大成 (1210)-中國信託-高雄券商分點個股進出

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

大成

(1210)

可現股當沖

股價
56.3
漲跌
▼0.9
漲幅
-1.57%
成交量
3,659張
產業
上市食品類股
1114人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大成 (1210)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/04/12	0	57.60	0	0.00	57.20	0	1,881	0.00%
2024/04/11	0.2	57.50	0	0.00	57.40	0.2	1,887	0.01%
2024/04/03	2	57.45	5	57.60	57.60	-3	1,944	-0.15%
2024/04/02	3	58.00	0	0.00	57.80	3	1,933	0.16%
2024/03/29	1	57.50	0	0.00	57.70	1	1,933	0.05%
2024/03/28	0	0.00	1	58.00	57.70	-1	1,946	-0.05%
2024/03/26	0.8	57.40	0.1	57.60	57.40	0.7	2,064	0.03%
2024/03/22	4	57.68	0	0.00	57.60	4	2,179	0.18%
2024/03/21	4	58.18	0	0.00	58.20	4	2,232	0.18%
2024/03/20	0.2	58.40	0	0.00	58.20	0.2	2,225	0.01%
2024/03/19	0.1	57.50	3	57.50	57.20	-2.9	2,207	-0.13%
2024/03/18	6	56.27	1	57.20	57.10	5	2,213	0.23%
2024/03/15	10.2	57.34	3	57.30	56.80	7.2	2,172	0.33%
2024/03/14	1	60.80	1	61.10	60.50	0	1,957	0.00%
2024/03/13	1	60.50	15.4	60.43	60.10	-14.4	1,902	-0.76%
2024/03/12	0.2	60.00	0	0.00	60.10	0.2	1,898	0.01%
2024/03/11	0	0.00	0.7	59.50	59.60	-0.7	1,910	-0.04%
2024/03/08	2.1	59.37	2	59.70	59.40	0.1	1,923	0.01%
2024/03/06	3	60.07	11.1	60.21	60.40	-8.1	1,916	-0.42%
2024/03/05	3	60.13	8.1	59.91	60.30	-5.1	1,911	-0.26%
2024/03/04	0	59.00	0	0.00	58.70	0	1,853	0.00%
2024/03/01	0	0.00	1	58.90	58.90	-1	1,854	-0.05%
2024/02/29	1	58.50	0	0.00	58.40	1	1,858	0.05%
2024/02/27	2	58.40	0	0.00	58.50	2	1,861	0.11%
2024/02/26	0	0.00	3	59.20	59.00	-3	1,879	-0.16%
2024/02/23	0	0.00	2	58.90	58.70	-2	1,881	-0.11%
2024/02/22	0	0.00	1	58.70	58.60	-1	1,887	-0.05%
2024/02/19	0	0.00	1.1	57.77	58.00	-1.1	1,861	-0.06%
2024/02/16	0	0.00	2	57.20	57.00	-2	1,869	-0.11%
2024/02/15	0.1	57.52	0	57.50	57.20	0.1	1,855	0.00%
2024/02/05	2	58.30	1	58.20	58.20	1	1,837	0.06%
2024/02/02	0	0.00	0.4	57.90	58.00	-0.4	1,856	-0.02%
2024/02/01	0.1	58.00	0	0.00	57.80	0.1	1,853	0.01%
2024/01/31	1	57.80	0	0.00	57.70	1	1,846	0.05%
2024/01/18	0	0.00	1	57.60	57.10	-1	1,838	-0.05%
2024/01/17	0	0.00	1	57.30	57.70	-1	1,820	-0.05%
2024/01/16	2	57.40	0	0.00	57.40	2	1,790	0.11%
2024/01/15	0	0.00	2	58.00	58.00	-2	1,790	-0.11%
2024/01/12	0	56.90	0	0.00	57.00	0	1,802	0.00%
2024/01/11	1.4	56.96	0	0.00	56.80	1.4	1,783	0.08%
2024/01/08	0	57.70	0	0.00	57.80	0	1,772	0.00%
2024/01/05	0	58.20	1.1	57.51	57.60	-1	1,778	-0.06%
2024/01/02	2.2	58.33	0	0.00	58.90	2.2	1,724	0.13%
2023/12/29	4	58.90	8	58.59	58.50	-4	1,711	-0.23%
2023/12/27	0.2	57.60	0	0.00	57.50	0.2	1,728	0.01%
2023/12/26	0.2	57.90	1	58.00	58.00	-0.8	1,723	-0.05%
2023/12/22	0.2	58.50	0	0.00	59.00	0.2	1,706	0.01%
2023/12/21	0	0.00	1	58.90	59.20	-1	1,653	-0.06%
2023/12/20	0	0.00	4	58.60	58.80	-4	1,617	-0.25%
2023/12/18	0	0.00	5	58.04	58.40	-5	1,500	-0.33%
2023/12/15	5	56.74	0	0.00	57.00	5	1,464	0.34%
2023/12/14	1	56.80	2	56.80	56.90	-1	1,468	-0.07%
2023/12/13	0	0.00	3	56.70	56.30	-3	1,457	-0.21%
2023/12/12	0	57.00	0	0.00	57.20	0	1,459	0.00%
2023/12/08	1	57.00	0.5	57.10	57.20	0.5	1,479	0.03%
2023/12/06	0	0.00	2	57.30	57.40	-2	1,471	-0.14%
2023/12/05	0.1	56.50	1	56.50	56.50	-1	1,442	-0.07%
2023/12/04	1	56.30	0	0.00	56.10	1	1,426	0.07%
2023/12/01	1.1	55.94	17	55.82	55.80	-15.9	1,431	-1.11%
2023/11/30	1	56.30	5.2	56.20	56.30	-4.2	1,445	-0.29%
2023/11/29	3	55.83	0	0.00	55.90	3	1,487	0.20%
2023/11/28	5	55.60	0	0.00	55.80	5	1,486	0.34%
2023/11/27	0	0.00	0.5	55.10	55.00	-0.5	1,488	-0.03%
2023/11/24	0	0.00	5	55.06	55.30	-5	1,490	-0.34%
2023/11/22	10	54.80	1	55.00	54.90	9	1,475	0.61%
2023/11/20	1	53.50	0	0.00	53.60	1	1,457	0.07%
2023/11/17	1	53.90	0	0.00	53.90	1	1,454	0.07%
2023/11/16	2	53.90	0	0.00	54.00	2	1,450	0.14%
2023/11/13	0	53.80	0	0.00	53.00	0	1,542	0.00%
2023/11/10	1	53.90	1	53.70	53.60	0	1,573	0.00%
2023/11/09	0	53.00	0	0.00	52.80	0	1,558	0.00%
2023/11/08	0.1	52.90	0	0.00	53.00	0.1	1,651	0.00%
2023/11/07	0	0.00	2	52.70	52.80	-2	1,692	-0.12%
2023/11/06	0.1	52.90	2	53.00	52.80	-1.9	1,773	-0.11%
2023/11/01	1.1	51.28	0	0.00	51.90	1.1	2,220	0.05%
2023/10/31	3	51.10	0	0.00	50.80	3	2,536	0.12%
2023/10/20	2.8	51.24	0	0.00	51.20	2.8	3,351	0.08%
2023/10/18	3	51.80	0	0.00	51.60	3	3,558	0.08%
2023/10/13	1.3	53.12	2	53.40	52.80	-0.7	4,081	-0.02%
2023/10/12	0.9	53.00	0	0.00	53.20	0.9	4,329	0.02%
2023/10/11	1	53.00	0	0.00	52.70	1	4,406	0.02%
2023/10/05	0.1	52.80	0	0.00	52.60	0.1	4,458	0.00%
2023/10/04	2	52.05	0	0.00	52.10	2	4,499	0.04%
2023/10/02	1.1	53.84	0	0.00	53.80	1.1	4,483	0.02%
2023/09/25	0	0.00	2	55.00	55.20	-2	4,530	-0.04%
2023/09/22	1	53.80	0	0.00	54.00	1	4,532	0.02%
2023/09/21	1	53.90	0	0.00	54.30	1	4,535	0.02%
2023/09/20	2	54.40	0	0.00	54.20	2	4,538	0.04%
2023/09/19	2	54.40	0	0.00	54.40	2	4,511	0.04%
2023/09/12	1	54.20	0	0.00	54.20	1	4,490	0.02%
2023/09/11	1	54.10	5	54.22	54.20	-4	4,482	-0.09%
2023/09/08	3	54.57	0	0.00	54.50	3	4,486	0.07%
2023/09/07	0	55.00	2	54.90	54.60	-2	4,496	-0.04%
2023/09/06	0	0.00	3	54.87	54.80	-3	4,493	-0.07%
2023/09/05	4.1	55.62	0	0.00	55.40	4.1	4,475	0.09%
2023/09/04	7	55.63	0	0.00	56.10	7	4,468	0.16%
2023/09/01	0.1	54.80	2	54.95	55.00	-1.9	4,422	-0.04%
2023/08/31	0.2	54.70	1	55.20	54.60	-0.8	4,413	-0.02%
2023/08/30	4	54.40	0	0.00	54.30	4	4,399	0.09%
2023/08/25	0	0.00	0.2	54.50	54.30	-0.2	4,397	0.00%
2023/08/24	2	53.90	0	0.00	53.80	2	4,399	0.05%
2023/08/23	0	0.00	1	54.30	54.30	-1	4,391	-0.02%
2023/08/22	1	54.30	0	0.00	54.60	1	4,391	0.02%
2023/08/18	2	54.70	1	55.00	54.70	1	4,388	0.02%
2023/08/15	0.1	53.40	0	0.00	53.10	0.1	4,362	0.00%
2023/08/14	5.1	52.76	1	53.20	52.90	4.1	4,360	0.09%
2023/08/11	2.5	53.84	5	54.00	54.10	-2.5	4,299	-0.06%
2023/08/10	21	54.16	0	0.00	54.30	21	4,311	0.49%
2023/08/09	27.1	54.41	4.1	55.00	55.40	23	4,248	0.54%
2023/08/08	3	59.10	0	0.00	58.90	3	3,996	0.08%
2023/08/07	8	58.81	2	58.90	58.80	6	3,956	0.15%
2023/08/04	2.4	57.03	4.8	57.72	56.70	-2.4	3,866	-0.06%
2023/08/02	10	62.23	10	61.81	61.40	0	3,623	0.00%
2023/08/01	8	61.35	9.5	61.89	62.20	-1.5	3,484	-0.04%
2023/07/31	2	60.80	10.2	60.18	59.80	-8.2	3,311	-0.25%
2023/07/28	0	0.00	1	59.20	59.40	-1	3,249	-0.03%
2023/07/26	0	0.00	3	58.87	59.00	-3	3,191	-0.09%
2023/07/25	2	57.90	10	58.63	58.10	-8	3,113	-0.26%
2023/07/24	0.4	58.70	4.1	59.00	59.00	-3.7	3,044	-0.12%
2023/07/21	5	58.48	16.5	59.09	59.00	-11.5	2,974	-0.39%
2023/07/20	1	58.60	10.6	58.26	58.60	-9.6	2,857	-0.34%
2023/07/19	9	57.20	10	57.20	56.30	-1	2,690	-0.04%
2023/07/18	20.1	56.97	40.7	57.42	55.90	-20.6	2,564	-0.80%
2023/07/17	18	55.92	14.3	55.45	55.90	3.8	2,333	0.16%
2023/07/14	3	52.40	11.3	52.64	52.60	-8.3	2,096	-0.39%
2023/07/13	0	52.00	1.7	52.00	51.80	-1.7	2,059	-0.08%
2023/07/12	0	0.00	6	52.00	51.80	-6	2,081	-0.29%
2023/07/11	1.1	51.99	0	0.00	52.00	1.1	2,083	0.05%
2023/07/10	2	52.40	0	0.00	52.50	2	2,058	0.10%
2023/07/07	0.1	51.90	0	0.00	51.80	0.1	2,037	0.00%
2023/07/06	0.1	52.90	1	52.60	52.10	-0.9	2,036	-0.04%
2023/07/05	0	0.00	1.1	53.48	52.90	-1.1	2,031	-0.05%
2023/07/04	0.2	53.40	1	53.50	53.30	-0.8	2,046	-0.04%
2023/06/30	0	0.00	4	53.40	53.30	-4	2,091	-0.19%
2023/06/29	1	52.90	3	53.00	52.80	-2	2,063	-0.10%
2023/06/28	0	0.00	2	52.55	52.70	-2	2,049	-0.10%
2023/06/27	0.1	52.20	0	0.00	52.00	0.1	2,048	0.00%
2023/06/26	2	52.10	1	52.10	52.20	1	2,049	0.05%
2023/06/20	4	51.38	7	51.70	51.40	-3	2,044	-0.15%
2023/06/19	0	0.00	2	52.60	52.40	-2	2,008	-0.10%
2023/06/16	0	0.00	3	52.60	52.50	-3	2,011	-0.15%
2023/06/15	0	0.00	1	52.90	52.90	-1	2,005	-0.05%
2023/06/14	5	52.90	0	0.00	52.50	5	2,014	0.25%
2023/06/13	0	52.90	0	0.00	52.90	0	2,007	0.00%
2023/06/12	0	0.00	1	52.80	52.70	-1	2,005	-0.05%
2023/06/09	0	0.00	2.2	53.39	53.50	-2.2	2,013	-0.11%
2023/06/08	1	53.50	0	0.00	53.50	1	2,029	0.05%
2023/06/07	0	0.00	1	53.40	53.30	-1	2,039	-0.05%
2023/06/06	0.1	53.00	0	0.00	52.80	0.1	2,046	0.01%
2023/06/05	2	53.00	1.2	53.18	53.00	0.8	2,074	0.04%
2023/06/02	0	0.00	3.1	53.49	53.20	-3.1	2,130	-0.14%
2023/06/01	0	0.00	1	52.50	52.70	-1	2,211	-0.05%
2023/05/30	1	53.00	16.5	53.14	53.30	-15.5	2,359	-0.66%
2023/05/29	0	0.00	4	53.08	52.80	-4	2,645	-0.15%
2023/05/26	1.5	53.07	0.1	53.00	53.10	1.4	2,677	0.05%
2023/05/25	4	53.30	0	0.00	53.30	4	2,736	0.15%
2023/05/24	0	54.00	0	0.00	53.90	0	2,753	0.00%
2023/05/23	1	54.30	14	54.29	54.00	-13	2,765	-0.47%
2023/05/22	0.1	53.50	6.3	53.66	53.70	-6.2	2,722	-0.23%
2023/05/19	0	0.00	4.1	53.20	53.10	-4.1	2,668	-0.15%
2023/05/18	1	53.30	1.3	53.25	53.10	-0.3	2,655	-0.01%
2023/05/17	2	53.10	4	53.25	53.50	-2	2,642	-0.08%
2023/05/16	1	53.40	4	53.45	53.00	-3	2,612	-0.11%
2023/05/15	0	52.50	0	0.00	52.80	0	2,561	0.00%
2023/05/12	3	52.00	0.1	52.40	52.50	3	2,568	0.11%
2023/05/11	3	52.00	0.1	52.40	52.00	3	2,560	0.12%
2023/05/10	0	0.00	8	53.13	53.30	-8	2,533	-0.32%
2023/05/09	4	53.90	0	0.00	52.70	4	2,510	0.16%
2023/05/08	7.1	53.51	0	0.00	53.50	7.1	2,441	0.29%
2023/05/04	6	52.17	15	52.70	51.80	-9	2,330	-0.39%
2023/05/03	1	51.90	0	0.00	52.20	1	2,273	0.04%
2023/05/02	2.8	51.90	0	0.00	51.80	2.8	2,255	0.12%
2023/04/28	0	0.00	1.2	51.10	51.30	-1.2	2,254	-0.05%
2023/04/27	2	51.10	2.3	51.03	51.10	-0.3	2,255	-0.01%
2023/04/26	2	51.40	4	51.20	51.30	-2	2,263	-0.09%
2023/04/25	3.1	50.81	20	51.30	50.90	-16.9	2,254	-0.75%
2023/04/24	5	51.20	1	51.10	51.30	4	2,232	0.18%
2023/04/20	1	52.10	0	0.00	52.00	1	2,229	0.04%
2023/04/18	2	53.50	0	0.00	52.70	2	2,199	0.09%
2023/04/17	32	53.08	9.1	53.11	52.80	23	2,156	1.06%
2023/04/13	0	51.60	4	51.88	52.00	-4	2,064	-0.19%
2023/04/12	0	0.00	3	51.33	51.00	-3	2,039	-0.15%
2023/04/11	0.5	51.90	0	0.00	51.40	0.5	2,025	0.02%
2023/04/10	0	0.00	2	51.70	52.00	-2	2,049	-0.10%
2023/04/06	2	51.90	9.4	52.07	51.90	-7.4	2,013	-0.37%
2023/03/31	0	0.00	2	50.95	51.10	-2	1,972	-0.10%
2023/03/30	0	0.00	11.1	50.20	50.30	-11.1	1,938	-0.57%
2023/03/28	0	0.00	1	50.50	50.30	-1	1,934	-0.05%
2023/03/27	1	49.90	0	0.00	50.20	1	1,924	0.05%
2023/03/23	1	49.95	0	0.00	50.00	1	1,900	0.05%
2023/03/20	3	49.75	0	0.00	49.65	3	1,878	0.16%
2023/03/17	3	50.00	0	0.00	49.85	3	1,866	0.16%
2023/03/16	0	0.00	0.3	50.00	50.00	-0.3	1,853	-0.01%
2023/03/15	0	0.00	0.3	50.50	50.30	-0.3	1,840	-0.01%
2023/03/14	2	49.80	0	0.00	50.50	2	1,827	0.11%
2023/03/13	1	49.50	0	0.00	50.10	1	1,813	0.06%
2023/03/10	4.1	50.50	4	50.65	50.30	0.1	1,791	0.01%
2023/03/09	0	0.00	0.4	51.30	51.10	-0.4	1,772	-0.02%
2023/03/08	1	51.30	2	51.05	51.30	-1	1,767	-0.06%
2023/03/07	2.1	51.40	4	51.48	51.20	-1.9	1,730	-0.11%
2023/03/06	1.3	51.22	11	51.60	51.30	-9.7	1,673	-0.58%
2023/03/03	15	51.08	15	50.36	50.20	0	1,590	0.00%
2023/03/02	22.3	50.94	16	50.16	50.00	6.3	1,515	0.42%
2023/03/01	59.4	53.61	43	52.07	51.10	16.4	1,410	1.16%
2023/02/24	2	50.20	1	50.20	50.60	1	1,105	0.09%
2023/02/23	5	50.15	4.1	50.32	49.55	0.9	1,057	0.08%
2023/02/22	4	48.80	0	0.00	49.05	4	984	0.41%
2023/02/21	5	48.05	5	48.50	48.65	0	950	0.00%
2023/02/20	5	47.40	0	0.00	47.75	5	929	0.54%
2023/02/17	0	0.00	0.3	47.30	47.05	-0.3	922	-0.03%
2023/02/16	0	0.00	2	46.90	47.30	-2	929	-0.22%
2023/02/14	3	46.57	0	0.00	46.65	3	925	0.32%
2023/02/13	1	46.60	0	0.00	46.60	1	929	0.11%
2023/02/10	0.4	46.80	0	0.00	46.35	0.4	925	0.04%
2023/02/09	0	47.50	0.2	47.40	47.25	-0.1	896	-0.02%
2023/02/08	0	0.00	5	47.39	47.60	-5	890	-0.56%
2023/02/07	2.4	46.96	10	46.84	47.10	-7.6	877	-0.87%
2023/02/06	0	0.00	3	46.55	46.65	-3	874	-0.34%
2023/02/03	3	46.40	2	46.85	46.85	1	863	0.12%
2023/02/02	0	0.00	1	46.20	46.20	-1	842	-0.12%
2023/02/01	1	45.80	0.1	46.45	45.80	1	841	0.11%
2023/01/31	0	0.00	1	46.40	46.30	-1	830	-0.12%
2023/01/30	0	0.00	0.5	46.00	45.65	-0.5	834	-0.06%
2023/01/17	0.4	46.00	0	0.00	45.85	0.4	839	0.05%
2023/01/12	0.2	46.10	0	0.00	46.20	0.2	902	0.02%
2023/01/11	5.1	46.49	0	0.00	46.05	5.1	898	0.57%
2023/01/10	0	0.00	10	46.10	46.30	-10	886	-1.13%
2023/01/09	3	45.75	0	0.00	45.80	3	867	0.35%
2023/01/04	1	45.10	0	0.00	45.35	1	863	0.12%
2022/12/29	0	0.00	1	45.55	45.40	-1	855	-0.12%
2022/12/28	16.1	46.52	0	0.00	46.05	16.1	851	1.89%
2022/12/26	1	45.55	4	45.81	45.00	-3	822	-0.36%
2022/12/23	0.5	45.20	7	45.25	45.45	-6.5	814	-0.80%
2022/12/22	5	44.70	0	0.00	44.60	5	799	0.63%
2022/12/21	0.1	44.40	0	0.00	44.10	0.1	814	0.01%
2022/12/15	1	44.85	0	0.00	44.80	1	809	0.12%
2022/12/14	0	0.00	2	45.03	45.00	-2	811	-0.25%
2022/12/13	1	44.50	0	0.00	44.55	1	803	0.12%
2022/12/08	0.9	44.65	0	0.00	44.25	0.9	804	0.11%
2022/12/07	0	0.00	5	44.70	44.75	-5	807	-0.62%
2022/12/06	1.2	44.75	0	0.00	44.40	1.2	804	0.15%
2022/12/02	0	0.00	1.1	44.85	44.75	-1.1	790	-0.13%
2022/12/01	5	44.94	0	0.00	44.75	5	790	0.63%
2022/11/30	8	44.46	0	0.00	44.55	8	773	1.03%
2022/11/29	0.1	43.75	0	0.00	44.00	0.1	752	0.02%
2022/11/28	1	43.90	1	43.75	43.75	0	753	0.00%
2022/11/25	0.1	44.15	3	44.00	44.05	-2.9	750	-0.39%
2022/11/24	4	43.55	0	0.00	43.55	4	739	0.54%
2022/11/21	0	0.00	3	43.40	43.40	-3	773	-0.39%
2022/11/18	0.1	43.25	0	0.00	43.25	0.1	786	0.01%
2022/11/16	6	42.83	0	0.00	42.75	6	803	0.75%
2022/11/15	7	43.09	0	0.00	43.30	7	801	0.87%
2022/11/14	0	0.00	6	42.73	42.90	-6	795	-0.75%
2022/11/11	1	42.00	1.1	42.33	42.05	-0.1	791	-0.02%
2022/11/09	0	0.00	6	41.55	41.90	-6	790	-0.76%
2022/11/08	10	41.86	0	0.00	41.90	10	792	1.26%
2022/11/07	2	41.40	0	0.00	41.60	2	798	0.25%
2022/11/02	1	41.30	1	41.40	41.20	0	807	0.00%
2022/10/31	1	40.25	0	0.00	40.20	1	792	0.13%
2022/10/28	1	40.00	9.3	40.02	39.95	-8.3	799	-1.03%
2022/10/26	1	39.85	15	40.10	40.05	-14	786	-1.78%
2022/10/25	3.3	40.32	0	0.00	40.30	3.3	771	0.43%
2022/10/24	2	41.83	0	0.00	41.70	2	755	0.27%
2022/10/21	1	41.90	0	0.00	42.00	1	749	0.13%
2022/10/20	14	42.38	0	0.00	42.80	14	737	1.90%
2022/10/19	1.5	44.00	0	0.00	43.85	1.5	668	0.22%
2022/10/18	1	43.85	7	43.74	44.10	-6	671	-0.89%
2022/10/17	4	42.88	0	0.00	43.20	4	667	0.60%
2022/10/14	1	42.90	0	0.00	43.55	1	665	0.15%
2022/10/13	2.3	42.95	0	0.00	42.75	2.3	667	0.34%
2022/10/12	2	43.28	0	0.00	43.35	2	659	0.30%
2022/10/11	8	43.46	0	0.00	43.80	8	652	1.23%
2022/10/07	2	44.63	0	0.00	44.75	2	649	0.31%
2022/10/06	4.9	44.64	4	44.86	45.00	0.9	646	0.15%
2022/10/05	1	44.65	1	44.70	45.00	0	648	0.00%
2022/10/04	1.1	43.90	0	0.00	44.40	1.1	646	0.17%
2022/10/03	1	43.90	1	43.90	44.00	0	641	0.00%
2022/09/30	1.4	44.92	0	0.00	44.50	1.4	641	0.22%
2022/09/29	1	45.05	0	0.00	45.45	1	631	0.16%
2022/09/28	5	45.90	151	45.38	45.25	-146	622	-23.44%	大賣/鉅額交易
2022/09/27	1	46.80	0	0.00	46.60	1	619	0.16%
2022/09/26	0	0.00	3	47.00	46.90	-3	625	-0.48%
2022/09/22	0	47.35	0	0.00	47.40	0	640	0.00%
2022/09/21	1.5	47.70	0	0.00	47.40	1.5	637	0.24%
2022/09/20	0	0.00	0	48.05	47.95	0	635	0.00%
2022/09/19	4	47.89	0	0.00	47.70	4	646	0.62%
2022/09/16	2	48.43	0	0.00	48.30	2	653	0.31%
2022/09/15	1	48.30	0	0.00	48.65	1	660	0.15%
2022/09/13	15	48.71	14	48.81	48.70	1	672	0.15%
2022/09/12	7	48.28	0	0.00	48.25	7	677	1.03%
2022/09/08	1	47.90	0	0.00	48.20	1	687	0.15%
2022/09/07	1.2	47.88	0	0.00	47.75	1.2	692	0.17%
2022/09/06	0	0.00	1	48.65	48.20	-1	694	-0.14%
2022/09/01	3.2	48.54	0	0.00	48.70	3.2	707	0.45%
2022/08/30	1.1	49.05	0	0.00	49.15	1.1	699	0.16%
2022/08/22	0	49.10	0.1	49.60	49.75	-0.1	656	-0.01%
2022/08/19	1	48.80	0	0.00	49.10	1	651	0.15%
2022/08/18	1	49.00	0	0.00	49.10	1	658	0.15%
2022/08/17	23	49.74	0	0.00	49.50	23	655	3.51%
2022/08/16	23	49.64	1	49.50	49.55	22	667	3.29%
2022/08/15	21	49.49	0	0.00	49.70	21	674	3.11%
2022/08/12	13	48.78	0	0.00	48.90	13	680	1.91%
2022/08/11	35	48.02	0	0.00	48.00	35	686	5.10%
2022/08/10	6	47.78	0	0.00	47.60	6	702	0.85%
2022/08/09	34	48.18	3	48.13	48.10	31	721	4.30%
2022/08/05	1	47.30	0	0.00	47.35	1	760	0.13%
2022/08/03	1	47.00	0	0.00	47.15	1	834	0.12%
2022/08/01	0.1	48.65	0.4	48.60	48.40	-0.3	874	-0.03%
2022/07/29	2	48.98	1	49.10	48.90	1	888	0.11%
2022/07/28	0	0.00	0.5	49.05	48.95	-0.5	897	-0.06%
2022/07/25	0	0.00	7	48.50	48.65	-7	954	-0.73%
2022/07/22	0	48.00	0	0.00	47.65	0	966	0.00%
2022/07/21	1	47.60	0	0.00	47.90	1	997	0.10%
2022/07/20	6	47.73	0	0.00	47.70	6	1,018	0.59%
2022/07/13	0	0.00	0.2	47.50	47.40	-0.2	1,220	-0.02%
2022/07/11	0	47.60	0	0.00	47.50	0	1,465	0.00%
2022/07/06	1	48.10	0	0.00	48.10	1	1,537	0.07%
2022/07/01	0.1	47.40	0	0.00	47.35	0.1	1,567	0.00%
2022/06/22	0	47.45	0	0.00	46.85	0	1,694	0.00%
2022/06/21	1	47.00	19	47.43	47.35	-18	1,694	-1.06%
2022/06/20	0	0.00	5	47.10	47.00	-5	1,695	-0.29%
2022/06/17	1	47.70	8	47.98	47.60	-7	1,699	-0.41%
2022/06/14	1	47.30	1	47.50	47.75	0	1,740	0.00%
2022/06/10	1	48.50	0	0.00	48.75	1	1,759	0.06%
2022/06/07	1	48.60	4	48.65	48.65	-3	1,845	-0.16%
2022/06/06	1	48.85	0	0.00	48.85	1	1,862	0.05%
2022/06/02	1	48.55	0	0.00	48.60	1	1,903	0.05%
2022/06/01	5	49.14	0	0.00	49.10	5	1,936	0.26%
2022/05/31	3	48.70	4	48.73	49.40	-1	1,952	-0.05%
2022/05/30	2	48.65	0	0.00	48.90	2	1,950	0.10%
2022/05/27	0	0.00	1	48.55	48.50	-1	1,952	-0.05%
2022/05/26	21	48.30	20	48.55	48.45	1	1,962	0.05%
2022/05/25	1	47.25	2	47.73	47.75	-1	1,970	-0.05%
2022/05/24	11	47.15	0	0.00	47.05	11	2,006	0.55%
2022/05/23	1	47.60	2.2	47.64	47.55	-1.2	2,000	-0.06%
2022/05/20	1.6	47.28	1	47.60	47.45	0.6	2,021	0.03%
2022/05/19	0	0.00	2	46.95	47.05	-2	2,032	-0.10%
2022/05/18	1	47.10	0	0.00	47.50	1	2,142	0.05%
2022/05/17	5	47.00	0	0.00	46.90	5	2,132	0.23%
2022/05/16	3	47.42	0	0.00	47.25	3	2,132	0.14%
2022/05/13	0	47.75	0	0.00	47.45	0	2,147	0.00%
2022/05/12	1.3	48.08	2.1	48.16	47.35	-0.8	2,147	-0.04%
2022/05/11	0.3	49.40	0	0.00	48.80	0.3	2,126	0.01%
2022/05/10	2	49.77	6	49.70	49.95	-4	2,094	-0.19%
2022/05/06	1	52.10	0	0.00	51.90	1	2,066	0.05%
2022/05/03	0	0.00	2	52.70	52.20	-2	2,061	-0.10%
2022/04/29	2	52.90	0	0.00	52.80	2	2,045	0.10%
2022/04/28	4	53.80	5	53.20	53.20	-1	2,053	-0.05%
2022/04/27	0	0.00	5	52.52	52.50	-5	2,041	-0.24%
2022/04/25	5	53.90	0	0.00	53.70	5	2,002	0.25%
2022/04/21	1	54.80	3	55.67	54.60	-2	1,992	-0.10%
2022/04/20	0	0.00	1	54.70	55.60	-1	1,941	-0.05%
2022/04/19	3	54.33	2	54.10	54.30	1	1,880	0.05%
2022/04/18	0	0.00	1	54.80	54.50	-1	1,849	-0.05%
2022/04/15	7	55.33	4.5	54.06	55.30	2.5	1,743	0.14%
2022/04/14	5	54.76	0	0.00	54.90	5	1,625	0.31%
2022/04/13	1	54.30	1	54.30	54.40	0	1,587	0.00%
2022/04/12	2	54.70	0	0.00	54.20	2	1,579	0.13%
2022/04/11	0	55.20	2	54.80	54.90	-2	1,578	-0.13%
2022/04/06	1	54.70	6.2	54.89	55.20	-5.2	1,560	-0.33%
2022/04/01	0.1	54.30	11.4	54.10	54.40	-11.2	1,551	-0.72%
2022/03/31	0.5	54.50	1	54.50	54.10	-0.5	1,548	-0.03%
2022/03/30	1	54.80	6	54.80	54.40	-5	1,542	-0.33%
2022/03/29	0	54.50	0.1	54.90	54.70	0	1,528	0.00%
2022/03/28	2	53.95	4.5	54.01	54.50	-2.5	1,502	-0.17%
2022/03/24	4	53.10	0	0.00	53.30	4	1,457	0.27%
2022/03/22	2	52.90	1	53.00	53.10	1	1,476	0.07%
2022/03/21	2	52.70	0	0.00	52.90	2	1,472	0.14%
2022/03/18	3	52.83	0	0.00	52.50	3	1,466	0.20%
2022/03/17	2	52.75	0.4	53.00	52.80	1.6	1,440	0.11%
2022/03/16	2	52.35	2.1	52.36	52.40	-0.1	1,426	0.00%
2022/03/15	4	52.28	1	52.10	52.20	3	1,414	0.21%
2022/03/14	7	52.69	3	52.50	52.60	4	1,403	0.28%
2022/03/11	0	0.00	1	54.10	53.80	-1	1,355	-0.07%
2022/03/10	6	54.53	0.4	54.50	54.60	5.6	1,343	0.42%
2022/03/09	0	0.00	1	53.80	54.00	-1	1,337	-0.07%
2022/03/08	3	53.37	9	53.14	53.20	-6	1,335	-0.45%
2022/03/07	2	54.30	0	0.00	54.20	2	1,300	0.15%
2022/03/04	6	54.98	1	55.00	55.00	5	1,282	0.39%
2022/03/03	1	54.90	4	54.95	54.90	-3	1,289	-0.23%
2022/03/01	1	54.50	1	54.50	54.50	0	1,290	0.00%
2022/02/25	2	54.45	0	0.00	54.20	2	1,282	0.16%
2022/02/21	0.5	55.20	3	54.87	54.90	-2.5	1,250	-0.20%
2022/02/18	3	54.10	20.4	55.21	55.20	-17.4	1,239	-1.40%
2022/02/17	0	0.00	2	53.30	53.40	-2	1,129	-0.18%
2022/02/16	0.2	53.50	9	53.50	53.50	-8.8	1,146	-0.77%
2022/02/15	1	53.50	0	0.00	53.40	1	1,145	0.09%
2022/02/14	17	53.04	0.2	53.30	53.10	16.8	1,130	1.49%
2022/02/11	1.2	53.02	4	53.10	53.00	-2.8	1,143	-0.24%
2022/02/10	1	53.00	1	52.91	53.00	0	1,197	0.00%
2022/02/09	3.3	52.73	0	0.00	52.90	3.3	1,255	0.26%
2022/02/08	2	52.80	1	52.80	52.90	1	1,260	0.08%
2022/02/07	1	52.80	0	0.00	53.00	1	1,252	0.08%
2022/01/26	1	52.20	0	0.00	52.20	1	1,230	0.08%
2022/01/25	1	52.00	0	0.00	52.20	1	1,273	0.08%
2022/01/24	0	0.00	10	52.10	52.20	-10	1,288	-0.78%
2022/01/21	1	52.60	11	52.47	52.20	-10	1,287	-0.78%
2022/01/20	0	0.00	6	52.10	52.10	-6	1,272	-0.47%
2022/01/19	0.8	52.40	0	0.00	52.30	0.8	1,273	0.06%
2022/01/18	1	52.20	0	0.00	52.20	1	1,286	0.08%
2022/01/17	0.2	52.40	3	52.20	52.20	-2.8	1,291	-0.22%
2022/01/14	4	52.35	0	0.00	52.30	4	1,284	0.31%
2022/01/13	0	0.00	0.5	52.50	52.50	-0.5	1,303	-0.04%
2022/01/12	1	52.20	1	52.30	52.30	0	1,316	0.00%
2022/01/11	1.3	52.32	0	0.00	52.30	1.3	1,312	0.10%
2022/01/10	2	52.40	0.5	52.60	52.50	1.5	1,312	0.11%
2022/01/07	1	52.20	0	0.00	52.40	1	1,317	0.08%
2022/01/06	0	0.00	0.5	52.70	52.70	-0.5	1,304	-0.04%
2022/01/05	1	52.40	0	0.00	52.50	1	1,310	0.08%
2022/01/04	2	52.55	0	0.00	52.70	2	1,315	0.15%
2022/01/03	0	0.00	22	53.18	52.90	-22	1,306	-1.68%
2021/12/30	0	0.00	2	53.30	53.40	-2	1,304	-0.15%
2021/12/29	1	53.30	0	0.00	53.40	1	1,310	0.08%
2021/12/28	1	53.00	2.2	53.21	53.60	-1.2	1,313	-0.09%
2021/12/24	2	52.60	1	52.60	52.70	1	1,358	0.07%
2021/12/23	0	0.00	1	52.70	52.70	-1	1,364	-0.07%
2021/12/22	1	52.50	0	0.00	52.60	1	1,377	0.07%
2021/12/21	0.1	52.60	3	52.47	52.50	-2.9	1,394	-0.21%
2021/12/20	8	52.16	0	0.00	52.20	8	1,416	0.56%
2021/12/17	11	52.32	0	0.00	52.30	11	1,405	0.78%
2021/12/16	1	52.50	0.2	52.60	52.30	0.8	1,393	0.06%
2021/12/14	2	52.50	0	0.00	52.40	2	1,429	0.14%
2021/12/13	2	52.75	0	0.00	52.60	2	1,436	0.14%
2021/12/10	1	52.80	10	52.60	52.70	-9	1,444	-0.62%
2021/12/09	0	0.00	8	52.74	52.80	-8	1,460	-0.55%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/07	0.6	52.60	0	0.00	52.50	0.6	1,514	0.04%
2021/12/06	1	52.40	0	0.00	52.30	1	1,512	0.07%
2021/12/03	1	52.10	0	0.00	52.20	1	1,517	0.07%
2021/12/02	5	52.02	0.1	52.30	52.00	5	1,521	0.33%
2021/12/01	0	0.00	1	52.10	52.20	-1	1,533	-0.07%
2021/11/30	1.1	52.31	1	52.30	52.00	0.1	1,570	0.01%
2021/11/29	0.1	52.30	2.1	52.01	52.20	-2	1,570	-0.13%
2021/11/26	0	0.00	1	52.60	52.50	-1	1,576	-0.06%
2021/11/25	5	52.80	1	52.90	52.80	4	1,582	0.25%
2021/11/24	2.2	52.76	1	52.70	52.70	1.2	1,611	0.07%
2021/11/22	0	0.00	2	52.90	53.00	-2	1,630	-0.12%
2021/11/19	1.5	53.17	1	53.10	53.20	0.5	1,644	0.03%
2021/11/18	2.1	53.10	1	52.80	53.30	1.1	1,662	0.07%
2021/11/17	0	0.00	0.6	52.70	52.80	-0.6	1,701	-0.04%
2021/11/16	1	52.60	0	0.00	52.70	1	1,765	0.06%
2021/11/15	3	52.57	5.1	52.51	52.40	-2.1	1,802	-0.12%
2021/11/12	5.2	52.71	0	0.00	52.90	5.2	1,806	0.29%
2021/11/11	1	52.20	1	52.30	52.40	0	1,825	0.00%
2021/11/10	5	52.02	0	0.00	52.20	5	1,863	0.27%
2021/11/09	2	52.45	0.5	52.50	52.20	1.5	1,877	0.08%
2021/11/08	6.2	52.53	0	0.00	52.90	6.2	1,858	0.33%
2021/11/05	3	53.00	0	0.00	53.50	3	1,919	0.16%
2021/11/04	1	53.50	0	0.00	53.50	1	2,054	0.05%
2021/11/03	1	53.30	0	0.00	53.50	1	2,249	0.04%
2021/11/02	8.2	52.81	0	0.00	53.00	8.2	2,268	0.36%
2021/11/01	0.2	53.50	0	0.00	53.10	0.2	2,255	0.01%
2021/10/28	0	0.00	1	53.50	53.70	-1	2,282	-0.04%
2021/10/27	2	53.55	0	0.00	53.70	2	2,311	0.09%
2021/10/26	17.3	53.70	1	53.70	53.60	16.3	2,329	0.70%
2021/10/25	1.6	53.83	11	53.80	53.90	-9.4	2,332	-0.40%
2021/10/22	2	53.50	0	0.00	53.50	2	2,353	0.08%
2021/10/21	10.2	53.21	1.1	54.00	53.20	9.1	2,371	0.38%
2021/10/20	9	53.84	0.4	54.23	54.00	8.6	2,368	0.36%
2021/10/18	0	0.00	3	54.40	54.30	-3	2,372	-0.13%
2021/10/15	2	53.80	0	0.00	53.80	2	2,373	0.08%
2021/10/13	2.3	53.68	0	0.00	53.40	2.3	2,395	0.09%
2021/10/12	0.3	53.20	0	0.00	53.30	0.3	2,403	0.01%
2021/10/08	1	53.20	0	0.00	53.10	1	2,402	0.04%
2021/10/07	2.2	53.35	0	0.00	53.40	2.2	2,416	0.09%
2021/10/06	0.1	53.30	11	53.07	53.00	-10.9	2,430	-0.45%
2021/10/05	6.1	52.90	1	53.00	53.10	5.1	2,443	0.21%
2021/10/04	0.1	53.30	0	0.00	53.20	0.1	2,459	0.00%
2021/10/01	12.4	54.11	0	0.00	53.50	12.4	2,457	0.50%
2021/09/30	0.2	54.60	0	0.00	54.90	0.2	2,408	0.01%
2021/09/29	5.1	54.60	0	0.00	54.60	5.1	2,413	0.21%
2021/09/28	18	55.44	4	55.18	55.20	14	2,412	0.58%
2021/09/27	5	55.10	2	55.30	55.20	3	2,399	0.13%
2021/09/24	1.1	54.50	0	0.00	54.40	1.1	2,401	0.05%
2021/09/23	0.1	54.50	1	54.30	54.20	-0.9	2,425	-0.04%
2021/09/22	10.1	54.00	0	0.00	54.10	10.1	2,450	0.41%
2021/09/17	3	54.27	0	0.00	54.90	3	2,464	0.12%
2021/09/16	5	54.40	1.3	54.44	54.40	3.7	2,469	0.15%
2021/09/15	0	0.00	2	54.70	54.60	-2	2,488	-0.08%
2021/09/14	2.3	54.88	0	0.00	54.90	2.3	2,499	0.09%
2021/09/13	3.4	54.73	0	0.00	54.90	3.4	2,506	0.13%
2021/09/10	2.7	55.79	0	0.00	55.90	2.7	2,466	0.11%
2021/09/09	2.4	55.48	0	0.00	55.60	2.4	2,485	0.10%
2021/09/08	0.1	55.90	0	0.00	55.70	0.1	2,499	0.00%
2021/09/07	0	0.00	4.5	55.96	56.00	-4.5	2,515	-0.18%
2021/09/06	31.3	56.40	11	56.10	56.20	20.3	2,541	0.80%
2021/09/03	2	56.60	3	56.87	56.90	-1	2,534	-0.04%
2021/09/02	1	55.50	0	0.00	55.60	1	2,503	0.04%
2021/09/01	0	55.20	2	55.30	55.50	-2	2,487	-0.08%
2021/08/31	2.1	54.31	0	0.00	54.10	2.1	2,463	0.09%
2021/08/30	3	54.07	1	54.00	54.20	2	2,461	0.08%
2021/08/27	4.6	54.38	1	54.30	54.50	3.6	2,439	0.15%
2021/08/26	1.2	54.54	0	0.00	54.40	1.2	2,443	0.05%
2021/08/25	3.1	54.88	1	54.70	54.90	2.1	2,445	0.09%
2021/08/24	2.1	54.50	1.2	54.70	54.80	1	2,441	0.04%
2021/08/23	9.2	53.48	0	0.00	53.80	9.2	2,446	0.38%
2021/08/20	22.4	55.98	19	56.12	56.10	3.4	2,392	0.14%
2021/08/19	2.1	56.36	0	0.00	56.20	2.1	2,337	0.09%
2021/08/18	7	56.73	2	56.50	56.90	5	2,301	0.22%
2021/08/17	3	57.00	3	56.80	56.80	0	2,295	0.00%
2021/08/16	5	56.22	2	56.40	56.30	3	2,273	0.13%
2021/08/13	1.3	55.89	0	0.00	55.90	1.3	2,251	0.06%
2021/08/12	3	55.73	9	55.94	56.10	-6	2,238	-0.27%
2021/08/11	10.3	55.30	1	55.30	55.50	9.3	2,251	0.41%
2021/08/10	5.5	56.59	0	0.00	56.50	5.5	2,183	0.25%
2021/08/09	8.3	57.83	40	58.05	57.50	-31.7	2,138	-1.48%
2021/08/06	1.1	60.32	0	0.00	60.70	1.1	1,997	0.06%
2021/08/05	0.2	61.05	0	61.00	60.80	0.2	2,098	0.01%
2021/08/04	2	61.80	3	61.33	61.40	-1	2,236	-0.04%
2021/08/02	0	0.00	3	60.40	60.80	-3	2,338	-0.13%
2021/07/30	2	60.15	1.5	60.53	60.10	0.5	2,324	0.02%
2021/07/29	0	0.00	2	60.10	60.00	-2	2,334	-0.09%
2021/07/28	1.4	59.43	0.1	59.30	59.30	1.3	2,358	0.06%
2021/07/27	2	59.70	0	0.00	59.60	2	2,441	0.08%
2021/07/26	3	59.90	0	0.00	59.90	3	2,514	0.12%
2021/07/23	3.2	59.74	0	0.00	59.60	3.2	2,637	0.12%
2021/07/21	1.2	59.53	0	0.00	59.60	1.2	2,828	0.04%
2021/07/20	4	59.33	10	59.30	59.30	-6	2,854	-0.21%
2021/07/19	1.1	59.45	0	0.00	59.80	1.1	2,928	0.04%
2021/07/16	1	59.70	0.7	59.90	60.00	0.3	3,034	0.01%
2021/07/15	1	59.60	0	0.00	59.70	1	3,080	0.03%
2021/07/14	0.1	59.40	0	0.00	59.30	0.1	3,130	0.00%
2021/07/13	0.2	59.90	0.2	59.90	59.60	0	3,192	0.00%
2021/07/12	1.2	60.08	0	0.00	59.70	1.2	3,230	0.04%
2021/07/09	0.1	59.90	2	59.50	59.60	-1.9	3,238	-0.06%
2021/07/08	2	60.00	0	0.00	60.10	2	3,278	0.06%
2021/07/07	1.2	60.06	0	0.00	60.20	1.2	3,312	0.04%
2021/07/06	1	60.50	11	60.31	60.40	-10	3,337	-0.30%
2021/07/05	1	60.30	0	0.00	60.40	1	3,351	0.03%
2021/07/02	2.1	60.46	1	60.50	60.40	1.1	3,367	0.03%
2021/07/01	0	0.00	3.1	60.50	60.60	-3.1	3,386	-0.09%
2021/06/30	2.1	60.22	0	0.00	60.10	2.1	3,416	0.06%
2021/06/29	8	60.54	2	60.30	60.60	6	3,451	0.17%
2021/06/28	11	60.79	1	60.70	60.80	10	3,482	0.29%
2021/06/25	1	60.10	3	60.20	59.90	-2	3,464	-0.06%
2021/06/24	0	0.00	1	59.90	59.90	-1	3,475	-0.03%
2021/06/23	0	0.00	1	59.30	59.30	-1	3,478	-0.03%
2021/06/22	0.1	59.00	0	0.00	59.00	0.1	3,526	0.00%
2021/06/21	1	58.60	1.1	58.91	58.60	-0.1	3,529	0.00%
2021/06/18	1	58.50	0	0.00	59.10	1	3,536	0.03%
2021/06/17	2	58.90	1	59.00	59.00	1	3,535	0.03%
2021/06/16	0	0.00	1	59.20	59.20	-1	3,566	-0.03%
2021/06/15	0	0.00	6	58.50	59.00	-6	3,558	-0.17%
2021/06/11	1	57.80	0.2	58.20	57.90	0.8	3,538	0.02%
2021/06/09	1	57.70	1	57.70	57.60	0	3,555	0.00%
2021/06/08	0.1	57.90	10	57.70	57.70	-9.9	3,574	-0.28%
2021/06/07	0.3	57.80	0	0.00	57.50	0.3	3,637	0.01%
2021/06/04	0	0.00	9	58.00	57.90	-9	3,677	-0.24%
2021/06/03	10	58.20	0	0.00	58.40	10	3,758	0.27%
2021/06/02	2	58.00	0	0.00	58.40	2	3,898	0.05%
2021/06/01	11	57.76	1	58.50	58.10	10	3,921	0.25%
2021/05/31	1	56.90	1.5	56.93	57.70	-0.5	3,986	-0.01%
2021/05/28	0	0.00	0.1	56.70	56.60	-0.1	3,988	0.00%
2021/05/26	1	56.30	0	0.00	56.60	1	4,000	0.02%
2021/05/25	2	56.30	0	0.00	56.50	2	4,009	0.05%
2021/05/20	0.2	56.80	0	0.00	56.90	0.2	4,068	0.00%
2021/05/19	0.1	56.70	1	57.10	56.40	-1	4,092	-0.02%
2021/05/18	0.4	56.73	8	56.49	57.00	-7.6	4,061	-0.19%
2021/05/17	4.1	55.06	0	0.00	54.50	4.1	4,039	0.10%
2021/05/14	1	55.00	1	57.00	56.40	0	3,957	0.00%
2021/05/13	2.3	55.45	1	56.20	56.40	1.3	3,896	0.03%
2021/05/12	13.5	56.45	3.4	55.35	55.40	10.1	3,777	0.27%
2021/05/11	13	59.86	1	58.90	59.20	12	3,640	0.33%
2021/05/10	0	0.00	1.1	60.13	60.50	-1.1	3,576	-0.03%
2021/05/07	0	0.00	3	58.77	59.20	-3	3,533	-0.08%
2021/05/06	1	58.10	0.6	58.50	58.70	0.4	3,539	0.01%
2021/05/05	2	58.45	3	58.93	58.60	-1	3,526	-0.03%
2021/05/04	6	58.78	22	59.42	58.90	-16	3,504	-0.46%
2021/05/03	1	60.00	4.5	60.17	60.10	-3.5	3,424	-0.10%
2021/04/29	27.3	61.33	1.1	60.94	59.90	26.2	3,364	0.78%
2021/04/28	1	61.00	27.1	59.73	61.30	-26.1	3,249	-0.80%
2021/04/27	1	57.90	6	58.03	58.10	-5	3,135	-0.16%
2021/04/26	1	57.90	0	0.00	58.00	1	3,121	0.03%
2021/04/23	25.1	58.16	3	57.60	57.50	22.1	3,122	0.71%
2021/04/22	14	58.94	8	58.86	57.90	6	3,093	0.19%
2021/04/21	6.1	57.54	0	0.00	57.70	6.1	2,995	0.20%
2021/04/20	6.1	57.85	4	57.80	58.00	2.1	2,976	0.07%
2021/04/19	6	57.87	1	58.20	58.40	5	2,966	0.17%
2021/04/16	1	56.90	0	0.00	57.00	1	2,948	0.03%
2021/04/15	1	56.50	1	56.60	56.50	0	2,932	0.00%
2021/04/14	3	56.47	4	56.00	56.30	-1	2,957	-0.03%
2021/04/13	0	56.10	3	56.43	56.10	-3	2,959	-0.10%
2021/04/12	5	55.08	2	54.90	55.20	3	3,012	0.10%
2021/04/09	0	0.00	3	54.20	54.20	-3	3,138	-0.10%
2021/04/08	0.1	54.60	1	54.40	54.40	-0.9	3,172	-0.03%
2021/04/07	1	54.20	2.2	54.05	54.50	-1.2	3,199	-0.04%
2021/04/06	1.2	54.68	3	54.83	54.40	-1.8	3,342	-0.05%
2021/04/01	6	54.72	2	54.50	54.50	4	3,503	0.11%
2021/03/31	1	55.00	10.3	55.29	54.60	-9.3	3,561	-0.26%
2021/03/30	1	54.00	1	54.60	54.70	0	3,507	0.00%
2021/03/29	1	54.00	1.1	54.42	54.20	-0.1	3,488	0.00%
2021/03/26	0.1	54.00	2	54.00	54.10	-1.9	3,484	-0.06%
2021/03/25	1	53.60	1	53.80	53.80	0	3,464	0.00%
2021/03/24	2	52.90	0	0.00	52.90	2	3,422	0.06%
2021/03/23	2	52.65	0.1	52.70	52.50	2	3,419	0.06%
2021/03/22	1	52.20	4	52.23	52.60	-3	3,426	-0.09%
2021/03/18	0	0.00	2	52.50	52.50	-2	3,413	-0.06%
2021/03/16	1	52.20	0	0.00	52.40	1	3,541	0.03%
2021/03/15	0	0.00	0.8	52.40	52.20	-0.8	3,530	-0.02%
2021/03/12	0	0.00	2	52.40	52.70	-2	3,521	-0.06%
2021/03/11	3	52.30	0.5	52.50	52.30	2.5	3,524	0.07%
2021/03/10	1.1	53.48	3.4	53.48	53.20	-2.3	3,487	-0.07%
2021/03/09	2.1	53.00	2	52.60	53.20	0.1	3,445	0.00%
2021/03/08	4	52.58	8.2	52.53	53.00	-4.2	3,366	-0.13%
2021/03/05	1	51.00	1	51.00	51.00	0	3,222	0.00%
2021/03/04	0	0.00	10	51.36	50.70	-10	3,212	-0.31%
2021/03/03	2.5	50.14	0	50.10	50.30	2.5	3,138	0.08%
2021/03/02	0	50.20	1	49.95	49.85	-1	3,113	-0.03%
2021/02/26	0	0.00	2.6	49.95	50.00	-2.6	3,110	-0.08%
2021/02/23	0	0.00	2	50.15	50.20	-2	3,082	-0.06%
2021/02/22	7	50.05	0	0.00	50.00	7	3,049	0.23%
2021/02/19	1	50.10	1	50.20	50.30	0	3,001	0.00%
2021/02/18	0	49.65	10	49.34	49.65	-10	2,976	-0.34%
2021/02/17	9	48.83	0	0.00	48.95	9	2,983	0.30%
2021/02/05	3	48.18	0	0.00	48.40	3	2,987	0.10%
2021/02/04	14	48.20	0	0.00	48.30	14	2,986	0.47%
2021/02/03	0.2	48.20	0	0.00	48.30	0.2	3,008	0.00%
2021/02/02	2	47.90	0	0.00	47.85	2	3,026	0.07%
2021/02/01	9	47.96	2.6	47.89	47.90	6.4	3,001	0.21%
2021/01/29	0	0.00	2	48.30	48.25	-2	2,976	-0.07%
2021/01/28	1	48.30	0	0.00	48.70	1	2,964	0.03%
2021/01/27	0	0.00	2	49.00	48.70	-2	2,948	-0.07%
2021/01/26	3	48.82	0	0.00	48.85	3	2,939	0.10%
2021/01/25	3	49.02	0	0.00	49.00	3	2,936	0.10%
2021/01/22	2	48.95	10	48.95	49.20	-8	2,927	-0.27%
2021/01/21	0.1	48.40	0	0.00	48.00	0.1	2,902	0.00%
2021/01/20	12	48.03	0	0.00	47.65	12	2,905	0.41%
2021/01/19	6	48.89	0	0.00	48.95	6	2,857	0.21%
2021/01/18	4.1	48.58	0	0.00	48.50	4.1	2,862	0.14%
2021/01/15	9	49.03	0	50.00	48.90	9	2,830	0.32%
2021/01/13	10	50.11	1	50.10	50.10	9	2,822	0.32%
2021/01/12	1.5	50.13	1	50.10	50.00	0.5	2,803	0.02%
2021/01/11	0.1	50.63	3	51.10	51.00	-2.9	2,781	-0.10%
2021/01/08	2	50.05	5	50.14	50.10	-3	2,724	-0.11%
2021/01/07	1	50.29	0	0.00	50.00	1	2,684	0.04%
2021/01/06	1	49.50	1	49.35	49.65	0	2,649	0.00%
2021/01/05	3	50.10	1.1	50.25	50.20	1.9	2,609	0.07%
2021/01/04	13	51.12	2	51.70	51.00	11	2,554	0.43%
2020/12/31	8	50.50	7	50.70	50.80	1	2,435	0.04%
2020/12/30	0.1	50.00	0	0.00	49.95	0.1	2,412	0.00%
2020/12/29	8	50.31	5.1	49.95	50.30	3	2,400	0.12%
2020/12/28	12	49.94	9.1	50.32	51.00	2.9	2,253	0.13%
2020/12/25	4	48.59	5.3	48.17	48.10	-1.2	2,062	-0.06%
2020/12/24	1	46.85	21	46.76	46.80	-20	1,951	-1.03%
2020/12/22	0	0.00	1.2	46.77	46.25	-1.2	1,979	-0.06%
2020/12/21	1	46.10	0	0.00	46.60	1	2,000	0.05%
2020/12/18	1	46.44	13	45.81	46.45	-12	2,010	-0.60%
2020/12/17	2	45.63	0	0.00	45.60	2	2,001	0.10%
2020/12/16	0.3	46.00	9	45.92	46.00	-8.7	1,994	-0.44%
2020/12/15	11	45.80	0	0.00	45.70	11	1,990	0.55%
2020/12/14	1	46.50	0	0.00	46.30	1	1,980	0.05%
2020/12/11	3	47.05	0.1	46.95	46.90	2.9	1,961	0.15%
2020/12/10	1.2	47.34	3.3	47.81	47.50	-2.2	1,922	-0.11%
2020/12/09	3	46.22	0	0.00	46.30	3	1,833	0.16%
2020/12/08	4	46.14	0	0.00	46.05	4	1,854	0.22%
2020/12/07	2	46.30	0	0.00	46.10	2	1,853	0.11%
2020/12/04	1	46.10	1	46.45	46.40	0	1,866	0.00%
2020/12/03	1	46.35	0	0.00	46.25	1	1,864	0.05%
2020/12/02	1.3	46.42	1	46.45	46.35	0.3	1,882	0.02%
2020/12/01	5	46.50	0	0.00	46.60	5	1,919	0.26%
2020/11/30	9	47.17	0.3	47.20	46.35	8.7	2,025	0.43%
2020/11/27	5.5	46.85	0	0.00	47.00	5.5	2,026	0.27%
2020/11/25	2	46.78	0	0.00	46.65	2	2,165	0.09%
2020/11/24	1	46.75	0	0.00	46.45	1	2,277	0.04%
2020/11/23	1	46.50	2	46.15	46.65	-1	2,390	-0.04%
2020/11/20	3	46.33	0	0.00	46.15	3	2,438	0.12%
2020/11/18	0	0.00	2	46.85	46.75	-2	2,515	-0.08%
2020/11/17	10	46.55	0	0.00	46.80	10	2,550	0.39%
2020/11/13	0.3	46.60	21	46.99	46.60	-20.7	2,640	-0.78%
2020/11/12	0	46.25	0.4	46.30	46.15	-0.3	2,659	-0.01%
2020/11/11	20	46.25	0	0.00	46.45	20	2,733	0.73%
2020/11/10	1	45.85	0	0.00	45.90	1	2,745	0.04%
2020/11/09	0	0.00	2	45.05	45.15	-2	2,752	-0.07%
2020/11/05	0.4	45.19	0	0.00	45.15	0.4	2,785	0.02%
2020/11/04	0.4	44.90	0	0.00	44.90	0.4	2,819	0.01%
2020/11/02	0	0.00	0.5	45.05	44.85	-0.5	2,839	-0.02%
2020/10/29	2	45.45	0	0.00	45.45	2	2,823	0.07%
2020/10/28	0	0.00	1	45.70	45.70	-1	2,830	-0.04%
2020/10/22	0.1	45.25	3	45.50	45.25	-2.9	2,835	-0.10%
2020/10/21	0	0.00	7	45.42	45.50	-7	2,807	-0.25%
2020/10/16	0.1	44.85	0	0.00	44.75	0.1	2,821	0.00%
2020/10/14	2	45.05	20	44.75	44.90	-18	2,906	-0.62%
2020/10/13	5	44.90	0	0.00	44.60	5	2,944	0.17%
2020/10/12	1.2	44.74	0	0.00	44.90	1.2	3,011	0.04%
2020/10/08	10	44.25	1	44.65	44.55	9	3,068	0.29%
2020/10/06	0	44.10	0	0.00	44.10	0	3,143	0.00%
2020/09/21	2	43.93	0	0.00	43.90	2	3,142	0.06%
2020/09/18	10	44.10	0	0.00	43.80	10	3,141	0.32%
2020/09/17	1	43.95	1	43.95	43.90	0	3,130	0.00%
2020/09/16	2	43.60	0.1	43.65	43.55	1.9	3,117	0.06%
2020/09/15	1	43.60	0	0.00	43.60	1	3,118	0.03%
2020/09/14	0	0.00	31	43.79	43.80	-31	3,143	-0.99%
2020/09/11	3	43.42	0	0.00	43.00	3	3,168	0.09%
2020/09/10	2	43.73	1	43.70	43.70	1	3,175	0.03%
2020/09/09	3	43.62	0	0.00	43.55	3	3,182	0.09%
2020/09/08	0	0.00	3	43.93	44.20	-3	3,167	-0.09%
2020/09/04	3	43.57	2	43.43	43.60	1	3,183	0.03%
2020/09/03	2	43.50	0	0.00	43.50	2	3,162	0.06%
2020/08/31	11	45.05	9	45.27	45.25	2	3,068	0.07%
2020/08/28	1	46.50	0	0.00	46.45	1	2,979	0.03%
2020/08/27	1	49.10	3	49.03	48.95	-2	2,876	-0.07%
2020/08/21	0.3	48.80	2	48.50	48.85	-1.8	2,666	-0.07%
2020/08/20	11	48.52	16	48.12	47.90	-5	2,639	-0.19%
2020/08/19	2	49.35	2	49.40	49.60	0	2,575	0.00%
2020/08/18	0	0.00	0.1	48.80	48.95	-0.1	2,562	0.00%
2020/08/17	5	48.90	8.5	48.51	48.90	-3.5	2,538	-0.14%
2020/08/14	2	46.80	1.3	47.14	47.15	0.7	2,482	0.03%
2020/08/13	1	46.70	0	0.00	46.85	1	2,509	0.04%
2020/08/12	1	46.10	0	0.00	46.15	1	2,599	0.04%
2020/08/11	0.3	46.35	0	0.00	46.25	0.3	2,673	0.01%
2020/08/10	4	46.40	1.3	46.71	47.00	2.7	2,707	0.10%
2020/08/07	3	45.80	5	45.66	45.65	-2	2,721	-0.07%
2020/08/06	2.3	46.00	0	0.00	45.85	2.3	2,725	0.08%
2020/08/05	4	45.98	0.3	46.00	46.00	3.7	2,781	0.13%
2020/07/30	0	46.25	0	0.00	46.25	0	2,965	0.00%
2020/07/29	0	0.00	1	45.65	45.30	-1	3,030	-0.03%
2020/07/22	1	46.40	1.9	46.41	46.15	-0.9	3,153	-0.03%
2020/07/20	0	47.20	9	47.14	47.45	-9	3,156	-0.28%
2020/07/17	0	0.00	7	46.65	46.20	-7	3,124	-0.22%
2020/07/16	1	47.40	2	47.10	47.10	-1	3,093	-0.03%
2020/07/15	1	46.06	4	46.39	47.00	-3	3,025	-0.10%
2020/07/14	12	45.10	2.6	45.23	45.15	9.4	2,974	0.32%
2020/07/13	0	0.00	3	44.72	44.95	-3	2,935	-0.10%
2020/07/10	0	0.00	2	43.98	43.70	-2	2,918	-0.07%
2020/07/09	2	44.05	6	44.23	44.05	-4	2,934	-0.14%
2020/07/07	0.3	43.80	1	44.04	43.80	-0.7	2,922	-0.03%
2020/07/06	0	0.00	20	43.70	43.60	-20	2,909	-0.69%
2020/07/02	0	0.00	17	43.38	43.60	-17	2,911	-0.58%
2020/07/01	1.4	42.84	1	42.75	42.95	0.4	2,924	0.01%
2020/06/30	10	42.78	20	42.78	42.65	-10	2,956	-0.34%
2020/06/29	21	42.73	0	0.00	42.60	21	3,023	0.69%
2020/06/23	10	43.00	0	0.00	43.10	10	3,079	0.32%
2020/06/22	20	43.08	0.4	43.10	43.05	19.6	3,087	0.63%
2020/06/19	0.4	43.35	5	43.44	43.10	-4.7	3,104	-0.15%
2020/06/18	2	43.80	0	0.00	43.80	2	3,094	0.06%
2020/06/17	3	43.48	1	43.50	43.10	2	3,072	0.07%
2020/06/16	1	43.45	10.2	43.10	43.10	-9.2	3,075	-0.30%
2020/06/15	0	0.00	0.3	42.70	42.70	-0.3	3,137	-0.01%
2020/06/12	0.3	42.30	0	0.00	42.25	0.3	3,153	0.01%
2020/06/11	14.3	42.92	1	43.50	42.55	13.3	3,178	0.42%
2020/06/10	0.3	43.55	3	43.52	43.55	-2.7	3,176	-0.09%
2020/06/09	11	43.51	30	43.60	43.55	-19	3,234	-0.59%
2020/06/08	23.3	43.92	10	43.65	43.80	13.3	3,261	0.41%
2020/06/05	0	0.00	15	44.20	44.20	-15	3,235	-0.46%
2020/06/04	0	0.00	10	44.15	44.15	-10	3,264	-0.31%
2020/06/03	10	43.70	0	0.00	44.10	10	3,333	0.30%
2020/06/02	1	43.70	0	0.00	43.80	1	3,321	0.03%
2020/06/01	3	43.70	0	0.00	43.70	3	3,322	0.09%
2020/05/29	0	0.00	1	43.75	43.00	-1	3,308	-0.03%
2020/05/28	22	43.88	0.3	43.75	43.75	21.7	3,286	0.66%
2020/05/26	1	44.20	0	0.00	44.20	1	3,277	0.03%
2020/05/25	0.5	44.20	17	44.29	44.25	-16.5	3,253	-0.51%
2020/05/22	10.3	43.20	0	0.00	43.20	10.3	3,224	0.32%
2020/05/21	0	0.00	16	44.15	44.00	-16	3,204	-0.50%
2020/05/20	19.1	43.95	5.4	44.23	43.85	13.7	3,194	0.43%
2020/05/19	15	44.18	75	44.64	44.80	-60	3,156	-1.90%
2020/05/18	4	43.63	35	43.74	43.90	-31	3,046	-1.02%
2020/05/15	2	42.85	30	42.78	42.80	-28	2,985	-0.94%
2020/05/14	1	42.70	5	42.30	41.90	-4	2,929	-0.14%
2020/05/13	2	42.23	3	42.00	42.35	-1	2,883	-0.03%
2020/05/12	22	42.06	4.3	42.53	42.15	17.8	2,867	0.62%
2020/05/11	11	42.90	6	42.90	43.00	5	2,814	0.18%
2020/05/08	15	42.60	30.9	42.87	43.35	-15.8	2,793	-0.57%
2020/05/07	16	41.79	5	42.12	42.25	11	2,723	0.40%
2020/05/06	12.3	42.18	1	42.00	41.50	11.3	2,732	0.41%
2020/05/05	0	0.00	23.5	41.93	41.95	-23.5	2,696	-0.87%
2020/05/04	4	40.89	5	40.78	40.85	-1	2,635	-0.04%
2020/04/30	21	41.68	3	41.27	41.45	18	2,619	0.69%
2020/04/29	0	0.00	7	41.53	41.45	-7	2,599	-0.27%
2020/04/28	0.5	40.65	2	40.30	40.70	-1.5	2,530	-0.06%
2020/04/27	2	39.92	2	39.88	39.90	0	2,546	0.00%
2020/04/24	2	39.88	1	39.75	39.80	1	2,535	0.04%
2020/04/23	11	39.03	0	0.00	39.30	11	2,481	0.44%
2020/04/22	0	0.00	2	38.28	38.55	-2	2,464	-0.08%
2020/04/21	4	38.65	44.3	38.77	38.65	-40.3	2,460	-1.64%
2020/04/20	1.1	39.40	1	39.00	39.45	0.1	2,443	0.00%
2020/04/17	1	39.45	91.2	39.15	38.80	-90.2	2,439	-3.70%
2020/04/16	1	39.25	3	39.33	39.40	-2	2,399	-0.08%
2020/04/15	4	39.50	2	39.60	39.70	2	2,387	0.08%
2020/04/14	2	38.33	0	0.00	38.45	2	2,340	0.09%
2020/04/13	2	37.73	2	37.85	37.65	0	2,344	0.00%
2020/04/10	0	0.00	1	37.80	37.80	-1	2,362	-0.04%
2020/04/09	3.2	37.48	12	37.49	37.50	-8.8	2,413	-0.36%
2020/04/08	44	37.25	1	37.15	37.15	43	2,434	1.77%
2020/04/07	24	37.11	10	37.10	37.05	14	2,420	0.58%
2020/04/06	10	36.85	1	36.95	37.05	9	2,390	0.38%
2020/04/01	34	37.27	1	37.40	36.95	33	2,378	1.39%
2020/03/31	53	37.53	15	37.00	36.95	38	2,330	1.63%
2020/03/30	20	36.38	90	35.13	36.50	-70	2,283	-3.07%
2020/03/27	0	0.00	3	35.18	35.10	-3	2,246	-0.13%
2020/03/26	17	34.94	0	0.00	34.90	17	2,248	0.76%
2020/03/25	54	35.19	3	35.08	34.90	51	2,283	2.23%
2020/03/24	10	34.10	0	0.00	33.85	10	2,419	0.41%
2020/03/23	15.3	33.53	1	33.40	33.30	14.3	2,595	0.55%
2020/03/20	2	34.00	5	34.42	34.20	-3	2,633	-0.11%
2020/03/19	7	33.26	11.2	32.89	32.00	-4.2	2,620	-0.16%
2020/03/18	1	35.00	10	35.05	34.70	-9	2,586	-0.35%
2020/03/17	2	35.00	8	35.03	35.25	-6	2,605	-0.23%
2020/03/16	11	36.03	3	36.07	35.80	8	2,565	0.31%
2020/03/13	5	35.18	5.1	35.19	36.00	-0.1	2,543	0.00%
2020/03/12	12	37.53	0	0.00	37.40	12	2,469	0.49%
2020/03/11	0	0.00	2	39.10	38.70	-2	2,426	-0.08%
2020/03/10	4	37.96	2	38.10	38.40	2	2,442	0.08%
2020/03/09	2	38.83	0	0.00	38.65	2	2,495	0.08%
2020/03/06	1	40.05	1	40.30	40.05	0	2,473	0.00%
2020/03/05	1	40.11	1	40.10	40.30	0	2,496	0.00%
2020/03/04	1.2	39.96	2	40.00	40.00	-0.8	2,515	-0.03%
2020/03/02	2	40.05	2	40.20	40.00	0	2,509	0.00%
2020/02/26	31	40.15	6	40.33	40.15	25	2,502	1.00%
2020/02/25	1	40.40	20	40.10	40.45	-19	2,544	-0.75%
2020/02/24	26	40.60	0	0.00	40.55	26	2,540	1.02%
2020/02/21	2	41.05	0	0.00	40.95	2	2,540	0.08%
2020/02/19	10	41.15	0	0.00	41.45	10	2,564	0.39%
2020/02/17	11.1	41.05	5	40.95	40.95	6.1	2,580	0.23%
2020/02/13	0.2	40.75	1.1	40.75	40.70	-0.9	2,730	-0.03%
2020/02/12	1	40.45	21	40.64	40.65	-20	2,743	-0.73%
2020/02/07	12	40.64	0	0.00	40.50	12	2,744	0.44%
2020/02/06	1	41.05	0	0.00	41.30	1	2,719	0.04%
2020/02/05	1	41.00	0	0.00	41.05	1	2,718	0.04%
2020/02/04	10	41.25	0	0.00	41.05	10	2,714	0.37%
2020/02/03	2	40.43	10	41.10	41.05	-8	2,723	-0.29%
2020/01/31	17	40.72	2	41.50	41.30	15	2,692	0.56%
2020/01/30	15.8	40.75	55	40.47	40.40	-39.3	2,679	-1.46%
2020/01/20	13.3	42.59	0	0.00	42.60	13.3	2,620	0.51%
2020/01/17	0.1	43.00	1.1	42.86	43.00	-1	2,656	-0.04%
2020/01/16	11.3	42.59	0	0.00	42.90	11.3	2,669	0.42%
2020/01/15	10	42.90	0	0.00	42.85	10	2,675	0.37%
2020/01/14	2	43.13	5	43.10	43.05	-3	2,686	-0.11%
2020/01/13	1	43.40	0	0.00	43.25	1	2,706	0.04%
2020/01/10	1	42.90	0	0.00	43.00	1	2,740	0.04%
2020/01/08	11.2	42.80	2	42.98	42.75	9.2	2,748	0.33%
2020/01/06	1.4	42.25	0	0.00	42.00	1.4	2,715	0.05%
2020/01/03	2.5	42.61	0	0.00	42.45	2.5	2,692	0.09%
2020/01/02	0.3	43.20	0	0.00	43.20	0.3	2,630	0.01%
2019/12/31	0.2	43.60	0	0.00	43.65	0.2	2,596	0.01%
2019/12/30	0	0.00	0.3	43.90	44.00	-0.3	2,589	-0.01%
2019/12/27	0.4	43.90	1	43.95	43.90	-0.6	2,578	-0.02%
2019/12/26	0.2	44.10	1	44.30	44.15	-0.8	2,568	-0.03%
2019/12/24	0	0.00	1	44.45	44.40	-1	2,563	-0.04%
2019/12/23	0.1	44.10	15.2	44.25	44.15	-15.2	2,553	-0.59%
2019/12/20	0	0.00	2	44.78	44.70	-2	2,525	-0.08%
2019/12/19	1	45.75	5	44.74	44.80	-4	2,487	-0.16%
2019/12/18	1	42.70	310	42.95	43.70	-309	2,326	-13.28%	大賣/鉅額交易
2019/12/17	1	41.75	157	42.06	42.15	-156	2,132	-7.31%	大賣/鉅額交易
2019/12/16	1	41.70	13	41.65	41.45	-12	2,083	-0.58%
2019/12/13	18	41.37	4	41.79	41.30	14	2,090	0.67%
2019/12/12	0	0.00	23	41.73	41.95	-23	2,069	-1.11%
2019/12/11	0	0.00	251	41.45	41.40	-251	2,037	-12.32%	大賣/鉅額交易
2019/12/10	0	0.00	2	41.20	41.10	-2	2,034	-0.10%
2019/12/09	3	41.53	82	41.60	41.50	-79	2,024	-3.90%
2019/12/06	0	0.00	1	41.65	41.60	-1	2,019	-0.05%
2019/12/05	5	41.70	1	41.65	41.55	4	2,010	0.20%
2019/12/04	4	41.53	2	41.60	41.45	2	1,983	0.10%
2019/12/03	0	0.00	4	40.69	40.65	-4	1,891	-0.21%
2019/12/02	0	0.00	7	39.97	40.10	-7	1,845	-0.38%
2019/11/29	2	39.65	7	39.59	39.60	-5	1,822	-0.27%
2019/11/25	0	0.00	1	39.60	39.40	-1	1,821	-0.05%
2019/11/22	2.2	39.50	2.6	39.54	39.45	-0.4	1,842	-0.02%
2019/11/21	0	0.00	1	40.00	40.00	-1	1,832	-0.05%
2019/11/19	5	40.36	0	0.00	40.35	5	1,851	0.27%
2019/11/18	2	40.00	0	0.00	40.00	2	1,839	0.11%
2019/11/15	1	39.75	2	39.75	39.70	-1	1,812	-0.06%
2019/11/14	2	39.90	3	39.73	39.90	-1	1,845	-0.05%
2019/11/13	0	0.00	340	39.12	39.75	-340	1,837	-18.50%	大賣/鉅額交易
2019/11/12	1	38.75	221	38.80	38.80	-220	1,731	-12.71%	大賣/鉅額交易
2019/11/08	0.5	38.30	8	38.30	38.30	-7.5	1,731	-0.43%
2019/11/07	8	38.37	15.1	38.41	38.20	-7.1	1,733	-0.41%
2019/11/06	1	37.80	0.1	37.70	37.60	1	1,701	0.06%
2019/11/05	3.2	37.65	0	37.70	37.65	3.2	1,734	0.18%
2019/11/04	2	37.65	0	0.00	37.90	2	1,763	0.11%
2019/11/01	0.9	37.80	0	0.00	37.75	0.9	1,818	0.05%
2019/10/29	2	37.90	0	0.00	37.60	2	1,862	0.11%
2019/10/28	0	0.00	3	38.20	38.00	-3	1,869	-0.16%
2019/10/25	0.2	38.20	0	0.00	38.20	0.2	1,897	0.01%
2019/10/21	5	38.00	5	38.05	38.00	0	1,830	0.00%
2019/10/18	0	0.00	0.2	37.85	37.85	-0.2	1,804	-0.01%
2019/10/16	0	0.00	0.3	37.60	37.60	-0.3	1,739	-0.02%
2019/10/15	0.2	36.95	0	0.00	36.80	0.2	1,722	0.01%
2019/10/14	2.5	36.96	0	0.00	36.90	2.5	1,724	0.14%
2019/10/09	3.3	36.87	0	0.00	36.80	3.3	1,713	0.19%
2019/10/07	0	0.00	0.3	37.45	37.40	-0.3	1,691	-0.01%
2019/10/04	0.2	37.30	0	0.00	37.15	0.2	1,690	0.01%
2019/10/01	2	37.60	0	0.00	37.60	2	1,692	0.12%
2019/09/27	1	37.80	0	0.00	37.70	1	1,688	0.06%
2019/09/24	1	38.00	0	0.00	38.00	1	1,737	0.06%
2019/09/20	0	0.00	1	38.90	38.50	-1	1,798	-0.06%
2019/09/19	1	38.95	0	0.00	38.95	1	1,867	0.05%
2019/09/18	2	38.80	0	0.00	38.95	2	2,081	0.10%
2019/09/17	5	38.40	2	38.35	38.30	3	2,070	0.14%
2019/09/16	0.3	38.35	0	0.00	38.30	0.3	2,065	0.01%
2019/09/12	0	0.00	1	37.65	37.65	-1	2,048	-0.05%
2019/09/09	0	0.00	2	37.90	37.75	-2	2,070	-0.10%
2019/09/05	2	37.90	2	38.35	37.90	0	2,077	0.00%
2019/09/04	0	0.00	2	38.10	38.25	-2	2,077	-0.10%
2019/09/02	2	37.45	1	37.45	37.35	1	2,114	0.05%
2019/08/28	0.2	37.00	1	36.70	36.80	-0.8	2,160	-0.04%
2019/08/27	0	0.00	1	36.95	36.95	-1	2,170	-0.05%
2019/08/26	0	0.00	0.3	39.60	39.55	-0.3	2,175	-0.01%
2019/08/23	0	0.00	1	39.20	39.40	-1	2,150	-0.05%
2019/08/21	2.3	38.99	7	39.09	38.95	-4.8	2,196	-0.22%
2019/08/20	1	39.05	15	39.05	39.10	-14	2,264	-0.62%
2019/08/16	4	39.65	0	0.00	39.35	4	2,257	0.18%
2019/08/15	1	39.85	1	40.00	39.85	0	2,265	0.00%
2019/08/14	4.3	40.37	0	0.00	40.10	4.3	2,340	0.18%
2019/08/08	1	41.15	0	0.00	41.20	1	2,514	0.04%
2019/08/07	0	0.00	263	41.67	41.00	-263	2,521	-10.43%	大賣/鉅額交易
2019/08/06	0	0.00	0.1	41.10	41.15	-0.1	2,497	-0.01%
2019/08/05	2	41.60	3	41.27	40.75	-1	2,518	-0.04%
2019/07/31	4	40.83	2	40.93	40.80	2	2,457	0.08%
2019/07/30	0	0.00	1	40.40	40.45	-1	2,435	-0.04%
2019/07/29	0	0.00	21	40.46	40.70	-21	2,425	-0.87%
2019/07/26	0.1	39.90	0	0.00	39.90	0.1	2,393	0.00%
2019/07/23	2	39.85	0	0.00	39.80	2	2,388	0.08%
2019/07/22	0	0.00	20	39.73	39.70	-20	2,394	-0.84%
2019/07/19	0	0.00	18	39.65	39.60	-18	2,412	-0.75%
2019/07/17	1.3	39.11	95	39.17	39.10	-93.7	2,440	-3.84%
2019/07/16	3.6	39.33	0	0.00	39.30	3.6	2,459	0.15%
2019/07/12	0	0.00	3	39.75	39.65	-3	2,442	-0.12%
2019/07/11	1	39.65	2	39.60	39.60	-1	2,448	-0.04%
2019/07/10	2	39.75	0	0.00	39.90	2	2,453	0.08%
2019/07/09	1	39.70	0	0.00	39.65	1	2,444	0.04%
2019/07/05	0.5	39.50	0	0.00	39.50	0.5	2,441	0.02%
2019/07/03	1	39.30	0	0.00	39.40	1	2,439	0.04%
2019/07/01	2	39.20	2	39.50	39.15	0	2,421	0.00%
2019/06/28	3	39.87	0	0.00	39.95	3	2,373	0.13%
2019/06/27	0	0.00	1	40.25	40.45	-1	2,339	-0.04%
2019/06/26	26	40.58	21	41.37	40.45	5	2,315	0.22%
2019/06/25	9	40.93	19	40.92	40.80	-10	2,236	-0.45%
2019/06/24	0	0.00	22	39.46	39.35	-22	2,014	-1.09%
2019/06/20	5	38.85	0	0.00	38.90	5	1,976	0.25%
2019/06/19	4	39.15	0	0.00	38.90	4	1,969	0.20%
2019/06/18	0	0.00	2	39.50	39.45	-2	1,943	-0.10%
2019/06/14	2	38.85	0	0.00	38.80	2	1,925	0.10%
2019/06/13	4	38.50	0	0.00	38.85	4	1,931	0.21%
2019/06/12	27	38.44	1	38.45	38.40	26	1,927	1.35%
2019/06/11	2.4	39.06	1	39.00	39.00	1.4	1,945	0.07%
2019/06/06	0	0.00	2	39.10	39.05	-2	1,914	-0.10%
2019/06/05	1.3	38.92	0	0.00	39.05	1.3	1,901	0.07%
2019/06/04	2.3	38.43	4	38.75	39.05	-1.7	1,879	-0.09%
2019/06/03	0	0.00	1	38.45	38.35	-1	1,841	-0.05%
2019/05/30	0.3	39.10	0	0.00	39.15	0.3	1,773	0.02%
2019/05/29	0.3	39.00	0	0.00	39.20	0.3	1,754	0.02%
2019/05/28	20.3	39.59	4	39.25	38.80	16.3	1,713	0.95%
2019/05/27	27.3	38.99	15	38.63	39.00	12.3	1,660	0.74%
2019/05/24	12.1	38.12	4	38.55	38.05	8.1	1,579	0.51%
2019/05/23	2	38.00	0	0.00	38.00	2	1,559	0.13%
2019/05/22	20	37.95	1	37.90	38.00	19	1,540	1.23%
2019/05/21	5	38.27	11	38.28	38.30	-6	1,506	-0.40%
2019/05/20	15	38.74	14	38.24	38.15	1	1,428	0.07%
2019/05/17	4	37.68	4	37.18	37.50	0	1,319	0.00%
2019/05/16	0	0.00	2	36.10	36.05	-2	1,208	-0.17%
2019/05/15	6	36.55	2.3	36.50	36.50	3.7	1,203	0.31%
2019/05/14	23	36.02	0	0.00	36.45	23	1,185	1.94%
2019/05/13	93	36.28	10	36.12	36.45	83	1,166	7.12%
2019/05/10	0	0.00	2	35.35	35.45	-2	1,105	-0.18%
2019/05/09	3	35.58	0	0.00	35.40	3	1,103	0.27%
2019/05/08	6	35.93	3.2	36.09	35.95	2.8	1,091	0.25%
2019/05/07	0	0.00	1	35.65	35.70	-1	1,071	-0.09%
2019/05/06	2	35.15	0	0.00	35.20	2	1,060	0.19%
2019/05/03	0.2	35.30	0	0.00	35.30	0.2	1,056	0.02%
2019/05/02	1.2	35.13	0	0.00	35.25	1.2	1,060	0.12%
2019/04/29	0	0.00	0.3	35.45	35.40	-0.3	1,059	-0.03%
2019/04/26	2	35.23	0	0.00	35.10	2	1,060	0.19%
2019/04/25	1	35.65	0	0.00	35.60	1	1,052	0.10%
2019/04/23	5	36.05	0	0.00	36.05	5	1,046	0.48%
2019/04/22	3	35.77	0	0.00	35.90	3	1,047	0.29%
2019/04/19	0	0.00	0.3	35.05	35.10	-0.3	1,044	-0.03%
2019/04/17	3	35.03	0	0.00	35.15	3	1,134	0.26%
2019/04/16	2	35.05	0	0.00	35.00	2	1,153	0.17%
2019/04/15	20	35.30	0	0.00	35.20	20	1,195	1.67%
2019/04/12	1	35.25	0	0.00	35.20	1	1,287	0.08%
2019/04/11	6	35.34	0	0.00	35.35	6	1,316	0.46%
2019/04/10	0	0.00	1	35.50	35.30	-1	1,323	-0.08%
2019/04/01	0	0.00	0.1	35.20	35.20	-0.1	1,424	0.00%
2019/03/29	0.4	35.30	0	0.00	35.30	0.4	1,478	0.03%
2019/03/28	1	35.00	0	0.00	34.95	1	1,474	0.07%
2019/03/25	1	34.70	0	0.00	35.05	1	1,552	0.06%
2019/03/22	0	0.00	2	34.93	34.85	-2	1,614	-0.12%
2019/03/19	8	35.05	0	0.00	35.05	8	1,687	0.47%
2019/03/18	0	0.00	0.6	35.30	35.30	-0.6	1,677	-0.04%
2019/03/15	0	0.00	5	35.22	35.40	-5	1,668	-0.30%
2019/03/14	0	0.00	1	35.15	34.90	-1	1,647	-0.06%
2019/03/13	0	0.00	6	34.13	34.45	-6	1,616	-0.37%
2019/03/12	1	34.00	0	0.00	34.05	1	1,612	0.06%
2019/03/11	0	0.00	1	34.45	34.45	-1	1,586	-0.06%
2019/03/08	1	34.65	0	0.00	34.70	1	1,593	0.06%
2019/03/06	5	34.95	1	34.95	34.95	4	1,594	0.25%
2019/03/05	1	34.90	0.1	35.00	35.00	1	1,611	0.06%
2019/03/04	0	0.00	1	35.05	34.95	-1	1,611	-0.06%
2019/02/26	1	34.95	0	0.00	34.70	1	1,603	0.06%
2019/02/25	1	34.85	1	35.05	34.85	0	1,597	0.00%
2019/02/22	0	0.00	2	35.10	35.00	-2	1,593	-0.13%
2019/02/21	0	0.00	4	35.00	34.90	-4	1,584	-0.25%
2019/01/30	2	34.65	0	0.00	34.70	2	1,536	0.13%
2019/01/28	2	34.43	0	0.00	34.85	2	1,528	0.13%
2019/01/25	1	34.40	12	34.40	34.35	-11	1,523	-0.72%
2019/01/24	2	34.40	0	0.00	34.30	2	1,526	0.13%
2019/01/18	1	34.90	0	0.00	34.80	1	1,587	0.06%
2019/01/17	0	0.00	5	34.95	34.90	-5	1,611	-0.31%
2019/01/16	7	34.98	0	0.00	34.90	7	1,614	0.43%
2019/01/15	11	35.20	0	0.00	35.10	11	1,609	0.68%
2019/01/11	3	34.75	15	34.78	34.80	-12	1,653	-0.73%
2019/01/10	17	35.96	0	0.00	35.25	17	1,628	1.04%
2019/01/09	0	0.00	4	34.95	35.20	-4	1,576	-0.25%
2019/01/08	4	34.86	2	34.90	34.75	2	1,542	0.13%
2019/01/07	1	35.00	3	35.07	35.20	-2	1,527	-0.13%
2019/01/04	8.3	34.74	9	34.81	34.80	-0.7	1,486	-0.05%
2019/01/03	2	34.35	1	34.40	34.10	1	1,429	0.07%
2018/12/28	0	0.00	1	33.40	33.50	-1	1,382	-0.07%
2018/12/27	1	33.50	0	0.00	33.45	1	1,370	0.07%
2018/12/26	2	33.90	0	0.00	33.40	2	1,365	0.15%
2018/12/25	3	34.23	2	33.90	33.90	1	1,349	0.07%
2018/12/24	9.3	34.87	9	34.84	34.40	0.3	1,326	0.02%
2018/12/22	0	0.00	30	33.89	34.30	-30	1,280	-2.34%
2018/12/21	1	33.10	0	0.00	33.00	1	1,231	0.08%
2018/12/20	0	0.00	1	32.95	33.00	-1	1,223	-0.08%
2018/12/18	2	34.78	4	34.19	32.80	-2	1,208	-0.17%
2018/12/17	3	35.08	2.4	34.48	34.35	0.6	1,179	0.05%
2018/12/14	0	0.00	2	34.43	33.95	-2	1,123	-0.18%
2018/12/13	10	33.10	25	32.94	33.00	-15	1,078	-1.39%
2018/12/10	1	31.90	0	0.00	31.75	1	1,100	0.09%
2018/12/03	4	32.93	0	0.00	32.90	4	1,170	0.34%
2018/11/30	1	32.35	0	0.00	32.35	1	1,184	0.08%
2018/11/29	0	0.00	1	32.65	32.25	-1	1,268	-0.08%
2018/11/28	1	32.40	0	0.00	32.35	1	1,349	0.07%
2018/11/19	0	0.00	0.2	32.20	32.05	-0.2	1,615	-0.01%
2018/11/16	11	31.49	0	0.00	31.45	11	1,621	0.68%
2018/11/07	4	31.20	0	0.00	31.20	4	1,708	0.23%
2018/11/05	7	30.64	0.1	31.10	31.10	6.9	1,796	0.38%
2018/11/02	6	31.26	0	0.00	31.00	6	1,808	0.33%
2018/11/01	1	30.65	0	0.00	30.60	1	1,823	0.05%
2018/10/31	8	29.83	0	0.00	30.10	8	1,837	0.44%
2018/10/30	1	29.15	0	0.00	29.15	1	1,878	0.05%
2018/10/29	6	29.28	0	0.00	29.15	6	1,875	0.32%
2018/10/26	1	29.00	4	29.25	30.25	-3	1,872	-0.16%
2018/10/25	6	30.20	1	30.35	30.10	5	1,837	0.27%
2018/10/23	1.2	31.40	0.1	31.40	31.30	1.2	1,822	0.06%
2018/10/22	10	30.80	10	31.50	31.40	0	1,820	0.00%
2018/10/19	1	31.25	5	31.90	31.40	-4	1,810	-0.22%
2018/10/17	4	33.63	0	0.00	33.15	4	1,761	0.23%
2018/10/16	0	0.00	1	33.70	33.65	-1	1,757	-0.06%
2018/10/15	10	33.15	0	0.00	33.40	10	1,765	0.57%
2018/10/12	0	0.00	1	33.60	34.15	-1	1,755	-0.06%
2018/10/11	1	34.10	0	0.00	34.00	1	1,759	0.06%
2018/10/05	3	36.33	0	0.00	36.30	3	1,738	0.17%
2018/10/04	3	36.77	0	0.00	36.90	3	1,728	0.17%
2018/10/02	1	37.50	1	37.30	37.35	0	1,725	0.00%
2018/09/25	0	0.00	1	37.15	37.15	-1	1,786	-0.06%
2018/09/21	1	37.90	3	38.00	37.80	-2	1,783	-0.11%
2018/09/20	0	0.00	1	37.50	37.40	-1	1,786	-0.06%
2018/09/19	1	37.50	1	37.40	37.25	0	1,784	0.00%
2018/09/18	3	36.95	9	37.18	36.95	-6	1,816	-0.33%
2018/09/17	7	36.99	2	36.50	36.50	5	1,815	0.28%
2018/09/13	1	36.20	0	0.00	36.70	1	1,876	0.05%
2018/09/11	1	35.90	0	0.00	36.05	1	1,937	0.05%
2018/09/06	3	37.00	0	0.00	36.70	3	1,927	0.16%
2018/09/05	9	36.98	3	37.03	37.00	6	1,907	0.31%
2018/09/04	4	41.15	3	41.27	41.40	1	1,829	0.05%
2018/09/03	4	41.84	4	41.81	41.75	0	1,758	0.00%
2018/08/31	1	41.85	3	41.70	41.80	-2	1,700	-0.12%
2018/08/29	1	41.25	12	41.26	41.25	-11	1,637	-0.67%
2018/08/28	0	0.00	18	40.83	40.70	-18	1,605	-1.12%
2018/08/27	1	40.60	25	40.50	40.70	-24	1,593	-1.51%
2018/08/24	1	39.75	0	0.00	39.60	1	1,571	0.06%
2018/08/23	2	39.45	0	0.00	39.65	2	1,578	0.13%
2018/08/22	2	39.55	3	39.43	39.35	-1	1,614	-0.06%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	0	0.00	1	39.20	39.10	-1	1,602	-0.06%
2018/08/17	1	39.30	0	0.00	39.30	1	1,602	0.06%
2018/08/16	0	0.00	14	39.23	39.45	-14	1,631	-0.86%
2018/08/15	0	0.00	3	39.20	39.25	-3	1,645	-0.18%
2018/08/14	1	39.40	0	0.00	39.70	1	1,651	0.06%
2018/08/13	26	39.58	0	0.00	39.75	26	1,674	1.55%
2018/08/10	0	0.00	2	40.88	41.00	-2	1,654	-0.12%
2018/08/09	0	0.00	2	41.08	40.70	-2	1,693	-0.12%
2018/08/07	4	41.03	0	0.00	41.20	4	1,902	0.21%
2018/08/06	3	41.20	3	41.23	41.00	0	1,890	0.00%
2018/08/03	0	0.00	7	40.00	40.15	-7	1,853	-0.38%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/08/01	1	39.70	2	39.65	39.80	-1	1,844	-0.05%
2018/07/31	8	39.73	0	0.00	39.75	8	1,838	0.44%
2018/07/30	21	39.91	0	0.00	39.95	21	1,845	1.14%
2018/07/27	1	40.40	1	40.25	40.20	0	1,867	0.00%
2018/07/26	2	40.48	3	40.40	40.50	-1	1,883	-0.05%
2018/07/25	5	39.95	11	40.11	39.95	-6	1,919	-0.31%
2018/07/24	5	39.55	0	0.00	39.60	5	2,001	0.25%
2018/07/23	0	0.00	0.3	39.55	39.55	-0.3	2,060	-0.01%
2018/07/20	1	39.35	3	39.30	39.40	-2	2,124	-0.09%
2018/07/18	5	39.50	0	0.00	39.55	5	2,208	0.23%
2018/07/17	1	39.70	0	0.00	39.70	1	2,268	0.04%
2018/07/16	1	39.95	0	0.00	39.95	1	2,272	0.04%
2018/07/12	0	0.00	0.2	40.00	40.00	-0.2	2,310	-0.01%
2018/07/10	6	39.78	0	0.00	39.60	6	2,325	0.26%
2018/07/06	11.3	39.23	0	0.00	39.05	11.3	2,322	0.49%
2018/07/03	2	40.10	4	40.05	39.85	-2	2,319	-0.09%
2018/07/02	6	40.48	0	0.00	40.45	6	2,306	0.26%
2018/06/29	0	0.00	3	40.35	40.75	-3	2,297	-0.13%
2018/06/28	1	40.50	2	40.35	40.15	-1	2,269	-0.04%
2018/06/27	2	41.23	0	0.00	40.20	2	2,286	0.09%
2018/06/25	0	0.00	2	40.90	40.60	-2	2,230	-0.09%
2018/06/22	2	41.95	3	41.20	41.35	-1	2,211	-0.05%
2018/06/21	4	40.51	26	40.79	42.00	-22	2,167	-1.02%
2018/06/19	1	39.10	0	0.00	39.35	1	2,113	0.05%
2018/06/15	10	39.22	0	0.00	39.10	10	2,110	0.47%
2018/06/11	2	40.00	2	39.80	39.80	0	2,151	0.00%
2018/06/07	2	39.55	0	0.00	39.50	2	2,189	0.09%
2018/06/04	0	0.00	7	39.89	39.75	-7	2,299	-0.30%
2018/06/01	5.2	39.14	2	39.35	39.45	3.2	2,357	0.14%
2018/05/31	2	38.68	0	0.00	38.75	2	2,384	0.08%
2018/05/30	3	38.62	0	0.00	38.65	3	2,458	0.12%
2018/05/29	1	39.05	0	39.00	39.00	1	2,619	0.04%
2018/05/28	1	39.40	1	39.40	39.40	0	2,694	0.00%
2018/05/24	1	39.35	0	0.00	39.35	1	2,734	0.04%
2018/05/23	5	39.45	2	39.50	39.35	3	2,705	0.11%
2018/05/22	1	39.55	8.4	39.92	39.35	-7.4	2,679	-0.28%
2018/05/21	3	39.75	5	39.68	39.80	-2	2,652	-0.08%
2018/05/18	2	40.35	4	40.45	40.35	-2	2,614	-0.08%
2018/05/17	6	40.83	0	0.00	41.20	6	2,559	0.23%
2018/05/16	15	40.82	12	40.88	41.50	3	2,514	0.12%
2018/05/15	12	39.53	19	39.13	39.95	-7	2,406	-0.29%
2018/05/14	1	37.55	2	37.50	37.60	-1	2,324	-0.04%
2018/05/11	0	0.00	2	37.35	37.35	-2	2,317	-0.09%
2018/05/10	2	37.60	0	0.00	37.65	2	2,302	0.09%
2018/05/09	3	37.30	0	0.00	37.55	3	2,289	0.13%
2018/05/07	2	37.65	0	0.00	37.80	2	2,275	0.09%
2018/05/04	0	0.00	1	37.80	37.65	-1	2,252	-0.04%
2018/05/03	7	36.90	0	0.00	37.10	7	2,224	0.31%
2018/05/02	2	37.60	4	37.63	37.75	-2	2,202	-0.09%
2018/04/30	8	38.28	8.1	37.94	38.35	-0.1	2,161	-0.01%
2018/04/27	4	37.18	16	37.23	37.25	-12	2,072	-0.58%
2018/04/26	15	36.57	26	36.90	36.25	-11	2,026	-0.54%
2018/04/25	0	0.00	6.3	35.95	36.30	-6.3	1,975	-0.32%
2018/04/24	0	0.00	7	35.64	35.75	-7	1,931	-0.36%
2018/04/23	5	35.72	26	35.78	35.75	-21	1,954	-1.07%
2018/04/19	10	34.05	0	0.00	34.20	10	1,877	0.53%
2018/04/17	0	0.00	6	35.23	34.85	-6	1,845	-0.33%
2018/04/13	3	34.80	0	0.00	34.85	3	1,856	0.16%
2018/04/10	0.3	35.15	3	35.60	35.25	-2.7	1,878	-0.14%
2018/04/09	1	34.95	0	0.00	35.05	1	1,867	0.05%
2018/03/30	2	34.95	0	0.00	34.30	2	1,938	0.10%
2018/03/29	8	34.60	0	0.00	34.55	8	1,922	0.42%
2018/03/28	4	34.85	4	35.03	34.60	0	1,936	0.00%
2018/03/26	0	0.00	9	34.50	34.40	-9	1,934	-0.47%
2018/03/23	1	34.25	0	0.00	34.10	1	1,934	0.05%
2018/03/20	0	0.00	1	36.15	35.60	-1	1,912	-0.05%
2018/03/14	0	0.00	5	35.55	35.30	-5	1,872	-0.27%
2018/03/13	0	0.00	2	35.15	35.40	-2	1,873	-0.11%
2018/03/12	1	35.75	0	0.00	35.55	1	1,831	0.05%
2018/03/09	6	35.88	5	35.90	36.00	1	1,801	0.06%
2018/03/08	6	36.09	10	36.14	36.15	-4	1,779	-0.22%
2018/03/07	4	36.11	6	35.89	35.65	-2	1,714	-0.12%
2018/03/06	1	35.45	6.3	35.57	35.50	-5.3	1,661	-0.32%
2018/03/05	1	35.55	0	0.00	35.20	1	1,645	0.06%
2018/03/02	15	35.58	17	35.66	35.90	-2	1,565	-0.13%
2018/03/01	5	34.80	4	34.33	34.95	1	1,357	0.07%
2018/02/26	4	33.90	6	34.15	34.30	-2	1,256	-0.16%
2018/02/23	9	32.83	0	0.00	32.75	9	1,240	0.73%
2018/02/22	2	32.65	0	0.00	32.80	2	1,248	0.16%
2018/02/12	3	32.35	0	0.00	32.30	3	1,249	0.24%
2018/02/09	2	31.80	15	31.92	32.45	-13	1,249	-1.04%
2018/02/08	1.7	32.38	0	0.00	32.30	1.7	1,251	0.14%
2018/02/06	1	32.35	4	31.98	31.85	-3	1,254	-0.24%
2018/02/05	1	33.30	0	0.00	33.40	1	1,218	0.08%
2018/02/02	2	33.75	0	0.00	33.70	2	1,234	0.16%
2018/02/01	1	33.90	0	0.00	33.80	1	1,279	0.08%
2018/01/31	1	33.95	6	33.92	34.00	-5	1,346	-0.37%
2018/01/30	3	34.25	0	0.00	34.20	3	1,364	0.22%
2018/01/29	1	34.30	1.3	34.28	34.30	-0.3	1,372	-0.02%
2018/01/24	0	0.00	1	34.55	34.35	-1	1,415	-0.07%
2018/01/22	0	0.00	1	34.55	34.60	-1	1,443	-0.07%
2018/01/19	1	34.70	0	0.00	34.45	1	1,482	0.07%
2018/01/18	1	34.65	0	0.00	34.50	1	1,583	0.06%
2018/01/12	1	34.00	0	0.00	34.05	1	1,613	0.06%
2018/01/09	1	33.95	3	34.00	34.05	-2	1,658	-0.12%
2018/01/05	3	33.30	0	0.00	33.40	3	1,695	0.18%
2018/01/04	0	0.00	0	33.35	33.55	0	1,735	0.00%
2018/01/03	3	33.45	0	0.00	33.30	3	1,851	0.16%
2018/01/02	2	33.65	0	0.00	33.65	2	1,892	0.11%