大成 (1210)-凱基-台南券商分點個股進出

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
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
4,264張
產業
上市食品類股
1117人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.1	56.96	57.00	-0.1	2,175	-0.01%
2024/04/23	0.1	56.50	12.2	56.78	57.40	-12.2	2,142	-0.57%
2024/04/22	2	56.10	6.1	56.70	56.40	-4.1	2,093	-0.20%
2024/04/19	1	55.00	10	56.10	55.50	-9	2,041	-0.44%
2024/04/18	0	55.70	1	55.50	55.70	-1	1,980	-0.05%
2024/04/17	0	55.60	0	0.00	55.60	0	1,957	0.00%
2024/04/16	1	55.20	0	0.00	55.20	1	1,952	0.05%
2024/04/15	0.2	56.60	0	0.00	56.30	0.2	1,925	0.01%
2024/04/12	0	57.20	2	57.20	57.20	-2	1,881	-0.11%
2024/04/10	5	58.20	1	58.20	58.00	4	1,884	0.21%
2024/04/09	0	0.00	2	58.00	58.00	-2	1,899	-0.11%
2024/04/03	1	57.50	0	0.00	57.60	1	1,944	0.05%
2024/04/02	33	57.98	1	57.80	57.80	32	1,933	1.66%
2024/04/01	0	0.00	7	58.10	58.20	-7	1,935	-0.36%
2024/03/28	0	0.00	4	58.05	57.70	-4	1,946	-0.21%
2024/03/26	0	0.00	2.6	57.48	57.40	-2.6	2,064	-0.13%
2024/03/22	1	57.60	2	57.75	57.60	-1	2,179	-0.05%
2024/03/21	1	58.20	1	58.40	58.20	0	2,232	0.00%
2024/03/20	1	58.00	7	57.97	58.20	-6	2,225	-0.27%
2024/03/19	8	57.49	1.1	57.58	57.20	6.9	2,207	0.31%
2024/03/18	21	56.64	0.9	57.10	57.10	20.1	2,213	0.91%
2024/03/15	26.6	57.27	31	57.47	56.80	-4.4	2,172	-0.20%
2024/03/14	0	0.00	5.1	61.29	60.50	-5.1	1,957	-0.26%
2024/03/13	0	0.00	1.3	60.34	60.10	-1.3	1,902	-0.07%
2024/03/12	0.1	60.00	6.1	59.95	60.10	-6	1,898	-0.32%
2024/03/11	0.2	60.00	0	0.00	59.60	0.2	1,910	0.01%
2024/03/08	7.2	59.91	0	0.00	59.40	7.2	1,923	0.37%
2024/03/07	2	60.10	0.2	59.90	60.30	1.9	1,920	0.10%
2024/03/06	1	60.10	5.1	60.50	60.40	-4.1	1,916	-0.21%
2024/03/05	8.7	60.19	10.3	60.19	60.30	-1.6	1,911	-0.08%
2024/03/04	7	58.82	4	59.10	58.70	3	1,853	0.16%
2024/03/01	0.5	58.70	1	59.00	58.90	-0.5	1,854	-0.03%
2024/02/27	0	0.00	5	58.70	58.50	-5	1,861	-0.27%
2024/02/26	0	0.00	0.1	59.20	59.00	-0.1	1,879	0.00%
2024/02/23	1	58.90	10	58.80	58.70	-9	1,881	-0.48%
2024/02/22	2	58.70	2	58.50	58.60	0	1,887	0.00%
2024/02/21	5	58.60	7	58.53	58.50	-2	1,882	-0.11%
2024/02/20	5.1	58.20	0	0.00	57.80	5.1	1,864	0.27%
2024/02/19	1	58.00	0	0.00	58.00	1	1,861	0.05%
2024/02/16	5	57.20	0	0.00	57.00	5	1,869	0.27%
2024/02/15	3.1	57.10	0	0.00	57.20	3.1	1,855	0.16%
2024/02/05	0	0.00	2	58.20	58.20	-2	1,837	-0.11%
2024/02/02	6	58.00	0	0.00	58.00	6	1,856	0.32%
2024/01/30	0	57.90	0	0.00	57.70	0	1,838	0.00%
2024/01/29	0	0.00	5	58.30	58.30	-5	1,837	-0.27%
2024/01/26	0	0.00	1.1	58.48	58.20	-1.1	1,838	-0.06%
2024/01/25	0	0.00	0.1	58.10	58.10	-0.1	1,832	0.00%
2024/01/24	0	0.00	2	57.70	57.50	-2	1,828	-0.11%
2024/01/23	5	57.50	0	0.00	57.80	5	1,842	0.27%
2024/01/19	1	57.20	0	0.00	57.30	1	1,833	0.05%
2024/01/18	0	0.00	6.3	57.67	57.10	-6.3	1,838	-0.34%
2024/01/17	0	0.00	7	57.49	57.70	-7	1,820	-0.38%
2024/01/16	3.2	57.30	0	0.00	57.40	3.2	1,790	0.18%
2024/01/15	2	57.30	7.4	57.61	58.00	-5.4	1,790	-0.30%
2024/01/11	6	56.82	0.1	56.80	56.80	5.9	1,783	0.33%
2024/01/10	1	56.20	0	0.00	57.00	1	1,787	0.06%
2024/01/09	2	57.20	0	0.00	57.10	2	1,785	0.11%
2024/01/08	0	0.00	3.2	57.98	57.80	-3.2	1,772	-0.18%
2024/01/05	4.2	57.51	0	0.00	57.60	4.2	1,778	0.23%
2024/01/04	0.1	58.40	0.5	58.50	58.20	-0.5	1,757	-0.03%
2024/01/03	1	58.40	3.2	58.67	58.80	-2.2	1,751	-0.13%
2024/01/02	0.1	58.40	0	0.00	58.90	0.1	1,724	0.00%
2023/12/29	3.1	58.76	11.6	58.69	58.50	-8.5	1,711	-0.49%
2023/12/28	0	0.00	3	57.73	57.80	-3	1,701	-0.18%
2023/12/27	6.1	57.37	1	57.60	57.50	5.1	1,728	0.30%
2023/12/26	5.1	57.60	9	57.51	58.00	-3.9	1,723	-0.23%
2023/12/25	2.2	57.82	0	0.00	57.70	2.2	1,731	0.12%
2023/12/21	0	0.00	2	59.20	59.20	-2	1,653	-0.12%
2023/12/20	0	0.00	5	58.38	58.80	-5	1,617	-0.31%
2023/12/19	0	57.80	5	58.30	58.60	-5	1,565	-0.32%
2023/12/18	6	57.48	8	57.69	58.40	-2	1,500	-0.13%
2023/12/15	5	57.00	1	57.00	57.00	4	1,464	0.27%
2023/12/14	5	56.60	0	0.00	56.90	5	1,468	0.34%
2023/12/13	13.1	56.82	0.1	56.30	56.30	13	1,457	0.89%
2023/12/12	3	57.20	10.3	56.90	57.20	-7.3	1,459	-0.50%
2023/12/11	0.1	57.10	0	0.00	57.00	0.1	1,455	0.00%
2023/12/08	20	57.18	5.1	57.53	57.20	14.9	1,479	1.01%
2023/12/07	12	56.92	1.2	56.90	56.80	10.9	1,478	0.73%
2023/12/06	10	57.60	3	57.17	57.40	7	1,471	0.48%
2023/12/05	0	0.00	6.1	56.33	56.50	-6.1	1,442	-0.42%
2023/12/04	0	0.00	5	56.40	56.10	-5	1,426	-0.35%
2023/12/01	2	56.15	7	55.66	55.80	-5	1,431	-0.35%
2023/11/30	0.1	56.30	21	56.28	56.30	-20.9	1,445	-1.45%
2023/11/28	0	0.00	1.2	55.66	55.80	-1.2	1,486	-0.08%
2023/11/27	0.1	55.20	0	0.00	55.00	0.1	1,488	0.01%
2023/11/24	1	54.90	0	0.00	55.30	1	1,490	0.07%
2023/11/22	0	0.00	2.2	54.85	54.90	-2.2	1,475	-0.15%
2023/11/21	1.2	54.28	2	54.20	54.50	-0.8	1,468	-0.05%
2023/11/17	5	54.00	0	0.00	53.90	5	1,454	0.35%
2023/11/16	0.2	54.30	0.3	54.18	54.00	-0.2	1,450	-0.01%
2023/11/14	2.2	53.21	0	0.00	53.20	2.2	1,520	0.14%
2023/11/13	7	53.51	0	0.00	53.00	7	1,542	0.45%
2023/11/10	14	53.67	6	53.65	53.60	8	1,573	0.51%
2023/11/09	4	52.98	3	53.00	52.80	1	1,558	0.06%
2023/11/08	3.3	52.93	5	52.90	53.00	-1.7	1,651	-0.10%
2023/11/07	0.1	52.60	0	0.00	52.80	0.1	1,692	0.01%
2023/11/06	0	0.00	3	53.10	52.80	-3	1,773	-0.17%
2023/11/03	0	0.00	1	52.50	52.50	-1	2,027	-0.05%
2023/11/02	1	52.10	0	0.00	52.10	1	2,102	0.05%
2023/11/01	1.2	51.29	3	51.80	51.90	-1.8	2,220	-0.08%
2023/10/31	2.4	51.10	0	0.00	50.80	2.4	2,536	0.09%
2023/10/26	1.1	51.42	2	51.50	51.40	-1	3,107	-0.03%
2023/10/25	5	52.20	1	52.10	51.90	4	3,144	0.13%
2023/10/24	2	51.90	0	0.00	51.70	2	3,205	0.06%
2023/10/23	1	51.70	0	0.00	51.60	1	3,290	0.03%
2023/10/20	0.1	51.50	0	0.00	51.20	0.1	3,351	0.00%
2023/10/19	0.1	52.00	1	52.00	51.80	-0.9	3,414	-0.03%
2023/10/18	1	51.70	0	0.00	51.60	1	3,558	0.03%
2023/10/16	1	52.60	0	52.90	52.50	1	3,843	0.03%
2023/10/13	2	53.10	0.1	53.60	52.80	1.9	4,081	0.05%
2023/10/12	0	0.00	1	53.20	53.20	-1	4,329	-0.02%
2023/10/06	1	52.80	0	0.00	52.80	1	4,441	0.02%
2023/10/05	0.7	52.90	0	0.00	52.60	0.7	4,458	0.01%
2023/10/04	4	52.43	0	0.00	52.10	4	4,499	0.09%
2023/10/03	2	53.50	1	53.20	53.10	1	4,501	0.02%
2023/10/02	1	53.80	0	0.00	53.80	1	4,483	0.02%
2023/09/28	0.1	54.10	0	0.00	53.80	0.1	4,493	0.00%
2023/09/27	0.1	54.30	3	54.20	54.10	-3	4,499	-0.07%
2023/09/26	3	54.30	0	0.00	54.30	3	4,521	0.07%
2023/09/25	3	55.30	16	54.98	55.20	-13	4,530	-0.29%
2023/09/21	0.1	54.30	0.2	54.30	54.30	-0.1	4,535	0.00%
2023/09/20	0	0.00	0.6	54.70	54.20	-0.6	4,538	-0.01%
2023/09/19	0.1	54.80	0	0.00	54.40	0.1	4,511	0.00%
2023/09/18	1	55.70	1	55.30	55.30	0	4,498	0.00%
2023/09/15	7.2	55.16	0.1	55.50	55.60	7.1	4,497	0.16%
2023/09/14	0	0.00	5.1	55.00	54.90	-5.1	4,512	-0.11%
2023/09/12	0.1	54.10	0	0.00	54.20	0.1	4,490	0.00%
2023/09/11	0.1	54.40	0	0.00	54.20	0.1	4,482	0.00%
2023/09/08	0	0.00	0.1	54.80	54.50	-0.1	4,486	0.00%
2023/09/07	0	0.00	0.1	55.00	54.60	-0.1	4,496	0.00%
2023/09/06	22.1	54.87	0	0.00	54.80	22.1	4,493	0.49%
2023/09/05	5	55.54	1	55.40	55.40	4	4,475	0.09%
2023/09/04	3	55.60	19.4	56.00	56.10	-16.4	4,468	-0.37%
2023/08/31	0.6	55.00	0	0.00	54.60	0.6	4,413	0.01%
2023/08/30	5.1	54.21	2	54.40	54.30	3.1	4,399	0.07%
2023/08/29	0.1	54.50	6	54.60	54.80	-6	4,397	-0.14%
2023/08/28	0.1	54.70	1	54.30	54.20	-0.9	4,392	-0.02%
2023/08/25	4	54.50	0	0.00	54.30	4	4,397	0.09%
2023/08/24	6	54.18	0	0.00	53.80	6	4,399	0.14%
2023/08/23	5.1	54.50	5.1	54.58	54.30	0.1	4,391	0.00%
2023/08/22	1	54.50	0	0.00	54.60	1	4,391	0.02%
2023/08/21	0	0.00	2	54.50	54.30	-2	4,400	-0.05%
2023/08/18	3	55.17	33.1	54.83	54.70	-30.1	4,388	-0.69%
2023/08/17	1	53.60	2.1	53.91	54.00	-1.1	4,363	-0.03%
2023/08/16	10.2	53.46	9.1	54.22	53.40	1.1	4,391	0.02%
2023/08/15	9.7	53.25	0	0.00	53.10	9.7	4,362	0.22%
2023/08/14	9.7	52.79	0	0.00	52.90	9.7	4,360	0.22%
2023/08/11	0.3	54.50	10	54.10	54.10	-9.7	4,299	-0.23%
2023/08/10	17	54.18	1	55.30	54.30	16	4,311	0.37%
2023/08/09	35.1	54.43	9.3	55.19	55.40	25.8	4,248	0.61%
2023/08/07	1	57.80	13	58.64	58.80	-12	3,956	-0.30%
2023/08/04	19.1	57.40	8.1	57.97	56.70	11	3,866	0.28%
2023/08/02	16	62.30	5.1	61.71	61.40	10.9	3,623	0.30%
2023/08/01	2	61.70	31.1	61.40	62.20	-29.1	3,484	-0.84%
2023/07/31	1	60.30	8.1	60.20	59.80	-7.1	3,311	-0.21%
2023/07/28	0	0.00	1	59.20	59.40	-1	3,249	-0.03%
2023/07/27	0	0.00	2.1	58.99	59.50	-2.1	3,234	-0.06%
2023/07/26	8	59.35	6	58.97	59.00	2	3,191	0.06%
2023/07/24	5	59.62	5	59.12	59.00	0	3,044	0.00%
2023/07/21	2.1	58.94	10	59.04	59.00	-7.9	2,974	-0.27%
2023/07/20	10	58.51	16.1	58.15	58.60	-6.1	2,857	-0.21%
2023/07/19	0	0.00	2.1	57.10	56.30	-2.1	2,690	-0.08%
2023/07/18	3.1	56.24	6.8	56.99	55.90	-3.7	2,564	-0.14%
2023/07/17	0.2	55.78	28.1	55.11	55.90	-28	2,333	-1.20%
2023/07/14	5.1	52.90	5	53.20	52.60	0.1	2,096	0.00%
2023/07/13	1	51.80	0	0.00	51.80	1	2,059	0.05%
2023/07/12	0	0.00	0.1	51.90	51.80	-0.1	2,081	0.00%
2023/07/11	0	0.00	6	52.22	52.00	-6	2,083	-0.29%
2023/07/10	1	52.40	0	0.00	52.50	1	2,058	0.05%
2023/07/07	5	52.00	0	0.00	51.80	5	2,037	0.25%
2023/07/06	4	51.98	0	0.00	52.10	4	2,036	0.20%
2023/07/05	0.1	53.00	0	0.00	52.90	0.1	2,031	0.00%
2023/07/04	0.1	53.30	0	0.00	53.30	0.1	2,046	0.00%
2023/07/03	0.1	53.20	92	53.41	53.30	-92	2,083	-4.41%
2023/06/30	0	0.00	3	53.50	53.30	-3	2,091	-0.14%
2023/06/29	3	53.00	0	0.00	52.80	3	2,063	0.15%
2023/06/28	0.1	52.10	6	52.80	52.70	-6	2,049	-0.29%
2023/06/27	1	52.10	0	0.00	52.00	1	2,048	0.05%
2023/06/21	0	51.60	0.2	51.50	52.10	-0.1	2,051	0.00%
2023/06/20	5	51.40	2.2	51.40	51.40	2.8	2,044	0.14%
2023/06/19	5	52.40	1	52.40	52.40	4	2,008	0.20%
2023/06/16	2.1	52.61	0	0.00	52.50	2.1	2,011	0.10%
2023/06/15	2.1	52.84	0	0.00	52.90	2.1	2,005	0.10%
2023/06/14	7	52.47	0	0.00	52.50	7	2,014	0.35%
2023/06/13	7.1	52.81	0	0.00	52.90	7.1	2,007	0.35%
2023/06/12	0.1	52.80	0	0.00	52.70	0.1	2,005	0.00%
2023/06/08	0	0.00	0.3	53.30	53.50	-0.3	2,029	-0.01%
2023/06/07	0	0.00	3.7	52.98	53.30	-3.7	2,039	-0.18%
2023/06/06	3.1	52.80	0	0.00	52.80	3.1	2,046	0.15%
2023/06/02	0	0.00	1	53.20	53.20	-1	2,130	-0.05%
2023/06/01	0	0.00	0.5	52.52	52.70	-0.5	2,211	-0.02%
2023/05/31	0.1	53.30	0	0.00	52.50	0.1	2,283	0.00%
2023/05/30	0.9	53.20	0	0.00	53.30	0.9	2,359	0.04%
2023/05/26	5.1	53.00	5	53.04	53.10	0.1	2,677	0.00%
2023/05/25	1	53.50	0	0.00	53.30	1	2,736	0.04%
2023/05/23	5	54.10	2.6	54.41	54.00	2.4	2,765	0.09%
2023/05/22	0	0.00	1	53.90	53.70	-1	2,722	-0.04%
2023/05/19	0	0.00	2	53.05	53.10	-2	2,668	-0.07%
2023/05/18	0	0.00	2	53.50	53.10	-2	2,655	-0.08%
2023/05/17	10	53.25	21.7	53.35	53.50	-11.7	2,642	-0.44%
2023/05/16	0	0.00	0.6	53.36	53.00	-0.6	2,612	-0.02%
2023/05/15	0	0.00	1.1	52.42	52.80	-1.1	2,561	-0.04%
2023/05/12	1	52.00	3	51.90	52.50	-2	2,568	-0.08%
2023/05/11	1	52.00	3	51.90	52.00	-2	2,560	-0.08%
2023/05/10	5	53.10	5	53.30	53.30	0	2,533	0.00%
2023/05/09	9	53.27	1.1	53.36	52.70	7.9	2,510	0.32%
2023/05/08	1	53.50	3.1	53.13	53.50	-2.1	2,441	-0.09%
2023/05/05	3	52.50	1.4	52.49	52.80	1.6	2,366	0.07%
2023/05/04	0	0.00	1.2	51.92	51.80	-1.2	2,330	-0.05%
2023/05/03	0	0.00	0.1	52.30	52.20	-0.1	2,273	0.00%
2023/05/02	0	51.80	0	0.00	51.80	0	2,255	0.00%
2023/04/28	0	0.00	0.1	51.10	51.30	-0.1	2,254	0.00%
2023/04/25	0	0.00	20.1	51.10	50.90	-20.1	2,254	-0.89%
2023/04/24	0	0.00	6	51.05	51.30	-6	2,232	-0.27%
2023/04/21	0	0.00	1	52.10	51.40	-1	2,232	-0.04%
2023/04/20	0	52.20	0.1	52.30	52.00	-0.1	2,229	0.00%
2023/04/19	0	0.00	1	52.20	52.60	-1	2,223	-0.04%
2023/04/18	0	0.00	0.1	52.80	52.70	-0.1	2,199	-0.01%
2023/04/17	0	0.00	0.3	53.00	52.80	-0.3	2,156	-0.01%
2023/04/14	0.5	51.92	2.3	52.00	51.90	-1.8	2,089	-0.08%
2023/04/12	0.1	51.40	0.2	51.30	51.00	-0.1	2,039	0.00%
2023/04/11	0	0.00	0.5	51.63	51.40	-0.5	2,025	-0.02%
2023/04/10	0	0.00	1	52.00	52.00	-1	2,049	-0.05%
2023/04/07	0	0.00	2.3	51.71	51.90	-2.3	2,035	-0.11%
2023/04/06	10	51.80	5	52.00	51.90	5	2,013	0.25%
2023/03/31	4	50.40	6.2	50.61	51.10	-2.2	1,972	-0.11%
2023/03/30	0	0.00	3.1	50.30	50.30	-3.1	1,938	-0.16%
2023/03/29	0.1	50.30	0.2	50.30	50.20	-0.1	1,930	-0.01%
2023/03/28	5.1	50.00	2	50.40	50.30	3.1	1,934	0.16%
2023/03/24	0	50.00	3	49.90	49.90	-3	1,914	-0.16%
2023/03/23	0	0.00	4	49.98	50.00	-4	1,900	-0.21%
2023/03/22	0	0.00	0.1	50.30	50.10	-0.1	1,894	-0.01%
2023/03/21	2	49.80	1.1	50.19	50.10	0.9	1,886	0.05%
2023/03/16	0	0.00	21	50.10	50.00	-21	1,853	-1.13%
2023/03/15	0.1	50.60	3.1	50.70	50.30	-3	1,840	-0.16%
2023/03/14	4	50.60	3.1	50.80	50.50	1	1,827	0.05%
2023/03/13	0	0.00	1.7	49.79	50.10	-1.7	1,813	-0.09%
2023/03/10	2	50.20	0	0.00	50.30	2	1,791	0.11%
2023/03/08	1	51.40	0	0.00	51.30	1	1,767	0.06%
2023/03/07	3.9	50.90	3	52.40	51.20	0.9	1,730	0.05%
2023/03/06	0	0.00	3.4	51.68	51.30	-3.4	1,673	-0.21%
2023/03/03	12.5	50.70	4.6	50.89	50.20	7.9	1,590	0.50%
2023/03/02	2.9	50.81	2	50.90	50.00	0.9	1,515	0.06%
2023/03/01	25.3	52.79	9.2	53.77	51.10	16.1	1,410	1.14%
2023/02/24	0.1	50.20	1	50.30	50.60	-1	1,105	-0.09%
2023/02/23	0.1	49.80	9.3	50.19	49.55	-9.3	1,057	-0.87%
2023/02/22	8.2	48.27	0.3	49.15	49.05	7.9	984	0.80%
2023/02/21	1	48.10	7	48.21	48.65	-6	950	-0.63%
2023/02/20	6	47.16	2.1	47.65	47.75	3.9	929	0.42%
2023/02/17	1	47.05	0.3	47.25	47.05	0.7	922	0.07%
2023/02/16	0	0.00	1	47.25	47.30	-1	929	-0.11%
2023/02/15	2	46.75	0	0.00	46.85	2	929	0.22%
2023/02/14	2	46.63	4	46.75	46.65	-2	925	-0.22%
2023/02/13	5	46.53	0	0.00	46.60	5	929	0.54%
2023/02/10	0.1	47.00	0	0.00	46.35	0.1	925	0.01%
2023/02/09	0.3	47.30	0	0.00	47.25	0.3	896	0.03%
2023/02/08	13	47.58	3	47.45	47.60	10	890	1.12%
2023/02/07	2.2	46.96	2	47.10	47.10	0.2	877	0.02%
2023/02/06	1	46.45	0	0.00	46.65	1	874	0.11%
2023/02/03	0	0.00	2	46.48	46.85	-2	863	-0.23%
2023/02/02	2.4	46.00	1	46.20	46.20	1.4	842	0.17%
2023/02/01	2	46.10	0	0.00	45.80	2	841	0.24%
2023/01/17	0	0.00	1	45.70	45.85	-1	839	-0.12%
2023/01/16	14	46.09	0	0.00	45.80	14	835	1.68%
2023/01/11	2	46.40	2.1	46.10	46.05	-0.1	898	-0.01%
2023/01/10	6.2	46.08	7	46.29	46.30	-0.9	886	-0.10%
2023/01/09	0.1	45.60	3	45.70	45.80	-3	867	-0.34%
2023/01/06	0	0.00	0.8	45.45	45.25	-0.8	857	-0.09%
2023/01/05	1	45.35	3	45.33	45.20	-2	860	-0.23%
2023/01/03	0	0.00	1	45.35	45.45	-1	861	-0.12%
2022/12/30	1	45.55	0	0.00	45.55	1	858	0.12%
2022/12/29	1	45.20	0	0.00	45.40	1	855	0.12%
2022/12/28	0	0.00	13.1	46.36	46.05	-13.1	851	-1.54%
2022/12/27	7	45.00	0	0.00	45.35	7	816	0.86%
2022/12/26	1	45.65	0.1	46.00	45.00	0.9	822	0.11%
2022/12/23	3	45.28	12	45.18	45.45	-9	814	-1.11%
2022/12/20	0	44.45	1.4	44.54	44.40	-1.4	820	-0.17%
2022/12/19	1	44.10	0	0.00	44.30	1	815	0.12%
2022/12/14	2.2	44.90	0.1	45.00	45.00	2.1	811	0.26%
2022/12/09	1	44.20	1	44.50	44.50	0	806	0.00%
2022/12/05	15.3	44.97	2	45.00	44.85	13.3	799	1.66%
2022/12/02	0	0.00	1	44.70	44.75	-1	790	-0.13%
2022/12/01	0.1	44.90	0	0.00	44.75	0.1	790	0.01%
2022/11/30	2	44.55	0	0.00	44.55	2	773	0.26%
2022/11/28	0.2	43.85	0	0.00	43.75	0.2	753	0.03%
2022/11/25	1	44.05	5	44.40	44.05	-4	750	-0.53%
2022/11/24	0.2	43.80	7.1	43.73	43.55	-6.9	739	-0.93%
2022/11/23	0.1	43.30	0	0.00	43.30	0.1	744	0.01%
2022/11/22	1.2	43.23	0	0.00	43.35	1.2	763	0.15%
2022/11/18	0.2	43.55	0	0.00	43.25	0.2	786	0.03%
2022/11/17	2	42.95	0	0.00	43.25	2	798	0.25%
2022/11/16	4.3	43.08	0	0.00	42.75	4.3	803	0.53%
2022/11/15	1	43.15	0.1	43.30	43.30	0.9	801	0.11%
2022/11/14	6	42.73	6	42.55	42.90	0	795	0.00%
2022/11/11	1	42.05	5.4	42.13	42.05	-4.4	791	-0.56%
2022/11/10	0	41.95	11.1	41.75	41.70	-11	790	-1.40%
2022/11/09	1.2	41.91	0	0.00	41.90	1.2	790	0.15%
2022/11/08	1	41.90	0	0.00	41.90	1	792	0.13%
2022/11/04	2	40.90	0	0.00	41.20	2	804	0.25%
2022/11/03	0	0.00	1	41.05	41.05	-1	808	-0.12%
2022/11/02	6	41.31	1	41.20	41.20	5	807	0.62%
2022/10/31	2	40.00	0	0.00	40.20	2	792	0.25%
2022/10/28	12	40.21	5.1	40.40	39.95	7	799	0.87%
2022/10/27	13	40.28	0	0.00	40.40	13	792	1.64%
2022/10/26	3.1	40.07	0	0.00	40.05	3.1	786	0.39%
2022/10/25	6	40.30	0	0.00	40.30	6	771	0.78%
2022/10/24	0.8	41.99	0	0.00	41.70	0.8	755	0.11%
2022/10/21	1.2	42.03	0	0.00	42.00	1.2	749	0.15%
2022/10/20	5	42.10	0	0.00	42.80	5	737	0.68%
2022/10/19	0	44.10	0	0.00	43.85	0	668	0.00%
2022/10/17	0	0.00	8	42.87	43.20	-8	667	-1.20%
2022/10/12	3.3	43.40	0	0.00	43.35	3.3	659	0.50%
2022/10/07	1	44.60	13.2	44.69	44.75	-12.2	649	-1.88%
2022/10/05	14.1	45.09	0	45.00	45.00	14.1	648	2.17%
2022/10/04	0	0.00	1	44.30	44.40	-1	646	-0.15%
2022/09/30	5	44.53	0	0.00	44.50	5	641	0.78%
2022/09/29	0.1	45.30	0	0.00	45.45	0.1	631	0.01%
2022/09/28	0.2	46.57	0	0.00	45.25	0.2	622	0.03%
2022/09/27	1	46.85	0.1	46.80	46.60	0.9	619	0.15%
2022/09/26	1.1	46.82	2	46.80	46.90	-0.9	625	-0.14%
2022/09/22	0	0.00	1	47.40	47.40	-1	640	-0.16%
2022/09/21	1	47.70	0	0.00	47.40	1	637	0.16%
2022/09/16	11	48.40	5	48.57	48.30	6	653	0.92%
2022/09/15	0	0.00	0.3	48.55	48.65	-0.3	660	-0.04%
2022/09/14	14	48.35	3	48.40	48.30	11	669	1.64%
2022/09/13	1	48.65	2.1	48.98	48.70	-1.1	672	-0.16%
2022/09/12	0	0.00	6.1	48.30	48.25	-6.1	677	-0.90%
2022/09/08	0	0.00	4.2	48.04	48.20	-4.2	687	-0.60%
2022/09/07	1	47.80	1	47.80	47.75	0	692	0.00%
2022/09/06	0	0.00	2	48.25	48.20	-2	694	-0.29%
2022/09/05	3	48.50	0.1	48.50	48.45	2.9	700	0.41%
2022/09/02	0	0.00	1	48.50	48.45	-1	706	-0.14%
2022/09/01	5.1	48.60	2	48.75	48.70	3.1	707	0.44%
2022/08/31	0.1	49.10	0	0.00	49.25	0.1	701	0.02%
2022/08/30	1	48.90	0	0.00	49.15	1	699	0.14%
2022/08/29	20	50.38	15	50.67	50.70	5	686	0.73%
2022/08/26	1	50.60	12	50.50	50.60	-11	665	-1.65%
2022/08/25	0	0.00	11.1	50.55	50.50	-11.1	659	-1.68%
2022/08/24	21	50.28	13	50.21	50.20	8	652	1.23%
2022/08/23	10	49.44	5	49.71	49.95	5	655	0.76%
2022/08/22	0.1	49.60	0	0.00	49.75	0.1	656	0.01%
2022/08/18	1	49.00	5	49.25	49.10	-4	658	-0.61%
2022/08/17	0	0.00	1	49.70	49.50	-1	655	-0.15%
2022/08/16	8	49.79	0	0.00	49.55	8	667	1.20%
2022/08/15	13	49.11	6	49.75	49.70	7	674	1.04%
2022/08/12	5	48.73	0	0.00	48.90	5	680	0.74%
2022/08/11	0	0.00	0	48.05	48.00	0	686	-0.01%
2022/08/09	1	48.20	0	0.00	48.10	1	721	0.14%
2022/08/05	1	47.40	0	0.00	47.35	1	760	0.14%
2022/08/03	2.1	47.01	10	47.00	47.15	-7.9	834	-0.95%
2022/08/01	2	48.45	0	0.00	48.40	2	874	0.23%
2022/07/28	0	0.00	1	49.05	48.95	-1	897	-0.11%
2022/07/25	2	48.60	0	0.00	48.65	2	954	0.21%
2022/07/20	0.1	47.85	4	47.70	47.70	-4	1,018	-0.39%
2022/07/19	0	47.10	2	46.93	47.35	-2	1,033	-0.19%
2022/07/18	0	0.00	3	46.85	46.95	-3	1,048	-0.29%
2022/07/15	0	0.00	1	47.10	46.85	-1	1,102	-0.09%
2022/07/14	1	47.45	0	0.00	47.45	1	1,172	0.09%
2022/07/13	6	47.21	4	47.45	47.40	2	1,220	0.16%
2022/07/12	4	46.95	0	0.00	47.10	4	1,333	0.30%
2022/07/07	0	0.00	1	48.00	47.95	-1	1,518	-0.07%
2022/07/06	0.5	48.25	0.1	48.30	48.10	0.5	1,537	0.03%
2022/07/04	1	48.65	11	48.19	48.65	-10	1,563	-0.64%
2022/07/01	9	47.66	0	0.00	47.35	9	1,567	0.57%
2022/06/28	1	47.95	0	0.00	47.90	1	1,607	0.06%
2022/06/27	1	47.70	1	47.80	47.80	0	1,625	0.00%
2022/06/24	0	0.00	1	47.80	47.70	-1	1,650	-0.06%
2022/06/23	2	46.70	0	0.00	47.05	2	1,698	0.12%
2022/06/21	6	47.13	0	0.00	47.35	6	1,694	0.35%
2022/06/17	1	47.85	0	0.00	47.60	1	1,699	0.06%
2022/06/14	0.3	47.65	0	0.00	47.75	0.3	1,740	0.02%
2022/06/13	1.1	48.11	0	0.00	47.90	1.1	1,750	0.06%
2022/06/10	1	48.65	0	0.00	48.75	1	1,759	0.06%
2022/06/08	1	48.90	0	0.00	49.00	1	1,832	0.05%
2022/06/07	0.1	48.80	0	0.00	48.65	0.1	1,845	0.00%
2022/06/06	0.1	49.00	0	0.00	48.85	0.1	1,862	0.00%
2022/06/01	0	0.00	1.1	49.16	49.10	-1.1	1,936	-0.05%
2022/05/31	1	48.80	0	0.00	49.40	1	1,952	0.05%
2022/05/30	1	48.60	2	48.95	48.90	-1	1,950	-0.05%
2022/05/27	2.1	48.45	1	48.55	48.50	1.1	1,952	0.05%
2022/05/25	2	47.85	0	0.00	47.75	2	1,970	0.10%
2022/05/23	1	47.50	0	0.00	47.55	1	2,000	0.05%
2022/05/20	1.9	47.28	0	0.00	47.45	1.9	2,021	0.09%
2022/05/19	0.4	47.18	0	0.00	47.05	0.4	2,032	0.02%
2022/05/18	0.1	47.30	1	47.30	47.50	-0.9	2,142	-0.04%
2022/05/17	1.2	47.00	0	0.00	46.90	1.2	2,132	0.05%
2022/05/16	2	47.35	1	47.60	47.25	1	2,132	0.05%
2022/05/13	3.3	47.35	1	47.40	47.45	2.3	2,147	0.11%
2022/05/12	2.2	47.92	0	0.00	47.35	2.2	2,147	0.10%
2022/05/11	4.1	49.22	11	49.14	48.80	-6.9	2,126	-0.32%
2022/05/10	2.6	49.60	80	49.71	49.95	-77.4	2,094	-3.70%
2022/05/09	3.1	50.52	0	0.00	50.40	3.1	2,080	0.15%
2022/05/04	54	51.97	0	0.00	52.00	54	2,073	2.60%
2022/05/03	0.5	52.76	0	0.00	52.20	0.5	2,061	0.03%
2022/04/29	0	0.00	4	53.50	52.80	-4	2,045	-0.20%
2022/04/27	0	0.00	0.2	53.00	52.50	-0.2	2,041	-0.01%
2022/04/25	1.1	54.48	0	0.00	53.70	1.1	2,002	0.05%
2022/04/22	1	54.60	0	0.00	54.70	1	1,998	0.05%
2022/04/21	1	55.20	0	0.00	54.60	1	1,992	0.05%
2022/04/20	56.1	54.85	1	55.30	55.60	55.1	1,941	2.84%
2022/04/19	7.1	54.44	16.5	54.03	54.30	-9.3	1,880	-0.50%
2022/04/18	28.1	56.13	3	54.93	54.50	25.1	1,849	1.36%
2022/04/15	5.3	56.14	33.3	53.75	55.30	-27.9	1,743	-1.60%
2022/04/14	32	54.89	2	55.00	54.90	30	1,625	1.85%
2022/04/12	2	54.70	0	0.00	54.20	2	1,579	0.13%
2022/04/08	2	54.50	0	0.00	54.90	2	1,571	0.13%
2022/04/07	9	54.90	7	54.87	54.80	2	1,563	0.13%
2022/04/06	2	54.60	11	54.81	55.20	-9	1,560	-0.58%
2022/03/31	0	0.00	6.1	54.50	54.10	-6.1	1,548	-0.39%
2022/03/30	1	54.40	30	54.50	54.40	-29	1,542	-1.88%
2022/03/29	11	54.75	0	0.00	54.70	11	1,528	0.72%
2022/03/28	0	0.00	4.4	54.15	54.50	-4.4	1,502	-0.29%
2022/03/25	0	0.00	1	52.90	53.00	-1	1,446	-0.07%
2022/03/24	0	0.00	4	53.15	53.30	-4	1,457	-0.27%
2022/03/23	0	0.00	6	53.25	53.50	-6	1,469	-0.41%
2022/03/22	2	52.90	2	52.80	53.10	0	1,476	0.00%
2022/03/21	0	0.00	7	52.74	52.90	-7	1,472	-0.48%
2022/03/18	0	0.00	1	52.90	52.50	-1	1,466	-0.07%
2022/03/17	0.1	52.80	0	0.00	52.80	0.1	1,440	0.00%
2022/03/16	2	52.30	0	0.00	52.40	2	1,426	0.14%
2022/03/15	3	52.20	0	0.00	52.20	3	1,414	0.21%
2022/03/14	10	52.89	2	52.60	52.60	8	1,403	0.57%
2022/03/11	10	54.00	0	0.00	53.80	10	1,355	0.74%
2022/03/10	0	0.00	5	54.60	54.60	-5	1,343	-0.37%
2022/03/09	7	53.46	1	53.80	54.00	6	1,337	0.45%
2022/03/08	0.1	53.40	19	53.55	53.20	-18.9	1,335	-1.42%
2022/03/07	1	54.20	11	54.55	54.20	-10	1,300	-0.77%
2022/03/04	2	55.00	0	0.00	55.00	2	1,282	0.16%
2022/03/03	0	0.00	2.3	55.08	54.90	-2.3	1,289	-0.18%
2022/03/02	0	0.00	1	54.50	54.60	-1	1,294	-0.08%
2022/03/01	1	54.40	0	0.00	54.50	1	1,290	0.08%
2022/02/25	3	54.40	0.3	54.70	54.20	2.7	1,282	0.21%
2022/02/24	1.2	54.79	1.1	54.49	54.30	0.1	1,273	0.00%
2022/02/23	0.1	54.83	5.5	54.78	54.70	-5.4	1,243	-0.43%
2022/02/22	0	0.00	10.3	54.31	54.70	-10.3	1,247	-0.82%
2022/02/18	24	55.33	14.2	55.00	55.20	9.8	1,239	0.79%
2022/02/17	10	53.50	0	0.00	53.40	10	1,129	0.89%
2022/02/16	0	0.00	1	53.30	53.50	-1	1,146	-0.09%
2022/02/15	8	53.51	2.2	53.50	53.40	5.9	1,145	0.51%
2022/02/14	0	0.00	1	53.10	53.10	-1	1,130	-0.09%
2022/02/11	1	53.00	0	0.00	53.00	1	1,143	0.09%
2022/02/10	0	0.00	25	52.90	53.00	-25	1,197	-2.09%
2022/02/09	5	52.80	1	52.90	52.90	4	1,255	0.32%
2022/02/07	0	0.00	1.1	52.52	53.00	-1.1	1,252	-0.09%
2022/01/26	1	52.10	0.5	52.30	52.20	0.5	1,230	0.04%
2022/01/24	0	0.00	1	52.20	52.20	-1	1,288	-0.08%
2022/01/21	3	52.30	0	0.00	52.20	3	1,287	0.23%
2022/01/20	1	52.10	1	52.10	52.10	0	1,272	0.00%
2022/01/19	0	0.00	4	52.13	52.30	-4	1,273	-0.31%
2022/01/18	11	52.20	0	0.00	52.20	11	1,286	0.86%
2022/01/17	5.5	52.17	0	0.00	52.20	5.5	1,291	0.42%
2022/01/14	3	52.30	3	52.50	52.30	0	1,284	0.00%
2022/01/13	4.2	52.31	9.4	52.40	52.50	-5.2	1,303	-0.40%
2022/01/12	0	0.00	0.1	52.40	52.30	-0.1	1,316	-0.01%
2022/01/11	10.2	52.21	0	0.00	52.30	10.2	1,312	0.78%
2022/01/10	17	52.38	0	0.00	52.50	17	1,312	1.30%
2022/01/07	0	0.00	2.2	52.60	52.40	-2.2	1,317	-0.17%
2022/01/06	6	52.75	0	0.00	52.70	6	1,304	0.46%
2022/01/05	0.1	52.60	1	52.40	52.50	-0.9	1,310	-0.07%
2022/01/04	13	52.66	0	0.00	52.70	13	1,315	0.99%
2022/01/03	3	53.20	1	53.00	52.90	2	1,306	0.15%
2021/12/30	0.2	53.50	0	0.00	53.40	0.2	1,304	0.02%
2021/12/29	3	53.40	0	0.00	53.40	3	1,310	0.23%
2021/12/28	1	53.00	13.1	53.58	53.60	-12.1	1,313	-0.92%
2021/12/24	0.1	52.70	3	52.60	52.70	-2.9	1,358	-0.21%
2021/12/23	0	0.00	2	52.60	52.70	-2	1,364	-0.15%
2021/12/22	0.3	52.77	4	52.63	52.60	-3.7	1,377	-0.27%
2021/12/20	3	52.20	0	0.00	52.20	3	1,416	0.21%
2021/12/17	3	52.23	0	0.00	52.30	3	1,405	0.21%
2021/12/16	0.1	52.50	0	0.00	52.30	0.1	1,393	0.01%
2021/12/15	8.1	52.65	4.1	52.70	52.50	4	1,410	0.28%
2021/12/14	0.3	52.70	1	52.40	52.40	-0.8	1,429	-0.05%
2021/12/10	0.3	52.90	0	0.00	52.70	0.3	1,444	0.02%
2021/12/09	1.1	52.81	0	0.00	52.80	1.1	1,460	0.08%
2021/12/08	0.1	52.80	0	0.00	52.70	0.1	1,512	0.01%
2021/12/03	0.2	52.30	20.3	52.00	52.20	-20.2	1,517	-1.33%
2021/12/02	0.2	52.30	4	52.18	52.00	-3.8	1,521	-0.25%
2021/12/01	1	52.10	1	52.20	52.20	0	1,533	0.00%
2021/11/30	0	0.00	0.1	52.30	52.00	-0.1	1,570	-0.01%
2021/11/26	0	0.00	4	52.55	52.50	-4	1,576	-0.25%
2021/11/24	0	0.00	6	52.80	52.70	-6	1,611	-0.37%
2021/11/23	1	52.80	2	52.70	52.70	-1	1,617	-0.06%
2021/11/22	1	53.00	0	0.00	53.00	1	1,630	0.06%
2021/11/18	5.3	53.06	11	53.03	53.30	-5.7	1,662	-0.34%
2021/11/17	10.1	52.60	1.7	52.90	52.80	8.4	1,701	0.49%
2021/11/15	0	0.00	1.3	52.48	52.40	-1.3	1,802	-0.07%
2021/11/12	2	52.80	50.1	52.70	52.90	-48.1	1,806	-2.66%
2021/11/11	50	52.24	0	0.00	52.40	50	1,825	2.74%
2021/11/10	0.1	52.10	0	0.00	52.20	0.1	1,863	0.01%
2021/11/09	3.3	52.44	0	0.00	52.20	3.3	1,877	0.18%
2021/11/08	8.1	52.58	8	52.59	52.90	0.1	1,858	0.00%
2021/11/05	0	0.00	2	53.10	53.50	-2	1,919	-0.10%
2021/11/04	1.1	53.32	1	53.50	53.50	0.1	2,054	0.00%
2021/11/03	0	0.00	2	53.37	53.50	-2	2,249	-0.09%
2021/11/02	13.1	53.09	4	53.05	53.00	9.1	2,268	0.40%
2021/11/01	2.6	53.47	0	0.00	53.10	2.6	2,255	0.12%
2021/10/29	4	53.60	3	53.63	53.70	1	2,266	0.04%
2021/10/28	1	53.50	0	0.00	53.70	1	2,282	0.04%
2021/10/27	1	53.50	0	0.00	53.70	1	2,311	0.04%
2021/10/26	1.5	53.86	5	53.94	53.60	-3.5	2,329	-0.15%
2021/10/25	4.4	53.79	3.5	53.96	53.90	0.9	2,332	0.04%
2021/10/22	1	53.50	1	53.40	53.50	0	2,353	0.00%
2021/10/21	1	53.80	2	53.70	53.20	-1	2,371	-0.04%
2021/10/20	4.5	54.17	0.1	54.10	54.00	4.4	2,368	0.19%
2021/10/19	3	54.33	0	0.00	54.30	3	2,363	0.13%
2021/10/18	1	54.20	0	0.00	54.30	1	2,372	0.04%
2021/10/15	4	53.90	0	0.00	53.80	4	2,373	0.17%
2021/10/13	1	53.40	5	53.40	53.40	-4	2,395	-0.17%
2021/10/12	0.1	53.40	0	0.00	53.30	0.1	2,403	0.00%
2021/10/08	6	53.08	0	0.00	53.10	6	2,402	0.25%
2021/10/07	4	53.10	11	53.39	53.40	-7	2,416	-0.29%
2021/10/06	5	53.10	1	53.20	53.00	4	2,430	0.16%
2021/10/05	3	52.87	12	52.73	53.10	-9	2,443	-0.37%
2021/10/04	1.5	53.70	26	53.23	53.20	-24.5	2,459	-1.00%
2021/10/01	11	53.85	5	53.60	53.50	6	2,457	0.24%
2021/09/30	2	54.40	0	0.00	54.90	2	2,408	0.08%
2021/09/29	4	54.65	0	0.00	54.60	4	2,413	0.17%
2021/09/27	3.8	54.96	27	54.99	55.20	-23.2	2,399	-0.97%
2021/09/24	5	54.36	0	0.00	54.40	5	2,401	0.21%
2021/09/23	0	0.00	1	54.30	54.20	-1	2,425	-0.04%
2021/09/22	16.1	54.00	13	54.02	54.10	3.1	2,450	0.13%
2021/09/17	6	54.20	13	54.37	54.90	-7	2,464	-0.28%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/15	7.5	54.75	0	0.00	54.60	7.5	2,488	0.30%
2021/09/14	14	54.87	1	54.80	54.90	13	2,499	0.52%
2021/09/13	16.1	54.68	1	54.80	54.90	15.1	2,506	0.60%
2021/09/10	6	55.97	1	56.00	55.90	5	2,466	0.20%
2021/09/08	1	55.70	0	0.00	55.70	1	2,499	0.04%
2021/09/07	4	55.80	39	56.07	56.00	-35	2,515	-1.39%
2021/09/06	0.5	56.90	0	0.00	56.20	0.5	2,541	0.02%
2021/09/03	0	0.00	5	56.62	56.90	-5	2,534	-0.20%
2021/09/02	1	55.60	12	55.56	55.60	-11	2,503	-0.44%
2021/09/01	7	54.66	3	55.40	55.50	4	2,487	0.16%
2021/08/31	19	54.26	0	0.00	54.10	19	2,463	0.77%
2021/08/30	4	54.10	0	0.00	54.20	4	2,461	0.16%
2021/08/26	2	54.60	0	0.00	54.40	2	2,443	0.08%
2021/08/25	2.8	54.79	22	55.17	54.90	-19.2	2,445	-0.78%
2021/08/24	19	54.54	3	54.50	54.80	16	2,441	0.66%
2021/08/23	12	53.28	52	51.96	53.80	-40	2,446	-1.64%
2021/08/20	50.1	56.19	8	56.10	56.10	42.1	2,392	1.76%
2021/08/19	11.1	56.50	5	56.56	56.20	6.1	2,337	0.26%
2021/08/18	2	56.80	13	56.43	56.90	-11	2,301	-0.48%
2021/08/17	2.1	56.90	7	56.99	56.80	-4.9	2,295	-0.21%
2021/08/16	6	56.28	45	56.17	56.30	-39	2,273	-1.72%
2021/08/13	1	55.81	8	55.70	55.90	-7	2,251	-0.31%
2021/08/12	7	55.86	0	0.00	56.10	7	2,238	0.31%
2021/08/11	27.4	55.49	41	55.38	55.50	-13.6	2,251	-0.60%
2021/08/10	38.7	56.87	3.5	56.66	56.50	35.2	2,183	1.61%
2021/08/09	45.5	57.73	26	57.53	57.50	19.5	2,138	0.91%
2021/08/05	0	0.00	11	60.78	60.80	-11	2,098	-0.52%
2021/08/04	0	0.00	2	61.30	61.40	-2	2,236	-0.09%
2021/08/03	11	61.08	0	0.00	61.00	11	2,297	0.48%
2021/08/02	6	60.40	1	60.70	60.80	5	2,338	0.21%
2021/07/30	1	60.30	20	60.25	60.10	-19	2,324	-0.82%
2021/07/29	7	60.29	0	0.00	60.00	7	2,334	0.30%
2021/07/28	0	0.00	0.2	59.50	59.30	-0.2	2,358	-0.01%
2021/07/27	0	0.00	10	59.60	59.60	-10	2,441	-0.41%
2021/07/26	0	0.00	11	59.90	59.90	-11	2,514	-0.44%
2021/07/23	3	59.80	0	0.00	59.60	3	2,637	0.11%
2021/07/22	0	0.00	13	59.80	59.70	-13	2,803	-0.46%
2021/07/21	0	0.00	14	59.57	59.60	-14	2,828	-0.50%
2021/07/20	0	59.70	0	0.00	59.30	0	2,854	0.00%
2021/07/19	6	59.90	0	0.00	59.80	6	2,928	0.20%
2021/07/16	6	59.60	0.1	60.00	60.00	5.9	3,034	0.20%
2021/07/15	2.2	59.63	12	59.30	59.70	-9.8	3,080	-0.32%
2021/07/14	6	59.17	1	59.10	59.30	5	3,130	0.16%
2021/07/13	0	0.00	1	59.60	59.60	-1	3,192	-0.03%
2021/07/12	5.1	59.70	4	59.78	59.70	1.1	3,230	0.03%
2021/07/09	12.1	60.02	8	59.98	59.60	4.1	3,238	0.13%
2021/07/08	2	60.05	0	0.00	60.10	2	3,278	0.06%
2021/07/07	8	60.05	0.2	60.20	60.20	7.8	3,312	0.23%
2021/07/06	4	60.40	1	60.30	60.40	3	3,337	0.09%
2021/07/05	1	60.40	0	0.00	60.40	1	3,351	0.03%
2021/07/02	0	0.00	12	60.38	60.40	-12	3,367	-0.36%
2021/07/01	1	60.21	0.1	60.80	60.60	0.9	3,386	0.03%
2021/06/30	0.1	60.10	0	0.00	60.10	0.1	3,416	0.00%
2021/06/29	0	0.00	3	60.30	60.60	-3	3,451	-0.09%
2021/06/28	10	60.75	1	60.70	60.80	9	3,482	0.26%
2021/06/25	6	60.00	1	60.00	59.90	5	3,464	0.14%
2021/06/24	0	0.00	14	59.81	59.90	-14	3,475	-0.40%
2021/06/23	3	59.07	8	59.23	59.30	-5	3,478	-0.14%
2021/06/22	3	58.97	2.4	58.87	59.00	0.6	3,526	0.02%
2021/06/21	1	58.60	10	58.71	58.60	-9	3,529	-0.25%
2021/06/18	2	58.50	1	58.50	59.10	1	3,536	0.03%
2021/06/17	3	59.20	0	0.00	59.00	3	3,535	0.08%
2021/06/16	2	59.15	0	0.00	59.20	2	3,566	0.06%
2021/06/15	0	0.00	3	58.07	59.00	-3	3,558	-0.08%
2021/06/09	0	0.00	5	57.50	57.60	-5	3,555	-0.14%
2021/06/08	0	0.00	2	58.10	57.70	-2	3,574	-0.06%
2021/06/07	2	57.00	0	0.00	57.50	2	3,637	0.05%
2021/06/04	2	57.80	5	57.70	57.90	-3	3,677	-0.08%
2021/06/03	0	0.00	2	58.40	58.40	-2	3,758	-0.05%
2021/06/02	2	57.75	2	57.75	58.40	0	3,898	0.00%
2021/06/01	3	57.93	1	58.00	58.10	2	3,921	0.05%
2021/05/31	2	57.20	3	57.60	57.70	-1	3,986	-0.03%
2021/05/28	7	56.57	1	56.50	56.60	6	3,988	0.15%
2021/05/27	0	0.00	12	56.29	56.40	-12	3,989	-0.30%
2021/05/26	3	56.50	0	0.00	56.60	3	4,000	0.07%
2021/05/25	6	56.48	0	0.00	56.50	6	4,009	0.15%
2021/05/24	2.1	56.80	0	0.00	56.50	2.1	4,012	0.05%
2021/05/21	8	56.68	2	56.80	56.90	6	4,036	0.15%
2021/05/20	6	56.28	16	56.46	56.90	-10	4,068	-0.25%
2021/05/19	6	55.83	1	56.50	56.40	5	4,092	0.12%
2021/05/18	19	56.27	6	56.52	57.00	13	4,061	0.32%
2021/05/17	44	55.16	11	54.82	54.50	33	4,039	0.82%
2021/05/14	2	55.80	6.9	56.20	56.40	-4.9	3,957	-0.12%
2021/05/13	19	56.34	21	56.25	56.40	-2	3,896	-0.05%
2021/05/12	40	55.26	7	55.37	55.40	33	3,777	0.87%
2021/05/11	4	59.13	26	59.54	59.20	-22	3,640	-0.60%
2021/05/10	16.3	59.89	7	60.01	60.50	9.3	3,576	0.26%
2021/05/07	10	59.00	1	59.20	59.20	9	3,533	0.25%
2021/05/06	6.5	59.08	3.1	58.32	58.70	3.4	3,539	0.10%
2021/05/05	13	58.82	3	58.67	58.60	10	3,526	0.28%
2021/05/04	21	59.61	47	59.61	58.90	-26	3,504	-0.74%
2021/05/03	8	60.13	43	60.36	60.10	-35	3,424	-1.02%
2021/04/29	15	60.19	24	60.91	59.90	-9	3,364	-0.27%
2021/04/28	50	59.63	18	60.13	61.30	32	3,249	0.98%
2021/04/27	20	58.19	1	57.90	58.10	19	3,135	0.61%
2021/04/26	37	57.79	0.1	58.00	58.00	36.9	3,121	1.18%
2021/04/23	10	57.73	1.1	58.95	57.50	8.9	3,122	0.28%
2021/04/22	15	59.20	3.3	58.71	57.90	11.7	3,093	0.38%
2021/04/21	3	57.73	0	0.00	57.70	3	2,995	0.10%
2021/04/20	5	57.88	1	57.80	58.00	4	2,976	0.13%
2021/04/19	16	57.95	5	57.82	58.40	11	2,966	0.37%
2021/04/16	1	57.00	1	56.80	57.00	0	2,948	0.00%
2021/04/15	9	56.51	0	0.00	56.50	9	2,932	0.31%
2021/04/14	11	56.21	13	55.17	56.30	-2	2,957	-0.07%
2021/04/13	9	56.68	12	55.79	56.10	-3	2,959	-0.10%
2021/04/12	10	55.36	0	0.00	55.20	10	3,012	0.33%
2021/04/09	3	54.13	0	0.00	54.20	3	3,138	0.10%
2021/04/08	5	54.22	0	0.00	54.40	5	3,172	0.16%
2021/04/07	3	54.20	3	54.00	54.50	0	3,199	0.00%
2021/04/06	7	54.31	0	0.00	54.40	7	3,342	0.21%
2021/04/01	11.6	54.56	17	54.44	54.50	-5.5	3,503	-0.16%
2021/03/31	17	55.05	0	0.00	54.60	17	3,561	0.48%
2021/03/30	1	54.00	2.1	54.60	54.70	-1.1	3,507	-0.03%
2021/03/29	6	54.27	1	54.30	54.20	5	3,488	0.14%
2021/03/26	3	54.00	3	54.20	54.10	0	3,484	0.00%
2021/03/25	7	53.64	0	0.00	53.80	7	3,464	0.20%
2021/03/24	2	52.90	5	52.80	52.90	-3	3,422	-0.09%
2021/03/23	0	0.00	0.2	52.60	52.50	-0.2	3,419	-0.01%
2021/03/22	3	52.40	0.1	52.40	52.60	2.9	3,426	0.09%
2021/03/19	6	52.03	10	51.90	51.90	-4	3,430	-0.12%
2021/03/18	10	52.52	0	0.00	52.50	10	3,413	0.29%
2021/03/15	26	52.63	0	0.00	52.20	26	3,530	0.74%
2021/03/12	2	52.80	0	0.00	52.70	2	3,521	0.06%
2021/03/11	2	52.20	0	0.00	52.30	2	3,524	0.06%
2021/03/10	14	53.54	14	53.42	53.20	0	3,487	0.00%
2021/03/09	11	52.95	2	53.05	53.20	9	3,445	0.26%
2021/03/08	3	52.30	40.4	52.28	53.00	-37.4	3,366	-1.11%
2021/03/05	5	50.80	0.2	51.00	51.00	4.8	3,222	0.15%
2021/03/04	8	51.10	12	51.18	50.70	-4	3,212	-0.12%
2021/03/03	0	0.00	1	50.40	50.30	-1	3,138	-0.03%
2021/03/02	10	50.09	0	0.00	49.85	10	3,113	0.32%
2021/02/26	16	49.90	2	50.00	50.00	14	3,110	0.45%
2021/02/25	0	0.00	1	50.40	50.30	-1	3,093	-0.03%
2021/02/23	1	49.90	6	50.10	50.20	-5	3,082	-0.16%
2021/02/22	1.1	50.10	7	50.50	50.00	-6	3,049	-0.20%
2021/02/19	0	0.00	3.9	50.22	50.30	-3.9	3,001	-0.13%
2021/02/18	2	49.50	1	49.15	49.65	1	2,976	0.03%
2021/02/17	4.2	48.83	2	48.90	48.95	2.2	2,983	0.07%
2021/02/05	2	48.10	1	48.35	48.40	1	2,987	0.03%
2021/02/04	4	48.33	0	0.00	48.30	4	2,986	0.13%
2021/02/03	1	48.05	4.4	48.15	48.30	-3.4	3,008	-0.11%
2021/02/02	4	47.93	0	0.00	47.85	4	3,026	0.13%
2021/02/01	3	47.97	22	48.00	47.90	-19	3,001	-0.63%
2021/01/28	1	48.30	9	48.48	48.70	-8	2,964	-0.27%
2021/01/27	4	48.60	8	48.66	48.70	-4	2,948	-0.14%
2021/01/26	7.2	49.18	0	0.00	48.85	7.2	2,939	0.24%
2021/01/25	8	49.00	11	49.00	49.00	-3	2,936	-0.10%
2021/01/22	2	49.05	7	49.00	49.20	-5	2,927	-0.17%
2021/01/21	1	47.90	1.4	47.94	48.00	-0.4	2,902	-0.01%
2021/01/20	2	48.00	0	0.00	47.65	2	2,905	0.07%
2021/01/19	0	0.00	14	49.02	48.95	-14	2,857	-0.49%
2021/01/18	9	48.52	0	0.00	48.50	9	2,862	0.31%
2021/01/15	11	49.32	0	0.00	48.90	11	2,830	0.39%
2021/01/14	8	50.01	0.5	49.90	49.85	7.5	2,829	0.26%
2021/01/13	3	50.05	5	50.14	50.10	-2	2,822	-0.07%
2021/01/12	2	50.50	19	50.41	50.00	-17	2,803	-0.61%
2021/01/11	1	50.60	25	50.64	51.00	-24	2,781	-0.86%
2021/01/08	4.5	49.80	0	0.00	50.10	4.5	2,724	0.17%
2021/01/07	1	50.10	3	49.73	50.00	-2	2,684	-0.07%
2021/01/06	7	50.06	14	49.56	49.65	-7	2,649	-0.26%
2021/01/05	6	50.33	11	50.19	50.20	-5	2,609	-0.19%
2021/01/04	24	51.74	5	51.82	51.00	19	2,554	0.74%
2020/12/31	6	50.33	7	50.41	50.80	-1	2,435	-0.04%
2020/12/30	7	49.92	1	50.40	49.95	6	2,412	0.25%
2020/12/29	22	50.32	13.3	50.37	50.30	8.7	2,400	0.36%
2020/12/28	14	49.49	26	50.40	51.00	-12	2,253	-0.53%
2020/12/25	17	48.36	47	48.28	48.10	-30	2,062	-1.45%
2020/12/24	1	46.85	1.1	46.85	46.80	-0.1	1,951	0.00%
2020/12/23	1	46.35	0	0.00	46.70	1	1,955	0.05%
2020/12/22	4.6	46.75	8	46.45	46.25	-3.4	1,979	-0.17%
2020/12/21	0	0.00	1	46.55	46.60	-1	2,000	-0.05%
2020/12/18	0	0.00	3	46.25	46.45	-3	2,010	-0.15%
2020/12/17	10	45.86	0	0.00	45.60	10	2,001	0.50%
2020/12/16	3	45.75	2	45.78	46.00	1	1,994	0.05%
2020/12/15	0	0.00	2	46.05	45.70	-2	1,990	-0.10%
2020/12/11	3	46.87	6	47.10	46.90	-3	1,961	-0.15%
2020/12/10	9	47.51	4.3	47.59	47.50	4.7	1,922	0.25%
2020/12/09	3	46.35	3	46.25	46.30	0	1,833	0.00%
2020/12/07	1	46.50	0	0.00	46.10	1	1,853	0.05%
2020/12/04	0	0.00	1	46.15	46.40	-1	1,866	-0.05%
2020/12/03	4	46.38	0	0.00	46.25	4	1,864	0.21%
2020/12/02	0	0.00	1	46.40	46.35	-1	1,882	-0.05%
2020/11/30	2	47.30	0	0.00	46.35	2	2,025	0.10%
2020/11/27	1	46.95	0	0.00	47.00	1	2,026	0.05%
2020/11/26	0.2	46.50	0	0.00	46.70	0.2	2,074	0.01%
2020/11/25	3	46.90	0	0.00	46.65	3	2,165	0.14%
2020/11/23	0.1	46.60	1	46.70	46.65	-1	2,390	-0.04%
2020/11/20	6	46.18	0	0.00	46.15	6	2,438	0.25%
2020/11/19	2	46.75	0	0.00	46.40	2	2,496	0.08%
2020/11/18	0	0.00	2	46.80	46.75	-2	2,515	-0.08%
2020/11/17	1	46.70	0	0.00	46.80	1	2,550	0.04%
2020/11/16	4	46.85	0	0.00	46.65	4	2,617	0.15%
2020/11/13	10	46.52	0	0.00	46.60	10	2,640	0.38%
2020/11/11	5	46.37	5	46.27	46.45	0	2,733	0.00%
2020/11/10	0	0.00	2	45.65	45.90	-2	2,745	-0.07%
2020/11/09	0	0.00	0.1	45.30	45.15	-0.1	2,752	0.00%
2020/11/06	5	45.20	0	0.00	45.00	5	2,764	0.18%
2020/11/04	3	44.87	0	0.00	44.90	3	2,819	0.11%
2020/11/03	2	45.10	0	0.00	44.90	2	2,833	0.07%
2020/10/30	0.1	44.95	0	0.00	44.95	0.1	2,832	0.00%
2020/10/29	0	0.00	4	45.40	45.45	-4	2,823	-0.14%
2020/10/28	2	45.50	0	0.00	45.70	2	2,830	0.07%
2020/10/27	2	45.50	0	0.00	45.45	2	2,816	0.07%
2020/10/23	0	0.00	5	45.35	45.30	-5	2,798	-0.18%
2020/10/22	5	45.39	0	0.00	45.25	5	2,835	0.18%
2020/10/21	2	45.40	2	45.50	45.50	0	2,807	0.00%
2020/10/20	1	45.25	0	0.00	45.25	1	2,821	0.04%
2020/10/19	0	0.00	1	45.30	45.25	-1	2,816	-0.04%
2020/10/16	0	0.00	6	44.88	44.75	-6	2,821	-0.21%
2020/10/15	0	0.00	12	44.71	44.75	-12	2,864	-0.42%
2020/10/14	0	0.00	6	44.89	44.90	-6	2,906	-0.21%
2020/10/13	0	0.00	2	44.60	44.60	-2	2,944	-0.07%
2020/10/12	40	45.00	0	0.00	44.90	40	3,011	1.33%
2020/10/08	6	44.49	11	44.55	44.55	-5	3,068	-0.16%
2020/10/07	13	44.06	0	0.00	44.10	13	3,100	0.42%
2020/10/06	5	43.50	0	0.00	44.10	5	3,143	0.16%
2020/09/30	0	0.00	8	42.16	42.25	-8	3,130	-0.26%
2020/09/28	2	42.15	0	0.00	42.25	2	3,160	0.06%
2020/09/25	11	41.85	7	41.98	42.10	4	3,176	0.13%
2020/09/24	4	41.64	8.1	41.51	41.50	-4.1	3,190	-0.13%
2020/09/23	3	43.00	13	43.27	42.85	-10	3,154	-0.32%
2020/09/22	2	43.65	11	43.75	43.50	-9	3,153	-0.29%
2020/09/21	21	44.09	1.2	44.08	43.90	19.8	3,142	0.63%
2020/09/18	1	43.85	0	0.00	43.80	1	3,141	0.03%
2020/09/17	0.2	43.95	0	0.00	43.90	0.2	3,130	0.00%
2020/09/16	0	0.00	1	43.55	43.55	-1	3,117	-0.03%
2020/09/15	1	44.05	0	0.00	43.60	1	3,118	0.03%
2020/09/14	1	43.00	0	0.00	43.80	1	3,143	0.03%
2020/09/11	3	43.18	1	43.00	43.00	2	3,168	0.06%
2020/09/10	1	43.60	0	0.00	43.70	1	3,175	0.03%
2020/09/08	4	44.05	0	0.00	44.20	4	3,167	0.13%
2020/09/07	9	43.54	2.1	43.46	43.50	6.9	3,171	0.22%
2020/09/04	10	43.57	6	42.93	43.60	4	3,183	0.13%
2020/09/03	7	43.42	15	43.45	43.50	-8	3,162	-0.25%
2020/09/02	3	44.50	0	0.00	44.50	3	3,078	0.10%
2020/09/01	6	44.62	10.1	44.94	44.45	-4.1	3,094	-0.13%
2020/08/31	9	45.23	3	45.45	45.25	6	3,068	0.20%
2020/08/28	9	46.57	0	0.00	46.45	9	2,979	0.30%
2020/08/27	4	49.11	10	49.08	48.95	-6	2,876	-0.21%
2020/08/26	11	48.92	8.7	48.90	48.90	2.3	2,753	0.08%
2020/08/25	20	48.83	20	48.85	48.90	0	2,706	0.00%
2020/08/24	1	48.75	21	48.80	48.75	-20	2,668	-0.75%
2020/08/21	2	48.90	23	49.21	48.85	-21	2,666	-0.79%
2020/08/20	6	48.39	0	0.00	47.90	6	2,639	0.23%
2020/08/19	1	49.60	11	49.54	49.60	-10	2,575	-0.39%
2020/08/18	3	48.87	3	48.93	48.95	0	2,562	0.00%
2020/08/17	12	48.62	6	48.90	48.90	6	2,538	0.24%
2020/08/13	10	46.60	0	0.00	46.85	10	2,509	0.40%
2020/08/12	2	46.33	1	46.15	46.15	1	2,599	0.04%
2020/08/11	3	46.43	1	46.20	46.25	2	2,673	0.07%
2020/08/10	2.1	46.35	4	46.56	47.00	-1.9	2,707	-0.07%
2020/08/07	1	46.15	0	0.00	45.65	1	2,721	0.04%
2020/08/06	0	0.00	3	45.95	45.85	-3	2,725	-0.11%
2020/08/03	0	0.00	1	46.30	46.35	-1	2,906	-0.03%
2020/07/30	0	0.00	1	46.30	46.25	-1	2,965	-0.03%
2020/07/29	1	45.75	0	0.00	45.30	1	3,030	0.03%
2020/07/28	8	45.69	14	45.61	45.10	-6	3,046	-0.20%
2020/07/27	1	45.50	5	45.50	45.60	-4	3,056	-0.13%
2020/07/24	3	46.07	0	0.00	45.90	3	3,119	0.10%
2020/07/22	2	46.35	5	46.10	46.15	-3	3,153	-0.10%
2020/07/21	2	47.03	1	47.00	46.90	1	3,180	0.03%
2020/07/20	1	46.80	14	46.65	47.45	-13	3,156	-0.41%
2020/07/17	0	0.00	8	46.49	46.20	-8	3,124	-0.26%
2020/07/16	0	0.00	5	46.75	47.10	-5	3,093	-0.16%
2020/07/15	4	46.80	15.1	46.19	47.00	-11.1	3,025	-0.37%
2020/07/14	21.5	45.29	9	45.28	45.15	12.5	2,974	0.42%
2020/07/13	19.1	44.74	16	44.84	44.95	3.1	2,935	0.11%
2020/07/08	0	0.00	2	44.00	44.10	-2	2,928	-0.07%
2020/07/07	1.1	43.85	0	0.00	43.80	1.1	2,922	0.04%
2020/07/06	1.5	43.56	1	43.65	43.60	0.5	2,909	0.02%
2020/07/02	0	0.00	1	43.50	43.60	-1	2,911	-0.03%
2020/07/01	0	0.00	1	43.05	42.95	-1	2,924	-0.03%
2020/06/30	1	42.70	3	42.75	42.65	-2	2,956	-0.07%
2020/06/29	0	0.00	3	42.55	42.60	-3	3,023	-0.10%
2020/06/23	0	0.00	1	43.10	43.10	-1	3,079	-0.03%
2020/06/22	1	43.10	3	43.15	43.05	-2	3,087	-0.06%
2020/06/19	2	43.10	0	0.00	43.10	2	3,104	0.06%
2020/06/18	2	43.85	0	43.75	43.80	2	3,094	0.06%
2020/06/17	16	43.77	3	43.20	43.10	13	3,072	0.42%
2020/06/15	1	43.20	0	0.00	42.70	1	3,137	0.03%
2020/06/12	0.1	42.30	10	42.20	42.25	-9.9	3,153	-0.31%
2020/06/11	3	43.25	2	43.55	42.55	1	3,178	0.03%
2020/06/10	0	0.00	0.1	43.55	43.55	-0.1	3,176	0.00%
2020/06/09	2	43.53	0	0.00	43.55	2	3,234	0.06%
2020/06/08	0	0.00	2	43.75	43.80	-2	3,261	-0.06%
2020/06/05	3	44.13	0	0.00	44.20	3	3,235	0.09%
2020/06/03	5	43.80	1.9	44.00	44.10	3.1	3,333	0.09%
2020/06/01	1	43.65	0	0.00	43.70	1	3,322	0.03%
2020/05/28	1	43.80	10	43.80	43.75	-9	3,286	-0.27%
2020/05/27	1	44.20	1	44.30	44.15	0	3,284	0.00%
2020/05/26	1	44.20	0	0.00	44.20	1	3,277	0.03%
2020/05/25	5	44.20	11	44.19	44.25	-6	3,253	-0.18%
2020/05/22	0	0.00	11	43.29	43.20	-11	3,224	-0.34%
2020/05/21	0	0.00	6	43.95	44.00	-6	3,204	-0.19%
2020/05/20	11	43.87	10	44.01	43.85	1	3,194	0.03%
2020/05/19	0	0.00	14	44.33	44.80	-14	3,156	-0.44%
2020/05/18	32	43.81	3	43.75	43.90	29	3,046	0.95%
2020/05/15	6	42.68	25	42.75	42.80	-19	2,985	-0.64%
2020/05/14	0	0.00	3	42.85	41.90	-3	2,929	-0.10%
2020/05/13	2	41.78	2	42.40	42.35	0	2,883	0.00%
2020/05/12	10	42.05	20	42.20	42.15	-10	2,867	-0.35%
2020/05/11	1	42.60	5	42.81	43.00	-4	2,814	-0.14%
2020/05/08	4.1	43.06	12	42.99	43.35	-7.9	2,793	-0.28%
2020/05/07	1	42.20	2	42.20	42.25	-1	2,723	-0.04%
2020/05/06	3	42.00	13	42.19	41.50	-10	2,732	-0.37%
2020/05/05	0	0.00	21	41.85	41.95	-21	2,696	-0.78%
2020/05/04	12	40.93	2	40.90	40.85	10	2,635	0.38%
2020/04/30	13	41.43	0	0.00	41.45	13	2,619	0.50%
2020/04/29	10	41.55	2	41.50	41.45	8	2,599	0.31%
2020/04/28	5	40.55	6	40.29	40.70	-1	2,530	-0.04%
2020/04/27	0	0.00	1	39.95	39.90	-1	2,546	-0.04%
2020/04/24	9	39.70	0	0.00	39.80	9	2,535	0.36%
2020/04/23	6	38.99	0.5	39.30	39.30	5.5	2,481	0.22%
2020/04/22	1	38.00	4	38.40	38.55	-3	2,464	-0.12%
2020/04/21	4	39.03	18	38.71	38.65	-14	2,460	-0.57%
2020/04/20	1	39.20	0.1	39.45	39.45	1	2,443	0.04%
2020/04/17	18	39.35	0	0.00	38.80	18	2,439	0.74%
2020/04/16	1	39.35	0	0.00	39.40	1	2,399	0.04%
2020/04/15	5	39.65	5	39.56	39.70	0	2,387	0.00%
2020/04/14	1	38.40	5	38.28	38.45	-4	2,340	-0.17%
2020/04/13	2	37.75	7	37.60	37.65	-5	2,344	-0.21%
2020/04/10	18.1	37.71	1	37.70	37.80	17.1	2,362	0.72%
2020/04/09	6	37.43	1	37.55	37.50	5	2,413	0.21%
2020/04/07	6	37.20	6	37.20	37.05	0	2,420	0.00%
2020/04/06	1	36.95	6	36.93	37.05	-5	2,390	-0.21%
2020/04/01	4	36.95	1	37.40	36.95	3	2,378	0.13%
2020/03/31	17	37.41	11	37.52	36.95	6	2,330	0.26%
2020/03/30	6	35.59	2	35.35	36.50	4	2,283	0.18%
2020/03/27	2	35.20	0	0.00	35.10	2	2,246	0.09%
2020/03/26	1	35.00	0	0.00	34.90	1	2,248	0.04%
2020/03/25	20	35.05	16	34.98	34.90	4	2,283	0.18%
2020/03/24	0	0.00	0.1	34.05	33.85	-0.1	2,419	0.00%
2020/03/23	1	33.65	0	0.00	33.30	1	2,595	0.04%
2020/03/20	17	34.16	17	33.81	34.20	0	2,633	0.00%
2020/03/19	12	32.78	3	33.30	32.00	9	2,620	0.34%
2020/03/18	3	35.03	0	0.00	34.70	3	2,586	0.12%
2020/03/17	0	0.00	6	35.58	35.25	-6	2,605	-0.23%
2020/03/13	8	34.93	4	36.81	36.00	4	2,543	0.16%
2020/03/12	1	37.40	10	37.40	37.40	-9	2,469	-0.36%
2020/03/11	2.1	38.86	0	0.00	38.70	2.1	2,426	0.09%
2020/03/10	2	37.93	2.5	38.17	38.40	-0.5	2,442	-0.02%
2020/03/09	0	0.00	16	39.22	38.65	-16	2,495	-0.64%
2020/03/06	3	40.05	0	0.00	40.05	3	2,473	0.12%
2020/03/04	0	0.00	1	40.00	40.00	-1	2,515	-0.04%
2020/03/03	4	40.40	8	40.20	40.15	-4	2,510	-0.16%
2020/03/02	3	39.75	0	0.00	40.00	3	2,509	0.12%
2020/02/27	4	40.28	4	40.19	40.30	0	2,496	0.00%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.30	0	0.00	40.45	1	2,544	0.04%
2020/02/24	0	0.00	3	40.65	40.55	-3	2,540	-0.12%
2020/02/20	6	41.68	0	0.00	41.30	6	2,548	0.24%
2020/02/19	0	0.00	3	41.32	41.45	-3	2,564	-0.12%
2020/02/18	10	41.67	0	0.00	41.45	10	2,571	0.39%
2020/02/17	2	41.05	0	0.00	40.95	2	2,580	0.08%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/02/12	3	40.40	0	0.00	40.65	3	2,743	0.11%
2020/02/11	0	0.00	14.6	40.32	40.50	-14.6	2,743	-0.53%
2020/02/10	1	40.20	1	40.25	40.25	0	2,754	0.00%
2020/02/07	1	40.65	0	0.00	40.50	1	2,744	0.04%
2020/02/05	10	40.95	1	41.50	41.05	9	2,718	0.33%
2020/02/03	1	40.05	5.1	41.05	41.05	-4.1	2,723	-0.15%
2020/01/31	5	41.10	11	40.50	41.30	-6	2,692	-0.22%
2020/01/30	12	40.58	1	40.50	40.40	11	2,679	0.41%
2020/01/20	1	42.70	10	42.90	42.60	-9	2,620	-0.34%
2020/01/17	1	42.80	0	0.00	43.00	1	2,656	0.04%
2020/01/16	6	42.64	0	0.00	42.90	6	2,669	0.22%
2020/01/15	1	43.05	0	0.00	42.85	1	2,675	0.04%
2020/01/14	1	43.10	0	0.00	43.05	1	2,686	0.04%
2020/01/13	0	0.00	5	43.38	43.25	-5	2,706	-0.18%
2020/01/08	5	42.90	0	0.00	42.75	5	2,748	0.18%
2020/01/07	14	42.76	1	42.95	43.00	13	2,744	0.47%
2020/01/06	0	0.00	16	41.90	42.00	-16	2,715	-0.59%
2020/01/03	7	42.71	1.5	42.55	42.45	5.5	2,692	0.20%
2020/01/02	7	43.30	13	43.22	43.20	-6	2,630	-0.23%
2019/12/31	0	0.00	8	43.70	43.65	-8	2,596	-0.31%
2019/12/27	6	43.90	1	43.80	43.90	5	2,578	0.19%
2019/12/26	6.4	44.20	3	44.15	44.15	3.4	2,568	0.13%
2019/12/25	10	44.90	29	44.32	44.25	-19	2,571	-0.74%
2019/12/24	2	44.38	2	44.55	44.40	0	2,563	0.00%
2019/12/23	6	44.13	1	44.15	44.15	5	2,553	0.20%
2019/12/20	7	44.71	1	45.00	44.70	6	2,525	0.24%
2019/12/19	14	45.00	18.2	44.97	44.80	-4.2	2,487	-0.17%
2019/12/18	30	42.90	48	43.26	43.70	-18	2,326	-0.77%
2019/12/16	1	41.00	5	41.25	41.45	-4	2,083	-0.19%
2019/12/13	2	41.93	24.8	42.11	41.30	-22.8	2,090	-1.09%
2019/12/12	6	41.95	10	41.95	41.95	-4	2,069	-0.19%
2019/12/11	1	41.25	0	0.00	41.40	1	2,037	0.05%
2019/12/10	0	0.00	4	40.80	41.10	-4	2,034	-0.20%
2019/12/09	1	41.45	0	0.00	41.50	1	2,024	0.05%
2019/12/05	3	41.65	0	0.00	41.55	3	2,010	0.15%
2019/12/04	5	41.62	30	41.72	41.45	-25	1,983	-1.26%
2019/12/03	22	40.62	8	40.58	40.65	14	1,891	0.74%
2019/11/29	10	39.50	0	0.00	39.60	10	1,822	0.55%
2019/11/27	3	39.65	0	0.00	39.80	3	1,820	0.16%
2019/11/25	1	39.65	0	0.00	39.40	1	1,821	0.05%
2019/11/22	2	39.68	0	0.00	39.45	2	1,842	0.11%
2019/11/20	2	40.25	20	40.30	40.25	-18	1,836	-0.98%
2019/11/19	6	40.50	0	0.00	40.35	6	1,851	0.32%
2019/11/18	2	39.50	0	0.00	40.00	2	1,839	0.11%
2019/11/15	10	39.75	11	39.75	39.70	-1	1,812	-0.06%
2019/11/14	5	39.84	17	39.84	39.90	-12	1,845	-0.65%
2019/11/13	6	39.77	5	39.70	39.75	1	1,837	0.05%
2019/11/12	17	38.78	0	0.00	38.80	17	1,731	0.98%
2019/11/11	0	0.00	4	38.35	38.35	-4	1,738	-0.23%
2019/11/08	0	0.00	0	38.30	38.30	0	1,731	0.00%
2019/11/07	0	0.00	10	38.30	38.20	-10	1,733	-0.58%
2019/11/06	1	37.60	2	37.60	37.60	-1	1,701	-0.06%
2019/11/05	2	37.65	0	0.00	37.65	2	1,734	0.12%
2019/11/04	0	0.00	2	37.85	37.90	-2	1,763	-0.11%
2019/10/31	1	37.70	1	37.80	37.70	0	1,827	0.00%
2019/10/30	2	37.93	1	37.90	37.85	1	1,829	0.05%
2019/10/29	2.5	37.84	0	0.00	37.60	2.5	1,862	0.13%
2019/10/28	2	38.10	3	38.15	38.00	-1	1,869	-0.05%
2019/10/25	0.4	38.20	10.6	37.90	38.20	-10.2	1,897	-0.54%
2019/10/24	1.7	37.46	0	0.00	37.50	1.7	1,849	0.09%
2019/10/21	0	0.00	2	37.90	38.00	-2	1,830	-0.11%
2019/10/18	2.9	37.75	2	37.80	37.85	0.9	1,804	0.05%
2019/10/16	2.8	37.58	2.9	37.39	37.60	-0.1	1,739	-0.01%
2019/10/15	2	36.88	0.1	36.95	36.80	2	1,722	0.11%
2019/10/09	22	37.02	0	0.00	36.80	22	1,713	1.28%
2019/10/08	10	37.15	0	0.00	37.10	10	1,698	0.59%
2019/10/07	2.2	37.18	0	0.00	37.40	2.2	1,691	0.13%
2019/10/04	12	37.15	0	0.00	37.15	12	1,690	0.71%
2019/10/03	2	37.18	0	0.00	37.40	2	1,689	0.12%
2019/10/02	1	37.35	5	37.45	37.40	-4	1,696	-0.24%
2019/10/01	16	37.66	5	37.85	37.60	11	1,692	0.65%
2019/09/27	2	37.85	0	0.00	37.70	2	1,688	0.12%
2019/09/26	12	38.00	0	0.00	38.15	12	1,682	0.71%
2019/09/25	0	0.00	20	38.18	38.20	-20	1,692	-1.18%
2019/09/24	0	0.00	0.1	38.20	38.00	-0.1	1,737	0.00%
2019/09/23	9	38.43	0	0.00	38.30	9	1,765	0.51%
2019/09/20	2	38.60	0	0.00	38.50	2	1,798	0.11%
2019/09/19	5	39.00	1	39.10	38.95	4	1,867	0.21%
2019/09/18	20	39.00	5	39.10	38.95	15	2,081	0.72%
2019/09/17	8	38.48	0	0.00	38.30	8	2,070	0.39%
2019/09/16	3	38.30	6	37.79	38.30	-3	2,065	-0.15%
2019/09/12	20	37.75	0	0.00	37.65	20	2,048	0.98%
2019/09/11	1	37.85	4	37.85	37.85	-3	2,063	-0.15%
2019/09/10	10	37.55	0	0.00	37.70	10	2,072	0.48%
2019/09/09	1	37.70	0	0.00	37.75	1	2,070	0.05%
2019/09/06	6	37.67	0	0.00	37.65	6	2,068	0.29%
2019/09/05	2	38.05	2	38.00	37.90	0	2,077	0.00%
2019/09/04	3	38.25	1	38.15	38.25	2	2,077	0.10%
2019/09/03	0	0.00	6	37.75	37.75	-6	2,090	-0.29%
2019/08/30	3	36.97	1	36.95	36.90	2	2,115	0.09%
2019/08/29	11	36.75	0	0.00	36.75	11	2,123	0.52%
2019/08/27	13.5	37.05	5	37.06	36.95	8.5	2,170	0.39%
2019/08/26	3	39.47	5	39.40	39.55	-2	2,175	-0.09%
2019/08/23	5	39.40	4	39.35	39.40	1	2,150	0.05%
2019/08/22	1	38.80	0	0.00	39.20	1	2,172	0.05%
2019/08/21	5	39.15	0	0.00	38.95	5	2,196	0.23%
2019/08/20	1	39.05	0	0.00	39.10	1	2,264	0.04%
2019/08/19	30	38.78	1	38.70	38.80	29	2,281	1.27%
2019/08/16	1	39.60	27.2	39.35	39.35	-26.2	2,257	-1.16%
2019/08/14	1.6	40.61	1	40.50	40.10	0.6	2,340	0.02%
2019/08/12	0	0.00	4	41.63	41.45	-4	2,526	-0.16%
2019/08/08	6	41.55	0	0.00	41.20	6	2,514	0.24%
2019/08/07	2	41.28	8	41.73	41.00	-6	2,521	-0.24%
2019/08/06	7	40.56	13	41.08	41.15	-6	2,497	-0.24%
2019/08/05	1	41.45	22	41.56	40.75	-21	2,518	-0.83%
2019/08/02	4	40.81	3	40.77	40.80	1	2,453	0.04%
2019/07/31	1	40.90	8	41.00	40.80	-7	2,457	-0.28%
2019/07/22	0.2	39.70	0	0.00	39.70	0.2	2,394	0.01%
2019/07/19	0	0.00	0.1	39.50	39.60	-0.1	2,412	0.00%
2019/07/10	5	39.70	3	39.70	39.90	2	2,453	0.08%
2019/07/05	0	0.00	5	39.40	39.50	-5	2,441	-0.20%
2019/07/03	5	39.30	11	39.45	39.40	-6	2,439	-0.25%
2019/07/02	1	39.35	0	0.00	39.35	1	2,436	0.04%
2019/07/01	0	0.00	2	39.35	39.15	-2	2,421	-0.08%
2019/06/28	4	39.85	3	39.88	39.95	1	2,373	0.04%
2019/06/27	2	40.45	1	40.25	40.45	1	2,339	0.04%
2019/06/26	11	40.90	3	40.83	40.45	8	2,315	0.35%
2019/06/25	2	40.13	50	40.63	40.80	-48	2,236	-2.15%
2019/06/24	1	39.45	0	0.00	39.35	1	2,014	0.05%
2019/06/20	0	0.00	2	38.80	38.90	-2	1,976	-0.10%
2019/06/18	2	39.45	2	39.45	39.45	0	1,943	0.00%
2019/06/17	1	39.00	0	0.00	39.05	1	1,925	0.05%
2019/06/10	0	0.00	4	39.40	39.55	-4	1,921	-0.21%
2019/06/06	2	39.05	6	38.88	39.05	-4	1,914	-0.21%
2019/06/04	0	0.00	6	38.92	39.05	-6	1,879	-0.32%
2019/06/03	10	38.48	5	38.30	38.35	5	1,841	0.27%
2019/05/30	2	38.80	0	0.00	39.15	2	1,773	0.11%
2019/05/29	0	0.00	3	38.95	39.20	-3	1,754	-0.17%
2019/05/28	5	39.43	5	39.24	38.80	0	1,713	0.00%
2019/05/27	16	38.93	150	39.03	39.00	-134	1,660	-8.07%	大賣/鉅額交易
2019/05/24	2	38.38	0	0.00	38.05	2	1,579	0.13%
2019/05/23	2	37.95	0	0.00	38.00	2	1,559	0.13%
2019/05/22	0	0.00	11	37.90	38.00	-11	1,540	-0.71%
2019/05/21	10	38.50	4	38.50	38.30	6	1,506	0.40%
2019/05/20	1	38.00	8	38.46	38.15	-7	1,428	-0.49%
2019/05/17	1	36.65	18	37.43	37.50	-17	1,319	-1.29%
2019/05/16	2	36.25	1	36.35	36.05	1	1,208	0.08%
2019/05/13	9	36.32	16.4	36.36	36.45	-7.4	1,166	-0.63%
2019/05/10	0	0.00	3	35.30	35.45	-3	1,105	-0.27%
2019/05/09	2	35.63	20.3	35.40	35.40	-18.3	1,103	-1.66%
2019/05/08	1	35.85	2	36.00	35.95	-1	1,091	-0.09%
2019/05/07	3	35.60	0	0.00	35.70	3	1,071	0.28%
2019/05/06	6	35.16	0	0.00	35.20	6	1,060	0.57%
2019/05/03	0	0.00	2	35.10	35.30	-2	1,056	-0.19%
2019/05/02	0	0.00	6	35.27	35.25	-6	1,060	-0.57%
2019/04/30	0	0.00	0	35.40	35.10	0	1,064	0.00%
2019/04/29	0	0.00	0	35.45	35.40	0	1,059	0.00%
2019/04/26	0	0.00	5	35.20	35.10	-5	1,060	-0.47%
2019/04/25	2	35.65	1	35.90	35.60	1	1,052	0.10%
2019/04/23	0	0.00	11	36.07	36.05	-11	1,046	-1.05%
2019/04/22	0	0.00	2	35.80	35.90	-2	1,047	-0.19%
2019/04/18	2	35.05	0	0.00	34.95	2	1,105	0.18%
2019/04/09	0.5	35.30	0	0.00	35.30	0.5	1,340	0.04%
2019/04/08	1	35.10	0	0.00	35.05	1	1,347	0.07%
2019/04/03	1	35.25	0	0.00	35.30	1	1,358	0.07%
2019/04/02	2	35.15	0	0.00	35.10	2	1,380	0.14%
2019/04/01	0	0.00	2.1	35.20	35.20	-2.1	1,424	-0.15%
2019/03/29	0	0.00	5	35.21	35.30	-5	1,478	-0.34%
2019/03/28	1	34.95	0	0.00	34.95	1	1,474	0.07%
2019/03/27	1	35.00	0	0.00	35.05	1	1,479	0.07%
2019/03/25	1	34.80	1	35.00	35.05	0	1,552	0.00%
2019/03/20	3	35.00	0	0.00	35.25	3	1,684	0.18%
2019/03/19	21	35.10	0	0.00	35.05	21	1,687	1.24%
2019/03/18	13	35.23	1	35.30	35.30	12	1,677	0.72%
2019/03/15	0	0.00	2	35.28	35.40	-2	1,668	-0.12%
2019/03/14	0	0.00	3	35.05	34.90	-3	1,647	-0.18%
2019/03/12	12	34.38	0	0.00	34.05	12	1,612	0.74%
2019/03/11	1	34.50	0	0.00	34.45	1	1,586	0.06%
2019/03/08	0	0.00	2	34.75	34.70	-2	1,593	-0.13%
2019/03/07	1	34.70	0	0.00	34.70	1	1,594	0.06%
2019/03/05	0	0.00	4	34.85	35.00	-4	1,611	-0.25%
2019/03/04	0	0.00	1	34.90	34.95	-1	1,611	-0.06%
2019/02/26	3	34.80	0	0.00	34.70	3	1,603	0.19%
2019/02/25	5	34.85	0	0.00	34.85	5	1,597	0.31%
2019/02/20	2	34.75	0	0.00	35.05	2	1,580	0.13%
2019/02/18	12	34.61	2	35.20	35.20	10	1,568	0.64%
2019/02/14	3	34.80	0	0.00	34.65	3	1,533	0.20%
2019/02/13	0	0.00	1	34.90	34.85	-1	1,532	-0.07%
2019/02/12	5	34.70	0	0.00	34.75	5	1,540	0.32%
2019/01/30	1	34.75	0	0.00	34.70	1	1,536	0.07%
2019/01/29	1	34.75	0	0.00	34.90	1	1,527	0.07%
2019/01/24	2	34.40	0	0.00	34.30	2	1,526	0.13%
2019/01/23	0	0.00	1	34.45	34.50	-1	1,532	-0.07%
2019/01/22	5	34.60	2	34.65	34.50	3	1,539	0.19%
2019/01/21	1	34.60	1	34.60	34.80	0	1,548	0.00%
2019/01/18	2.1	34.90	0	0.00	34.80	2.1	1,587	0.13%
2019/01/17	0	0.00	3	35.00	34.90	-3	1,611	-0.19%
2019/01/16	0	0.00	1	35.10	34.90	-1	1,614	-0.06%
2019/01/15	4	35.06	1	35.20	35.10	3	1,609	0.19%
2019/01/14	0	0.00	2	34.50	34.80	-2	1,612	-0.12%
2019/01/11	6	34.82	12	34.91	34.80	-6	1,653	-0.36%
2019/01/10	19	35.72	21	35.70	35.25	-2	1,628	-0.12%
2019/01/09	0	0.00	2	35.25	35.20	-2	1,576	-0.13%
2019/01/08	53	34.80	1	34.95	34.75	52	1,542	3.37%
2019/01/07	107	35.05	46	35.18	35.20	61	1,527	3.99%	大買/
2019/01/04	17	34.67	14	34.86	34.80	3	1,486	0.20%
2019/01/03	2	34.20	2	34.48	34.10	0	1,429	0.00%
2019/01/02	0	0.00	3	33.95	33.80	-3	1,402	-0.21%
2018/12/28	7	33.36	0	0.00	33.50	7	1,382	0.51%
2018/12/27	1	33.50	1	33.40	33.45	0	1,370	0.00%
2018/12/26	2	33.85	0	0.00	33.40	2	1,365	0.15%
2018/12/25	2	33.90	5	33.90	33.90	-3	1,349	-0.22%
2018/12/24	10	34.86	2	35.15	34.40	8	1,326	0.60%
2018/12/22	8	34.51	4	34.15	34.30	4	1,280	0.31%
2018/12/20	1	32.95	1.4	32.96	33.00	-0.4	1,223	-0.03%
2018/12/19	3	32.58	6	32.75	32.75	-3	1,215	-0.25%
2018/12/18	10	34.04	6	33.00	32.80	4	1,208	0.33%
2018/12/17	14	34.62	2	34.50	34.35	12	1,179	1.02%
2018/12/14	4	34.54	13	34.33	33.95	-9	1,123	-0.80%
2018/12/13	2	33.00	0	0.00	33.00	2	1,078	0.19%
2018/12/12	2	31.95	5.4	32.10	32.10	-3.4	1,085	-0.31%
2018/12/07	2	32.20	0	0.00	32.15	2	1,116	0.18%
2018/12/05	0	0.00	2	32.45	32.50	-2	1,139	-0.18%
2018/11/28	1	32.45	0	0.00	32.35	1	1,349	0.07%
2018/11/23	0.2	31.70	0	0.00	31.60	0.2	1,479	0.02%
2018/11/19	30	31.90	0	0.00	32.05	30	1,615	1.86%
2018/11/16	10	31.45	0	0.00	31.45	10	1,621	0.62%
2018/11/14	2	30.50	0	0.00	30.50	2	1,653	0.12%
2018/11/12	0.3	30.60	2	30.50	30.50	-1.7	1,668	-0.10%
2018/11/09	4	30.65	0	0.00	30.60	4	1,679	0.24%
2018/11/08	2	31.40	0	0.00	31.50	2	1,693	0.12%
2018/11/06	5	30.90	0	0.00	31.00	5	1,787	0.28%
2018/10/31	1	29.70	0	0.00	30.10	1	1,837	0.05%
2018/10/29	2	29.20	0	0.00	29.15	2	1,875	0.11%
2018/10/26	3	29.05	0	0.00	30.25	3	1,872	0.16%
2018/10/25	1	30.10	0.2	30.40	30.10	0.8	1,837	0.04%
2018/10/23	0.3	31.40	0	0.00	31.30	0.3	1,822	0.02%
2018/10/22	1	30.95	0	0.00	31.40	1	1,820	0.05%
2018/10/19	10	31.46	0	0.00	31.40	10	1,810	0.55%
2018/10/18	0	0.00	3	33.05	33.00	-3	1,764	-0.17%
2018/10/17	0	0.00	0.5	33.55	33.15	-0.5	1,761	-0.03%
2018/10/15	6	33.25	0	0.00	33.40	6	1,765	0.34%
2018/10/12	5	34.25	0	0.00	34.15	5	1,755	0.28%
2018/10/11	3	35.30	0	0.00	34.00	3	1,759	0.17%
2018/10/09	1	36.10	0	0.00	36.25	1	1,730	0.06%
2018/10/05	1	36.50	0	0.00	36.30	1	1,738	0.06%
2018/10/04	1	36.65	3	37.00	36.90	-2	1,728	-0.12%
2018/10/03	5	37.15	5	37.40	36.95	0	1,725	0.00%
2018/09/28	0.3	37.80	1	37.55	37.75	-0.7	1,754	-0.04%
2018/09/21	1	37.85	4	37.55	37.80	-3	1,783	-0.17%
2018/09/20	0	0.00	2	37.45	37.40	-2	1,786	-0.11%
2018/09/19	4	37.25	0	0.00	37.25	4	1,784	0.22%
2018/09/14	0.3	37.15	0	0.00	37.00	0.3	1,840	0.02%
2018/09/12	7	35.77	0	0.00	35.95	7	1,940	0.36%
2018/09/11	0	0.00	1	35.75	36.05	-1	1,937	-0.05%
2018/09/10	9	35.86	15	35.98	35.35	-6	1,938	-0.31%
2018/09/07	12	36.15	0	0.00	36.20	12	1,938	0.62%
2018/09/06	2	36.73	0	0.00	36.70	2	1,927	0.10%
2018/09/05	16	37.00	16	37.07	37.00	0	1,907	0.00%
2018/09/04	15	41.23	13.5	41.18	41.40	1.5	1,829	0.08%
2018/09/03	0	0.00	17	41.85	41.75	-17	1,758	-0.97%
2018/08/31	0	0.00	57	41.85	41.80	-57	1,700	-3.35%
2018/08/30	2	41.70	3	41.40	41.60	-1	1,672	-0.06%
2018/08/29	0	0.00	9.2	41.21	41.25	-9.2	1,637	-0.56%
2018/08/28	2	40.80	0	0.00	40.70	2	1,605	0.12%
2018/08/27	0.5	40.70	5	40.55	40.70	-4.5	1,593	-0.28%
2018/08/24	13	39.64	0	0.00	39.60	13	1,571	0.83%
2018/08/23	0	0.00	14	39.45	39.65	-14	1,578	-0.89%
2018/08/22	30	39.39	22	39.46	39.35	8	1,614	0.50%
2018/08/21	1	38.90	0	0.00	38.85	1	1,611	0.06%
2018/08/20	7	39.34	0	0.00	39.10	7	1,602	0.44%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/16	0	0.00	15	39.25	39.45	-15	1,631	-0.92%
2018/08/15	3	39.37	18	39.33	39.25	-15	1,645	-0.91%
2018/08/14	0	0.00	0	39.80	39.70	0	1,651	0.00%
2018/08/13	0	0.00	0	39.80	39.75	0	1,674	0.00%
2018/08/10	0	0.00	0	41.00	41.00	0	1,654	0.00%
2018/08/09	0	0.00	50	41.35	40.70	-50	1,693	-2.95%
2018/08/06	6	40.98	41	41.05	41.00	-35	1,890	-1.85%
2018/08/03	4	39.83	10	40.03	40.15	-6	1,853	-0.32%
2018/08/02	0	0.00	1	39.80	39.75	-1	1,851	-0.05%
2018/08/01	10	39.65	0	0.00	39.80	10	1,844	0.54%
2018/07/26	20	40.40	1	40.50	40.50	19	1,883	1.01%
2018/07/25	1	40.05	10	40.20	39.95	-9	1,919	-0.47%
2018/07/24	2	39.55	3	39.55	39.60	-1	2,001	-0.05%
2018/07/23	1	39.45	0	0.00	39.55	1	2,060	0.05%
2018/07/20	0	0.00	5	39.35	39.40	-5	2,124	-0.24%
2018/07/19	1	39.55	0	0.00	39.50	1	2,186	0.05%
2018/07/18	4	39.70	0	0.00	39.55	4	2,208	0.18%
2018/07/17	1	39.70	0	0.00	39.70	1	2,268	0.04%
2018/07/16	10	40.00	1	40.20	39.95	9	2,272	0.40%
2018/07/13	0	0.00	0.2	40.10	40.10	-0.2	2,283	-0.01%
2018/07/12	9	39.63	0	0.00	40.00	9	2,310	0.39%
2018/07/11	2	39.50	6	39.65	39.65	-4	2,326	-0.17%
2018/07/10	1	39.75	0	0.00	39.60	1	2,325	0.04%
2018/07/06	25	39.00	0	0.00	39.05	25	2,322	1.08%
2018/07/05	4	39.64	0	0.00	39.55	4	2,314	0.17%
2018/07/04	2	39.78	0	0.00	39.95	2	2,333	0.09%
2018/07/03	1	40.10	0	0.00	39.85	1	2,319	0.04%
2018/07/02	3	40.62	0	0.00	40.45	3	2,306	0.13%
2018/06/29	0	0.00	1	40.30	40.75	-1	2,297	-0.04%
2018/06/26	0	0.00	45	41.10	41.05	-45	2,247	-2.00%
2018/06/25	0	0.00	9.7	40.65	40.60	-9.7	2,230	-0.43%
2018/06/21	2	40.40	4	41.45	42.00	-2	2,167	-0.09%
2018/06/13	1	39.60	0	0.00	39.50	1	2,126	0.05%
2018/06/08	0	0.00	1	39.70	39.70	-1	2,149	-0.05%
2018/06/06	1	39.60	0	0.00	39.80	1	2,217	0.05%
2018/05/29	0	0.00	0.9	39.00	39.00	-0.9	2,619	-0.03%
2018/05/28	5	39.47	0	0.00	39.40	5	2,694	0.19%
2018/05/24	0	0.00	2	39.20	39.35	-2	2,734	-0.07%
2018/05/22	1	39.50	0	0.00	39.35	1	2,679	0.04%
2018/05/21	20	39.75	0	0.00	39.80	20	2,652	0.75%
2018/05/18	0.2	40.25	10	40.65	40.35	-9.8	2,614	-0.37%
2018/05/17	7	41.41	3	41.20	41.20	4	2,559	0.16%
2018/05/16	10	41.05	9	41.16	41.50	1	2,514	0.04%
2018/05/15	22	38.90	58	39.49	39.95	-36	2,406	-1.50%
2018/05/10	0	0.00	13	37.70	37.65	-13	2,302	-0.56%
2018/05/09	3	37.35	5	37.40	37.55	-2	2,289	-0.09%
2018/05/08	1	37.55	2	37.70	37.70	-1	2,276	-0.04%
2018/05/07	7	37.57	4	37.45	37.80	3	2,275	0.13%
2018/05/04	7	37.47	1	37.45	37.65	6	2,252	0.27%
2018/05/02	56.5	37.72	0	0.00	37.75	56.5	2,202	2.57%
2018/04/30	10	38.21	6	38.06	38.35	4	2,161	0.19%
2018/04/27	30	37.16	34.5	37.12	37.25	-4.5	2,072	-0.22%
2018/04/26	15	36.81	9	37.06	36.25	6	2,026	0.30%
2018/04/25	5.5	36.08	1	36.30	36.30	4.5	1,975	0.23%
2018/04/24	0	0.00	2	35.60	35.75	-2	1,931	-0.10%
2018/04/23	17	35.79	1	35.70	35.75	16	1,954	0.82%
2018/04/20	25	34.20	0	0.00	34.40	25	1,882	1.33%
2018/04/17	0	0.00	5	34.88	34.85	-5	1,845	-0.27%
2018/04/12	1	34.95	0	0.00	34.95	1	1,886	0.05%
2018/04/11	0	0.00	1	34.75	34.80	-1	1,886	-0.05%
2018/04/03	0	0.00	4	34.54	34.70	-4	1,872	-0.21%
2018/03/29	1	34.60	0	0.00	34.55	1	1,922	0.05%
2018/03/27	10	35.09	10	35.05	34.85	0	1,934	0.00%
2018/03/23	8	34.16	0	0.00	34.10	8	1,934	0.41%
2018/03/21	0	0.00	2	35.65	35.45	-2	1,910	-0.10%
2018/03/20	1	35.60	0	0.00	35.60	1	1,912	0.05%
2018/03/19	1	35.60	0	0.00	35.60	1	1,906	0.05%
2018/03/14	3	35.30	0	0.00	35.30	3	1,872	0.16%
2018/03/13	0.5	35.20	0	0.00	35.40	0.5	1,873	0.03%
2018/03/12	1	35.60	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	7	35.95	36.00	-7	1,801	-0.39%
2018/03/08	0	0.00	6	36.07	36.15	-6	1,779	-0.34%
2018/03/07	0	0.00	15	36.16	35.65	-15	1,714	-0.88%
2018/03/06	9	35.61	8	35.63	35.50	1	1,661	0.06%
2018/03/05	8	35.88	0	0.00	35.20	8	1,645	0.49%
2018/03/02	6	36.31	165.9	35.73	35.90	-159.9	1,565	-10.21%	大賣/鉅額交易
2018/03/01	26.6	34.52	21	34.65	34.95	5.6	1,357	0.42%
2018/02/27	6	34.17	0	0.00	33.95	6	1,273	0.47%
2018/02/26	0	0.00	33	34.30	34.30	-33	1,256	-2.63%
2018/02/22	1	32.70	0	0.00	32.80	1	1,248	0.08%
2018/02/21	2	32.70	0	0.00	32.95	2	1,250	0.16%
2018/02/09	5	31.97	0	0.00	32.45	5	1,249	0.40%
2018/02/08	0	0.00	2	32.15	32.30	-2	1,251	-0.16%
2018/02/07	3	32.15	0	0.00	32.20	3	1,259	0.24%
2018/02/06	6	32.02	1	31.90	31.85	5	1,254	0.40%
2018/02/05	0.5	33.40	5	33.10	33.40	-4.5	1,218	-0.37%
2018/02/01	5	33.90	0	0.00	33.80	5	1,279	0.39%
2018/01/31	5	34.10	0	0.00	34.00	5	1,346	0.37%
2018/01/30	0.1	34.00	0	0.00	34.20	0.1	1,364	0.01%
2018/01/29	0	0.00	11	34.25	34.30	-11	1,372	-0.80%
2018/01/23	0	0.00	22	34.50	34.50	-22	1,433	-1.54%
2018/01/19	0	0.00	5	34.55	34.45	-5	1,482	-0.34%
2018/01/17	18.5	34.51	13	34.59	34.65	5.5	1,570	0.35%
2018/01/12	1	34.10	0	0.00	34.05	1	1,613	0.06%
2018/01/10	2	34.00	0	0.00	34.20	2	1,640	0.12%
2018/01/08	0	0.00	2.6	34.04	34.00	-2.6	1,683	-0.15%