聯華 (1229)-元大-內湖券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
66.1
漲跌
▼0.2
漲幅
-0.30%
成交量
1,104張
產業
上市食品類股
1064人加入追蹤

立即追蹤
本地時間:14:30

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

聯華 (1229)籌碼相關－元大-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖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
2024/04/18	0	66.20	0	0.00	66.10	0	1,036	0.00%
2024/04/17	0	66.50	0	0.00	66.30	0	1,039	0.00%
2024/04/16	1.3	66.20	0	0.00	66.30	1.3	1,023	0.13%
2024/04/15	0	67.80	0.1	67.80	67.70	-0.1	992	-0.01%
2024/04/12	0	67.70	0	0.00	67.50	0	990	0.00%
2024/04/11	0	68.00	0	0.00	67.70	0	994	0.00%
2024/04/10	0	68.10	1.8	68.09	68.00	-1.8	994	-0.18%
2024/04/09	0	68.00	0	0.00	67.80	0	1,008	0.00%
2024/04/03	0	0.00	2.2	67.55	67.30	-2.2	1,002	-0.22%
2024/04/02	0	67.80	0	0.00	67.50	0	1,005	0.00%
2024/04/01	1	67.80	0	0.00	67.80	1	1,009	0.10%
2024/03/29	1	67.80	0	0.00	67.90	1	1,012	0.10%
2024/03/27	0.1	67.20	0	0.00	67.20	0.1	1,011	0.01%
2024/03/26	0	67.29	0	0.00	66.80	0	1,011	0.00%
2024/03/25	0	67.50	0	67.40	67.10	0	998	0.00%
2024/03/22	2	67.60	1.1	67.91	67.80	0.9	992	0.09%
2024/03/21	0	67.90	0	0.00	67.60	0	999	0.00%
2024/03/20	0	67.20	0	0.00	67.30	0	1,039	0.00%
2024/03/19	0	67.60	0	0.00	67.20	0	1,037	0.00%
2024/03/18	0.1	67.70	0	0.00	67.70	0.1	1,033	0.01%
2024/03/15	1	68.30	8.3	68.80	67.70	-7.3	1,029	-0.71%
2024/03/14	0	68.80	0	0.00	68.70	0	1,022	0.00%
2024/03/13	0	68.90	5	68.86	69.20	-5	1,018	-0.49%
2024/03/12	0	68.90	2	68.70	68.60	-2	1,010	-0.20%
2024/03/11	0	68.92	2	69.00	68.80	-2	1,008	-0.20%
2024/03/08	0.1	66.02	0	66.70	65.70	0.1	954	0.01%
2024/03/07	0	67.30	0	0.00	67.00	0	936	0.00%
2024/03/06	1	67.00	0.1	67.60	67.30	0.9	932	0.09%
2024/03/05	2	67.30	0	0.00	67.40	2	944	0.21%
2024/03/04	0	66.20	0	0.00	66.00	0	928	0.00%
2024/02/27	0.1	64.70	0	0.00	64.60	0.1	914	0.01%
2024/02/26	3	64.77	0	0.00	64.80	3	911	0.33%
2024/02/22	0	0.00	0.2	65.40	65.50	-0.2	944	-0.02%
2024/02/20	0	0.00	1	65.10	64.90	-1	955	-0.10%
2024/02/19	0	65.40	0	0.00	65.10	0	957	0.00%
2024/02/16	0.1	65.40	0	0.00	65.20	0.1	982	0.01%
2024/02/15	0	0.00	1.1	65.98	65.50	-1.1	991	-0.11%
2024/02/05	0	65.80	0	65.80	65.80	0	979	0.00%
2024/02/02	0	65.70	0	65.80	65.60	0	977	0.00%
2024/02/01	1	64.41	2	65.40	65.70	-1	973	-0.10%
2024/01/30	2	65.10	0	65.80	64.80	2	945	0.21%
2024/01/26	0.1	65.70	1	65.70	66.00	-0.9	936	-0.10%
2024/01/25	0.6	65.10	0	0.00	64.80	0.6	925	0.06%
2024/01/23	0	65.00	0	0.00	64.90	0	927	0.00%
2024/01/22	0.1	64.60	0	0.00	64.90	0.1	932	0.01%
2024/01/19	1	63.80	2	63.80	64.20	-1	935	-0.11%
2024/01/18	0.1	63.80	0.1	64.20	63.80	0	934	0.00%
2024/01/17	0.3	63.80	0	0.00	63.60	0.3	937	0.03%
2024/01/16	1.1	64.60	0	0.00	64.00	1.1	917	0.12%
2024/01/12	0.1	65.63	0	0.00	65.00	0.1	911	0.01%
2024/01/11	0	0.00	1	65.40	65.90	-1	910	-0.11%
2024/01/10	1.5	64.16	0	0.00	64.00	1.5	924	0.16%
2024/01/09	2.1	64.52	0	0.00	64.50	2.1	925	0.23%
2024/01/08	0.1	65.00	0	0.00	64.80	0.1	927	0.01%
2024/01/05	1.1	64.92	0	0.00	64.90	1.1	932	0.12%
2024/01/04	1	65.40	0	0.00	65.20	1	927	0.11%
2024/01/03	0.2	65.87	0	0.00	65.30	0.2	934	0.02%
2024/01/02	2	66.60	0	0.00	66.50	2	919	0.22%
2023/12/29	0	66.40	0	0.00	66.70	0	923	0.00%
2023/12/28	0	0.00	7	66.16	66.40	-7	922	-0.76%
2023/12/27	0	66.00	0	0.00	65.90	0	919	0.00%
2023/12/26	0.1	66.20	0	0.00	65.90	0.1	914	0.01%
2023/12/25	0	66.00	0	0.00	65.70	0	917	0.00%
2023/12/22	0	66.20	0	0.00	66.00	0	913	0.00%
2023/12/21	0	0.00	1	66.40	66.20	-1	915	-0.11%
2023/12/20	0	66.30	0.6	66.40	66.30	-0.6	919	-0.07%
2023/12/19	1.1	65.85	0	0.00	66.00	1.1	914	0.12%
2023/12/18	0.2	66.77	0	0.00	66.30	0.2	905	0.02%
2023/12/14	0	67.40	1	67.20	67.30	-1	852	-0.12%
2023/12/13	0	67.20	0	0.00	67.00	0	849	0.00%
2023/12/12	1	66.91	0	0.00	67.20	1	883	0.12%
2023/12/11	2.1	66.97	1	67.30	67.20	1.1	887	0.12%
2023/12/08	0	68.50	0	68.00	67.80	0	874	0.00%
2023/12/07	0.1	68.00	0	0.00	68.50	0.1	865	0.01%
2023/12/05	1	68.70	0	0.00	68.50	1	850	0.12%
2023/12/04	0	68.90	0	0.00	68.50	0	847	0.00%
2023/12/01	0	0.00	2	68.50	68.40	-2	845	-0.24%
2023/11/30	2	68.55	0	0.00	68.40	2	847	0.24%
2023/11/29	0	67.00	2	67.40	68.00	-2	835	-0.24%
2023/11/28	0	66.90	1.2	67.03	67.00	-1.2	818	-0.15%
2023/11/27	0.1	66.50	0	0.00	66.40	0.1	830	0.01%
2023/11/24	0	66.90	1.1	66.90	67.00	-1.1	817	-0.14%
2023/11/22	0	66.80	1	66.90	66.60	-1	809	-0.12%
2023/11/21	0	65.50	0.1	66.90	67.10	0	806	0.00%
2023/11/20	0	65.00	0.4	65.00	65.50	-0.4	779	-0.05%
2023/11/16	0	64.80	0.5	64.50	64.60	-0.5	767	-0.06%
2023/11/15	2	64.10	1.1	64.84	64.90	0.9	768	0.12%
2023/11/14	0.1	62.80	0	0.00	63.80	0.1	751	0.01%
2023/11/13	0	0.00	1	62.10	62.30	-1	735	-0.14%
2023/11/10	0	0.00	0.1	62.20	61.80	-0.1	765	-0.02%
2023/11/09	0	62.50	0	0.00	62.40	0	780	0.00%
2023/11/08	0	0.00	0.1	62.10	62.50	-0.1	793	-0.01%
2023/11/06	0	61.80	0	0.00	61.80	0	815	0.00%
2023/11/01	0	61.70	0	0.00	61.60	0	858	0.00%
2023/10/25	0	0.00	2	61.50	61.20	-2	932	-0.21%
2023/10/20	0.1	60.56	0	0.00	60.80	0.1	1,060	0.01%
2023/10/18	0.2	60.66	0.1	60.80	61.70	0.1	1,087	0.01%
2023/10/17	8	61.10	0.1	61.40	60.90	7.9	1,078	0.73%
2023/10/16	1.1	61.11	0	0.00	61.10	1.1	1,125	0.09%
2023/10/13	0.1	61.50	0	0.00	61.30	0.1	1,141	0.01%
2023/10/12	0.1	61.90	2	61.70	61.80	-2	1,175	-0.17%
2023/10/11	0.1	61.86	4	61.60	61.60	-4	1,206	-0.33%
2023/10/06	0	0.00	1	62.10	62.10	-1	1,249	-0.08%
2023/10/05	0.1	62.10	0.3	62.10	61.80	-0.2	1,256	-0.02%
2023/10/04	0.1	61.33	0	0.00	61.40	0.1	1,274	0.01%
2023/10/02	0	62.00	0	0.00	61.80	0	1,294	0.00%
2023/09/28	0.1	61.70	0	0.00	62.40	0.1	1,315	0.01%
2023/09/27	0	61.70	0	0.00	61.40	0	1,317	0.00%
2023/09/26	0.1	61.93	0	0.00	61.80	0.1	1,325	0.01%
2023/09/25	0	62.30	2	62.50	62.50	-2	1,352	-0.15%
2023/09/22	0.1	61.62	1.3	61.54	61.90	-1.2	1,381	-0.09%
2023/09/21	0.1	61.70	1	61.50	61.50	-0.9	1,420	-0.07%
2023/09/20	0	62.00	0	0.00	61.80	0	1,447	0.00%
2023/09/19	0.1	62.17	0	0.00	61.70	0.1	1,488	0.01%
2023/09/18	0.1	62.07	0	0.00	62.30	0.1	1,502	0.01%
2023/09/15	0.1	61.76	0	0.00	63.00	0.1	1,501	0.00%
2023/09/14	0	0.00	1	61.90	62.00	-1	1,458	-0.07%
2023/09/13	0	61.40	0	0.00	61.40	0	1,450	0.00%
2023/09/08	2.1	60.01	0	0.00	60.20	2.1	1,461	0.14%
2023/09/07	2.1	60.32	0	0.00	60.30	2.1	1,464	0.14%
2023/09/06	1.1	61.03	0	0.00	60.80	1.1	1,464	0.07%
2023/09/05	2.1	61.51	0	0.00	61.60	2.1	1,465	0.14%
2023/09/04	0	61.57	0	0.00	61.60	0	1,469	0.00%
2023/09/01	0.9	61.20	0	0.00	60.80	0.9	1,471	0.06%
2023/08/31	0	0.00	1	61.20	61.20	-1	1,473	-0.07%
2023/08/30	1.1	60.71	0.1	60.90	60.60	1	1,455	0.07%
2023/08/29	1	60.50	0	0.00	60.60	1	1,462	0.07%
2023/08/28	1.1	60.71	0	0.00	60.80	1.1	1,462	0.07%
2023/08/25	0	60.60	1	60.10	60.20	-1	1,467	-0.07%
2023/08/24	0.1	59.90	0	0.00	59.70	0.1	1,467	0.00%
2023/08/23	0.5	59.89	0	0.00	59.60	0.5	1,483	0.03%
2023/08/22	1.2	59.93	0	0.00	59.60	1.2	1,488	0.08%
2023/08/21	0	59.70	0	0.00	60.10	0	1,495	0.00%
2023/08/18	1.1	59.74	0	0.00	59.70	1.1	1,492	0.08%
2023/08/17	0.1	60.43	0	0.00	60.20	0.1	1,481	0.01%
2023/08/16	1	59.81	0.2	60.00	60.50	0.8	1,483	0.06%
2023/08/15	2.5	61.21	3	61.80	60.90	-0.5	1,461	-0.04%
2023/08/14	4.2	61.85	0	0.00	61.80	4.2	1,457	0.29%
2023/08/11	2.4	62.61	0	0.00	62.50	2.4	1,474	0.16%
2023/08/10	1.1	63.11	0	0.00	63.10	1.1	1,481	0.07%
2023/08/09	1	63.60	2	64.30	64.30	-1	1,484	-0.07%
2023/08/08	5	63.30	0.1	63.80	63.70	4.9	1,478	0.33%
2023/08/07	0.3	62.49	0	0.00	63.20	0.3	1,487	0.02%
2023/08/04	1.3	62.90	0	0.00	62.60	1.3	1,468	0.09%
2023/08/02	3.3	63.52	3	63.03	63.10	0.3	1,469	0.02%
2023/08/01	0	0.00	3	64.70	64.30	-3	1,447	-0.21%
2023/07/31	0	64.50	0.1	64.50	63.90	0	1,459	0.00%
2023/07/28	5.6	63.79	0	0.00	63.80	5.6	1,455	0.38%
2023/07/27	5.3	64.85	0.8	65.09	64.60	4.5	1,433	0.32%
2023/07/26	5.1	64.73	2	64.30	65.50	3.1	1,421	0.22%
2023/07/25	1	69.20	0	0.00	69.30	1	1,379	0.07%
2023/07/24	1	69.20	0	0.00	69.10	1	1,345	0.07%
2023/07/20	0.1	69.80	4.1	69.90	69.70	-4	1,453	-0.28%
2023/07/19	2	69.70	1.1	69.58	68.80	0.9	1,505	0.06%
2023/07/18	1	71.20	0	0.00	71.20	1	1,467	0.07%
2023/07/17	2	71.50	0	0.00	70.90	2	1,466	0.14%
2023/07/13	0.2	70.20	1	69.50	69.80	-0.9	1,415	-0.06%
2023/07/11	2	69.10	4.1	69.25	69.40	-2.1	1,427	-0.15%
2023/07/07	0.3	68.40	0.3	68.20	68.00	-0.1	1,433	0.00%
2023/07/06	2.1	68.26	1	68.20	68.20	1.1	1,424	0.08%
2023/07/05	1	69.50	1	69.10	69.10	0	1,412	0.00%
2023/07/04	1	68.60	0	0.00	69.00	1	1,418	0.07%
2023/07/03	2	69.15	5	69.00	69.00	-3	1,438	-0.21%
2023/06/30	4	67.20	4	67.63	67.80	0	1,442	0.00%
2023/06/29	2	67.95	8	68.41	67.60	-6	1,409	-0.43%
2023/06/28	1	67.50	0	0.00	67.90	1	1,371	0.07%
2023/06/27	3	67.00	3.2	66.18	66.70	-0.2	1,346	-0.02%
2023/06/26	4	65.40	0	0.00	65.10	4	1,333	0.30%
2023/06/21	1	63.60	0	0.00	64.60	1	1,317	0.08%
2023/06/20	1	63.60	1	63.70	63.60	0	1,313	0.00%
2023/06/19	4	64.08	3	64.20	64.10	1	1,328	0.08%
2023/06/16	1	63.80	2.1	64.63	64.60	-1.1	1,333	-0.08%
2023/06/15	0	0.00	7.1	63.80	63.90	-7.1	1,323	-0.54%
2023/06/12	1	63.70	0.2	63.60	63.50	0.8	1,390	0.06%
2023/06/09	0	63.60	0	0.00	63.40	0	1,422	0.00%
2023/06/08	0	0.00	1	63.60	63.60	-1	1,422	-0.07%
2023/06/07	0	0.00	1	63.10	63.00	-1	1,418	-0.07%
2023/06/06	1	62.50	0	0.00	62.40	1	1,410	0.07%
2023/06/01	2	62.90	0	0.00	62.70	2	1,412	0.14%
2023/05/31	0	62.60	0	0.00	62.30	0	1,414	0.00%
2023/05/30	2	62.60	0.3	62.70	62.70	1.7	1,411	0.12%
2023/05/29	2.2	63.65	1	64.20	63.20	1.2	1,417	0.08%
2023/05/26	0	0.00	0.3	62.60	62.90	-0.3	1,395	-0.02%
2023/05/25	0	62.60	0	62.50	62.90	0	1,387	0.00%
2023/05/24	0	62.70	0	0.00	62.70	0	1,384	0.00%
2023/05/23	0	62.50	0	0.00	62.80	0	1,383	0.00%
2023/05/22	0	62.80	0	0.00	62.80	0	1,384	0.00%
2023/05/19	1	62.00	0	0.00	62.30	1	1,370	0.07%
2023/05/18	0.3	62.60	2	62.20	62.30	-1.7	1,363	-0.13%
2023/05/17	5	62.60	1	62.50	62.80	4	1,360	0.29%
2023/05/16	0.1	61.66	0.3	61.40	61.50	-0.1	1,333	-0.01%
2023/05/15	1	60.40	0	0.00	60.90	1	1,322	0.08%
2023/05/12	1.1	61.10	7	61.70	61.10	-5.9	1,314	-0.45%
2023/05/11	1.1	61.10	7	61.70	60.70	-5.9	1,322	-0.45%
2023/05/08	0	0.00	6.2	61.91	62.20	-6.2	1,325	-0.47%
2023/05/05	0.1	62.20	0	62.00	61.90	0.1	1,348	0.00%
2023/05/04	0	0.00	1	62.60	62.70	-1	1,347	-0.07%
2023/05/02	3	62.03	4.1	62.12	61.90	-1.1	1,345	-0.08%
2023/04/28	2	60.85	3.6	60.80	61.00	-1.6	1,344	-0.12%
2023/04/27	0	0.00	3	60.80	60.70	-3	1,343	-0.22%
2023/04/26	2	59.35	5	60.28	61.10	-3	1,339	-0.22%
2023/04/25	11	60.60	12.2	60.92	60.20	-1.2	1,313	-0.09%
2023/04/24	2.1	61.60	3	62.07	62.30	-0.9	1,211	-0.08%
2023/04/21	0	0.00	10	60.06	59.80	-10	1,191	-0.84%
2023/04/20	1	60.50	0	0.00	60.50	1	1,179	0.08%
2023/04/18	1	60.00	0.8	60.00	59.80	0.2	1,160	0.01%
2023/04/17	2	61.25	1.3	61.85	60.20	0.7	1,149	0.06%
2023/04/14	0	0.00	0.1	59.60	59.40	-0.1	1,096	-0.01%
2023/04/13	2	59.00	1	59.10	59.00	1	1,085	0.09%
2023/04/12	1.1	58.65	2	58.25	58.30	-0.9	1,081	-0.08%
2023/04/11	2.6	58.32	0	58.50	58.30	2.6	1,073	0.24%
2023/04/10	1	58.60	2	58.65	58.70	-1	1,064	-0.09%
2023/04/07	1	58.30	0.1	58.20	58.30	0.9	1,054	0.09%
2023/04/06	5	56.98	2	57.25	57.70	3	1,039	0.29%
2023/03/31	0	0.00	1	56.20	56.00	-1	1,011	-0.10%
2023/03/30	0.1	56.10	0.1	56.10	55.70	0	977	0.00%
2023/03/29	0	0.00	0.5	56.00	56.00	-0.5	979	-0.05%
2023/03/28	1	55.90	3	55.90	55.80	-2	986	-0.20%
2023/03/24	0.2	56.50	0	0.00	56.20	0.2	961	0.02%
2023/03/23	0.1	56.20	0	0.00	56.40	0.1	959	0.01%
2023/03/22	0	56.60	0	0.00	56.30	0	957	0.00%
2023/03/21	0	0.00	1.2	55.51	55.60	-1.2	943	-0.12%
2023/03/20	4	55.20	0	0.00	54.60	4	937	0.43%
2023/03/17	6.2	54.97	0	0.00	54.40	6.2	925	0.67%
2023/03/16	25.4	55.80	0	0.00	55.50	25.4	889	2.86%
2023/03/15	0	0.00	2	56.15	56.10	-2	879	-0.23%
2023/03/14	0.1	54.90	1	55.20	55.10	-1	863	-0.11%
2023/03/13	1	53.80	0	54.10	53.80	1	832	0.11%
2023/03/10	0.1	54.10	0	0.00	53.90	0.1	832	0.01%
2023/03/09	2	54.50	0	0.00	54.70	2	830	0.24%
2023/03/07	1	54.70	0	0.00	54.80	1	839	0.12%
2023/03/06	0	0.00	1	55.00	54.80	-1	846	-0.12%
2023/03/03	1	54.00	0	0.00	54.20	1	842	0.12%
2023/03/01	1.1	53.82	0	0.00	53.80	1.1	838	0.13%
2023/02/24	0.1	54.60	0	0.00	54.40	0.1	830	0.01%
2023/02/23	1	54.40	0	0.00	54.30	1	829	0.12%
2023/02/22	0	0.00	0.4	53.60	53.80	-0.4	832	-0.05%
2023/02/21	0	0.00	2	53.90	53.90	-2	830	-0.24%
2023/02/20	3	54.00	2	54.30	54.30	1	843	0.12%
2023/02/17	2	53.40	0	0.00	53.40	2	842	0.24%
2023/02/16	0	0.00	0.1	53.30	53.30	-0.1	852	-0.01%
2023/02/15	2.2	53.59	0	0.00	53.20	2.2	861	0.26%
2023/02/13	1.5	53.70	0	0.00	53.70	1.5	865	0.17%
2023/02/10	0	0.00	2	54.70	54.40	-2	868	-0.23%
2023/02/03	0	0.00	1	53.90	53.80	-1	827	-0.12%
2023/02/02	0	53.40	0.1	53.50	53.40	-0.1	800	-0.01%
2023/02/01	0.2	52.30	0	0.00	52.40	0.2	786	0.02%
2023/01/17	1	51.60	0	0.00	51.50	1	768	0.13%
2023/01/11	0	52.20	5	52.06	52.30	-5	765	-0.65%
2023/01/10	0	0.00	10	50.10	50.00	-10	724	-1.38%
2023/01/06	0.1	50.20	0	0.00	50.00	0.1	749	0.01%
2023/01/03	0	0.00	0.1	50.10	50.00	-0.1	793	-0.01%
2022/12/26	1	49.45	0	0.00	49.45	1	832	0.12%
2022/12/21	0	0.00	0.3	49.05	48.90	-0.3	891	-0.04%
2022/12/20	0	0.00	1	48.90	48.95	-1	891	-0.11%
2022/12/19	0	0.00	2	49.60	49.80	-2	898	-0.22%
2022/12/07	0	0.00	2	49.90	49.80	-2	983	-0.20%
2022/12/05	1	50.80	0	0.00	50.70	1	987	0.10%
2022/12/01	0	0.00	0.4	51.60	51.30	-0.4	998	-0.04%
2022/11/30	11	51.02	0	0.00	51.10	11	993	1.11%
2022/11/28	0	0.00	5	49.40	50.40	-5	981	-0.51%
2022/11/25	1	49.90	0	0.00	50.00	1	979	0.10%
2022/11/23	0	0.00	0.9	49.90	49.75	-0.9	993	-0.09%
2022/11/21	1	49.20	0	0.00	48.90	1	1,032	0.10%
2022/11/17	0.1	49.51	0	0.00	49.55	0.1	1,047	0.01%
2022/11/15	0.1	50.80	3.1	50.70	50.60	-3.1	1,036	-0.29%
2022/11/11	0	0.00	1.9	50.42	50.10	-1.9	1,027	-0.18%
2022/11/10	0	0.00	0.1	50.50	50.00	-0.1	1,024	-0.01%
2022/11/07	0	0.00	1	48.75	49.30	-1	1,042	-0.10%
2022/11/04	6	47.99	0.2	48.15	48.05	5.8	1,036	0.56%
2022/10/31	2.6	46.85	0	0.00	46.55	2.6	1,050	0.25%
2022/10/28	0	47.40	0	0.00	46.70	0	1,072	0.00%
2022/10/27	1	47.35	0	0.00	47.10	1	1,103	0.09%
2022/10/26	0.1	46.50	0.2	46.50	46.40	-0.2	1,123	-0.01%
2022/10/25	1.1	46.72	0	0.00	46.25	1.1	1,140	0.09%
2022/10/21	0.7	47.25	0	0.00	46.90	0.7	1,161	0.06%
2022/10/20	0.1	46.95	6	46.95	47.10	-5.9	1,176	-0.50%
2022/10/19	0.3	48.75	1	48.55	47.95	-0.8	1,179	-0.06%
2022/10/17	0.2	47.10	0	0.00	47.60	0.2	1,188	0.01%
2022/10/14	0.4	48.59	0	0.00	48.60	0.4	1,164	0.03%
2022/10/13	1.4	48.15	0	0.00	48.25	1.4	1,167	0.12%
2022/10/11	1.1	48.56	0	0.00	48.30	1.1	1,154	0.10%
2022/10/05	1	50.90	0	0.00	50.90	1	1,137	0.09%
2022/10/04	0.1	49.80	0	0.00	49.95	0.1	1,131	0.01%
2022/10/03	2	49.81	0	0.00	49.65	2	1,122	0.18%
2022/09/30	1	50.00	0	0.00	50.70	1	1,117	0.09%
2022/09/29	1.1	51.00	0	0.00	51.20	1.1	1,100	0.10%
2022/09/28	0.2	51.60	0	0.00	51.10	0.2	1,098	0.02%
2022/09/27	0	0.00	6.1	52.54	52.70	-6.1	1,088	-0.56%
2022/09/26	0.1	53.00	0	0.00	52.60	0.1	1,093	0.01%
2022/09/22	1	53.10	1	53.70	54.20	0	1,101	0.00%
2022/09/21	1	53.70	1	54.20	53.60	0	1,095	0.00%
2022/09/20	1.1	53.55	0	0.00	54.30	1.1	1,085	0.10%
2022/09/16	1	54.20	0	0.00	54.30	1	1,097	0.09%
2022/09/15	2.1	54.61	0	0.00	54.80	2.1	1,065	0.20%
2022/09/13	4.1	55.30	2	55.40	55.40	2.1	1,077	0.19%
2022/09/12	0	0.00	5	55.40	55.30	-5	1,080	-0.46%
2022/09/08	0	0.00	22	55.06	55.70	-22	1,089	-2.02%
2022/09/07	2	55.15	1	54.60	54.60	1	1,098	0.09%
2022/09/05	1	55.90	0	0.00	56.00	1	1,098	0.09%
2022/09/01	1.1	56.34	0	0.00	56.50	1.1	1,126	0.10%
2022/08/29	1.1	58.80	0	0.00	58.80	1.1	1,148	0.09%
2022/08/26	2	60.05	0	0.00	59.60	2	1,134	0.18%
2022/08/24	0	0.00	3.1	60.40	59.90	-3.1	1,143	-0.27%
2022/08/23	1	59.20	0	0.00	59.70	1	1,161	0.09%
2022/08/17	0.2	59.47	2	59.10	59.20	-1.8	1,207	-0.15%
2022/08/16	0	59.70	0	0.00	59.40	0	1,210	0.00%
2022/08/15	0.1	59.70	0	0.00	59.80	0.1	1,214	0.01%
2022/08/11	0.1	57.40	0	0.00	57.40	0.1	1,248	0.01%
2022/08/10	0.3	56.80	0	0.00	56.50	0.3	1,261	0.02%
2022/08/09	1.1	56.91	0	0.00	57.00	1.1	1,269	0.08%
2022/08/05	2.1	57.70	0	0.00	57.60	2.1	1,315	0.16%
2022/08/02	0	0.00	32	58.66	58.50	-32	1,335	-2.40%
2022/08/01	0	0.00	2	59.40	58.90	-2	1,367	-0.15%
2022/07/29	1	59.60	1	59.30	59.90	0	1,376	0.00%
2022/07/28	2	58.15	6.2	58.33	58.20	-4.2	1,361	-0.31%
2022/07/27	0.1	57.90	0	0.00	58.40	0.1	1,374	0.00%
2022/07/26	1	58.00	0	0.00	58.00	1	1,398	0.07%
2022/07/21	0	0.00	2	55.80	55.90	-2	1,521	-0.13%
2022/07/20	1	56.70	0	0.00	55.90	1	1,588	0.06%
2022/07/19	2.1	55.81	1	55.80	55.90	1.1	1,639	0.06%
2022/07/18	1	54.50	0	0.00	54.60	1	1,697	0.06%
2022/07/15	0	0.00	0.7	54.90	54.50	-0.7	1,733	-0.04%
2022/07/14	0.1	55.50	0.1	55.30	54.90	0	1,776	0.00%
2022/07/13	0	0.00	1	54.70	55.50	-1	1,796	-0.06%
2022/07/12	0	54.60	0.3	54.60	54.10	-0.3	1,811	-0.02%
2022/07/08	0	55.25	0	0.00	54.60	0	1,841	0.00%
2022/07/07	0	55.47	0	0.00	55.40	0	1,841	0.00%
2022/07/06	0.1	56.06	0	0.00	55.40	0.1	1,861	0.01%
2022/07/05	0	0.00	0	56.20	56.40	0	1,879	0.00%
2022/07/04	0.1	54.80	1	54.90	55.00	-0.9	1,894	-0.05%
2022/07/01	0	0.00	6	54.70	54.70	-6	1,942	-0.31%
2022/06/30	0	56.09	0	0.00	56.10	0	1,971	0.00%
2022/06/27	1	57.50	1	57.50	57.10	0	1,998	0.00%
2022/06/22	0	0.00	1	55.50	55.30	-1	2,002	-0.05%
2022/06/21	0.1	55.70	2	55.85	56.10	-1.9	2,007	-0.09%
2022/06/20	0.1	54.30	0	0.00	54.00	0.1	2,016	0.01%
2022/06/17	0.3	54.56	0	0.00	54.30	0.3	2,045	0.01%
2022/06/16	0.4	55.79	0	0.00	55.10	0.4	2,066	0.02%
2022/06/15	0	55.81	0.1	55.70	55.80	-0.1	2,122	0.00%
2022/06/14	0	56.10	0	0.00	55.90	0	2,143	0.00%
2022/06/13	1	55.90	0	0.00	55.90	1	2,177	0.05%
2022/06/08	0	0.00	1.5	58.04	58.40	-1.5	2,332	-0.06%
2022/06/07	0	0.00	1.6	56.76	57.00	-1.6	2,481	-0.06%
2022/06/06	0	0.00	20	55.91	56.10	-20	2,507	-0.80%
2022/06/02	3.2	56.50	26.9	56.06	55.90	-23.8	2,583	-0.92%
2022/06/01	0	0.00	3	57.30	57.50	-3	2,618	-0.11%
2022/05/30	0	57.00	11	57.01	57.30	-11	2,717	-0.40%
2022/05/27	0	0.00	0.2	56.05	56.00	-0.2	2,803	-0.01%
2022/05/26	0	0.00	2.5	56.46	56.00	-2.5	2,827	-0.09%
2022/05/25	2	55.39	14.8	55.00	55.10	-12.8	2,826	-0.45%
2022/05/24	0	0.00	2	54.40	53.90	-2	2,888	-0.07%
2022/05/23	0.2	54.99	0.3	55.00	54.60	-0.1	2,899	0.00%
2022/05/20	2.1	54.32	0	0.00	54.60	2.1	2,926	0.07%
2022/05/19	7	55.09	2	55.45	55.20	5	2,918	0.17%
2022/05/18	0.1	54.90	0.2	54.70	54.50	-0.1	2,890	0.00%
2022/05/16	0	0.00	2	54.05	53.60	-2	2,928	-0.07%
2022/05/13	0.1	52.93	0	0.00	52.70	0.1	2,958	0.00%
2022/05/12	3	52.53	7	52.30	52.00	-4	2,961	-0.13%
2022/05/11	13.8	53.53	1.1	53.78	53.20	12.7	2,971	0.43%
2022/05/10	7.5	54.11	1	53.90	53.90	6.5	3,016	0.22%
2022/05/09	2.7	54.02	6	53.78	53.30	-3.3	3,041	-0.11%
2022/05/06	6.2	55.41	0	0.00	55.20	6.2	3,004	0.21%
2022/05/05	3	56.73	1	57.00	56.60	2	2,998	0.07%
2022/05/04	2	56.25	1.2	56.22	56.10	0.8	2,996	0.03%
2022/05/03	9	55.57	2	55.85	55.80	7	2,992	0.23%
2022/04/29	2.1	56.60	2	57.30	56.20	0.1	2,979	0.00%
2022/04/28	4.2	56.23	0	0.00	55.90	4.2	2,950	0.14%
2022/04/27	1.7	56.53	0	0.00	55.80	1.7	2,934	0.06%
2022/04/26	15.4	59.09	1	58.20	58.30	14.4	2,874	0.50%
2022/04/25	7.1	60.09	0	0.00	59.80	7.1	2,824	0.25%
2022/04/22	7.8	62.30	0	0.00	62.20	7.8	2,784	0.28%
2022/04/21	8.1	64.08	0	0.00	63.80	8.1	2,750	0.29%
2022/04/20	4.4	65.63	6	65.10	65.90	-1.6	2,740	-0.06%
2022/04/19	1.1	65.83	3.2	65.80	65.90	-2.1	2,709	-0.08%
2022/04/18	59.6	66.00	0	0.00	65.60	59.6	2,710	2.20%
2022/04/15	18.2	66.98	3	66.27	67.00	15.2	2,698	0.56%
2022/04/14	0.3	66.17	0	0.00	66.20	0.3	2,679	0.01%
2022/04/13	0	65.98	0	0.00	66.10	0	2,686	0.00%
2022/04/12	1.2	65.25	0	0.00	65.20	1.2	2,685	0.04%
2022/04/11	1.2	67.41	3	67.00	66.70	-1.8	2,687	-0.07%
2022/04/08	3	66.00	1	66.50	66.50	2	2,667	0.07%
2022/04/07	0	66.20	2	66.35	66.00	-2	2,676	-0.07%
2022/04/06	0	64.90	2	64.75	65.50	-2	2,645	-0.07%
2022/04/01	0.2	63.85	0	0.00	63.60	0.2	2,641	0.01%
2022/03/31	1	64.40	0	0.00	64.20	1	2,644	0.04%
2022/03/30	0	0.00	1.2	64.43	64.40	-1.2	2,649	-0.05%
2022/03/28	1	64.30	0	0.00	64.60	1	2,682	0.04%
2022/03/25	3	64.27	0	0.00	64.20	3	2,674	0.11%
2022/03/24	4	64.53	0	0.00	64.80	4	2,658	0.15%
2022/03/23	0.1	64.80	15	64.77	64.90	-14.9	2,667	-0.56%
2022/03/22	1	64.90	1	65.10	65.00	0	2,644	0.00%
2022/03/21	6	63.88	3.2	62.94	64.00	2.8	2,607	0.11%
2022/03/18	0.3	63.04	0	0.00	62.10	0.3	2,579	0.01%
2022/03/17	2.1	63.27	1.6	63.97	63.40	0.5	2,525	0.02%
2022/03/16	3.5	63.03	0	63.50	62.80	3.5	2,504	0.14%
2022/03/15	2.2	63.56	0.5	64.00	63.40	1.7	2,463	0.07%
2022/03/14	3.7	63.97	1.4	64.33	64.20	2.3	2,444	0.09%
2022/03/11	7.2	63.12	4	63.80	63.60	3.2	2,408	0.13%
2022/03/10	16.1	65.01	1	65.00	65.20	15.1	2,278	0.66%
2022/03/09	1.1	66.70	0	0.00	67.00	1.1	2,103	0.05%
2022/03/08	5.5	66.54	1	67.64	65.80	4.5	2,069	0.22%
2022/03/07	5.4	69.14	1.1	70.31	68.90	4.3	1,993	0.22%
2022/03/04	0	72.00	0.5	72.00	70.90	-0.5	1,942	-0.02%
2022/03/03	7.1	72.67	7	73.00	72.10	0.1	1,919	0.00%
2022/03/02	3.5	71.67	2.4	71.59	71.80	1.1	1,842	0.06%
2022/02/25	20	67.00	54.7	66.95	67.00	-34.7	1,721	-2.01%
2022/02/24	12.1	68.25	2	67.11	66.90	10.1	1,710	0.59%
2022/02/23	0.1	67.98	1.7	67.90	68.20	-1.6	1,644	-0.10%
2022/02/22	20.1	67.59	0	67.30	67.20	20.1	1,643	1.22%
2022/02/21	0.1	67.80	1	67.10	67.60	-0.9	1,614	-0.06%
2022/02/18	1.1	67.42	4	67.53	67.60	-2.9	1,607	-0.18%
2022/02/17	1.1	67.34	1	67.40	67.80	0.1	1,605	0.01%
2022/02/16	0.2	67.30	4	67.33	67.50	-3.8	1,618	-0.23%
2022/02/15	1	67.10	1	67.50	67.20	0	1,601	0.00%
2022/02/14	1	66.30	18	65.88	66.90	-17	1,560	-1.09%
2022/02/11	19.1	66.71	1	67.50	66.30	18.1	1,560	1.16%
2022/02/10	0.1	65.93	1.4	65.78	66.30	-1.4	1,527	-0.09%
2022/02/09	1	63.90	0.1	63.40	64.40	0.9	1,484	0.06%
2022/02/08	2.1	62.00	0	62.50	62.20	2	1,440	0.14%
2022/02/07	0.3	61.34	0	0.00	61.30	0.3	1,441	0.02%
2022/01/26	1	61.00	0	0.00	61.10	1	1,477	0.07%
2022/01/25	3.1	60.74	0	0.00	61.20	3.1	1,560	0.20%
2022/01/24	6.3	60.97	1.1	60.55	61.20	5.2	1,545	0.33%
2022/01/21	0.1	61.76	0	0.00	61.30	0.1	1,525	0.01%
2022/01/20	0	0.00	3	61.83	61.50	-3	1,513	-0.20%
2022/01/19	0	62.00	0	0.00	61.50	0	1,501	0.00%
2022/01/18	0.1	62.30	0	0.00	61.80	0.1	1,492	0.01%
2022/01/17	0.1	62.15	0	0.00	62.20	0.1	1,479	0.01%
2022/01/14	0.1	61.80	0	0.00	61.60	0.1	1,469	0.00%
2022/01/13	0.2	61.80	1	62.00	62.30	-0.8	1,475	-0.05%
2022/01/12	0.2	60.80	0	0.00	61.50	0.2	1,476	0.01%
2022/01/11	1.2	60.55	0	0.00	60.50	1.2	1,473	0.08%
2022/01/10	3.2	60.31	0	0.00	60.80	3.2	1,458	0.22%
2022/01/06	0.2	61.00	0	0.00	60.90	0.2	1,442	0.01%
2022/01/05	0.3	60.99	1	60.80	60.50	-0.7	1,439	-0.05%
2022/01/04	0.6	60.88	4.1	60.61	60.40	-3.5	1,466	-0.24%
2022/01/03	0.4	62.05	0	0.00	61.60	0.4	1,452	0.03%
2021/12/30	0.2	61.56	0.2	62.00	61.90	0	1,464	0.00%
2021/12/29	1.3	62.74	2	61.85	62.00	-0.7	1,447	-0.05%
2021/12/28	0.2	62.07	0	62.30	62.20	0.2	1,438	0.01%
2021/12/27	0.3	60.21	12	60.48	61.00	-11.7	1,423	-0.82%
2021/12/24	0.3	59.90	6	59.95	59.80	-5.8	1,438	-0.40%
2021/12/23	0.1	59.60	3	59.30	59.80	-3	1,446	-0.20%
2021/12/22	0.2	58.60	1.1	58.59	58.70	-0.8	1,441	-0.06%
2021/12/21	1.2	57.92	0.1	57.98	58.00	1.1	1,450	0.07%
2021/12/20	0.2	58.00	0	0.00	57.80	0.2	1,518	0.01%
2021/12/17	1.3	57.92	1	58.00	57.40	0.3	1,629	0.02%
2021/12/16	0	0.00	1.2	57.82	58.00	-1.2	1,693	-0.07%
2021/12/15	1.2	57.42	2	57.65	57.70	-0.8	1,815	-0.04%
2021/12/14	0.2	57.60	0	0.00	57.40	0.2	2,053	0.01%
2021/12/13	10.4	57.81	0	0.00	57.70	10.4	2,140	0.49%
2021/12/09	0	0.00	0.1	57.50	57.40	-0.1	2,242	0.00%
2021/12/08	0	0.00	3.1	57.36	57.40	-3.1	2,292	-0.14%
2021/12/06	1	56.90	0	0.00	56.90	1	2,386	0.04%
2021/12/02	0.1	57.20	0	0.00	57.20	0.1	2,522	0.00%
2021/11/26	0	56.70	0	0.00	56.50	0	2,513	0.00%
2021/11/25	0.1	57.00	0	0.00	57.00	0.1	2,504	0.00%
2021/11/24	0.2	56.90	0	0.00	56.80	0.2	2,511	0.01%
2021/11/23	0.2	56.97	0	0.00	56.70	0.2	2,539	0.01%
2021/11/22	1	56.80	0	0.00	57.00	1	2,537	0.04%
2021/11/19	2	57.40	2	57.30	57.30	0	2,534	0.00%
2021/11/18	1	57.70	0	0.00	57.90	1	2,522	0.04%
2021/11/17	0	58.00	1	57.70	57.80	-1	2,521	-0.04%
2021/11/16	0	0.00	2	57.80	58.00	-2	2,523	-0.08%
2021/11/15	1.2	57.75	1	57.90	57.80	0.2	2,529	0.01%
2021/11/12	3	58.00	8.8	58.00	58.80	-5.8	2,515	-0.23%
2021/11/10	4	56.75	5.2	56.98	56.80	-1.2	2,512	-0.05%
2021/11/09	1	57.10	12	57.02	57.70	-11	2,482	-0.44%
2021/11/05	0	57.60	0	0.00	57.30	0	2,464	0.00%
2021/11/04	2	57.80	3	57.87	57.80	-1	2,457	-0.04%
2021/11/03	9.1	58.20	0.5	58.00	58.20	8.6	2,449	0.35%
2021/11/02	9.1	57.51	1.1	59.00	59.10	8	2,401	0.33%
2021/10/29	1.4	55.66	0	0.00	55.80	1.4	2,304	0.06%
2021/10/28	1	55.50	1	55.50	55.90	0	2,305	0.00%
2021/10/27	1	55.50	1	55.80	55.50	0	2,314	0.00%
2021/10/26	0	0.00	1	55.60	55.70	-1	2,322	-0.04%
2021/10/25	1.4	54.97	0	0.00	55.20	1.4	2,318	0.06%
2021/10/22	0.6	55.59	0	0.00	55.20	0.6	2,337	0.03%
2021/10/20	0	0.00	1	56.30	56.30	-1	2,334	-0.04%
2021/10/19	1	56.00	2	55.30	56.00	-1	2,310	-0.04%
2021/10/15	1	54.20	0	0.00	54.50	1	2,363	0.04%
2021/10/13	1.2	54.81	1	55.10	54.60	0.2	2,374	0.01%
2021/10/12	2.1	54.95	0	55.00	54.60	2	2,399	0.08%
2021/10/07	0	0.00	1	55.70	55.90	-1	2,375	-0.04%
2021/10/06	1	55.10	0	0.00	54.80	1	2,372	0.04%
2021/10/05	0.1	54.40	1	54.40	54.60	-1	2,378	-0.04%
2021/10/04	2.1	54.27	0	0.00	54.20	2.1	2,372	0.09%
2021/10/01	1	55.20	1	54.80	54.90	0	2,358	0.00%
2021/09/30	11.9	54.78	21.1	55.40	56.00	-9.2	2,325	-0.39%
2021/09/29	1.1	54.69	0	0.00	54.50	1.1	2,305	0.05%
2021/09/28	10	54.30	15	54.71	54.70	-5	2,285	-0.22%
2021/09/27	26.7	54.79	8	55.29	54.60	18.7	2,265	0.82%
2021/09/24	11.3	56.52	1	56.30	56.00	10.3	2,215	0.46%
2021/09/23	3	59.73	5.5	59.64	60.00	-2.5	2,148	-0.12%
2021/09/22	3	58.43	3.2	58.71	59.00	-0.1	2,087	-0.01%
2021/09/17	9.2	60.94	25	59.56	57.40	-15.8	1,997	-0.79%
2021/09/16	3.7	62.50	11	62.50	62.50	-7.3	1,799	-0.41%
2021/09/15	2	60.30	17	61.02	61.20	-15	1,721	-0.87%
2021/09/14	0	0.00	2	59.25	60.00	-2	1,666	-0.12%
2021/09/13	4	58.40	5.2	58.97	59.00	-1.1	1,618	-0.07%
2021/09/10	1	57.50	2	56.90	57.70	-1	1,587	-0.06%
2021/09/09	3	55.60	2	56.50	56.50	1	1,562	0.06%
2021/09/08	1.1	56.25	5	55.70	55.60	-3.9	1,527	-0.25%
2021/09/07	0	0.00	2.2	53.55	54.30	-2.2	1,440	-0.15%
2021/09/06	0	0.00	3	53.03	53.00	-3	1,440	-0.21%
2021/09/03	1	52.30	2	52.65	52.90	-1	1,434	-0.07%
2021/09/02	1.1	52.60	0	0.00	52.40	1.1	1,436	0.07%
2021/09/01	1.2	52.56	0	0.00	52.60	1.2	1,434	0.08%
2021/08/31	1	52.50	2	52.50	52.60	-1	1,425	-0.07%
2021/08/27	0	0.00	3	52.30	52.80	-3	1,438	-0.21%
2021/08/26	0.1	51.46	0	0.00	51.40	0.1	1,413	0.00%
2021/08/24	1	50.90	3	50.70	50.80	-2	1,442	-0.14%
2021/08/23	2	50.20	5	50.50	50.60	-3	1,475	-0.20%
2021/08/20	2.1	49.85	1	49.85	49.80	1.1	1,500	0.07%
2021/08/18	3.1	50.28	2	50.50	50.80	1.1	1,492	0.07%
2021/08/17	0.1	50.90	0.3	51.10	50.70	-0.2	1,484	-0.01%
2021/08/16	0	51.20	1	51.50	50.90	-1	1,490	-0.07%
2021/08/13	2.1	51.30	0.2	51.30	51.20	1.9	1,483	0.13%
2021/08/11	2	50.96	0	0.00	50.90	2	1,515	0.13%
2021/08/10	1	51.40	0	0.00	51.00	1	1,544	0.06%
2021/08/04	2	52.50	1	52.40	52.40	1	1,861	0.05%
2021/08/03	1.1	52.40	0	0.00	52.80	1.1	1,922	0.05%
2021/08/02	0.1	52.30	1	52.50	52.30	-0.9	1,932	-0.05%
2021/07/29	0	0.00	1	53.00	53.20	-1	1,945	-0.05%
2021/07/27	0	0.00	3.1	53.22	53.40	-3.1	2,007	-0.15%
2021/07/26	0	0.00	1.7	52.84	52.60	-1.7	2,005	-0.08%
2021/07/23	0	0.00	2.1	52.70	52.60	-2.1	2,043	-0.10%
2021/07/22	0	0.00	1	53.10	52.70	-1	2,107	-0.05%
2021/07/21	0	0.00	2	52.30	52.70	-2	2,111	-0.09%
2021/07/20	0	0.00	0.1	51.90	52.10	-0.1	2,135	0.00%
2021/07/19	0	0.00	8	51.40	52.00	-8	2,233	-0.36%
2021/07/16	2	52.30	0	0.00	51.40	2	2,391	0.08%
2021/07/14	0	0.00	1	51.10	50.90	-1	2,504	-0.04%
2021/07/12	0	0.00	0.4	50.90	50.80	-0.4	2,628	-0.02%
2021/07/09	0	0.00	5.5	50.50	50.60	-5.5	2,650	-0.21%
2021/07/07	6	50.40	0.5	50.60	50.50	5.5	2,804	0.20%
2021/07/06	2	50.35	1.4	50.53	50.60	0.6	2,848	0.02%
2021/07/05	1	50.40	0	0.00	50.50	1	2,888	0.03%
2021/07/02	1	50.50	0	0.00	50.50	1	2,927	0.03%
2021/07/01	0.8	50.40	0	0.00	50.70	0.8	3,009	0.03%
2021/06/30	1	50.50	2	50.40	50.00	-1	3,082	-0.03%
2021/06/29	0	0.00	3	50.97	50.80	-3	3,095	-0.10%
2021/06/28	1	50.90	0	50.90	51.10	1	3,240	0.03%
2021/06/25	0	0.00	7.5	50.12	50.20	-7.5	3,240	-0.23%
2021/06/23	0	0.00	1	49.35	49.45	-1	3,261	-0.03%
2021/06/21	1	48.80	0	0.00	48.95	1	3,281	0.03%
2021/06/18	1	49.20	0	0.00	49.45	1	3,329	0.03%
2021/06/16	2.1	48.71	0	0.00	49.00	2.1	3,404	0.06%
2021/06/15	1	48.70	9.2	48.60	49.00	-8.2	3,406	-0.24%
2021/06/07	0	0.00	0.1	48.00	48.05	-0.1	3,504	0.00%
2021/06/04	1	47.95	0	0.00	47.90	1	3,529	0.03%
2021/06/02	1	48.35	0	0.00	48.60	1	3,595	0.03%
2021/05/31	0	0.00	21.1	48.74	48.30	-21.1	3,617	-0.58%
2021/05/28	25.1	48.80	4.2	48.29	49.00	20.9	3,612	0.58%
2021/05/27	0	0.00	0.1	48.15	48.00	-0.1	3,607	0.00%
2021/05/26	0	0.00	3	47.78	47.85	-3	3,624	-0.08%
2021/05/25	1	47.65	5	47.80	47.70	-4	3,633	-0.11%
2021/05/21	0.2	47.30	1	47.35	47.65	-0.8	3,673	-0.02%
2021/05/20	1.2	46.78	0	0.00	47.00	1.2	3,681	0.03%
2021/05/19	0.1	46.75	12	46.59	46.90	-11.9	3,677	-0.32%
2021/05/18	2	45.85	4	46.18	46.75	-2	3,697	-0.05%
2021/05/17	23.1	45.75	1	44.95	45.50	22.1	3,698	0.60%
2021/05/14	5.2	46.97	14	46.57	46.75	-8.8	3,624	-0.24%
2021/05/13	12.2	46.19	1	46.95	46.05	11.2	3,597	0.31%
2021/05/12	22.4	45.99	24	45.70	45.60	-1.6	3,500	-0.05%
2021/05/11	2.1	48.93	3	49.10	48.95	-0.9	3,380	-0.03%
2021/05/10	20.2	48.50	2	48.70	48.70	18.2	3,332	0.55%
2021/05/07	0	0.00	2	48.35	48.35	-2	3,371	-0.06%
2021/05/06	1	47.60	0	0.00	48.00	1	3,376	0.03%
2021/05/05	0	47.80	0	47.95	47.60	0	3,361	0.00%
2021/05/04	4.1	47.92	0.1	48.00	47.40	4	3,359	0.12%
2021/05/03	3.1	48.89	0	0.00	48.40	3.1	3,306	0.09%
2021/04/29	2.2	48.86	45	48.80	49.25	-42.8	3,293	-1.30%
2021/04/28	40	49.30	2	48.55	49.45	38	3,284	1.16%
2021/04/27	0.8	48.13	0	0.00	48.00	0.8	3,277	0.02%
2021/04/26	12.6	47.90	12	48.07	48.35	0.6	3,263	0.02%
2021/04/23	15	48.64	3.3	48.76	48.50	11.8	3,221	0.36%
2021/04/22	11.2	50.44	12	50.31	50.00	-0.8	3,147	-0.03%
2021/04/21	5	52.42	16	52.63	53.00	-11	3,007	-0.37%
2021/04/20	4	51.90	0	0.00	52.00	4	2,918	0.14%
2021/04/19	4.3	52.17	14.2	52.02	52.10	-9.9	2,875	-0.34%
2021/04/16	6.1	51.08	8	51.19	51.90	-1.9	2,820	-0.07%
2021/04/15	0.1	50.40	1.3	50.35	50.40	-1.2	2,779	-0.04%
2021/04/14	16.7	49.93	19.3	49.88	50.00	-2.6	2,764	-0.09%
2021/04/13	5.3	51.69	3	51.70	51.40	2.3	2,682	0.09%
2021/04/12	5.2	51.19	11	51.05	51.30	-5.8	2,672	-0.22%
2021/04/09	1.3	49.92	15	50.07	50.30	-13.7	2,658	-0.51%
2021/04/08	0	49.95	5.2	50.00	50.00	-5.2	2,627	-0.20%
2021/04/07	8.2	49.75	11.1	50.00	50.10	-2.9	2,613	-0.11%
2021/04/06	0.1	48.22	5	48.98	49.20	-4.9	2,600	-0.19%
2021/04/01	1.9	47.48	24	47.53	47.65	-22.1	2,541	-0.87%
2021/03/31	22.1	47.58	28.7	47.49	47.35	-6.6	2,491	-0.27%
2021/03/30	5.1	46.13	0	0.00	46.50	5.1	2,334	0.22%
2021/03/29	1	45.90	1.2	46.17	46.30	-0.2	2,304	-0.01%
2021/03/26	0.1	45.55	7	45.59	45.70	-6.9	2,288	-0.30%
2021/03/25	0.1	45.40	3	45.30	45.45	-2.9	2,270	-0.13%
2021/03/24	2.1	45.45	1	45.35	45.45	1.1	2,261	0.05%
2021/03/23	10.6	45.28	3	45.40	45.50	7.6	2,238	0.34%
2021/03/22	25.2	44.64	13.1	44.16	45.00	12.1	2,187	0.55%
2021/03/19	17	43.73	4	43.75	43.65	13	2,141	0.61%
2021/03/18	0.2	43.78	1	44.00	43.70	-0.8	2,095	-0.04%
2021/03/17	2	43.75	0	0.00	43.80	2	2,101	0.10%
2021/03/16	3.4	43.69	2.1	43.71	43.90	1.3	2,148	0.06%
2021/03/15	8.1	43.07	0	0.00	43.40	8.1	2,146	0.38%
2021/03/12	1	43.26	11	43.39	43.35	-10	2,152	-0.46%
2021/03/11	13.7	43.83	4.1	43.93	43.70	9.6	2,155	0.45%
2021/03/10	11	44.32	2.6	44.30	44.25	8.4	2,110	0.40%
2021/03/09	0	43.95	12	43.90	44.00	-12	2,096	-0.57%
2021/03/08	3	43.52	7	43.39	43.60	-4	2,066	-0.19%
2021/03/05	1.1	43.06	4	42.80	43.10	-2.9	2,033	-0.14%
2021/03/04	0.2	42.65	3	42.63	42.70	-2.8	2,035	-0.14%
2021/03/03	0	0.00	4.3	42.53	42.65	-4.3	2,017	-0.21%
2021/03/02	0.5	42.60	6	42.48	42.30	-5.5	1,993	-0.28%
2021/02/26	0.1	42.20	1.5	42.18	42.20	-1.4	1,980	-0.07%
2021/02/25	1	42.20	2	42.30	42.20	-1	1,964	-0.05%
2021/02/24	2	42.20	0	0.00	42.05	2	1,969	0.10%
2021/02/23	0	0.00	1	42.05	42.15	-1	1,947	-0.05%
2021/02/22	0.5	42.10	0	0.00	41.90	0.5	1,944	0.02%
2021/02/19	2	41.80	0.1	42.00	42.05	1.9	1,953	0.10%
2021/02/18	3	42.03	15	42.06	42.05	-12	1,962	-0.61%
2021/02/17	0.3	41.60	0	0.00	41.55	0.3	1,969	0.01%
2021/02/05	0.2	40.90	1	40.90	40.90	-0.8	1,955	-0.04%
2021/02/04	1	40.50	0.1	40.60	40.60	0.9	1,967	0.05%
2021/02/03	7	40.60	1	40.72	40.65	6	2,022	0.30%
2021/02/02	1	40.60	21	40.64	40.65	-20	2,059	-0.97%
2021/02/01	0.2	40.40	1	40.35	40.45	-0.8	2,062	-0.04%
2021/01/29	16	40.04	0	0.00	40.45	16	2,049	0.78%
2021/01/28	5	40.30	0	0.00	40.30	5	1,999	0.25%
2021/01/27	9	40.61	4	40.75	40.65	5	1,987	0.25%
2021/01/25	5	40.31	0	0.00	40.85	5	1,987	0.25%
2021/01/22	6	40.33	0	0.00	40.40	6	1,986	0.30%
2021/01/21	2	40.45	0	0.00	40.45	2	1,986	0.10%
2021/01/20	5	40.69	0	0.00	40.40	5	1,974	0.25%
2021/01/19	1.1	40.97	0	0.00	41.10	1.1	1,917	0.06%
2021/01/18	1	41.05	1	41.05	41.10	0	1,920	0.00%
2021/01/15	0	0.00	7	41.38	41.20	-7	1,908	-0.37%
2021/01/14	5.8	41.56	0	0.00	41.65	5.8	1,947	0.30%
2021/01/13	2	41.83	0	0.00	41.85	2	1,936	0.10%
2021/01/12	2.1	41.80	0	0.00	41.80	2.1	1,931	0.11%
2021/01/11	2	41.80	0	0.00	42.10	2	1,924	0.10%
2021/01/08	2	41.90	0	0.00	41.85	2	1,914	0.10%
2021/01/06	1.3	42.22	6	42.05	42.15	-4.7	1,869	-0.25%
2021/01/05	4	42.55	0	0.00	42.65	4	1,825	0.22%
2021/01/04	0.1	42.50	0.1	42.50	42.50	0	1,823	0.00%
2020/12/31	5	42.65	1	42.65	42.60	4	1,792	0.22%
2020/12/30	6	42.72	3	42.78	42.80	3	1,783	0.17%
2020/12/29	3	42.55	5.1	42.49	42.85	-2.1	1,766	-0.12%
2020/12/28	2.5	41.82	8.1	41.87	41.90	-5.6	1,696	-0.33%
2020/12/25	0	0.00	0.5	41.50	41.45	-0.5	1,668	-0.03%
2020/12/24	1	41.25	0	0.00	41.25	1	1,662	0.06%
2020/12/23	4	41.30	0	0.00	41.25	4	1,667	0.24%
2020/12/22	3	41.90	1.1	41.84	41.35	1.9	1,687	0.11%
2020/12/21	3	41.23	0	0.00	41.60	3	1,702	0.18%
2020/12/18	0	0.00	4	41.50	41.45	-4	1,712	-0.23%
2020/12/17	1	41.45	4	41.45	41.45	-3	1,727	-0.17%
2020/12/16	0	0.00	1.2	41.40	41.55	-1.2	1,733	-0.07%
2020/12/15	0	0.00	5	41.22	41.10	-5	1,744	-0.29%
2020/12/14	2	41.35	0	0.00	41.45	2	1,752	0.11%
2020/12/11	2	41.13	0	0.00	41.25	2	1,767	0.11%
2020/12/10	1.1	41.66	16	41.56	41.50	-14.9	1,771	-0.84%
2020/12/09	0	0.00	0.2	41.20	41.15	-0.2	1,749	-0.01%
2020/12/08	12	41.08	0	0.00	41.05	12	1,783	0.67%
2020/12/07	4.2	41.32	2	41.20	41.25	2.2	1,768	0.12%
2020/12/04	5	41.27	0	0.00	41.55	5	1,766	0.28%
2020/12/03	2	41.18	0	0.00	41.25	2	1,753	0.12%
2020/12/02	1	41.35	0	0.00	41.30	1	1,751	0.06%
2020/12/01	3	41.47	1.6	41.44	41.55	1.4	1,759	0.08%
2020/11/30	9	41.76	6.5	42.05	41.20	2.5	1,765	0.14%
2020/11/27	1	41.65	1	41.65	41.70	0	1,737	0.00%
2020/11/25	6	41.42	1.1	41.50	41.40	4.9	1,790	0.27%
2020/11/24	4	41.30	0	0.00	41.40	4	1,790	0.22%
2020/11/23	0	0.00	2	41.35	41.40	-2	1,793	-0.11%
2020/11/20	4	40.91	0	0.00	41.00	4	1,786	0.22%
2020/11/19	9	41.01	4.6	41.03	41.05	4.4	1,784	0.24%
2020/11/18	4.1	41.25	8.7	41.16	41.20	-4.7	1,803	-0.26%
2020/11/17	6.7	41.37	2	41.35	41.35	4.7	1,818	0.26%
2020/11/16	8	41.88	26	41.94	41.85	-18	1,879	-0.96%
2020/11/13	1	42.00	1	42.10	42.10	0	1,873	0.00%
2020/11/12	0	41.95	4	41.83	41.70	-4	1,882	-0.21%
2020/11/11	26	42.07	4	41.98	42.25	22	1,917	1.15%
2020/11/10	0.1	41.21	11	41.31	41.10	-10.9	1,882	-0.58%
2020/11/09	0	0.00	3	40.63	40.60	-3	1,900	-0.16%
2020/11/06	3	40.10	0	0.00	40.10	3	2,070	0.14%
2020/11/05	1	40.10	0	0.00	40.00	1	2,172	0.05%
2020/11/04	1.2	40.07	0	0.00	40.15	1.2	2,249	0.05%
2020/11/02	1	39.60	1.2	39.81	39.90	-0.2	2,298	-0.01%
2020/10/30	1.1	40.16	0.3	40.35	39.95	0.8	2,326	0.03%
2020/10/28	2	40.60	2.6	40.74	40.70	-0.6	2,372	-0.03%
2020/10/26	1.1	40.35	3	40.22	40.35	-1.9	2,482	-0.08%
2020/10/23	0.4	39.95	0	0.00	39.75	0.4	2,504	0.02%
2020/10/22	10	39.16	0	39.90	39.90	10	2,525	0.39%
2020/10/21	7.1	39.54	2	39.50	39.60	5.1	2,482	0.21%
2020/10/20	9	39.79	0	0.00	39.50	9	2,507	0.36%
2020/10/19	1	39.70	0	0.00	39.85	1	2,517	0.04%
2020/10/15	3	39.80	0	0.00	39.85	3	2,606	0.12%
2020/10/12	1	40.05	0	0.00	40.30	1	2,714	0.04%
2020/10/08	1.1	40.07	0	0.00	40.20	1.1	2,726	0.04%
2020/10/07	0	0.00	4	40.10	40.20	-4	2,742	-0.15%
2020/10/06	2	40.48	14.3	40.40	40.45	-12.3	2,778	-0.44%
2020/10/05	7	39.70	0	0.00	39.65	7	2,795	0.25%
2020/09/30	0.1	40.00	0.7	40.00	39.80	-0.6	2,814	-0.02%
2020/09/29	6	39.83	0	0.00	39.90	6	2,824	0.21%
2020/09/28	1	39.95	1	39.95	39.95	0	2,855	0.00%
2020/09/25	2.1	39.40	0	0.00	39.40	2.1	2,899	0.07%
2020/09/24	7.1	39.62	0.6	39.40	39.25	6.4	2,910	0.22%
2020/09/23	4	40.03	0	0.00	40.05	4	2,895	0.14%
2020/09/22	3	40.18	0	0.00	40.20	3	2,892	0.10%
2020/09/21	1.3	40.68	2	40.60	40.60	-0.7	2,885	-0.02%
2020/09/18	5	40.86	2.4	41.02	40.80	2.6	2,894	0.09%
2020/09/17	25	41.24	16.2	40.95	40.95	8.8	2,875	0.31%
2020/09/16	2.2	40.96	1	41.40	41.55	1.2	2,867	0.04%
2020/09/15	1.5	40.83	3	40.93	40.80	-1.5	2,865	-0.05%
2020/09/14	3.1	40.37	3	40.40	40.45	0.1	2,879	0.00%
2020/09/11	8.1	40.70	2	40.70	40.65	6.1	2,852	0.21%
2020/09/10	0.1	41.40	12.4	41.31	41.30	-12.3	2,815	-0.44%
2020/09/09	8.4	41.31	2	41.42	41.35	6.4	2,815	0.23%
2020/09/08	4.1	41.68	2	41.65	41.70	2.1	2,817	0.07%
2020/09/07	3.1	41.72	10	41.70	41.65	-6.9	2,846	-0.24%
2020/09/04	6	42.07	0	0.00	42.00	6	2,888	0.21%
2020/09/03	2.1	42.23	0	0.00	42.15	2.1	2,887	0.07%
2020/09/02	1	42.40	2	42.25	42.45	-1	2,894	-0.03%
2020/09/01	3	42.43	0.5	42.50	42.30	2.5	2,928	0.09%
2020/08/31	25	42.53	23	42.23	42.05	2	2,923	0.07%
2020/08/28	1	42.85	0	0.00	42.80	1	2,881	0.03%
2020/08/27	1.1	42.97	12	43.12	43.00	-10.9	2,906	-0.38%
2020/08/26	6	43.06	1	43.10	43.30	5	2,918	0.17%
2020/08/25	5	43.31	0	0.00	43.40	5	2,938	0.17%
2020/08/24	0	0.00	1	43.50	43.50	-1	2,971	-0.03%
2020/08/21	0	0.00	5	43.07	43.15	-5	2,962	-0.17%
2020/08/20	3	42.32	12	42.25	42.10	-9	2,941	-0.31%
2020/08/19	0	0.00	2	43.25	43.00	-2	2,878	-0.07%
2020/08/18	1	43.15	1	43.65	43.40	0	2,857	0.00%
2020/08/17	6.5	43.26	6	42.46	43.40	0.5	2,862	0.02%
2020/08/14	4	41.69	2	41.60	41.85	2	2,830	0.07%
2020/08/13	4	41.68	3	41.58	41.80	1	2,854	0.04%
2020/08/12	15.1	40.30	43	40.61	41.15	-27.9	2,874	-0.97%
2020/08/11	33.5	47.17	5	47.18	47.15	28.5	2,722	1.05%
2020/08/10	7	47.07	4	47.10	47.20	3	2,701	0.11%
2020/08/07	2	47.15	1	47.05	47.10	1	2,703	0.04%
2020/08/06	2	47.25	2	47.20	47.20	0	2,772	0.00%
2020/08/05	4	47.00	4	47.00	47.15	0	3,082	0.00%
2020/08/04	18	47.27	10	47.20	47.20	8	3,126	0.26%
2020/08/03	4	46.89	1	47.10	47.25	3	3,156	0.10%
2020/07/31	16	46.80	14	46.90	46.90	2	3,172	0.06%
2020/07/30	15	45.77	1	45.90	46.05	14	3,245	0.43%
2020/07/29	1	45.60	35.6	45.44	45.25	-34.6	3,268	-1.06%
2020/07/28	4	44.70	12	44.80	44.70	-8	3,286	-0.24%
2020/07/27	3	44.85	0	0.00	44.70	3	3,333	0.09%
2020/07/24	0	0.00	4	45.73	45.30	-4	3,392	-0.12%
2020/07/23	0	0.00	59	45.75	45.80	-59	3,421	-1.72%
2020/07/22	2	45.65	0	0.00	45.80	2	3,450	0.06%
2020/07/21	0	0.00	3	45.55	45.65	-3	3,445	-0.09%
2020/07/20	4.2	44.84	1	44.90	44.95	3.2	3,405	0.09%
2020/07/17	0.2	45.00	9.1	44.97	45.00	-8.9	3,451	-0.26%
2020/07/16	1	44.80	2	45.03	45.00	-1	3,504	-0.03%
2020/07/15	1.2	44.15	6.5	44.08	44.15	-5.4	3,518	-0.15%
2020/07/14	2	44.10	6	43.87	43.95	-4	3,599	-0.11%
2020/07/13	7	43.92	3.6	43.95	43.95	3.4	3,678	0.09%
2020/07/10	3.6	43.12	3	43.00	43.05	0.6	3,763	0.02%
2020/07/09	0.2	43.65	2	43.78	43.60	-1.9	3,827	-0.05%
2020/07/08	0.5	43.80	0	0.00	43.80	0.5	3,910	0.01%
2020/07/07	7	43.66	4	43.58	43.75	3	3,938	0.08%
2020/07/06	1.4	43.96	7	44.21	43.95	-5.6	3,971	-0.14%
2020/07/03	5	43.10	21	43.23	43.45	-16	3,973	-0.40%
2020/07/02	0	0.00	4	42.90	42.90	-4	4,019	-0.10%
2020/07/01	1	42.80	0	0.00	42.75	1	4,068	0.02%
2020/06/30	3	42.70	1	42.75	42.50	2	4,260	0.05%
2020/06/29	8	42.58	6	42.59	42.50	2	4,304	0.05%
2020/06/24	2	42.65	0	0.00	42.65	2	4,326	0.05%
2020/06/23	2	42.60	0	0.00	42.55	2	4,359	0.05%
2020/06/22	2.1	42.92	0	0.00	42.80	2.1	4,373	0.05%
2020/06/18	1	42.35	2	42.33	42.30	-1	4,417	-0.02%
2020/06/17	10	42.30	1	42.35	42.30	9	4,433	0.20%
2020/06/16	1	42.00	0	0.00	42.10	1	4,485	0.02%
2020/06/15	2	42.00	0	0.00	41.85	2	4,583	0.04%
2020/06/12	4	41.31	11	41.89	42.00	-7	4,612	-0.15%
2020/06/11	5	43.00	6.3	42.31	42.35	-1.3	4,636	-0.03%
2020/06/10	3.3	42.98	0	0.00	43.20	3.3	4,617	0.07%
2020/06/09	0	0.00	0.3	43.25	43.15	-0.3	4,700	-0.01%
2020/06/08	6	42.71	18	42.56	43.10	-12	4,741	-0.25%
2020/06/05	0	0.00	1	42.50	42.45	-1	4,725	-0.02%
2020/06/04	1	42.35	0	0.00	42.40	1	4,786	0.02%
2020/06/03	2	42.25	2	42.35	42.40	0	4,817	0.00%
2020/06/02	5	42.30	1	42.25	42.20	4	4,796	0.08%
2020/06/01	2	41.95	1	41.70	42.00	1	4,780	0.02%
2020/05/29	2	41.30	1	42.10	41.30	1	4,759	0.02%
2020/05/28	12	41.75	0	0.00	41.65	12	4,722	0.25%
2020/05/27	3	41.92	0	0.00	41.80	3	4,744	0.06%
2020/05/26	6.9	41.96	7	41.91	41.95	-0.1	4,741	0.00%
2020/05/25	0	0.00	2	41.75	41.85	-2	4,725	-0.04%
2020/05/22	6	41.78	1	41.50	41.55	5	4,733	0.11%
2020/05/21	7	42.05	4	42.10	42.05	3	4,722	0.06%
2020/05/20	7.1	41.82	2	42.00	41.80	5.1	4,704	0.11%
2020/05/19	18	41.90	22	42.10	42.30	-4	4,665	-0.09%
2020/05/18	4	41.44	15	41.45	41.55	-11	4,615	-0.24%
2020/05/15	4	40.75	1	41.15	41.25	3	4,622	0.06%
2020/05/14	20	41.13	3	41.17	41.10	17	4,570	0.37%
2020/05/13	13.1	41.65	1	41.80	41.80	12.1	4,499	0.27%
2020/05/12	35	41.95	65	42.43	41.80	-30	4,407	-0.68%
2020/05/11	5	44.95	4	45.08	44.90	1	4,087	0.02%
2020/05/08	0	0.00	22	45.21	45.40	-22	4,010	-0.55%
2020/05/07	6	44.41	0	0.00	45.00	6	3,951	0.15%
2020/05/06	7	44.67	2	45.90	43.90	5	3,919	0.13%
2020/05/05	11	43.79	6	44.17	44.75	5	3,783	0.13%
2020/05/04	22	42.98	4	43.35	43.45	18	3,722	0.48%
2020/04/30	6	42.87	14	43.07	43.10	-8	3,676	-0.22%
2020/04/29	12	42.63	21	42.90	42.90	-9	3,632	-0.25%
2020/04/28	9	41.60	23.9	41.71	42.00	-14.9	3,561	-0.42%
2020/04/27	3	41.25	17	41.18	41.20	-14	3,584	-0.39%
2020/04/24	9	40.98	0	0.00	40.75	9	3,552	0.25%
2020/04/23	6	41.05	1	40.90	40.90	5	3,547	0.14%
2020/04/22	4	40.41	13	40.10	40.85	-9	3,522	-0.26%
2020/04/21	39.4	40.86	3	40.95	40.65	36.4	3,463	1.05%
2020/04/20	10.6	40.69	10	40.62	40.90	0.6	3,401	0.02%
2020/04/17	21.2	40.61	73.5	41.07	40.45	-52.3	3,367	-1.55%
2020/04/16	56	41.80	6	41.30	41.25	50	3,256	1.54%
2020/04/15	5	40.89	2	40.80	41.80	3	3,157	0.10%
2020/04/14	4	39.90	5	40.03	40.15	-1	3,036	-0.03%
2020/04/13	2	39.73	22.3	39.41	39.45	-20.3	2,948	-0.69%
2020/04/10	0	38.90	1	38.80	38.85	-1	2,858	-0.03%
2020/04/09	9	38.48	161.6	38.30	38.45	-152.6	2,830	-5.39%	大賣/鉅額交易
2020/04/08	56.2	38.54	12	38.47	38.45	44.2	2,774	1.59%
2020/04/07	6	38.35	9	38.37	38.30	-3	2,719	-0.11%
2020/04/06	2.6	37.92	6	38.00	37.95	-3.4	2,640	-0.13%
2020/04/01	8	37.98	24	38.17	37.90	-16	2,567	-0.62%
2020/03/31	8	37.25	24	37.25	37.25	-16	2,362	-0.68%
2020/03/30	8	33.63	0	0.00	33.90	8	2,308	0.35%
2020/03/27	21.8	33.44	3.3	33.69	33.20	18.5	2,279	0.81%
2020/03/26	0	0.00	10	33.04	33.30	-10	2,246	-0.45%
2020/03/25	12	33.14	6	33.04	33.25	6	2,236	0.27%
2020/03/24	0	0.00	9	32.08	31.85	-9	2,219	-0.41%
2020/03/23	1	29.85	0	0.00	30.70	1	2,213	0.05%
2020/03/20	13	31.27	4	30.70	31.25	9	2,200	0.41%
2020/03/19	8	29.36	22	29.01	29.30	-14	2,142	-0.65%
2020/03/18	0.2	31.90	1	31.90	31.80	-0.8	2,038	-0.04%
2020/03/17	2	31.88	7.2	32.45	31.85	-5.2	1,994	-0.26%
2020/03/16	4	33.59	1	33.30	33.20	3	1,941	0.15%
2020/03/13	8	32.94	8	32.73	34.00	0	1,916	0.00%
2020/03/12	14	35.85	0	0.00	35.60	14	1,827	0.77%
2020/03/11	1	37.00	0	0.00	36.90	1	1,779	0.06%
2020/03/10	5	36.30	5	36.71	36.70	0	1,752	0.00%
2020/03/09	11	37.53	0	0.00	37.20	11	1,682	0.65%
2020/03/06	1.3	38.20	0	0.00	38.20	1.3	1,639	0.08%
2020/03/05	1	38.45	1.1	38.45	38.45	-0.1	1,625	0.00%
2020/03/04	3.6	37.97	0.5	38.05	37.95	3.1	1,613	0.19%
2020/03/03	0.4	38.10	0	0.00	38.05	0.4	1,602	0.03%
2020/03/02	0.1	37.75	2	37.70	37.50	-1.9	1,587	-0.12%
2020/02/27	0.4	38.10	0	0.00	38.00	0.4	1,547	0.03%
2020/02/26	2	38.23	11	38.38	38.35	-9	1,531	-0.59%
2020/02/25	7.5	38.18	2.1	38.33	38.40	5.4	1,520	0.36%
2020/02/24	10.4	38.68	6	38.60	38.55	4.4	1,511	0.29%
2020/02/20	1	39.05	0	0.00	39.05	1	1,492	0.07%
2020/02/19	2	39.20	3.4	39.47	39.25	-1.4	1,491	-0.09%
2020/02/18	1.3	39.16	6.5	39.21	39.30	-5.2	1,494	-0.34%
2020/02/17	0	0.00	5	38.46	38.60	-5	1,482	-0.34%
2020/02/13	1.2	37.96	1	38.05	37.95	0.2	1,486	0.01%
2020/02/12	1	38.00	4.2	38.12	38.00	-3.2	1,481	-0.22%
2020/02/11	5.8	37.81	0	0.00	37.85	5.8	1,466	0.40%
2020/02/10	1.1	37.37	6.5	37.46	37.55	-5.4	1,469	-0.37%
2020/02/07	2	37.65	10	38.04	37.60	-8	1,476	-0.54%
2020/02/06	0.1	38.10	14	38.04	38.10	-13.9	1,454	-0.96%
2020/02/05	2.5	37.59	0	0.00	37.55	2.5	1,435	0.17%
2020/02/04	1	37.40	0	0.00	37.70	1	1,427	0.07%
2020/02/03	6.5	37.02	5	37.07	37.55	1.5	1,420	0.11%
2020/01/31	1	37.70	0	0.00	37.70	1	1,392	0.07%
2020/01/30	13.8	37.15	1	36.60	37.15	12.8	1,377	0.93%
2020/01/20	1	38.55	5	38.68	38.60	-4	1,290	-0.31%
2020/01/17	3.1	38.42	0	0.00	38.50	3.1	1,272	0.25%
2020/01/16	1.4	38.01	0	0.00	38.10	1.4	1,249	0.11%
2020/01/15	3	37.90	2.8	38.00	38.00	0.2	1,245	0.02%
2020/01/14	7.1	38.48	1	38.40	38.20	6.1	1,250	0.48%
2020/01/13	1	37.85	4	37.85	37.85	-3	1,234	-0.24%
2020/01/06	6	36.75	3.2	36.68	36.85	2.8	1,221	0.23%
2020/01/03	1	37.10	0	0.00	37.05	1	1,210	0.08%
2020/01/02	4	37.05	0	0.00	37.10	4	1,213	0.33%
2019/12/31	0.7	36.95	0	0.00	36.95	0.7	1,209	0.05%
2019/12/30	0.5	36.80	0.7	36.80	36.80	-0.2	1,201	-0.02%
2019/12/26	1	36.85	0	0.00	36.85	1	1,195	0.08%
2019/12/25	4	36.90	0	0.00	36.95	4	1,199	0.33%
2019/12/24	0	0.00	2	36.85	36.90	-2	1,206	-0.17%
2019/12/23	2	36.53	1	36.60	36.65	1	1,202	0.08%
2019/12/20	1	36.50	0	0.00	36.70	1	1,196	0.08%
2019/12/19	1	36.70	0	0.00	36.70	1	1,179	0.08%
2019/12/18	1	36.35	12	36.52	36.65	-11	1,153	-0.95%
2019/12/16	0.2	35.95	0	0.00	36.00	0.2	1,138	0.02%
2019/12/13	2.4	35.90	0	0.00	35.90	2.4	1,148	0.21%
2019/12/12	0.1	35.90	0	0.00	35.85	0.1	1,139	0.01%
2019/12/09	2	35.80	0	0.00	35.95	2	1,149	0.17%
2019/12/06	4	35.48	0	0.00	35.50	4	1,139	0.35%
2019/12/04	2	35.30	0	0.00	35.35	2	1,132	0.18%
2019/11/28	1	35.65	1	35.55	35.55	0	1,176	0.00%
2019/11/27	0	0.00	2	35.65	35.70	-2	1,210	-0.17%
2019/11/26	0	0.00	2	35.50	35.70	-2	1,257	-0.16%
2019/11/25	1.1	35.55	0	0.00	35.40	1.1	1,329	0.08%
2019/11/21	3	35.60	0	0.00	35.55	3	1,427	0.21%
2019/11/20	1	35.65	2.9	35.78	35.95	-1.9	1,427	-0.14%
2019/11/19	2	35.68	1	35.70	35.75	1	1,432	0.07%
2019/11/18	5	35.74	11	35.82	35.75	-6	1,437	-0.42%
2019/11/15	1	35.95	9.2	35.81	35.95	-8.2	1,434	-0.57%
2019/11/14	0.9	35.60	7.5	35.56	35.60	-6.6	1,428	-0.46%
2019/11/13	8	35.09	3.1	34.94	35.15	5	1,426	0.35%
2019/11/12	1	34.25	0	0.00	34.50	1	1,446	0.07%
2019/11/11	2	34.28	0	0.00	34.30	2	1,577	0.13%
2019/11/08	3	34.35	1	34.45	34.45	2	1,604	0.12%
2019/11/07	3	34.47	0	0.00	34.35	3	1,632	0.18%
2019/11/06	8	34.66	0	0.00	34.50	8	1,645	0.49%
2019/11/04	1	34.65	0	0.00	34.70	1	1,691	0.06%
2019/11/01	2	34.58	1	34.55	34.55	1	1,711	0.06%
2019/10/31	2	34.70	0	0.00	34.65	2	1,730	0.12%
2019/10/29	1	34.70	8	34.71	34.75	-7	1,757	-0.40%
2019/10/28	5	34.79	8	34.93	34.80	-3	1,769	-0.17%
2019/10/24	0	0.00	2.1	34.95	35.00	-2.1	1,797	-0.11%
2019/10/23	20	34.85	0	0.00	34.85	20	1,809	1.11%
2019/10/22	1	34.90	1.1	34.86	35.00	-0.1	1,811	0.00%
2019/10/21	0	0.00	5	34.63	34.70	-5	1,801	-0.28%
2019/10/18	10	34.21	0	0.00	34.10	10	1,793	0.56%
2019/10/17	3	34.25	0	0.00	34.25	3	1,788	0.17%
2019/10/16	37	34.40	0.2	34.45	34.40	36.9	1,795	2.05%
2019/10/15	5.5	34.27	0	0.00	34.25	5.5	1,802	0.31%
2019/10/14	3	34.45	2	34.45	34.35	1	1,824	0.05%
2019/10/09	5	34.30	2	34.30	34.15	3	1,821	0.16%
2019/10/08	0	0.00	3	34.53	34.45	-3	1,832	-0.16%
2019/10/07	2	34.00	0	0.00	33.95	2	1,826	0.11%
2019/10/04	2	33.73	0	0.00	33.70	2	1,833	0.11%
2019/10/03	3	33.65	0	0.00	33.70	3	1,847	0.16%
2019/10/02	1	33.85	0	0.00	33.75	1	1,849	0.05%
2019/09/27	2.1	33.74	0	0.00	33.70	2.1	1,873	0.11%
2019/09/20	1	33.70	0	0.00	33.70	1	1,924	0.05%
2019/09/19	1	33.95	0	0.00	33.95	1	1,929	0.05%
2019/09/18	5	34.40	0	0.00	34.35	5	1,946	0.26%
2019/09/17	1	34.15	0	0.00	34.10	1	1,956	0.05%
2019/09/16	5	34.44	10	34.50	34.30	-5	2,009	-0.25%
2019/09/11	10	34.80	6	34.84	34.70	4	2,052	0.19%
2019/09/10	2	33.90	0	0.00	34.00	2	2,031	0.10%
2019/09/09	0.2	34.05	0	0.00	33.85	0.2	2,028	0.01%
2019/09/05	5	33.92	0	0.00	33.80	5	2,025	0.25%
2019/09/04	0	0.00	0.1	34.20	33.95	-0.1	2,028	0.00%
2019/09/03	3.1	33.96	0	0.00	34.10	3.1	2,047	0.15%
2019/09/02	2.1	34.12	0	0.00	34.15	2.1	2,039	0.10%
2019/08/30	3.1	33.85	1	33.80	33.80	2.1	2,043	0.10%
2019/08/29	1	32.95	2	32.75	32.90	-1	2,014	-0.05%
2019/08/28	0	0.00	5	36.10	36.10	-5	1,973	-0.25%
2019/08/27	5	35.97	5	35.97	35.60	0	1,916	0.00%
2019/08/26	6	36.10	0	0.00	36.15	6	1,845	0.33%
2019/08/23	1	36.30	0	0.00	36.30	1	1,826	0.05%
2019/08/22	0	0.00	5	36.45	36.45	-5	1,836	-0.27%
2019/08/21	1	36.55	0	0.00	36.50	1	1,865	0.05%
2019/08/19	4.1	36.21	0	0.00	36.15	4.1	1,902	0.21%
2019/08/16	7	36.18	1	36.05	36.40	6	1,898	0.32%
2019/08/15	1	35.55	1	35.75	35.95	0	1,880	0.00%
2019/08/14	10	36.57	32	36.52	36.45	-22	1,842	-1.19%
2019/08/13	10	38.10	0	0.00	37.80	10	1,731	0.58%
2019/08/12	25	38.50	0	0.00	38.40	25	1,738	1.44%
2019/08/08	1	38.25	0	0.00	38.90	1	1,745	0.06%
2019/08/07	0	0.00	3	38.57	38.40	-3	1,755	-0.17%
2019/08/06	1	37.90	4	37.80	38.00	-3	1,770	-0.17%
2019/08/02	3	39.00	0	0.00	39.00	3	1,739	0.17%
2019/08/01	1	39.40	0	0.00	39.45	1	1,726	0.06%
2019/07/31	1	39.40	0	0.00	39.10	1	1,709	0.06%
2019/07/29	2	39.80	0	0.00	39.85	2	1,666	0.12%
2019/07/26	0.9	39.30	3	39.25	39.30	-2.1	1,649	-0.13%
2019/07/25	0	0.00	4	38.84	38.95	-4	1,648	-0.24%
2019/07/24	4	38.69	0	0.00	38.60	4	1,651	0.24%
2019/07/22	1	38.60	6	38.75	38.65	-5	1,643	-0.30%
2019/07/19	1.8	38.70	0.4	38.70	38.65	1.3	1,632	0.08%
2019/07/18	1	38.75	0	0.00	38.75	1	1,625	0.06%
2019/07/17	0	0.00	1	38.45	38.45	-1	1,613	-0.06%
2019/07/15	0.6	39.00	4	39.00	38.90	-3.4	1,584	-0.21%
2019/07/10	1.2	38.31	0	0.00	38.30	1.2	1,577	0.07%
2019/07/09	2	38.40	0	0.00	38.40	2	1,570	0.13%
2019/07/05	0	0.00	2	38.20	38.25	-2	1,573	-0.13%
2019/07/04	20.1	38.15	5	38.12	38.20	15.1	1,563	0.96%
2019/07/03	1	37.70	0	0.00	37.95	1	1,553	0.06%
2019/07/02	0	0.00	1	37.50	37.50	-1	1,560	-0.06%
2019/07/01	3	37.38	0.2	37.45	37.45	2.8	1,567	0.18%
2019/06/28	1	37.70	0	0.00	37.40	1	1,566	0.06%
2019/06/27	0.1	38.00	1	37.85	37.95	-0.9	1,571	-0.06%
2019/06/26	1.1	37.95	12.9	38.20	37.80	-11.8	1,642	-0.72%
2019/06/24	0	0.00	2	37.65	37.40	-2	1,636	-0.12%
2019/06/21	0	0.00	4	37.46	37.35	-4	1,627	-0.25%
2019/06/20	0	0.00	15.3	37.01	37.15	-15.3	1,580	-0.97%
2019/06/19	1	36.55	9	36.70	36.70	-8	1,546	-0.52%
2019/06/18	0	0.00	1	36.55	36.60	-1	1,531	-0.07%
2019/06/14	2	36.23	0	0.00	36.20	2	1,538	0.13%
2019/06/12	1	36.40	0	0.00	36.45	1	1,560	0.06%
2019/06/11	0	0.00	4	36.50	36.25	-4	1,549	-0.26%
2019/06/10	0	0.00	1	36.05	36.05	-1	1,537	-0.07%
2019/06/06	7.5	35.87	1	35.90	35.90	6.5	1,544	0.42%
2019/06/05	1	36.25	0	0.00	36.35	1	1,527	0.07%
2019/06/04	1	36.40	1	36.50	36.45	0	1,536	0.00%
2019/05/30	2	36.28	0	0.00	36.30	2	1,541	0.13%
2019/05/29	2	35.93	2	36.43	36.30	0	1,539	0.00%
2019/05/28	0.5	36.20	0	0.00	35.90	0.5	1,534	0.03%
2019/05/27	1	36.50	4	36.36	36.70	-3	1,506	-0.20%
2019/05/24	0	0.00	12	35.69	35.75	-12	1,473	-0.81%
2019/05/23	0	0.00	4	35.40	35.30	-4	1,488	-0.27%
2019/05/22	1.1	35.65	1	35.60	35.60	0.1	1,513	0.01%
2019/05/21	1	35.75	0	0.00	35.85	1	1,514	0.07%
2019/05/20	0	0.00	4	35.60	35.60	-4	1,519	-0.26%
2019/05/17	2.5	35.97	0	0.00	35.70	2.5	1,506	0.17%
2019/05/16	6.6	35.49	8	35.44	35.50	-1.4	1,474	-0.10%
2019/05/15	0	0.00	5	35.10	35.30	-5	1,452	-0.34%
2019/05/14	3	34.01	9	34.16	34.65	-6	1,436	-0.41%
2019/05/13	7.2	34.51	14	34.47	34.20	-6.8	1,408	-0.48%
2019/05/10	0	0.00	2	33.50	33.35	-2	1,380	-0.14%
2019/05/07	0	0.00	4	33.58	33.65	-4	1,413	-0.28%
2019/05/03	3	33.78	1	33.90	33.85	2	1,420	0.14%
2019/05/02	2	33.95	1	34.00	34.00	1	1,423	0.07%
2019/04/30	0.3	33.90	5	33.85	33.90	-4.7	1,415	-0.33%
2019/04/29	1	33.45	1	33.40	33.50	0	1,403	0.00%
2019/04/26	0	0.00	11	33.30	33.30	-11	1,406	-0.78%
2019/04/25	4	33.24	10	33.25	33.25	-6	1,407	-0.43%
2019/04/23	1	33.05	11	33.05	33.25	-10	1,422	-0.70%
2019/04/22	1	33.05	0.4	33.15	33.05	0.6	1,431	0.04%
2019/04/19	3	32.78	0	0.00	33.05	3	1,438	0.21%
2019/04/18	7	32.69	35	32.65	32.60	-28	1,463	-1.91%
2019/04/16	2	33.10	2	33.10	33.20	0	1,443	0.00%
2019/04/15	11	33.35	68	33.35	33.35	-57	1,465	-3.89%
2019/04/12	1	33.25	0	0.00	33.30	1	1,475	0.07%
2019/04/11	13	33.44	7	33.46	33.20	6	1,479	0.41%
2019/04/10	1	33.80	2	33.65	33.80	-1	1,486	-0.07%
2019/04/09	4	33.75	1	33.75	33.80	3	1,482	0.20%
2019/04/08	23	33.58	0	0.00	33.65	23	1,482	1.55%
2019/04/03	17.5	33.21	6	33.33	33.50	11.5	1,474	0.78%
2019/04/02	3	33.40	0	0.00	33.20	3	1,465	0.20%
2019/04/01	10	33.50	1	33.35	33.55	9	1,445	0.62%
2019/03/29	10	33.62	16	34.25	33.65	-6	1,430	-0.42%
2019/03/27	1	32.60	2	32.58	32.60	-1	1,364	-0.07%
2019/03/26	0	0.00	3	32.10	32.50	-3	1,376	-0.22%
2019/03/25	5	31.87	0	0.00	31.85	5	1,368	0.37%
2019/03/22	4	32.30	0	0.00	32.20	4	1,362	0.29%
2019/03/21	2	32.35	0	0.00	32.45	2	1,364	0.15%
2019/03/20	12	32.23	0	0.00	32.40	12	1,373	0.87%
2019/03/19	20	32.38	3	32.50	32.35	17	1,378	1.23%
2019/03/18	20	32.48	5	32.45	32.55	15	1,374	1.09%
2019/03/15	4	31.90	0	0.00	32.25	4	1,366	0.29%
2019/03/14	37	31.98	1	31.95	32.05	36	1,360	2.65%
2019/03/13	11	32.10	0	0.00	32.10	11	1,356	0.81%
2019/03/12	10	32.15	6	32.19	32.15	4	1,365	0.29%
2019/03/11	3	31.98	1	32.00	32.10	2	1,363	0.15%
2019/03/08	1	32.00	0	0.00	32.10	1	1,369	0.07%
2019/03/07	1	32.15	6	32.34	32.20	-5	1,373	-0.36%
2019/03/06	3	32.22	16	32.22	32.30	-13	1,377	-0.94%
2019/03/05	1	31.85	1	31.90	31.85	0	1,359	0.00%
2019/02/27	2	31.68	0	0.00	31.65	2	1,343	0.15%
2019/02/26	2	31.40	0	0.00	31.40	2	1,342	0.15%
2019/02/25	3	31.70	0	0.00	31.70	3	1,326	0.23%
2019/02/22	3	31.57	0	0.00	31.65	3	1,315	0.23%
2019/02/21	20	31.94	0	0.00	31.85	20	1,311	1.53%
2019/02/20	0	0.00	16	31.80	31.85	-16	1,280	-1.25%
2019/02/19	10	30.80	8	30.99	31.20	2	1,240	0.16%
2019/02/18	0	0.00	2	30.75	30.80	-2	1,249	-0.16%
2019/02/14	0.4	30.70	0	0.00	30.50	0.4	1,238	0.03%
2019/02/13	1	30.60	0	0.00	30.65	1	1,224	0.08%
2019/02/12	0	0.00	3	30.39	30.40	-3	1,209	-0.25%
2019/02/11	5	30.24	0	0.00	30.15	5	1,197	0.42%
2019/01/30	5	30.05	1	30.25	30.15	4	1,197	0.33%
2019/01/29	1	30.15	0	0.00	30.05	1	1,184	0.08%
2019/01/25	3	29.93	0	0.00	29.90	3	1,178	0.25%
2019/01/24	152	30.21	0	0.00	30.00	152	1,155	13.15%	大買/鉅額交易
2019/01/21	0	0.00	6	30.36	30.35	-6	1,149	-0.52%
2019/01/17	3	29.98	1	30.10	29.90	2	1,174	0.17%
2019/01/16	0	0.00	0.1	30.40	30.00	-0.1	1,176	-0.01%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/11	1	29.60	0	0.00	29.55	1	1,246	0.08%
2019/01/10	1	29.85	18	29.75	29.60	-17	1,255	-1.35%
2019/01/09	2	29.43	6	29.40	29.80	-4	1,256	-0.32%
2019/01/08	0	0.00	5	29.35	29.30	-5	1,229	-0.41%
2019/01/07	1	29.00	0	0.00	29.50	1	1,240	0.08%
2019/01/04	2	29.13	0	0.00	28.90	2	1,262	0.16%
2019/01/03	1	29.55	1	29.50	29.45	0	1,295	0.00%
2018/12/28	3	29.55	0	0.00	29.65	3	1,276	0.23%
2018/12/27	3	29.70	1	29.65	29.60	2	1,283	0.16%
2018/12/26	1	29.70	0	0.00	29.60	1	1,285	0.08%
2018/12/25	3	29.75	6	29.60	29.70	-3	1,291	-0.23%
2018/12/24	1	29.95	0	0.00	29.90	1	1,286	0.08%
2018/12/22	1	29.95	0	0.00	30.05	1	1,290	0.08%
2018/12/21	0	0.00	0.8	30.20	30.15	-0.8	1,317	-0.06%
2018/12/20	2	29.85	0	0.00	29.85	2	1,321	0.15%
2018/12/19	2	30.00	0	0.00	29.95	2	1,318	0.15%
2018/12/18	2	30.30	0	0.00	30.10	2	1,313	0.15%
2018/12/17	0	0.00	1	30.60	30.60	-1	1,341	-0.07%
2018/12/14	3	30.35	0	0.00	30.40	3	1,341	0.22%
2018/12/13	0	0.00	5	30.40	30.40	-5	1,342	-0.37%
2018/12/12	1	30.10	0	0.00	30.15	1	1,341	0.07%
2018/12/10	1	30.00	0	0.00	30.15	1	1,333	0.07%
2018/12/07	2	30.25	0	0.00	30.20	2	1,363	0.15%
2018/12/06	2	30.20	0	0.00	30.25	2	1,384	0.14%
2018/12/05	0	0.00	1	30.85	30.65	-1	1,400	-0.07%
2018/12/03	3	31.05	4	30.83	31.10	-1	1,432	-0.07%
2018/11/30	1	30.40	3	30.60	30.45	-2	1,448	-0.14%
2018/11/29	1	30.65	1	30.85	30.40	0	1,478	0.00%
2018/11/28	0	0.00	1	30.55	30.75	-1	1,488	-0.07%
2018/11/27	5	30.30	0	0.00	30.25	5	1,512	0.33%
2018/11/26	1	30.60	0	0.00	30.50	1	1,539	0.06%
2018/11/23	1	30.10	0	0.00	30.05	1	1,578	0.06%
2018/11/21	3	30.25	1	30.30	30.35	2	1,641	0.12%
2018/11/20	7	30.81	0	0.00	30.50	7	1,752	0.40%
2018/11/19	0	0.00	2	30.75	30.75	-2	1,807	-0.11%
2018/11/14	1	30.70	0	0.00	30.50	1	1,857	0.05%
2018/11/13	1	30.50	0	0.00	31.00	1	1,852	0.05%
2018/11/12	1	30.90	0	0.00	31.10	1	1,873	0.05%
2018/11/09	0	0.00	2	31.25	31.05	-2	1,889	-0.11%
2018/11/08	0	0.00	1	31.40	31.45	-1	1,900	-0.05%
2018/11/02	1.4	30.76	0	0.00	30.70	1.4	1,984	0.07%
2018/11/01	0.1	30.90	0	0.00	30.80	0.1	1,988	0.01%
2018/10/31	0	0.00	1	30.25	30.45	-1	1,993	-0.05%
2018/10/30	0.2	29.90	0	0.00	29.70	0.2	2,006	0.01%
2018/10/29	2	29.75	0	0.00	29.75	2	2,026	0.10%
2018/10/26	1	29.90	0	0.00	30.05	1	2,044	0.05%
2018/10/25	2	30.15	0	0.00	30.20	2	2,033	0.10%
2018/10/22	1	30.40	2	31.05	31.00	-1	2,045	-0.05%
2018/10/19	1	30.85	1	30.75	30.35	0	2,041	0.00%
2018/10/18	0	0.00	1	31.50	31.55	-1	1,978	-0.05%
2018/10/15	1	31.80	0.6	32.15	31.75	0.4	1,950	0.02%
2018/10/12	4	31.63	50	31.65	31.85	-46	1,943	-2.37%
2018/10/11	3	32.00	0	0.00	31.95	3	1,916	0.16%
2018/10/08	1	34.15	6	34.10	34.30	-5	1,868	-0.27%
2018/10/05	1.2	34.33	0	0.00	34.10	1.2	1,867	0.06%
2018/10/03	1.2	35.11	0	0.00	34.95	1.2	1,833	0.06%
2018/10/02	1	35.15	0	0.00	35.10	1	1,822	0.05%
2018/09/28	1	35.40	0.3	35.50	35.30	0.7	1,815	0.04%
2018/09/27	3	35.30	7	35.31	35.50	-4	1,791	-0.22%
2018/09/26	0	0.00	2.1	35.45	35.25	-2.1	1,779	-0.12%
2018/09/25	1	35.40	1	35.70	35.35	0	1,777	0.00%
2018/09/21	2	35.10	0	0.00	36.50	2	1,760	0.11%
2018/09/19	1	34.90	0	0.00	34.85	1	1,720	0.06%
2018/09/17	1	34.80	0	0.00	34.70	1	1,718	0.06%
2018/09/14	0	0.00	3	35.20	35.15	-3	1,732	-0.17%
2018/09/12	3	34.75	0	0.00	34.95	3	1,705	0.18%
2018/09/07	8	34.95	0	0.00	34.70	8	1,669	0.48%
2018/09/06	4	34.88	15	34.90	34.85	-11	1,652	-0.67%
2018/09/05	2	35.60	0	0.00	35.20	2	1,619	0.12%
2018/09/04	7	35.91	0	0.00	35.80	7	1,599	0.44%
2018/08/31	9.2	36.45	0	0.00	36.45	9.2	1,555	0.59%
2018/08/30	2	36.55	2	36.75	36.45	0	1,535	0.00%
2018/08/29	2	36.93	0	0.00	37.05	2	1,505	0.13%
2018/08/28	10	37.10	2	37.08	36.95	8	1,506	0.53%
2018/08/27	5	36.74	4.1	37.13	37.35	0.9	1,465	0.06%
2018/08/24	41	40.63	0	0.00	41.10	41	1,360	3.01%
2018/08/23	0.7	40.90	0	0.00	40.80	0.7	1,324	0.05%
2018/08/22	1	40.45	1	40.40	40.45	0	1,307	0.00%
2018/08/20	0	0.00	15	39.80	39.80	-15	1,265	-1.18%
2018/08/17	2	39.53	0	0.00	39.50	2	1,260	0.16%
2018/08/15	0	0.00	8	39.89	39.85	-8	1,227	-0.65%
2018/08/13	3	39.55	0	0.00	39.60	3	1,205	0.25%
2018/08/10	1	40.10	0	0.00	40.10	1	1,181	0.08%
2018/08/08	3	40.80	0	0.00	40.60	3	1,144	0.26%
2018/08/07	0	0.00	10	40.85	40.55	-10	1,150	-0.87%
2018/08/03	0	0.00	2	40.30	40.30	-2	1,161	-0.17%
2018/08/02	0	0.00	2	39.98	39.60	-2	1,152	-0.17%
2018/08/01	0	0.00	1	39.75	39.80	-1	1,132	-0.09%
2018/07/26	5	38.60	0	0.00	38.70	5	1,190	0.42%
2018/07/23	0	0.00	1	38.50	38.50	-1	1,250	-0.08%
2018/07/18	0	0.00	5	38.40	38.40	-5	1,267	-0.39%
2018/07/17	0	0.00	5	38.40	38.40	-5	1,271	-0.39%
2018/07/16	5	38.45	0	0.00	38.40	5	1,276	0.39%
2018/07/13	5	38.10	0	0.00	38.15	5	1,275	0.39%
2018/07/12	8	38.06	0	0.00	38.15	8	1,283	0.62%
2018/07/11	0	0.00	2	37.90	37.85	-2	1,298	-0.15%
2018/07/06	2	37.50	0	0.00	37.60	2	1,366	0.15%
2018/07/04	1	37.75	0	0.00	37.90	1	1,420	0.07%
2018/07/03	3	37.95	0	0.00	37.75	3	1,459	0.21%
2018/07/02	1	38.15	0	0.00	38.10	1	1,497	0.07%
2018/06/22	1	37.90	0	0.00	37.85	1	1,649	0.06%
2018/06/21	0	0.00	1	38.05	37.80	-1	1,663	-0.06%
2018/06/20	5	37.70	0	0.00	37.55	5	1,665	0.30%
2018/06/14	0	0.00	11	38.30	38.30	-11	1,636	-0.67%
2018/06/12	10	38.50	0.1	38.80	38.50	9.9	1,658	0.60%
2018/06/08	1	38.70	0	0.00	38.70	1	1,644	0.06%
2018/06/05	6.3	38.80	0	0.00	38.80	6.3	1,671	0.38%
2018/06/04	0	0.00	2	38.45	38.65	-2	1,675	-0.12%
2018/05/31	0	0.00	3	37.95	38.30	-3	1,728	-0.17%
2018/05/28	4	38.01	0	0.00	38.05	4	1,805	0.22%
2018/05/23	0	0.00	1	37.70	37.65	-1	1,878	-0.05%
2018/05/21	1	38.15	2	38.25	38.15	-1	1,911	-0.05%
2018/05/18	1	37.95	0	0.00	38.20	1	1,929	0.05%
2018/05/17	0.3	37.90	1	37.75	37.75	-0.7	1,963	-0.04%
2018/05/16	2	37.55	2	37.70	37.70	0	1,974	0.00%
2018/05/15	0	0.00	6	37.75	37.50	-6	2,022	-0.30%
2018/05/11	0	0.00	4	37.53	37.40	-4	2,093	-0.19%
2018/05/10	2	36.78	5	36.80	36.75	-3	2,093	-0.14%
2018/05/09	0	0.00	0	36.95	36.70	0	2,125	0.00%
2018/05/08	6	36.57	100	36.66	36.65	-94	2,165	-4.34%
2018/05/07	10	36.80	0	0.00	36.80	10	2,186	0.46%
2018/05/04	1	36.10	3	36.30	36.30	-2	2,253	-0.09%
2018/05/03	3	36.52	0	0.00	36.55	3	2,243	0.13%
2018/05/02	7	37.26	0	0.00	37.20	7	2,224	0.31%
2018/04/30	1.1	37.76	0	0.00	37.90	1.1	2,211	0.05%
2018/04/26	1	37.70	12	37.65	37.55	-11	2,393	-0.46%
2018/04/25	5	37.60	0	0.00	37.60	5	2,414	0.21%
2018/04/24	1	37.80	2	37.90	37.80	-1	2,439	-0.04%
2018/04/23	1	38.00	0	0.00	38.05	1	2,469	0.04%
2018/04/18	0.6	37.75	0	0.00	37.70	0.6	2,526	0.02%
2018/04/12	1	37.85	0	0.00	38.00	1	2,672	0.04%
2018/04/10	2	37.80	1	37.95	38.10	1	2,791	0.04%
2018/04/09	3	37.73	5	37.70	37.85	-2	2,870	-0.07%
2018/04/03	1	38.05	0	0.00	37.95	1	2,868	0.03%
2018/03/31	1	39.20	20	38.90	39.20	-19	2,988	-0.64%
2018/03/30	8	38.97	8	39.00	38.85	0	2,964	0.00%
2018/03/28	6	37.35	0	0.00	37.40	6	2,912	0.21%
2018/03/27	0	0.00	5	37.33	37.40	-5	2,913	-0.17%
2018/03/15	1	36.70	0	0.00	36.85	1	3,223	0.03%
2018/03/14	2	37.00	0	0.00	37.00	2	3,237	0.06%
2018/03/13	1.4	36.96	0	0.00	37.00	1.4	3,261	0.04%
2018/03/12	1	37.10	0	0.00	37.00	1	3,266	0.03%
2018/03/09	4	36.68	58	36.68	36.80	-54	3,274	-1.65%
2018/03/08	0	0.00	3	36.47	36.80	-3	3,293	-0.09%
2018/03/07	0.1	36.55	0	0.00	36.50	0.1	3,288	0.00%
2018/03/06	33	36.65	0	0.00	36.50	33	3,282	1.01%
2018/03/05	36	37.26	15	36.95	36.90	21	3,261	0.64%
2018/03/02	11	37.98	8	37.55	37.55	3	3,239	0.09%
2018/03/01	22	37.63	22	38.23	38.15	0	3,213	0.00%
2018/02/27	6.1	38.01	0	0.00	37.90	6.1	3,178	0.19%
2018/02/23	16.3	38.20	0	0.00	38.40	16.3	3,180	0.51%
2018/02/22	11	38.39	5	38.75	38.20	6	3,196	0.19%
2018/02/21	0	0.00	14	38.61	38.75	-14	3,209	-0.44%
2018/02/09	0	0.00	5	36.70	37.90	-5	3,173	-0.16%
2018/02/08	10	37.53	1	37.60	37.55	9	3,133	0.29%
2018/02/07	2	37.30	3	37.42	37.55	-1	3,147	-0.03%
2018/02/06	12	36.80	30	35.76	36.85	-18	3,122	-0.58%
2018/02/05	1	38.05	0	0.00	38.25	1	3,110	0.03%
2018/02/02	6.1	38.33	0	0.00	38.40	6.1	3,088	0.20%
2018/02/01	0	0.00	16	38.52	38.70	-16	3,081	-0.52%
2018/01/31	7	37.24	0	0.00	37.75	7	3,057	0.23%
2018/01/30	3	37.43	0	0.00	37.40	3	3,021	0.10%
2018/01/29	8	37.63	7	37.64	37.85	1	3,050	0.03%
2018/01/26	14.5	38.12	0	0.00	38.35	14.5	2,982	0.49%
2018/01/25	13	38.79	0	0.00	38.75	13	2,980	0.44%
2018/01/24	3	39.12	2	39.15	39.15	1	2,969	0.03%
2018/01/23	25	39.24	2	38.73	39.10	23	2,990	0.77%
2018/01/22	8.5	38.21	25	39.09	38.00	-16.6	2,978	-0.56%
2018/01/19	0.3	39.55	0.2	39.55	39.55	0.1	2,877	0.00%
2018/01/17	2.2	39.91	2	40.20	40.25	0.2	2,905	0.01%
2018/01/16	0.1	39.50	12	39.71	39.55	-11.9	2,883	-0.41%
2018/01/15	2	39.35	0	0.00	39.30	2	2,869	0.07%
2018/01/12	5	39.74	5	40.08	39.90	0	2,875	0.00%
2018/01/11	8	39.35	7	39.56	39.95	1	2,861	0.04%
2018/01/10	4	39.96	0	0.00	40.00	4	2,824	0.14%
2018/01/09	22	40.37	2	39.15	40.10	20	2,766	0.72%
2018/01/08	0	0.00	1	39.35	39.55	-1	2,712	-0.04%
2018/01/05	8	39.21	2	39.44	39.15	6	2,657	0.22%
2018/01/04	1	38.00	0	0.00	37.80	1	2,569	0.04%
2018/01/03	2.1	37.63	5	37.67	37.90	-2.9	2,516	-0.12%
2018/01/02	2	36.00	2	36.50	36.35	0	2,415	0.00%