中光電 (5371)-凱基-三峽券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
75.6
漲跌
▼1.6
漲幅
-2.07%
成交量
3,607張
產業
上櫃光電類股
534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

中光電 (5371)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽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
2024/12/13	19	77.09	0	0.00	75.60	19	3,779	0.50%
2024/12/12	0	0.00	15	78.01	77.20	-15	3,746	-0.40%
2024/12/11	17.1	80.04	13	81.46	77.50	4.1	3,719	0.11%
2024/12/10	12	76.10	3.3	77.04	77.20	8.7	3,420	0.25%
2024/12/09	4	76.10	0	0.00	75.60	4	3,379	0.12%
2024/12/06	4	78.15	3	78.03	77.10	1	3,332	0.03%
2024/12/05	4	81.00	1	82.30	79.50	3	3,235	0.09%
2024/12/04	4	81.80	5	82.22	81.10	-1	3,065	-0.03%
2024/12/03	8	82.80	10	82.68	82.80	-2	2,976	-0.07%
2024/12/02	5.5	81.24	44	84.80	83.50	-38.5	2,693	-1.43%
2024/11/29	3	77.60	6.1	76.69	77.60	-3.1	2,145	-0.14%
2024/11/28	2	72.85	1	71.70	71.10	1	1,999	0.05%
2024/11/27	14	73.71	0	0.00	72.00	14	1,963	0.71%
2024/11/26	3	77.33	2	75.85	77.20	1	1,866	0.05%
2024/11/25	5	69.80	0	0.00	72.30	5	1,644	0.30%
2024/11/18	0	0.00	2	68.20	67.50	-2	2,294	-0.09%
2024/11/14	2.1	68.87	1	69.00	68.00	1.1	2,859	0.04%
2024/11/13	1	68.50	0	0.00	69.10	1	3,097	0.03%
2024/11/11	0	0.00	2	69.00	68.60	-2	3,106	-0.06%
2024/11/08	2	69.80	0	0.00	68.60	2	3,113	0.06%
2024/11/07	3	70.47	3	70.57	71.00	0	3,121	0.00%
2024/11/06	1	68.90	1	68.50	69.30	0	3,123	0.00%
2024/10/30	3	70.43	0	0.00	69.30	3	3,278	0.09%
2024/10/29	6	75.93	12	73.88	73.50	-6	3,231	-0.19%
2024/10/28	0	0.00	1	77.00	76.20	-1	3,232	-0.03%
2024/10/23	2	76.50	2	76.60	77.00	0	3,344	0.00%
2024/10/21	1	74.10	3	74.20	75.30	-2	3,462	-0.06%
2024/10/18	0.1	73.90	0	0.00	73.20	0.1	3,501	0.00%
2024/10/17	0	0.00	2	74.60	74.50	-2	3,554	-0.06%
2024/10/16	0	0.00	4	73.63	74.00	-4	3,589	-0.11%
2024/10/09	1	76.00	0	0.00	75.00	1	3,870	0.03%
2024/10/07	7	75.50	0	0.00	75.90	7	4,139	0.17%
2024/10/01	0	0.00	1	76.80	75.70	-1	4,357	-0.02%
2024/09/30	1	76.80	0	0.00	76.70	1	4,456	0.02%
2024/09/27	7.1	77.90	0	0.00	77.00	7.1	4,569	0.15%
2024/09/26	7	78.50	3	79.40	77.60	4	4,673	0.09%
2024/09/24	4	78.65	4	79.60	78.80	0	5,008	0.00%
2024/09/23	10	76.90	0	0.00	76.80	10	4,958	0.20%
2024/09/20	0	0.00	1	75.90	75.70	-1	5,043	-0.02%
2024/09/18	0	0.00	5	74.80	74.60	-5	5,122	-0.10%
2024/09/11	0	0.00	2	73.10	73.20	-2	5,421	-0.04%
2024/09/10	1	74.20	0	0.00	72.90	1	5,497	0.02%
2024/09/04	0	0.00	2	75.75	75.30	-2	5,789	-0.03%
2024/09/03	0	0.00	5	79.30	79.20	-5	5,859	-0.09%
2024/08/30	2	80.70	0	0.00	80.40	2	6,221	0.03%
2024/08/29	1	80.30	0	0.00	80.30	1	6,542	0.02%
2024/08/28	0	0.00	9	79.80	79.80	-9	6,978	-0.13%
2024/08/27	2	80.15	1	79.60	80.70	1	7,205	0.01%
2024/08/26	9	81.47	1	80.50	80.30	8	7,438	0.11%
2024/08/23	1	81.30	3	80.87	81.10	-2	7,917	-0.03%
2024/08/22	26	83.25	21	84.20	81.80	5	8,364	0.06%
2024/08/21	1	79.80	4.1	80.63	79.90	-3.1	8,476	-0.04%
2024/08/20	6	82.73	2	82.85	81.70	4	8,631	0.05%
2024/08/19	8	82.73	2	82.90	83.50	6	9,164	0.07%
2024/08/16	4.1	82.06	3	80.77	83.40	1.1	9,547	0.01%
2024/08/15	3	78.70	1	78.00	77.60	2	9,605	0.02%
2024/08/14	0	0.00	1	73.30	74.40	-1	9,553	-0.01%
2024/08/13	2	73.65	0	0.00	73.60	2	9,679	0.02%
2024/08/08	2	68.80	0	0.00	68.50	2	10,346	0.02%
2024/08/07	1	67.20	0	0.00	70.60	1	10,401	0.01%
2024/08/06	5	66.08	0	0.00	66.00	5	10,455	0.05%
2024/08/05	20	67.20	0	0.00	67.10	20	10,482	0.19%
2024/08/02	6	74.65	0	0.00	74.50	6	10,514	0.06%
2024/07/30	0	0.00	10	74.35	75.80	-10	10,810	-0.09%
2024/07/29	10	75.20	11	75.34	75.30	-1	11,117	-0.01%
2024/07/23	1	78.60	6	78.73	78.90	-5	11,621	-0.04%
2024/07/19	10.1	82.00	1	81.70	80.70	9.1	11,774	0.08%
2024/07/18	2	84.15	0	0.00	82.90	2	11,919	0.02%
2024/07/17	3	86.00	0	0.00	85.00	3	11,978	0.03%
2024/07/15	2	85.95	0	0.00	86.00	2	12,359	0.02%
2024/07/12	0	84.80	0	0.00	84.20	0	12,466	0.00%
2024/07/10	9.2	86.97	4	86.25	86.00	5.1	13,253	0.04%
2024/07/09	15.1	88.75	1	86.90	87.00	14.1	13,495	0.10%
2024/07/08	4	90.63	0	0.00	90.30	4	13,458	0.03%
2024/07/05	5.1	91.91	1	90.90	92.50	4.1	13,603	0.03%
2024/07/04	6.6	90.46	1	90.30	90.90	5.6	13,967	0.04%
2024/07/03	4.1	90.76	0	0.00	90.50	4.1	13,999	0.03%
2024/07/02	1	89.90	0	0.00	92.00	1	14,072	0.01%
2024/07/01	3	92.66	3	91.97	91.00	0	14,183	0.00%
2024/06/28	13	91.04	2	93.20	91.00	11	14,259	0.08%
2024/06/27	34	90.51	1	90.90	90.20	33	14,293	0.23%
2024/06/26	1	93.10	1	93.30	93.00	0	14,412	0.00%
2024/06/21	3	89.07	1	88.90	89.00	2	14,543	0.01%
2024/06/20	0.2	90.60	0	0.00	90.30	0.2	14,499	0.00%
2024/06/19	10	90.20	2	90.35	89.40	8	14,449	0.06%
2024/06/18	1	91.50	0	0.00	91.20	1	14,360	0.01%
2024/06/17	5	93.94	3	93.84	93.50	2	14,316	0.01%
2024/06/14	5	93.16	0	0.00	92.30	5	14,281	0.04%
2024/06/13	2	93.10	0	0.00	92.60	2	14,233	0.01%
2024/06/11	0	0.00	3	93.63	93.90	-3	14,073	-0.02%
2024/06/07	5	96.46	1	96.10	96.20	4	13,984	0.03%
2024/06/06	4	98.70	55.1	101.00	96.90	-51.1	13,880	-0.37%
2024/06/05	10	100.02	1	98.90	98.30	9	13,714	0.07%
2024/06/04	9	106.99	7	104.65	102.50	2	13,493	0.01%
2024/06/03	28	112.30	15.2	111.51	111.00	12.9	13,177	0.10%
2024/05/31	2	113.00	0	0.00	111.00	2	12,723	0.02%
2024/05/30	17.1	109.36	1	111.00	109.50	16.1	12,481	0.13%
2024/05/29	52	114.17	6	115.17	112.00	46	12,218	0.38%
2024/05/28	15.1	120.09	3	123.67	121.00	12.1	11,698	0.10%
2024/05/27	18	119.33	18	119.59	124.50	0	11,186	0.00%
2024/05/24	6	113.92	6	115.17	113.50	0	10,684	0.00%
2024/05/23	14	116.54	16	117.19	114.00	-2	10,456	-0.02%
2024/05/22	0	108.50	17	107.74	113.50	-17	9,789	-0.17%
2024/05/21	3	102.33	2	104.50	103.50	1	9,185	0.01%
2024/05/20	5	100.20	1	101.00	99.30	4	8,769	0.05%
2024/05/17	2	101.50	1	105.00	103.00	1	8,570	0.01%
2024/05/16	1	103.00	0.3	101.50	102.50	0.7	8,420	0.01%
2024/05/15	15	104.23	17.1	103.06	101.00	-2.1	8,279	-0.02%
2024/05/14	5	99.04	6	100.68	101.00	-1	7,972	-0.01%
2024/05/13	4	97.13	0.1	97.80	97.00	4	7,690	0.05%
2024/05/10	1	96.00	3	96.90	96.80	-2	7,616	-0.03%
2024/05/09	1	95.70	4	97.30	95.90	-3	7,520	-0.04%
2024/05/08	1	96.60	1	95.80	96.60	0	7,407	0.00%
2024/05/07	3	93.10	1	95.20	96.10	2	7,303	0.03%
2024/05/03	1	94.80	0	0.00	93.90	1	7,048	0.01%
2024/05/02	8	95.54	0	0.00	94.20	8	6,895	0.12%
2024/04/30	22	102.32	21	101.18	103.00	1	6,556	0.02%
2024/04/29	1	96.00	3	97.73	98.00	-2	6,115	-0.03%
2024/04/25	2	92.55	0	0.00	92.10	2	5,774	0.03%
2024/04/24	4	93.08	4	94.58	94.70	0	5,674	0.00%
2024/04/23	1	90.80	0	0.00	90.50	1	5,491	0.02%
2024/04/22	5	91.50	8	89.28	87.30	-3	5,377	-0.06%
2024/04/19	5	96.84	2	96.00	95.70	3	5,192	0.06%
2024/04/18	1	100.50	1	100.50	100.50	0	4,915	0.00%
2024/04/17	9	100.28	8	99.71	98.00	1	4,737	0.02%
2024/04/16	15	102.03	6	103.00	96.80	9	4,392	0.20%
2024/04/15	6	100.50	28	105.91	107.50	-22	3,770	-0.58%
2024/04/12	2	99.65	0	98.41	98.10	2	3,413	0.06%
2024/04/11	6	100.55	3	102.33	98.20	3	3,313	0.09%
2024/04/10	4	98.43	0.6	100.50	99.70	3.4	3,074	0.11%
2024/04/09	0	0.00	6	92.77	92.60	-6	2,603	-0.23%
2024/04/08	2	93.75	1	93.50	93.50	1	2,450	0.04%
2024/04/03	1	89.00	2	92.20	92.30	-1	2,261	-0.04%
2024/04/01	6	85.38	5	85.82	86.70	1	1,818	0.05%
2024/03/29	0	0.00	2.1	80.23	80.40	-2.1	1,573	-0.13%
2024/03/28	2.7	75.65	1	77.60	78.20	1.7	1,401	0.12%
2024/03/27	0	0.00	3.1	76.82	76.40	-3.1	1,310	-0.23%
2024/03/26	0	0.00	3.2	76.24	74.90	-3.2	1,231	-0.26%
2024/03/22	0	0.00	1	74.40	73.80	-1	1,201	-0.08%
2024/03/21	0	0.00	2	74.85	73.80	-2	1,218	-0.16%
2024/03/20	0	74.20	3	74.63	73.70	-3	1,205	-0.25%
2024/03/19	1	72.90	3	73.13	72.90	-2	1,161	-0.17%
2024/03/18	1	72.10	0	0.00	72.50	1	1,122	0.09%
2024/03/15	0	70.50	0	0.00	71.10	0	1,112	0.00%
2024/03/12	2	70.90	1	71.40	71.00	1	1,096	0.09%
2024/03/08	1	69.80	0	0.00	69.60	1	1,108	0.09%
2024/03/07	1	69.81	0	0.00	69.80	1	1,098	0.09%
2024/03/06	1	71.60	1	72.10	71.60	0	1,083	0.00%
2024/03/05	3	71.10	0	0.00	71.00	3	1,116	0.27%
2024/02/23	1	71.90	0	0.00	71.80	1	1,099	0.09%
2024/02/16	1	73.30	0	0.00	73.30	1	1,151	0.09%
2024/01/29	1	72.90	0	0.00	72.60	1	1,202	0.08%
2024/01/23	0	0.00	2	71.90	71.60	-2	1,275	-0.16%
2024/01/11	0	0.00	2	73.20	72.60	-2	1,303	-0.15%
2024/01/10	2	72.70	0	0.00	71.90	2	1,315	0.15%
2024/01/05	0	0.00	6	73.33	73.40	-6	1,339	-0.45%
2024/01/04	0	0.00	1	72.60	72.50	-1	1,329	-0.08%
2023/12/27	2	71.30	1	71.70	72.00	1	1,361	0.07%
2023/12/20	1	69.10	1	69.60	69.80	0	1,317	0.00%
2023/12/19	1	68.60	1	68.80	68.60	0	1,311	0.00%
2023/12/18	1	70.80	0	0.00	70.70	1	1,288	0.08%
2023/12/01	3	72.90	0	0.00	72.90	3	2,423	0.12%
2023/11/24	1	73.70	0	0.00	72.90	1	2,802	0.04%
2023/11/20	0	0.00	2	73.35	73.70	-2	3,179	-0.06%
2023/11/16	2	71.70	0	0.00	72.20	2	3,367	0.06%
2023/11/15	1	71.10	2	71.40	71.20	-1	3,388	-0.03%
2023/11/14	1	70.70	0	0.00	70.70	1	3,447	0.03%
2023/11/13	0.1	70.80	0	0.00	70.90	0.1	3,492	0.00%
2023/11/10	0	71.50	0	0.00	71.00	0	3,540	0.00%
2023/11/06	0	0.00	2	71.10	70.90	-2	3,717	-0.05%
2023/11/03	0	0.00	1	72.50	72.30	-1	3,775	-0.03%
2023/10/31	2	76.55	0	0.00	73.00	2	4,254	0.05%
2023/10/18	0.1	72.60	0	0.00	72.40	0.1	4,669	0.00%
2023/10/17	1	73.80	0	0.00	73.50	1	4,658	0.02%
2023/10/16	0.1	74.70	0	0.00	74.60	0.1	4,685	0.00%
2023/10/13	1	76.80	0	0.00	76.40	1	4,739	0.02%
2023/10/12	0	0.00	1	77.30	77.10	-1	4,764	-0.02%
2023/10/11	1	76.60	0	0.00	77.00	1	4,786	0.02%
2023/09/28	0.1	76.80	0	0.00	76.80	0.1	5,109	0.00%
2023/09/27	3	78.23	1	77.40	77.70	2	5,098	0.04%
2023/09/26	0	0.00	4	78.30	78.20	-4	5,091	-0.08%
2023/09/21	1	80.60	2	79.65	79.70	-1	5,054	-0.02%
2023/09/20	2	82.30	1	81.40	81.30	1	5,044	0.02%
2023/09/19	3	84.87	2	84.30	83.30	1	5,024	0.02%
2023/09/18	4	84.00	5	84.56	84.20	-1	4,951	-0.02%
2023/09/15	4	80.15	2	80.75	80.30	2	4,802	0.04%
2023/09/14	0	0.00	2	84.10	83.40	-2	4,636	-0.04%
2023/09/13	4	83.53	4	83.80	84.20	0	4,574	0.00%
2023/09/12	0	0.00	3	83.10	83.10	-3	4,376	-0.07%
2023/09/11	3	81.20	4	80.65	80.50	-1	4,310	-0.02%
2023/09/08	3	83.87	4	83.78	83.60	-1	4,249	-0.02%
2023/09/07	1	83.30	2	83.70	82.70	-1	4,186	-0.02%
2023/09/06	8	81.05	16	81.20	82.30	-8	4,134	-0.19%
2023/09/05	1	80.60	1	80.00	80.60	0	4,061	0.00%
2023/09/04	1	80.00	1	79.10	79.20	0	4,009	0.00%
2023/08/31	5	78.60	52	78.87	79.00	-47	3,974	-1.18%
2023/08/30	26	80.78	8	79.79	78.70	18	3,947	0.46%
2023/08/29	33	78.74	1.3	78.39	79.50	31.8	3,747	0.85%
2023/08/25	0	0.00	2	76.05	76.80	-2	3,589	-0.06%
2023/08/24	6	77.65	5	77.28	76.90	1	3,563	0.03%
2023/08/23	1	78.30	3	77.63	78.40	-2	3,451	-0.06%
2023/08/22	1	75.50	1	75.50	75.00	0	3,289	0.00%
2023/08/18	5	77.68	1	76.10	75.80	4	3,293	0.12%
2023/08/17	2	75.90	3	76.20	76.90	-1	3,283	-0.03%
2023/08/15	5	74.52	0	0.00	74.60	5	3,237	0.15%
2023/08/14	1	74.80	0	0.00	74.30	1	3,235	0.03%
2023/08/11	2	75.75	0	0.00	75.00	2	3,223	0.06%
2023/08/10	3	74.47	2	75.10	76.10	1	3,188	0.03%
2023/08/09	0	0.00	1	76.80	77.00	-1	3,130	-0.03%
2023/08/08	0	0.00	6	76.18	76.40	-6	3,068	-0.20%
2023/08/07	3	74.10	2	75.60	76.10	1	3,004	0.03%
2023/08/04	2	77.50	5	77.84	79.10	-3	2,844	-0.11%
2023/08/02	1	75.80	2	74.60	74.50	-1	2,665	-0.04%
2023/08/01	6	73.58	24	74.66	75.40	-18	2,543	-0.71%
2023/07/31	3	70.87	3	71.47	70.60	0	2,388	0.00%
2023/07/28	2	70.80	0	0.00	71.00	2	2,414	0.08%
2023/07/27	0	0.00	6	71.58	71.20	-6	2,445	-0.25%
2023/07/26	2	71.10	2	70.90	70.90	0	2,520	0.00%
2023/07/25	0	0.00	1	71.70	71.70	-1	2,565	-0.04%
2023/07/24	0	0.00	1	71.00	70.70	-1	2,619	-0.04%
2023/07/21	4	71.08	2	71.90	71.90	2	2,690	0.07%
2023/07/20	2	72.30	2	71.80	71.80	0	2,762	0.00%
2023/07/19	8	72.94	2	73.80	72.30	6	2,884	0.21%
2023/07/18	1	72.20	0	0.00	73.50	1	2,910	0.03%
2023/07/17	2	72.25	2	71.35	72.00	0	2,923	0.00%
2023/07/14	0	0.00	1	71.80	71.50	-1	2,985	-0.03%
2023/07/13	9	73.22	6	74.12	72.00	3	3,164	0.09%
2023/07/12	12	74.97	6	75.78	75.70	6	3,491	0.17%
2023/07/10	0	0.00	5	73.60	73.30	-5	3,569	-0.14%
2023/07/07	0	0.00	2	74.00	74.00	-2	3,591	-0.06%
2023/07/06	1	73.40	0	0.00	74.40	1	3,576	0.03%
2023/07/05	0	0.00	3	74.13	74.50	-3	3,547	-0.08%
2023/07/04	0	0.00	8	73.34	73.60	-8	3,519	-0.23%
2023/07/03	0	0.00	1	73.50	73.60	-1	3,510	-0.03%
2023/06/30	0	0.00	1	73.30	73.20	-1	3,521	-0.03%
2023/06/29	1	72.80	0	0.00	72.80	1	3,530	0.03%
2023/06/27	1	71.40	3	72.97	72.20	-2	3,528	-0.06%
2023/06/26	2	70.80	3	71.89	72.00	-1	3,506	-0.03%
2023/06/21	3	70.97	0	0.00	71.30	3	3,512	0.09%
2023/06/20	3	71.33	0	0.00	71.00	3	3,525	0.09%
2023/06/19	5	71.90	5	72.70	72.30	0	3,571	0.00%
2023/06/15	0	0.00	5	71.56	72.10	-5	3,584	-0.14%
2023/06/14	3	71.83	0	0.00	71.40	3	3,577	0.08%
2023/06/12	2	71.60	2	72.53	72.00	0	3,651	0.00%
2023/06/09	1	73.40	0	0.00	73.50	1	3,653	0.03%
2023/06/08	4	74.85	2	74.80	74.30	2	3,656	0.05%
2023/06/06	2	77.40	0	0.00	75.70	2	3,674	0.05%
2023/06/05	0	0.00	1	76.50	76.70	-1	3,661	-0.03%
2023/06/02	1	75.90	0	0.00	75.80	1	3,664	0.03%
2023/05/29	0	0.00	1.2	75.84	76.40	-1.2	3,654	-0.03%
2023/05/26	0	0.00	1	74.70	74.50	-1	3,691	-0.03%
2023/05/25	2	75.05	1	75.00	74.90	1	3,744	0.03%
2023/05/24	1	75.70	0	0.00	75.70	1	3,782	0.03%
2023/05/23	0	0.00	2	75.65	76.40	-2	3,821	-0.05%
2023/05/19	1	73.80	1	74.90	73.50	0	3,839	0.00%
2023/05/18	1	74.30	0	0.00	74.50	1	3,883	0.03%
2023/05/17	1	73.20	2	73.10	73.00	-1	3,888	-0.03%
2023/05/16	1	73.30	0	0.00	73.00	1	3,888	0.03%
2023/05/15	3	72.40	3	73.10	73.50	0	3,911	0.00%
2023/05/12	6	72.18	0	0.00	73.50	6	3,922	0.15%
2023/05/10	0	0.00	2	73.90	73.90	-2	3,922	-0.05%
2023/05/09	18	73.02	3	72.83	72.50	15	3,903	0.38%
2023/05/05	4	76.93	4	76.33	75.80	0	3,849	0.00%
2023/05/04	2	75.05	1	74.80	74.60	1	3,880	0.03%
2023/05/03	9	75.47	0	0.00	75.40	9	3,858	0.23%
2023/05/02	1	77.60	3	76.83	76.20	-2	3,855	-0.05%
2023/04/28	2	74.00	2	75.50	74.80	0	3,787	0.00%
2023/04/27	7	73.20	1	74.40	73.50	6	3,731	0.16%
2023/04/25	2	75.15	0	0.00	73.50	2	3,603	0.06%
2023/04/24	3	76.77	1	77.60	77.60	2	3,553	0.06%
2023/04/21	0	0.00	10	75.10	74.80	-10	3,492	-0.29%
2023/04/20	5	77.92	0	0.00	76.80	5	3,444	0.15%
2023/04/19	4	79.75	1	81.30	80.10	3	3,371	0.09%
2023/04/18	1	80.90	3	81.57	81.10	-2	3,300	-0.06%
2023/04/17	6	83.02	9	83.41	83.20	-3	3,134	-0.10%
2023/04/14	2	74.05	4	77.25	78.20	-2	2,689	-0.07%
2023/04/13	1	71.40	1	71.50	71.10	0	2,527	0.00%
2023/04/12	0	68.40	0	0.00	69.60	0	2,453	0.00%
2023/04/10	1	67.90	6	67.65	67.90	-5	2,526	-0.20%
2023/03/30	6	68.67	0	0.00	68.70	6	2,766	0.22%
2023/03/28	0	0.00	12	67.15	67.20	-12	2,746	-0.44%
2023/03/22	1	68.60	0	0.00	67.70	1	2,697	0.04%
2023/03/21	0	0.00	1	65.50	67.40	-1	2,636	-0.04%
2023/03/20	5	64.80	0	0.00	65.10	5	2,600	0.19%
2023/03/17	6	64.40	0	0.00	64.60	6	2,596	0.23%
2023/03/15	1	66.50	21	66.78	66.30	-20	2,561	-0.78%
2023/03/13	21	65.09	0	0.00	64.70	21	2,518	0.83%
2023/03/09	0	0.00	5	66.20	65.80	-5	2,530	-0.20%
2023/03/07	2	66.20	3	66.20	66.00	-1	2,576	-0.04%
2023/03/06	0	0.00	1	65.40	65.60	-1	2,577	-0.04%
2023/03/03	2	64.80	0	0.00	64.70	2	2,597	0.08%
2023/02/24	0	0.00	1	64.40	64.60	-1	2,764	-0.04%
2023/02/23	3	64.63	3	64.20	63.90	0	2,776	0.00%
2023/02/22	3	65.00	1	64.10	65.30	2	2,855	0.07%
2023/02/21	3	64.70	0	0.00	64.90	3	2,833	0.11%
2023/02/20	0	0.00	1	63.10	63.10	-1	2,766	-0.04%
2023/02/17	1	61.90	5	62.86	63.00	-4	2,746	-0.15%
2023/02/16	0	0.00	7	61.37	62.40	-7	2,719	-0.26%
2023/02/15	0	0.00	5	60.70	60.20	-5	2,676	-0.19%
2023/02/14	1.3	60.78	2	60.60	60.50	-0.7	2,671	-0.03%
2023/02/13	11	60.71	3	60.27	60.20	8	2,692	0.30%
2023/02/10	0.2	59.40	0	0.00	59.20	0.2	2,707	0.01%
2023/02/09	1	60.60	0	0.00	60.00	1	2,765	0.04%
2023/02/07	5	60.60	6	60.48	60.60	-1	2,890	-0.03%
2023/02/02	10.5	60.79	9.2	60.90	61.50	1.3	2,929	0.04%
2023/01/31	0	0.00	5	58.20	58.70	-5	2,810	-0.18%
2023/01/30	1	56.80	0	0.00	57.50	1	2,780	0.04%
2023/01/13	5	56.90	8	56.18	56.00	-3	2,791	-0.11%
2023/01/12	5	56.78	3	57.00	56.70	2	2,790	0.07%
2023/01/11	0	0.00	15	58.67	58.70	-15	2,752	-0.55%
2023/01/09	0	0.00	3	58.10	58.10	-3	2,682	-0.11%
2023/01/05	0	0.00	18	58.03	58.00	-18	2,665	-0.68%
2023/01/04	1	57.50	0	0.00	57.40	1	2,636	0.04%
2022/12/30	5	57.48	2	57.25	56.90	3	2,621	0.11%
2022/12/29	6	57.22	2	57.05	56.90	4	2,588	0.15%
2022/12/28	3	56.33	1	57.70	56.40	2	2,519	0.08%
2022/12/27	1	57.80	0	0.00	57.00	1	2,483	0.04%
2022/12/26	1	57.00	2	57.00	57.70	-1	2,430	-0.04%
2022/12/22	1	54.50	0	0.00	55.20	1	2,307	0.04%
2022/12/21	1.1	52.71	6	52.82	52.40	-4.9	2,260	-0.22%
2022/12/16	1	54.40	1	54.90	54.80	0	2,298	0.00%
2022/12/13	2	55.45	0	0.00	54.80	2	2,307	0.09%
2022/12/05	0	0.00	1	59.20	58.60	-1	2,388	-0.04%
2022/12/02	0	0.00	1	57.80	58.20	-1	2,367	-0.04%
2022/11/30	1	57.30	1	57.80	57.60	0	2,366	0.00%
2022/11/29	0.2	57.00	0	0.00	57.00	0.2	2,331	0.01%
2022/11/28	5	56.70	0	0.00	56.50	5	2,362	0.21%
2022/11/25	0	0.00	1	56.10	56.00	-1	2,499	-0.04%
2022/11/24	1	57.90	0	0.00	57.30	1	2,477	0.04%
2022/11/23	4	55.70	4	56.40	56.60	0	2,415	0.00%
2022/11/22	0	0.00	2	54.80	54.80	-2	2,360	-0.08%
2022/11/21	26	55.29	0	0.00	55.00	26	2,335	1.11%
2022/11/18	2	57.70	0	0.00	57.30	2	2,281	0.09%
2022/11/16	2	54.89	2	55.20	54.70	0	2,166	0.00%
2022/11/14	0	0.00	5	54.30	54.50	-5	2,205	-0.23%
2022/11/11	11	54.00	0	0.00	53.50	11	2,253	0.49%
2022/11/09	0	0.00	10	55.00	54.90	-10	2,404	-0.42%
2022/11/08	11	54.16	1	54.20	53.80	10	2,474	0.40%
2022/11/07	12	54.44	1	55.10	54.90	11	2,972	0.37%
2022/11/04	9	54.00	0	0.00	54.30	9	2,977	0.30%
2022/11/03	1	54.60	5	54.34	54.90	-4	3,056	-0.13%
2022/11/02	0	0.00	5	52.70	53.50	-5	2,958	-0.17%
2022/11/01	5	50.70	0	0.00	50.70	5	2,919	0.17%
2022/10/31	0	0.00	1	50.10	50.00	-1	2,938	-0.03%
2022/10/28	0	0.00	10	48.99	48.45	-10	2,991	-0.33%
2022/10/27	0	0.00	1	49.20	49.40	-1	3,025	-0.03%
2022/10/26	0	0.00	1	48.40	48.40	-1	3,066	-0.03%
2022/10/25	2	48.35	0.1	48.95	47.95	1.9	3,090	0.06%
2022/10/14	0	0.00	0.2	51.70	51.40	-0.2	3,582	-0.01%
2022/10/13	0.1	49.90	0	0.00	49.10	0.1	3,604	0.00%
2022/10/12	2	51.70	5	52.20	51.90	-3	3,611	-0.08%
2022/10/11	3.1	52.92	1	52.60	52.60	2.1	3,711	0.06%
2022/10/07	1	55.70	1	55.70	55.70	0	3,750	0.00%
2022/10/06	0	0.00	1	55.70	55.70	-1	3,771	-0.03%
2022/09/29	0	0.00	1	54.50	54.50	-1	3,819	-0.03%
2022/09/28	1	53.70	0	0.00	52.60	1	3,822	0.03%
2022/09/26	1	56.30	0	0.00	55.00	1	3,812	0.03%
2022/09/23	1	58.70	1	59.20	58.50	0	3,831	0.00%
2022/09/16	1	61.00	0	0.00	60.30	1	4,107	0.02%
2022/09/14	1	62.00	1	62.30	62.30	0	4,102	0.00%
2022/09/13	4	63.95	3	64.17	63.30	1	4,083	0.02%
2022/09/12	1	62.20	0	0.00	62.50	1	4,003	0.02%
2022/09/08	0	0.00	1	59.90	60.60	-1	3,995	-0.03%
2022/09/07	1	59.00	0	0.00	59.00	1	3,997	0.03%
2022/09/06	3	60.10	3	60.60	60.30	0	3,989	0.00%
2022/09/02	7	62.54	0	0.00	62.00	7	3,947	0.18%
2022/09/01	6	64.50	3	65.63	63.70	3	3,891	0.08%
2022/08/31	0	0.00	1	62.60	62.90	-1	3,729	-0.03%
2022/08/30	7	61.86	7	62.14	61.80	0	3,712	0.00%
2022/08/29	1	59.50	1	60.20	60.20	0	3,680	0.00%
2022/08/25	1	62.50	1	62.90	62.90	0	3,658	0.00%
2022/08/24	7	62.34	2	61.90	61.70	5	3,639	0.14%
2022/08/23	6	62.12	0	0.00	62.00	6	3,637	0.16%
2022/08/22	7	64.73	2	64.40	64.00	5	3,585	0.14%
2022/08/19	11	65.32	1	65.50	65.10	10	3,555	0.28%
2022/08/18	0	0.00	2	65.25	65.10	-2	3,513	-0.06%
2022/08/17	1	66.30	3	66.57	66.80	-2	3,442	-0.06%
2022/08/16	0	0.00	2	65.50	65.00	-2	3,311	-0.06%
2022/08/15	2	64.30	1	65.10	65.10	1	3,231	0.03%
2022/08/12	31	64.83	24	63.81	65.50	7	3,121	0.22%
2022/08/11	8	63.00	1	63.90	63.90	7	2,580	0.27%
2022/08/10	7	56.87	3	56.13	58.10	4	2,495	0.16%
2022/08/09	0	0.00	10	54.10	54.60	-10	2,379	-0.42%
2022/08/08	1	53.00	1	53.80	53.60	0	2,361	0.00%
2022/08/05	1	54.50	1	54.90	55.10	0	2,345	0.00%
2022/08/04	0	0.00	2	54.25	54.40	-2	2,299	-0.09%
2022/08/02	2	53.35	2	53.10	53.30	0	2,222	0.00%
2022/08/01	1	54.60	0	0.00	54.20	1	2,182	0.05%
2022/07/29	6	53.30	2	53.15	53.80	4	2,164	0.18%
2022/07/27	2	53.70	3	54.13	52.60	-1	2,074	-0.05%
2022/07/26	6	56.58	1	57.40	56.50	5	1,974	0.25%
2022/07/25	7	54.95	1	55.30	55.20	6	1,858	0.32%
2022/07/22	8	57.30	0	0.00	55.90	8	1,818	0.44%
2022/07/21	1	52.70	1	54.30	56.40	0	1,747	0.00%
2022/07/20	0	0.00	0.2	53.70	53.20	-0.2	1,662	-0.01%
2022/07/18	3	54.93	1	54.90	55.00	2	1,635	0.12%
2022/07/15	0	0.00	1	52.90	53.30	-1	1,522	-0.07%
2022/07/14	1	49.10	6	50.00	50.70	-5	1,465	-0.34%
2022/07/08	5	49.70	5	50.60	50.20	0	1,419	0.00%
2022/07/07	0	0.00	2	49.65	49.85	-2	1,393	-0.14%
2022/07/06	7	48.93	0	0.00	47.95	7	1,376	0.51%
2022/06/30	2	50.18	1	50.40	50.20	1	1,309	0.08%
2022/06/29	3	52.40	1	51.50	51.50	2	1,273	0.16%
2022/06/28	2	55.55	1	56.00	55.70	1	1,206	0.08%
2022/06/27	0	0.00	3	55.93	57.30	-3	1,099	-0.27%
2022/06/24	1	52.10	2	53.65	52.10	-1	1,023	-0.10%
2022/06/22	2	52.95	0	0.00	51.30	2	1,005	0.20%
2022/06/20	1	54.80	1	53.50	52.50	0	997	0.00%
2022/06/17	0	54.00	0	0.00	54.80	0	988	0.00%
2022/06/16	0	0.00	2	56.40	55.60	-2	980	-0.20%
2022/06/15	2	58.50	0	0.00	57.20	2	971	0.21%
2022/06/14	0	0.00	2	57.80	58.70	-2	964	-0.21%
2022/06/13	1	56.70	2	57.60	57.30	-1	955	-0.10%
2022/06/07	1	56.80	1	57.20	56.70	0	933	0.00%
2022/06/06	2	57.00	0	0.00	56.70	2	941	0.21%
2022/06/02	1	57.90	0	0.00	57.80	1	943	0.11%
2022/06/01	0	0.00	1	57.20	57.20	-1	957	-0.10%
2022/05/25	1	55.10	0	0.00	55.30	1	990	0.10%
2022/05/24	0	55.50	0	0.00	54.10	0	1,019	0.00%
2022/05/20	1	56.40	0	0.00	56.00	1	1,057	0.09%
2022/05/12	1	54.60	0	0.00	54.50	1	1,156	0.09%
2022/05/11	1	54.60	0	0.00	54.60	1	1,175	0.09%
2022/05/10	0	0.00	10	54.70	55.10	-10	1,178	-0.85%
2022/05/06	1	56.90	0	0.00	56.90	1	1,188	0.08%
2022/05/03	1	58.10	0	0.00	57.60	1	1,259	0.08%
2022/04/27	0	56.90	0	0.00	57.50	0	1,374	0.00%
2022/04/26	0	60.03	0	0.00	58.80	0	1,401	0.00%
2022/04/22	0	0.00	5	61.46	60.70	-5	1,474	-0.34%
2022/04/20	1	63.50	1	64.30	63.50	0	1,549	0.00%
2022/04/18	1	62.50	0	0.00	63.40	1	1,844	0.05%
2022/04/15	0	0.00	1	64.00	63.80	-1	1,997	-0.05%
2022/04/14	0	0.00	1	65.00	65.00	-1	2,085	-0.05%
2022/04/11	0	0.00	1	66.40	65.50	-1	2,287	-0.04%
2022/04/08	2	67.80	0	0.00	67.50	2	2,437	0.08%
2022/04/07	0	69.20	0	0.00	68.00	0	2,804	0.00%
2022/03/29	2	71.10	0	0.00	70.90	2	3,094	0.06%
2022/03/23	0	72.90	0	0.00	72.50	0	3,469	0.00%
2022/03/15	0	0.00	3	69.97	69.80	-3	3,994	-0.08%
2022/03/14	5	71.90	10	71.59	71.50	-5	4,067	-0.12%
2022/03/02	0	0.00	1	70.80	72.00	-1	4,981	-0.02%
2022/03/01	2	71.90	0	0.00	72.00	2	5,095	0.04%
2022/02/24	0	0.00	3	69.47	69.30	-3	5,354	-0.06%
2022/02/23	1	71.70	1	71.80	71.70	0	5,426	0.00%
2022/02/22	6	73.37	0	0.00	71.10	6	5,687	0.11%
2022/02/18	0	0.00	5	74.30	74.50	-5	6,310	-0.08%
2022/02/17	0	0.00	10	74.30	74.20	-10	6,933	-0.14%
2022/02/16	11	73.81	0	0.00	73.90	11	7,233	0.15%
2022/02/11	6	73.80	1	73.70	74.00	5	8,654	0.06%
2022/02/10	1	76.90	0	0.00	75.30	1	8,734	0.01%
2022/01/26	0	74.90	0	0.00	74.70	0	9,376	0.00%
2022/01/21	1	78.60	1	77.30	76.80	0	9,972	0.00%
2022/01/20	1	81.10	0	0.00	81.50	1	9,900	0.01%
2022/01/19	1	81.50	0	0.00	81.00	1	9,942	0.01%
2022/01/18	5	85.00	2	83.65	83.00	3	9,986	0.03%
2022/01/14	0.1	84.60	3	84.30	83.60	-2.9	10,347	-0.03%
2022/01/12	1	86.30	3	84.63	85.60	-2	10,330	-0.02%
2022/01/11	2	87.00	2	87.15	86.10	0	10,193	0.00%
2022/01/10	1	84.30	1	84.90	84.40	0	10,035	0.00%
2022/01/07	0	0.00	1	84.40	83.10	-1	9,874	-0.01%
2022/01/06	0	0.00	1	84.80	83.60	-1	9,780	-0.01%
2022/01/05	0	0.00	1	84.10	84.40	-1	9,717	-0.01%
2022/01/04	1	84.60	2	85.50	84.60	-1	9,662	-0.01%
2022/01/03	1	87.90	1	88.40	87.90	0	9,560	0.00%
2021/12/30	5	89.96	9.5	90.49	92.40	-4.5	9,393	-0.05%
2021/12/29	0	0.00	1	87.50	87.60	-1	9,013	-0.01%
2021/12/28	0	0.00	5.2	86.48	85.90	-5.2	8,933	-0.06%
2021/12/27	3	85.80	5	85.36	85.20	-2	8,852	-0.02%
2021/12/23	0	0.00	1	84.10	84.90	-1	8,733	-0.01%
2021/12/20	2	83.60	0	0.00	82.10	2	8,570	0.02%
2021/12/17	13	85.99	1	83.60	84.00	12	8,495	0.14%
2021/12/16	0	0.00	8.2	87.98	89.10	-8.2	8,276	-0.10%
2021/12/13	5	82.20	1	81.40	81.70	4	7,829	0.05%
2021/12/10	0	0.00	5	81.70	81.70	-5	7,799	-0.06%
2021/12/08	1	82.30	11	83.53	81.40	-10	7,702	-0.13%
2021/12/07	1	86.50	0	0.00	83.20	1	7,631	0.01%
2021/12/06	1	85.60	3	84.90	85.30	-2	7,499	-0.03%
2021/12/03	5	83.46	22.1	83.57	84.00	-17.1	7,390	-0.23%
2021/12/02	1	83.00	1	81.50	80.70	0	7,226	0.00%
2021/12/01	2	82.90	3.2	83.80	83.70	-1.2	7,119	-0.02%
2021/11/30	5	82.74	0	0.00	79.50	5	6,996	0.07%
2021/11/29	4	78.35	1	78.40	78.80	3	6,863	0.04%
2021/11/26	0	0.00	1	83.00	83.20	-1	6,723	-0.01%
2021/11/25	2	85.10	4	84.55	82.30	-2	6,645	-0.03%
2021/11/24	1	84.50	2	83.65	84.00	-1	6,520	-0.02%
2021/11/23	13	83.30	14	84.73	82.40	-1	6,430	-0.02%
2021/11/22	0	0.00	5	89.30	88.40	-5	6,231	-0.08%
2021/11/19	4	90.15	5	90.02	90.50	-1	6,131	-0.02%
2021/11/18	11	90.34	5	91.46	89.10	6	5,853	0.10%
2021/11/17	20	89.93	10	90.84	89.90	10	5,612	0.18%
2021/11/16	31	93.47	88	93.96	86.40	-57	5,198	-1.10%
2021/11/15	84	89.07	3	90.27	90.90	81	4,581	1.77%
2021/11/12	9	80.48	6	79.72	82.70	3	4,257	0.07%
2021/11/11	29.5	76.34	35.5	76.39	75.20	-6	3,776	-0.16%
2021/11/10	2	73.10	1.4	73.52	75.10	0.6	2,982	0.02%
2021/11/09	2	67.40	3	67.60	68.30	-1	2,745	-0.04%
2021/11/08	1	66.70	0	0.00	68.00	1	2,639	0.04%
2021/11/05	7	66.67	12	65.56	67.60	-5	2,524	-0.20%
2021/11/04	4	68.08	5	67.32	66.40	-1	2,414	-0.04%
2021/11/03	4	67.73	3	67.63	67.50	1	2,274	0.04%
2021/11/02	13	65.49	7	64.09	66.00	6	1,957	0.31%
2021/11/01	15	61.63	9	60.32	63.10	6	1,598	0.38%
2021/10/29	0	0.00	2	56.70	57.40	-2	1,339	-0.15%
2021/10/28	2	55.10	1	55.20	55.10	1	1,275	0.08%
2021/10/27	6	55.05	1	55.10	54.80	5	1,276	0.39%
2021/10/25	1	57.00	0	0.00	56.20	1	1,257	0.08%
2021/10/22	21	59.34	26	59.29	58.20	-5	1,205	-0.41%
2021/10/21	4	56.40	0	0.00	57.00	4	875	0.46%
2021/10/20	0	0.00	1	55.60	55.40	-1	822	-0.12%
2021/10/01	0	0.00	1	54.10	54.00	-1	903	-0.11%
2021/09/28	0	0.00	1	55.10	55.00	-1	936	-0.11%
2021/08/31	0	0.00	1	56.00	56.00	-1	1,481	-0.07%
2021/08/26	1	54.50	0	0.00	54.90	1	1,703	0.06%
2021/08/24	0	0.00	2	54.20	54.30	-2	1,734	-0.12%
2021/08/18	0	0.00	1.2	53.85	54.10	-1.2	1,733	-0.07%
2021/08/06	0	0.00	1	54.50	54.50	-1	1,826	-0.05%
2021/08/02	0	54.90	0	0.00	55.00	0	1,964	0.00%
2021/07/30	1	54.50	2	56.00	55.10	-1	1,962	-0.05%
2021/07/29	2	60.55	2	60.80	60.80	0	1,901	0.00%
2021/07/28	3	60.63	0	0.00	60.50	3	1,893	0.16%
2021/07/27	5	62.14	0	0.00	61.90	5	1,948	0.26%
2021/07/26	5	61.70	0	0.00	61.80	5	1,957	0.26%
2021/07/21	4	60.75	0	0.00	60.10	4	2,065	0.19%
2021/07/16	8	61.70	1	61.60	61.70	7	2,237	0.31%
2021/07/14	1	59.80	0	0.00	60.10	1	2,307	0.04%
2021/07/13	2	60.20	1	60.90	60.10	1	2,416	0.04%
2021/07/09	1	59.90	0	0.00	59.60	1	2,461	0.04%
2021/07/07	1	59.90	0	0.00	59.60	1	2,652	0.04%
2021/07/05	0	0.00	1	60.50	60.60	-1	2,758	-0.04%
2021/07/02	5	60.66	0	0.00	60.10	5	2,810	0.18%
2021/07/01	1	60.20	0	0.00	60.00	1	2,864	0.03%
2021/06/28	4	59.98	1	59.90	59.90	3	3,037	0.10%
2021/06/15	0	0.00	0.2	61.70	61.70	-0.2	3,571	-0.01%
2021/06/11	0	0.00	2	62.60	62.00	-2	3,979	-0.05%
2021/06/10	0	0.00	3	63.57	64.60	-3	4,105	-0.07%
2021/06/09	2	63.80	4	63.75	63.00	-2	4,101	-0.05%
2021/06/08	4	63.93	3	63.40	63.10	1	4,059	0.02%
2021/06/07	2	61.90	3	61.47	62.50	-1	3,957	-0.03%
2021/06/04	5	62.12	0	0.00	61.60	5	3,917	0.13%
2021/06/03	0	0.00	1	60.00	60.00	-1	3,850	-0.03%
2021/05/18	0	0.00	12	55.15	56.20	-12	5,599	-0.21%
2021/05/17	12	53.00	0	0.00	53.00	12	6,002	0.20%
2021/05/14	0	0.00	1	56.30	55.80	-1	6,128	-0.02%
2021/05/12	1	54.30	0	0.00	54.40	1	6,498	0.02%
2021/05/11	1	57.60	1	57.70	57.60	0	6,535	0.00%
2021/05/05	2	60.25	3	59.47	58.80	-1	6,574	-0.02%
2021/05/04	1	58.10	0	0.00	59.30	1	6,600	0.02%
2021/04/29	1	61.70	0	0.00	61.30	1	6,599	0.02%
2021/04/28	1	61.40	0	0.00	61.70	1	6,830	0.01%
2021/04/26	0	0.00	10	61.40	61.30	-10	6,834	-0.15%
2021/04/23	10	59.80	11	60.65	60.00	-1	6,828	-0.01%
2021/04/22	11	59.62	1	59.50	59.00	10	6,823	0.15%
2021/04/21	3	62.20	3	62.00	62.50	0	6,731	0.00%
2021/04/20	0	0.00	1	62.40	62.60	-1	6,729	-0.01%
2021/04/19	1	62.60	13	62.39	62.70	-12	6,709	-0.18%
2021/04/16	0	0.00	0.2	59.30	59.80	-0.2	6,630	0.00%
2021/04/14	11	58.12	1	57.90	58.00	10	6,661	0.15%
2021/04/13	3	60.10	17	59.35	58.50	-14	6,655	-0.21%
2021/04/12	0	0.00	0.1	58.71	59.00	-0.1	6,617	0.00%
2021/04/09	0	0.00	16	58.82	58.80	-16	6,653	-0.24%
2021/04/08	0	0.00	3.5	59.60	59.50	-3.5	6,822	-0.05%
2021/04/07	0	0.00	12	58.53	58.60	-12	7,092	-0.17%
2021/04/06	2	58.10	0	0.00	58.10	2	7,458	0.03%
2021/03/31	0	0.00	2	56.95	57.00	-2	7,415	-0.03%
2021/03/30	0	0.00	3	56.27	56.60	-3	7,337	-0.04%
2021/03/29	1	55.90	1	56.10	55.90	0	7,253	0.00%
2021/03/26	1	54.60	2	55.10	54.70	-1	7,163	-0.01%
2021/03/25	0	0.00	1	54.40	54.80	-1	7,110	-0.01%
2021/03/23	0	0.00	1	54.90	54.70	-1	7,012	-0.01%
2021/03/22	1	54.70	1	55.00	54.70	0	6,959	0.00%
2021/03/19	1	54.10	0	0.00	54.30	1	6,920	0.01%
2021/03/18	3	55.00	6	54.40	54.60	-3	6,857	-0.04%
2021/03/17	37	54.74	37	54.89	54.80	0	6,764	0.00%
2021/03/16	1	54.00	4	54.00	54.00	-3	6,354	-0.05%
2021/03/15	0	0.00	10	49.10	49.10	-10	6,194	-0.16%
2021/03/11	5	48.18	1	48.30	48.15	4	6,198	0.06%
2021/03/10	2	47.20	1	47.00	48.00	1	6,193	0.02%
2021/03/05	1	47.00	0	0.00	47.00	1	6,169	0.02%
2021/03/04	0	0.00	1	47.35	47.65	-1	6,181	-0.02%
2021/03/03	0	0.00	0.3	48.00	48.35	-0.3	6,161	0.00%
2021/02/26	2	47.98	0	0.00	48.00	2	5,980	0.03%
2021/02/25	10	46.90	1	47.50	46.80	9	5,904	0.15%
2021/02/24	32	48.08	13	47.15	46.50	19	5,856	0.32%
2021/02/23	28	50.22	15	49.39	49.15	13	5,635	0.23%
2021/02/22	5	50.00	9	50.18	51.20	-4	5,412	-0.07%
2021/02/19	1	48.40	7	48.96	49.00	-6	5,121	-0.12%
2021/02/18	8	48.39	75	49.79	50.50	-67	4,901	-1.37%
2021/02/17	0	0.00	11	44.39	47.30	-11	4,545	-0.24%
2021/02/05	10	42.60	0	0.00	43.00	10	4,146	0.24%
2021/02/04	1	42.00	33	42.08	42.50	-32	3,994	-0.80%
2021/02/03	45	42.06	4	42.05	41.30	41	3,872	1.06%
2021/02/02	10	40.25	10	40.50	40.25	0	3,571	0.00%
2021/01/28	10	39.60	0	0.00	39.60	10	3,450	0.29%
2021/01/27	1	39.95	1	40.05	39.95	0	3,433	0.00%
2021/01/26	1	39.85	1	40.65	39.85	0	3,405	0.00%
2021/01/25	4	40.05	0	0.00	40.10	4	3,363	0.12%
2021/01/22	2	39.83	1	39.80	39.45	1	3,313	0.03%
2021/01/21	6	40.32	3	40.47	39.60	3	3,266	0.09%
2021/01/20	0	0.00	1	38.50	39.00	-1	3,038	-0.03%
2021/01/18	3	37.40	0	0.00	37.85	3	3,062	0.10%
2021/01/15	1	38.45	0	0.00	38.30	1	3,042	0.03%
2021/01/14	1	38.55	0	0.00	39.30	1	3,006	0.03%
2021/01/07	0	0.00	3	39.00	39.55	-3	2,853	-0.11%
2021/01/06	0	0.00	3.9	39.79	39.15	-3.9	2,805	-0.14%
2021/01/05	0	0.00	30	39.65	39.80	-30	2,753	-1.09%
2021/01/04	0	0.00	17	40.27	40.40	-17	2,681	-0.63%
2020/12/31	32	40.39	1	41.50	40.55	31	2,615	1.19%
2020/12/30	19	40.62	13	40.49	40.95	6	2,367	0.25%
2020/12/29	48	39.09	8.4	39.12	40.20	39.6	2,034	1.95%
2020/12/28	2	36.65	101	37.10	37.20	-99	1,612	-6.14%	大賣/
2020/12/25	0.3	35.53	0	0.00	35.85	0.3	1,539	0.02%
2020/12/09	1	36.65	0	0.00	36.75	1	1,475	0.07%
2020/12/08	0	0.00	3	36.75	36.35	-3	1,475	-0.20%
2020/12/07	2	37.00	2	36.70	36.80	0	1,451	0.00%
2020/12/03	100	35.80	3	35.75	36.05	97	1,380	7.02%
2020/12/02	0.1	35.75	0	0.00	35.90	0.1	1,364	0.00%
2020/12/01	0	0.00	10	35.65	35.75	-10	1,354	-0.74%
2020/11/27	0	0.00	4	35.35	35.40	-4	1,435	-0.28%
2020/11/26	0	0.00	1	34.90	35.10	-1	1,427	-0.07%
2020/11/23	1	35.35	0	0.00	35.30	1	1,517	0.07%
2020/11/12	4	34.75	0	0.00	34.70	4	1,637	0.24%
2020/11/09	10	35.00	0	0.00	34.80	10	1,712	0.58%
2020/10/27	1	34.10	0	0.00	34.15	1	1,833	0.05%
2020/10/26	0	0.00	4	34.70	34.80	-4	1,837	-0.22%
2020/10/21	0	0.00	16	34.00	33.85	-16	1,936	-0.83%
2020/10/20	0	0.00	66	34.02	33.90	-66	1,935	-3.41%
2020/10/16	0	0.00	0.2	33.95	33.95	-0.2	1,939	-0.01%
2020/10/14	2	34.25	6	34.20	34.20	-4	1,945	-0.21%
2020/10/13	6	33.83	5	33.90	34.35	1	1,958	0.05%
2020/10/06	82	33.74	0	0.00	33.70	82	2,083	3.93%
2020/09/29	0	0.00	1	33.40	33.50	-1	2,113	-0.05%
2020/09/28	0	0.00	40	33.12	33.45	-40	2,133	-1.88%
2020/09/25	1	33.45	101	33.17	33.05	-100	2,165	-4.62%	大賣/
2020/09/24	0	0.00	3	33.57	33.50	-3	2,195	-0.14%
2020/09/22	0	0.00	66	34.35	34.35	-66	2,224	-2.97%
2020/09/21	1	34.75	0	0.00	34.75	1	2,229	0.04%
2020/09/16	0	0.00	111	34.87	34.85	-111	2,213	-5.02%	大賣/鉅額交易
2020/09/11	1	34.50	0	0.00	34.50	1	2,205	0.05%
2020/09/09	5	34.92	0	35.25	35.20	5	2,179	0.23%
2020/09/08	0	0.00	0.1	35.55	35.55	-0.1	2,171	-0.01%
2020/09/04	0	0.00	1	36.05	36.05	-1	2,162	-0.05%
2020/09/03	11	37.28	7	37.29	36.55	4	2,150	0.19%
2020/09/02	1	35.60	0	0.00	35.85	1	2,033	0.05%
2020/08/31	3	35.98	1	36.25	35.05	2	2,027	0.10%
2020/08/27	0	0.00	2	36.10	36.75	-2	1,947	-0.10%
2020/08/26	2	36.88	0	0.00	36.75	2	1,905	0.10%
2020/08/25	0	0.00	4	35.89	36.40	-4	1,813	-0.22%
2020/08/21	2	35.10	0	0.00	34.90	2	1,763	0.11%
2020/08/20	10	34.50	4	34.65	33.50	6	1,748	0.34%
2020/08/19	41	35.71	0.4	35.25	35.25	40.6	1,713	2.37%
2020/08/18	70	35.66	0	0.00	35.60	70	1,687	4.15%
2020/08/17	201	36.41	0	0.00	35.95	201	1,665	12.07%	大買/鉅額交易
2020/08/13	1	35.20	4	35.00	35.10	-3	1,580	-0.19%
2020/08/11	0	0.00	1	35.20	34.95	-1	1,570	-0.06%
2020/08/10	0	0.00	1	34.75	35.00	-1	1,566	-0.06%
2020/08/06	0	0.00	11	36.04	35.85	-11	1,555	-0.71%
2020/08/03	15	35.57	0	0.00	35.70	15	1,485	1.01%
2020/07/30	0	0.00	1	34.10	34.70	-1	1,360	-0.07%
2020/07/29	0	0.00	2	34.20	34.30	-2	1,251	-0.16%
2020/07/28	0	0.00	1	31.70	31.20	-1	1,151	-0.09%
2020/07/22	1	31.80	0	0.00	31.80	1	1,231	0.08%
2020/07/16	0	0.00	0.2	32.50	32.50	-0.2	1,252	-0.02%
2020/07/15	1	34.80	0	0.00	34.75	1	1,242	0.08%
2020/07/14	0	0.00	3	34.83	34.75	-3	1,221	-0.25%
2020/07/13	5	35.21	0	0.00	35.30	5	1,207	0.41%
2020/07/09	0	0.00	1	34.10	34.15	-1	1,156	-0.09%
2020/07/08	1	34.00	0	0.00	34.15	1	1,164	0.09%
2020/07/07	0	0.00	3	34.18	34.00	-3	1,158	-0.26%
2020/07/03	2	33.20	10	33.35	34.15	-8	1,138	-0.70%
2020/07/02	0	0.00	1	33.00	33.20	-1	1,120	-0.09%
2020/06/30	1	31.80	0	0.00	31.80	1	1,093	0.09%
2020/06/23	10	32.10	0	0.00	32.05	10	1,110	0.90%
2020/06/22	0	0.00	10	32.10	32.00	-10	1,116	-0.90%
2020/06/19	10	31.65	10	32.11	31.65	0	1,124	0.00%
2020/06/18	10	31.80	0	0.00	32.10	10	1,117	0.89%
2020/06/15	0	0.00	1	31.55	31.30	-1	1,162	-0.09%
2020/06/05	1	32.00	1	31.95	32.05	0	1,261	0.00%
2020/06/04	2	31.93	0	0.00	31.95	2	1,259	0.16%
2020/06/03	0	0.00	1	31.90	32.10	-1	1,263	-0.08%
2020/06/02	0	0.00	1	31.70	31.75	-1	1,255	-0.08%
2020/05/27	0	0.00	1	31.40	31.45	-1	1,269	-0.08%
2020/05/22	1	31.10	0	0.00	31.05	1	1,289	0.08%
2020/05/21	18	31.21	15	31.35	31.25	3	1,292	0.23%
2020/05/12	3	31.90	0	0.00	31.85	3	1,278	0.23%
2020/05/11	0	0.00	1	31.95	31.90	-1	1,289	-0.08%
2020/05/08	1	31.75	0	0.00	31.70	1	1,275	0.08%
2020/05/07	10	31.60	10	31.70	31.80	0	1,268	0.00%
2020/04/28	1	32.85	0	0.00	32.85	1	1,204	0.08%
2020/04/24	0	0.00	5	31.80	31.95	-5	1,213	-0.41%
2020/04/17	10	31.65	15	31.67	31.50	-5	1,159	-0.43%
2020/04/16	10	30.90	10	31.30	31.50	0	1,136	0.00%
2020/04/15	20	31.05	10	31.25	31.20	10	1,125	0.89%
2020/04/14	1	31.00	0	0.00	31.20	1	1,121	0.09%
2020/04/09	0	0.00	10	30.55	31.00	-10	1,088	-0.92%
2020/04/08	10	29.50	11	29.97	30.65	-1	1,067	-0.09%
2020/04/07	11	29.60	10	29.65	29.45	1	1,054	0.09%
2020/03/23	0	0.00	5	27.95	27.90	-5	965	-0.52%
2020/03/20	0	0.00	0.2	28.80	28.70	-0.2	965	-0.02%
2020/03/13	1	29.40	1	30.05	30.00	0	883	0.00%
2020/03/10	0	0.00	5	33.94	34.00	-5	807	-0.62%
2020/03/09	1	34.60	0	0.00	34.50	1	797	0.13%
2020/03/05	0	0.00	1	35.45	35.30	-1	800	-0.12%
2020/03/03	0	0.00	4	35.95	35.85	-4	870	-0.46%
2020/03/02	1	35.95	0	0.00	35.85	1	876	0.11%
2020/02/24	0	0.00	2	36.20	36.25	-2	836	-0.24%
2020/02/18	1	37.00	0	0.00	36.85	1	836	0.12%
2020/02/12	0	0.00	2	36.90	37.45	-2	832	-0.24%
2020/02/05	10	35.80	0	0.00	35.50	10	878	1.14%
2020/01/30	4	35.10	0	0.00	35.00	4	998	0.40%
2020/01/17	0	0.00	2	38.50	38.50	-2	955	-0.21%
2020/01/03	0	0.00	1	39.15	38.85	-1	1,030	-0.10%
2019/12/31	0	0.00	1	38.85	38.75	-1	1,045	-0.10%
2019/12/20	2	39.30	0	0.00	39.30	2	1,116	0.18%
2019/12/13	11	39.15	0	0.00	38.60	11	1,133	0.97%
2019/12/10	1	39.25	0	0.00	39.25	1	1,141	0.09%
2019/12/09	0	0.00	1	39.65	39.60	-1	1,144	-0.09%
2019/12/05	1	40.00	1	40.10	40.10	0	1,147	0.00%
2019/12/03	0	0.00	4	39.60	39.75	-4	1,136	-0.35%
2019/12/02	0	0.00	6	39.55	39.50	-6	1,133	-0.53%
2019/11/28	0	0.00	5	39.00	39.20	-5	1,075	-0.47%
2019/11/27	5	39.00	0	0.00	39.00	5	1,093	0.46%
2019/11/15	4	38.70	0	0.00	39.10	4	1,110	0.36%
2019/11/05	1	39.00	5	39.05	39.00	-4	1,179	-0.34%
2019/11/01	0	0.00	1	39.05	39.00	-1	1,176	-0.09%
2019/10/31	0	0.00	5	39.39	39.40	-5	1,193	-0.42%
2019/10/29	1	38.20	1	38.00	38.00	0	1,178	0.00%
2019/10/28	0	0.00	10	37.70	37.75	-10	1,180	-0.85%
2019/10/14	6	38.10	0	0.00	37.70	6	1,314	0.46%
2019/10/08	0	0.00	1	38.30	38.30	-1	1,387	-0.07%
2019/09/25	1	37.90	1	37.90	37.85	0	1,511	0.00%
2019/09/24	0	0.00	1	38.25	38.35	-1	1,520	-0.07%
2019/09/19	0	0.00	1	38.20	38.10	-1	1,561	-0.06%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/12	8	38.82	1	38.80	38.80	7	1,590	0.44%
2019/09/02	7	39.38	0	0.00	39.50	7	1,684	0.42%
2019/08/23	0	0.00	8	38.40	38.40	-8	1,716	-0.47%
2019/08/19	0	0.00	1	38.45	38.55	-1	1,867	-0.05%
2019/08/08	2	37.50	2	37.45	37.50	0	2,002	0.00%
2019/08/02	1	38.20	0	0.00	38.20	1	2,142	0.05%
2019/08/01	2	39.40	0	0.00	39.35	2	2,173	0.09%
2019/07/31	9	40.27	0	0.00	40.25	9	2,162	0.42%
2019/07/26	1	41.65	0	0.00	41.55	1	2,292	0.04%
2019/07/24	1	41.50	0	0.00	41.60	1	2,446	0.04%
2019/07/23	2	41.40	0	0.00	41.25	2	2,455	0.08%
2019/07/18	2	42.30	0	0.00	41.60	2	2,477	0.08%
2019/07/17	9	43.38	3	43.40	43.10	6	2,467	0.24%
2019/07/16	3	46.90	6	47.00	47.00	-3	2,459	-0.12%
2019/07/15	2	47.05	1	46.90	47.00	1	2,491	0.04%
2019/07/12	1	46.65	1	46.65	46.90	0	2,487	0.00%
2019/07/10	3	45.40	3	45.35	45.30	0	2,469	0.00%
2019/07/09	1	46.00	0	0.00	46.00	1	2,444	0.04%
2019/07/05	3	45.67	0	0.00	45.80	3	2,465	0.12%
2019/07/02	0	0.00	1	44.65	44.75	-1	2,509	-0.04%
2019/07/01	1	43.90	0	0.00	44.25	1	2,538	0.04%
2019/06/25	1	43.00	0	0.00	42.85	1	2,796	0.04%
2019/06/19	2	42.10	0	0.00	42.05	2	2,988	0.07%
2019/06/18	0	0.00	1	41.90	41.55	-1	3,005	-0.03%
2019/06/17	2	41.60	0	0.00	41.60	2	3,057	0.07%
2019/06/13	0	0.00	3	41.00	41.00	-3	3,052	-0.10%
2019/06/06	1	40.10	0	0.00	40.10	1	3,163	0.03%
2019/06/03	0	0.00	1	39.80	40.00	-1	3,163	-0.03%
2019/05/31	1	40.30	0	0.00	40.50	1	3,157	0.03%
2019/05/29	1	39.20	0	0.00	39.00	1	3,190	0.03%
2019/05/28	2	40.18	0	0.00	39.80	2	3,162	0.06%
2019/05/24	3	40.25	0.1	40.15	39.95	2.9	3,202	0.09%
2019/05/20	3	38.85	0	0.00	38.80	3	3,191	0.09%
2019/05/17	1	39.45	0	0.00	38.75	1	3,189	0.03%
2019/05/16	0	0.00	1	39.35	39.80	-1	3,169	-0.03%
2019/05/07	0	0.00	1	43.20	42.95	-1	3,407	-0.03%
2019/05/03	7	44.47	0	0.00	44.35	7	3,378	0.21%
2019/04/29	0	0.00	2	47.85	47.60	-2	3,255	-0.06%
2019/04/25	0	0.00	1	48.65	48.70	-1	3,265	-0.03%
2019/04/19	3	50.03	0	0.00	50.00	3	3,215	0.09%
2019/04/17	0	0.00	2	49.10	49.10	-2	3,104	-0.06%
2019/04/11	2	49.25	0	0.00	48.55	2	3,092	0.06%
2019/04/10	5	49.75	0	0.00	49.60	5	3,052	0.16%
2019/04/09	2	49.60	0	0.00	49.70	2	3,014	0.07%
2019/04/01	0	0.00	60	48.64	48.50	-60	2,871	-2.09%
2019/03/29	1	48.35	0	0.00	48.60	1	2,832	0.04%
2019/03/28	35	49.56	0	0.00	48.60	35	2,799	1.25%
2019/03/27	30	47.83	0	0.00	48.50	30	2,639	1.14%
2019/03/26	10	47.50	10	47.65	47.50	0	2,626	0.00%
2019/03/20	10	46.55	10	47.15	47.20	0	2,527	0.00%
2019/03/12	10	46.60	10	46.00	46.00	0	2,561	0.00%
2019/03/11	1	45.60	0	0.00	45.80	1	2,571	0.04%
2019/03/07	2	46.00	0	0.00	45.80	2	2,648	0.08%
2019/02/22	0	0.00	14	46.54	47.50	-14	2,600	-0.54%
2019/02/21	2	46.15	4	46.23	46.80	-2	2,562	-0.08%
2019/02/18	10	45.55	0	0.00	45.35	10	2,453	0.41%
2019/02/15	2	46.35	0	0.00	45.80	2	2,454	0.08%
2019/02/12	0	0.00	1	46.00	45.30	-1	2,364	-0.04%
2019/01/30	5	44.48	17	45.21	45.50	-12	2,228	-0.54%
2019/01/29	22	43.22	24	43.13	43.80	-2	2,086	-0.10%
2019/01/28	10	43.05	10	42.85	43.00	0	2,042	0.00%
2019/01/25	10	42.35	10	42.65	42.75	0	2,051	0.00%
2019/01/22	4	41.59	1	42.30	41.60	3	2,078	0.14%
2019/01/18	10	40.75	0	0.00	40.70	10	2,016	0.50%
2019/01/09	0	0.00	1.9	39.93	40.00	-1.9	1,995	-0.09%
2018/12/25	0	0.00	1	38.40	38.30	-1	2,132	-0.05%
2018/12/22	1	38.60	0	0.00	38.60	1	2,222	0.04%
2018/12/21	2	37.70	4	38.00	38.00	-2	2,244	-0.09%
2018/12/20	3	37.85	2	37.60	37.60	1	2,240	0.04%
2018/12/19	2	38.45	0	0.00	38.30	2	2,253	0.09%
2018/12/18	0	0.00	1	39.40	39.30	-1	2,254	-0.04%
2018/12/13	1	41.00	0	0.00	41.10	1	2,323	0.04%
2018/12/12	2	40.70	11	40.71	41.85	-9	2,411	-0.37%
2018/12/10	0	0.00	7	41.40	41.25	-7	2,549	-0.27%
2018/12/05	9	40.43	0	0.00	40.15	9	2,631	0.34%
2018/12/04	7	41.60	0	0.00	41.20	7	2,664	0.26%
2018/12/03	0	0.00	4	41.49	42.00	-4	2,716	-0.15%
2018/11/29	3	40.00	0	0.00	40.20	3	2,794	0.11%
2018/11/27	0	0.00	3	39.65	39.50	-3	2,960	-0.10%
2018/11/19	2	41.05	0	0.00	41.05	2	3,885	0.05%
2018/11/09	0	0.00	4	43.80	42.80	-4	4,011	-0.10%
2018/11/08	4	43.45	2.6	43.57	43.45	1.4	4,023	0.03%
2018/11/07	2	42.30	0	0.00	42.50	2	4,065	0.05%
2018/11/05	0	0.00	2	44.40	43.40	-2	4,150	-0.05%
2018/11/02	0	0.00	4	43.90	44.00	-4	4,180	-0.10%
2018/11/01	9	43.08	3	42.90	43.00	6	4,212	0.14%
2018/10/31	4	43.41	0	0.00	42.50	4	4,270	0.09%
2018/10/30	1	44.40	2	44.83	44.00	-1	4,284	-0.02%
2018/10/26	0	0.00	1	45.25	46.00	-1	4,502	-0.02%
2018/10/24	1	47.10	0	0.00	46.35	1	4,662	0.02%
2018/10/11	0	0.00	1	46.10	46.40	-1	5,007	-0.02%
2018/10/05	2	50.95	2	49.90	50.50	0	4,929	0.00%
2018/10/03	1	52.90	0	0.00	52.30	1	4,946	0.02%
2018/10/02	1	53.40	0	0.00	52.80	1	4,960	0.02%
2018/09/28	0	0.00	1	53.80	53.80	-1	4,890	-0.02%
2018/09/25	1	52.80	1	53.30	53.40	0	4,824	0.00%
2018/09/21	5	55.02	3	55.27	54.00	2	4,770	0.04%
2018/09/20	0	0.00	1	55.80	56.50	-1	4,728	-0.02%
2018/09/18	0	0.00	24	56.66	55.30	-24	4,714	-0.51%
2018/09/17	2	56.60	2	55.25	56.30	0	4,603	0.00%
2018/09/14	11	52.83	4	53.80	52.90	7	4,489	0.16%
2018/09/13	6	54.23	1	54.40	54.00	5	4,422	0.11%
2018/09/11	1	53.50	2.2	53.75	54.40	-1.2	4,296	-0.03%
2018/09/10	7	50.97	7	51.99	52.40	0	4,197	0.00%
2018/09/07	18	54.14	18	53.63	53.80	0	4,156	0.00%
2018/09/06	2	54.55	2	53.15	53.50	0	4,068	0.00%
2018/09/05	14	56.82	0	0.00	56.50	14	3,991	0.35%
2018/09/04	0	0.00	11	58.55	58.20	-11	3,923	-0.28%
2018/09/03	0	0.00	1	56.90	54.30	-1	3,764	-0.03%
2018/08/31	5	56.82	17.1	56.75	57.70	-12.1	3,706	-0.33%
2018/08/30	7.1	57.40	8	57.73	57.80	-0.9	3,653	-0.02%
2018/08/29	15	54.76	2	54.80	55.10	13	3,366	0.39%
2018/08/28	14	53.91	6	54.97	55.00	8	3,174	0.25%
2018/08/22	0	0.00	1	50.10	50.50	-1	2,855	-0.04%
2018/08/09	10	50.95	10	50.70	50.90	0	2,488	0.00%
2018/08/08	0	0.00	1	50.40	50.60	-1	2,439	-0.04%
2018/08/07	0	0.00	13	50.35	51.00	-13	2,374	-0.55%
2018/08/03	0	0.00	2	50.50	50.50	-2	2,205	-0.09%
2018/08/02	0.1	49.70	15	49.37	50.00	-14.9	2,130	-0.70%
2018/08/01	0	0.00	2	48.00	48.80	-2	1,961	-0.10%
2018/07/30	3	47.30	3	46.77	46.50	0	1,804	0.00%
2018/07/27	0	0.00	0.2	46.80	47.00	-0.2	1,751	-0.01%
2018/07/26	0	0.00	13	44.36	45.15	-13	1,650	-0.79%
2018/07/25	10	43.17	5	43.40	43.00	5	1,522	0.33%
2018/07/24	0	0.00	1	41.25	41.45	-1	1,425	-0.07%
2018/07/12	0	0.00	3	39.60	40.20	-3	1,593	-0.19%
2018/07/11	3	41.95	6	42.00	42.15	-3	1,558	-0.19%
2018/07/10	0	0.00	4	42.00	42.00	-4	1,528	-0.26%
2018/06/27	0	0.00	3	42.25	42.65	-3	1,575	-0.19%
2018/06/25	0	0.00	1	42.20	41.55	-1	1,520	-0.07%
2018/06/22	1	40.50	0	0.00	41.80	1	1,509	0.07%
2018/06/15	4	42.05	2	42.43	42.55	2	1,557	0.13%
2018/06/13	0	0.00	8	42.96	42.55	-8	1,572	-0.51%
2018/06/11	0	0.00	1	43.20	43.05	-1	1,625	-0.06%
2018/06/08	10	42.75	0	0.00	43.00	10	1,649	0.61%
2018/06/07	4	42.85	0	0.00	42.80	4	1,721	0.23%
2018/06/05	6	41.63	1	41.60	41.60	5	1,734	0.29%
2018/06/01	3	41.02	0	0.00	41.15	3	1,959	0.15%
2018/05/31	2	41.40	1.2	40.90	41.40	0.8	1,987	0.04%
2018/05/25	1	39.65	1	39.80	39.70	0	2,199	0.00%
2018/05/24	1	39.50	2	39.38	39.65	-1	2,387	-0.04%
2018/05/14	1	38.85	0	0.00	38.85	1	3,242	0.03%
2018/05/11	0	0.00	2	38.75	39.70	-2	3,519	-0.06%
2018/05/10	0	0.00	1	39.00	38.70	-1	3,719	-0.03%
2018/05/08	1	38.45	0	0.00	38.05	1	3,966	0.03%
2018/05/03	1	38.80	0	0.00	38.70	1	3,994	0.03%
2018/04/27	0	0.00	1	40.20	39.60	-1	3,984	-0.03%
2018/04/26	9	41.64	0	0.00	41.35	9	3,953	0.23%
2018/04/25	3	43.23	1	43.00	43.45	2	3,972	0.05%
2018/04/24	2	42.35	0	0.00	42.85	2	3,977	0.05%
2018/04/19	0	0.00	0	45.50	45.80	0	3,932	0.00%
2018/04/18	0	0.00	6	45.32	45.35	-6	3,892	-0.15%
2018/04/12	1	45.50	4	44.93	45.40	-3	3,798	-0.08%
2018/04/03	1	43.80	0	0.00	44.05	1	3,720	0.03%
2018/03/30	0.7	43.10	0	0.00	43.10	0.7	3,699	0.02%
2018/03/28	0.2	43.65	0	0.00	43.70	0.2	3,686	0.01%
2018/03/23	0	0.00	1	42.10	42.40	-1	3,627	-0.03%
2018/03/22	1	43.65	0	0.00	43.50	1	3,600	0.03%
2018/03/19	0	0.00	2	44.90	44.75	-2	3,576	-0.06%
2018/03/16	0	0.00	1	44.50	45.75	-1	3,554	-0.03%
2018/03/14	0	0.00	1	44.90	45.05	-1	3,476	-0.03%
2018/03/13	0	0.00	1	45.20	44.80	-1	3,440	-0.03%
2018/03/12	3	43.82	0	0.00	43.55	3	3,354	0.09%
2018/03/09	2	43.30	2	43.35	43.40	0	3,324	0.00%
2018/03/07	2	45.75	2	45.65	45.95	0	3,155	0.00%
2018/03/05	1	43.30	2	43.30	43.50	-1	2,986	-0.03%
2018/03/02	1	42.90	0	0.00	42.85	1	2,944	0.03%
2018/02/26	1	44.50	8	43.59	45.00	-7	2,694	-0.26%
2018/02/09	6	40.40	14	42.01	42.20	-8	2,255	-0.35%
2018/02/08	12	41.48	0.5	42.35	42.35	11.5	2,122	0.54%
2018/02/07	15	41.98	11	42.23	41.35	4	2,024	0.20%
2018/02/06	11	39.85	13	40.95	40.50	-2	1,883	-0.11%
2018/02/05	8	43.48	5	42.46	43.70	3	1,626	0.18%
2018/02/02	4	41.08	6	40.66	41.90	-2	1,332	-0.15%
2018/02/01	0	0.00	3	38.83	38.90	-3	1,128	-0.27%
2018/01/31	11	38.44	13	38.61	38.30	-2	1,051	-0.19%
2018/01/29	0	0.00	80	36.65	36.70	-80	834	-9.59%
2018/01/25	2	36.18	0	0.00	36.10	2	803	0.25%
2018/01/24	1	36.00	0	0.00	36.05	1	830	0.12%