大成 (1210)-元大-新莊券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.5
漲跌
▲0.5
漲幅
+0.88%
成交量
1,526張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:13:30

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

大成 (1210)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	2	57.40	57.50	-2	2,193	-0.09%
2024/04/26	1	56.90	1	57.10	57.00	0	2,180	0.00%
2024/04/25	0	0.00	1	57.20	57.40	-1	2,166	-0.05%
2024/04/23	1	56.50	2	56.90	57.40	-1	2,142	-0.05%
2024/04/22	0	0.00	1.2	56.70	56.40	-1.2	2,093	-0.06%
2024/04/19	1	55.50	0.9	55.58	55.50	0.1	2,041	0.01%
2024/04/18	2	55.70	0	0.00	55.70	2	1,980	0.10%
2024/04/17	1	55.90	0	0.00	55.60	1	1,957	0.05%
2024/04/16	1.1	55.99	4	55.28	55.20	-3	1,952	-0.15%
2024/04/15	7.1	56.39	2	56.70	56.30	5.1	1,925	0.26%
2024/04/12	2	57.20	0	0.00	57.20	2	1,881	0.11%
2024/04/11	0	0.00	9	57.50	57.40	-9	1,887	-0.48%
2024/04/10	2	58.20	2	58.20	58.00	0	1,884	0.00%
2024/04/09	0	0.00	4	58.02	58.00	-4	1,899	-0.21%
2024/04/08	0	0.00	1.4	57.93	58.00	-1.4	1,904	-0.07%
2024/04/03	1.1	57.51	0.1	58.10	57.60	1	1,944	0.05%
2024/04/02	0	0.00	1	58.00	57.80	-1	1,933	-0.05%
2024/04/01	8	58.10	3.8	58.12	58.20	4.2	1,935	0.22%
2024/03/29	0	0.00	0.8	57.80	57.70	-0.8	1,933	-0.04%
2024/03/27	1	57.70	2	57.80	57.80	-1	2,001	-0.05%
2024/03/26	2	57.50	0	0.00	57.40	2	2,064	0.10%
2024/03/25	0	0.00	1	57.90	57.70	-1	2,116	-0.05%
2024/03/22	2	57.65	0	0.00	57.60	2	2,179	0.09%
2024/03/21	1	58.10	1	58.20	58.20	0	2,232	0.00%
2024/03/20	8	58.48	2	58.05	58.20	6	2,225	0.27%
2024/03/19	0	0.00	1.2	57.51	57.20	-1.2	2,207	-0.05%
2024/03/18	0	0.00	2.1	57.15	57.10	-2.1	2,213	-0.09%
2024/03/15	19.1	56.91	10.7	57.60	56.80	8.4	2,172	0.39%
2024/03/14	2	60.80	0	60.80	60.50	2	1,957	0.10%
2024/03/13	0	0.00	0.2	60.60	60.10	-0.2	1,902	-0.01%
2024/03/12	3	60.13	7	60.04	60.10	-4	1,898	-0.21%
2024/03/11	0	0.00	1	59.90	59.60	-1	1,910	-0.05%
2024/03/08	2	59.50	0	0.00	59.40	2	1,923	0.10%
2024/03/07	0	0.00	7.9	60.36	60.30	-7.9	1,920	-0.41%
2024/03/06	1	60.50	0	0.00	60.40	1	1,916	0.05%
2024/03/05	4	60.10	5.9	59.93	60.30	-1.9	1,911	-0.10%
2024/03/04	7	58.77	0	0.00	58.70	7	1,853	0.38%
2024/03/01	1	59.00	1	58.80	58.90	0	1,854	0.00%
2024/02/29	0	0.00	1	58.50	58.40	-1	1,858	-0.05%
2024/02/27	1	58.80	3	58.50	58.50	-2	1,861	-0.11%
2024/02/26	0	0.00	2.1	59.05	59.00	-2.1	1,879	-0.11%
2024/02/23	0.5	58.80	0	0.00	58.70	0.5	1,881	0.03%
2024/02/22	0	0.00	0.1	58.50	58.60	-0.1	1,887	0.00%
2024/02/21	1	58.50	12.7	58.35	58.50	-11.7	1,882	-0.62%
2024/02/19	0	0.00	6.3	57.62	58.00	-6.3	1,861	-0.34%
2024/02/16	5	57.22	2	57.10	57.00	3	1,869	0.16%
2024/02/15	1.2	57.07	0	0.00	57.20	1.2	1,855	0.06%
2024/02/05	0	0.00	1	58.10	58.20	-1	1,837	-0.05%
2024/02/02	0	0.00	2	57.95	58.00	-2	1,856	-0.11%
2024/02/01	2	57.80	0	58.00	57.80	2	1,853	0.11%
2024/01/31	0	0.00	1	57.80	57.70	-1	1,846	-0.05%
2024/01/30	3	57.67	0	0.00	57.70	3	1,838	0.16%
2024/01/29	1	58.20	11.1	58.20	58.30	-10.1	1,837	-0.55%
2024/01/26	1	58.40	12	58.36	58.20	-11	1,838	-0.60%
2024/01/25	0	0.00	20	58.00	58.10	-20	1,832	-1.09%
2024/01/24	2	57.60	0	0.00	57.50	2	1,828	0.11%
2024/01/23	1	57.80	1	57.80	57.80	0	1,842	0.00%
2024/01/18	10.2	56.90	0	0.00	57.10	10.2	1,838	0.55%
2024/01/17	1	57.80	2	57.65	57.70	-1	1,820	-0.05%
2024/01/16	1	57.40	0	0.00	57.40	1	1,790	0.06%
2024/01/15	10	57.67	2	57.20	58.00	8	1,790	0.45%
2024/01/12	0.5	57.00	1	57.00	57.00	-0.5	1,802	-0.03%
2024/01/09	5	57.00	0	0.00	57.10	5	1,785	0.28%
2024/01/08	5	57.60	2	57.90	57.80	3	1,772	0.17%
2024/01/05	0.5	57.60	3	58.00	57.60	-2.5	1,778	-0.14%
2024/01/04	1	58.50	1	58.30	58.20	0	1,757	0.00%
2024/01/02	0	0.00	1	58.80	58.90	-1	1,724	-0.06%
2023/12/29	2	58.55	0	0.00	58.50	2	1,711	0.12%
2023/12/27	1	57.50	2	57.40	57.50	-1	1,728	-0.06%
2023/12/26	0	0.00	4.8	57.78	58.00	-4.8	1,723	-0.28%
2023/12/21	0	0.00	4	59.10	59.20	-4	1,653	-0.24%
2023/12/20	1	58.10	5	58.80	58.80	-4	1,617	-0.25%
2023/12/19	2	57.91	1	57.90	58.60	1	1,565	0.07%
2023/12/18	4	57.68	3	58.17	58.40	1	1,500	0.07%
2023/12/15	1	56.90	4	57.00	57.00	-3	1,464	-0.20%
2023/12/14	0	0.00	1	56.80	56.90	-1	1,468	-0.07%
2023/12/13	5.2	56.39	2	56.25	56.30	3.2	1,457	0.22%
2023/12/11	0	0.00	9.1	57.18	57.00	-9.1	1,455	-0.63%
2023/12/08	2	57.25	2	57.30	57.20	0	1,479	0.00%
2023/12/07	1	57.50	4	57.63	56.80	-3	1,478	-0.20%
2023/12/06	0	0.00	15	57.37	57.40	-15	1,471	-1.02%
2023/12/05	0	56.40	6	56.53	56.50	-6	1,442	-0.41%
2023/12/04	1	56.30	1	56.30	56.10	0	1,426	0.00%
2023/12/01	2	56.10	1	56.00	55.80	1	1,431	0.07%
2023/11/30	3	56.27	1.2	56.28	56.30	1.8	1,445	0.12%
2023/11/29	1	55.80	0.3	55.80	55.90	0.7	1,487	0.05%
2023/11/28	1	55.70	0	0.00	55.80	1	1,486	0.07%
2023/11/27	1	55.20	0	0.00	55.00	1	1,488	0.07%
2023/11/24	0	0.00	1	55.00	55.30	-1	1,490	-0.07%
2023/11/22	2	55.00	1	55.10	54.90	1	1,475	0.07%
2023/11/20	0	0.00	5	53.70	53.60	-5	1,457	-0.34%
2023/11/17	0	0.00	1	54.00	53.90	-1	1,454	-0.07%
2023/11/16	0	0.00	4	53.93	54.00	-4	1,450	-0.28%
2023/11/15	0	0.00	2	53.70	53.90	-2	1,460	-0.14%
2023/11/14	0	0.00	2	53.40	53.20	-2	1,520	-0.13%
2023/11/13	3	52.90	12	53.40	53.00	-9	1,542	-0.58%
2023/11/10	2	53.70	3.2	53.79	53.60	-1.2	1,573	-0.07%
2023/11/03	0	0.00	6	52.50	52.50	-6	2,027	-0.30%
2023/11/02	0	0.00	1	52.10	52.10	-1	2,102	-0.05%
2023/11/01	0	0.00	4	51.40	51.90	-4	2,220	-0.18%
2023/10/31	0.2	51.47	1	51.10	50.80	-0.8	2,536	-0.03%
2023/10/30	1	52.00	0	0.00	51.60	1	2,750	0.04%
2023/10/25	6	51.90	0	0.00	51.90	6	3,144	0.19%
2023/10/24	0	0.00	1	51.90	51.70	-1	3,205	-0.03%
2023/10/23	1.1	51.62	0	0.00	51.60	1.1	3,290	0.03%
2023/10/20	7	51.16	0	0.00	51.20	7	3,351	0.21%
2023/10/19	0.1	51.80	0	0.00	51.80	0.1	3,414	0.00%
2023/10/18	10	51.70	0	0.00	51.60	10	3,558	0.28%
2023/10/17	2	52.30	0	0.00	52.20	2	3,714	0.05%
2023/10/16	0	0.00	5	52.60	52.50	-5	3,843	-0.13%
2023/10/13	2	52.90	0	0.00	52.80	2	4,081	0.05%
2023/10/12	5	52.90	0.3	53.00	53.20	4.7	4,329	0.11%
2023/10/11	1	53.00	1	53.00	52.70	0	4,406	0.00%
2023/10/06	2	52.50	0	0.00	52.80	2	4,441	0.05%
2023/10/05	1	52.40	0	0.00	52.60	1	4,458	0.02%
2023/10/04	9.5	52.16	0	0.00	52.10	9.5	4,499	0.21%
2023/10/03	2.1	53.03	0	0.00	53.10	2.1	4,501	0.05%
2023/10/02	11.7	53.91	0	0.00	53.80	11.7	4,483	0.26%
2023/09/28	6	54.08	0	0.00	53.80	6	4,493	0.13%
2023/09/27	1	54.10	0	0.00	54.10	1	4,499	0.02%
2023/09/25	0	0.00	2.2	55.26	55.20	-2.2	4,530	-0.05%
2023/09/22	2.1	54.00	0	0.00	54.00	2.1	4,532	0.05%
2023/09/21	0	54.00	0	0.00	54.30	0	4,535	0.00%
2023/09/20	0	54.30	0	0.00	54.20	0	4,538	0.00%
2023/09/19	0.1	54.70	1	54.50	54.40	-0.9	4,511	-0.02%
2023/09/18	1	55.70	0	0.00	55.30	1	4,498	0.02%
2023/09/15	1	55.30	10	55.41	55.60	-9	4,497	-0.20%
2023/09/14	1	55.00	3.3	55.05	54.90	-2.3	4,512	-0.05%
2023/09/13	0	0.00	0.8	54.53	54.30	-0.8	4,504	-0.02%
2023/09/12	0	0.00	1.5	54.27	54.20	-1.5	4,490	-0.03%
2023/09/11	1.1	54.22	0	0.00	54.20	1.1	4,482	0.02%
2023/09/08	4	54.48	1	54.60	54.50	3	4,486	0.07%
2023/09/04	1	56.10	3.3	56.29	56.10	-2.3	4,468	-0.05%
2023/09/01	0	0.00	0.4	55.10	55.00	-0.4	4,422	-0.01%
2023/08/30	6	54.20	0	0.00	54.30	6	4,399	0.14%
2023/08/29	0.6	54.70	0	0.00	54.80	0.6	4,397	0.01%
2023/08/28	4.1	54.14	0.3	54.10	54.20	3.8	4,392	0.09%
2023/08/25	0	0.00	20	54.40	54.30	-20	4,397	-0.45%
2023/08/24	5	54.08	0	0.00	53.80	5	4,399	0.11%
2023/08/21	27	54.26	0	0.00	54.30	27	4,400	0.61%
2023/08/18	3	54.87	0.1	54.90	54.70	2.9	4,388	0.07%
2023/08/17	8	53.60	0	0.00	54.00	8	4,363	0.18%
2023/08/16	1	53.30	2	54.20	53.40	-1	4,391	-0.02%
2023/08/15	2.3	53.15	1	53.40	53.10	1.3	4,362	0.03%
2023/08/14	3.2	52.58	0	0.00	52.90	3.2	4,360	0.07%
2023/08/10	0	0.00	4	54.30	54.30	-4	4,311	-0.09%
2023/08/09	19.2	54.35	23.1	54.96	55.40	-3.8	4,248	-0.09%
2023/08/08	26	59.67	16	59.08	58.90	10	3,996	0.25%
2023/08/07	0	0.00	1	59.10	58.80	-1	3,956	-0.03%
2023/08/04	12.3	56.25	15	57.45	56.70	-2.8	3,866	-0.07%
2023/08/02	5	62.34	15	62.81	61.40	-10	3,623	-0.28%
2023/08/01	7	61.69	9.5	61.59	62.20	-2.5	3,484	-0.07%
2023/07/31	0	0.00	7.5	61.10	59.80	-7.5	3,311	-0.23%
2023/07/28	0	0.00	1	59.20	59.40	-1	3,249	-0.03%
2023/07/26	0.5	59.00	8	58.70	59.00	-7.5	3,191	-0.23%
2023/07/25	7.5	58.10	0	0.00	58.10	7.5	3,113	0.24%
2023/07/24	4	58.95	11	58.96	59.00	-7	3,044	-0.23%
2023/07/21	29	58.97	7.3	59.11	59.00	21.7	2,974	0.73%
2023/07/20	14.1	58.22	5	58.10	58.60	9.1	2,857	0.32%
2023/07/19	1	57.20	14.2	57.22	56.30	-13.2	2,690	-0.49%
2023/07/18	47.2	56.33	69	56.46	55.90	-21.8	2,564	-0.85%
2023/07/17	4	54.75	59.4	54.75	55.90	-55.4	2,333	-2.37%
2023/07/14	1	53.60	52	52.74	52.60	-51	2,096	-2.43%
2023/07/12	0	51.90	0	0.00	51.80	0	2,081	0.00%
2023/07/11	0	0.00	3.2	52.10	52.00	-3.2	2,083	-0.15%
2023/07/07	10	51.70	0	0.00	51.80	10	2,037	0.49%
2023/07/06	15	52.23	0	0.00	52.10	15	2,036	0.74%
2023/07/05	18	53.28	0.1	53.20	52.90	17.9	2,031	0.88%
2023/07/03	21	53.32	0	0.00	53.30	21	2,083	1.01%
2023/06/30	0	0.00	14.1	53.49	53.30	-14.1	2,091	-0.67%
2023/06/29	0	0.00	10	53.30	52.80	-10	2,063	-0.48%
2023/06/27	8	52.08	0	0.00	52.00	8	2,048	0.39%
2023/06/26	0.1	52.40	0	0.00	52.20	0.1	2,049	0.00%
2023/06/21	0	51.80	1	52.00	52.10	-1	2,051	-0.05%
2023/06/20	22.5	51.97	8.1	51.75	51.40	14.4	2,044	0.71%
2023/06/19	4.3	52.40	0.1	52.40	52.40	4.3	2,008	0.21%
2023/06/16	20	52.70	0	0.00	52.50	20	2,011	1.00%
2023/06/15	1	52.60	0	0.00	52.90	1	2,005	0.05%
2023/06/14	0.1	52.61	0	0.00	52.50	0.1	2,014	0.00%
2023/06/13	4	52.60	0	0.00	52.90	4	2,007	0.20%
2023/06/12	5	52.94	0	0.00	52.70	5	2,005	0.25%
2023/06/07	1	53.29	0	0.00	53.30	1	2,039	0.05%
2023/06/06	1	52.80	2	52.90	52.80	-1	2,046	-0.05%
2023/06/05	1	53.40	0.6	53.00	53.00	0.4	2,074	0.02%
2023/06/02	0	0.00	1.9	53.16	53.20	-1.9	2,130	-0.09%
2023/06/01	0.1	52.40	0	0.00	52.70	0.1	2,211	0.00%
2023/05/31	1.3	52.53	0.2	53.00	52.50	1.1	2,283	0.05%
2023/05/30	1.2	53.13	3.2	53.02	53.30	-2	2,359	-0.08%
2023/05/29	1.2	52.99	0	0.00	52.80	1.2	2,645	0.05%
2023/05/25	2.1	53.35	1	53.30	53.30	1.1	2,736	0.04%
2023/05/24	0	0.00	7	53.87	53.90	-7	2,753	-0.25%
2023/05/23	0	0.00	1.1	54.18	54.00	-1.1	2,765	-0.04%
2023/05/22	0	0.00	1	53.70	53.70	-1	2,722	-0.04%
2023/05/19	0	0.00	1	53.40	53.10	-1	2,668	-0.04%
2023/05/18	0	0.00	1	53.10	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	0.1	53.20	53.50	-0.1	2,642	0.00%
2023/05/16	0	0.00	2.2	53.47	53.00	-2.2	2,612	-0.08%
2023/05/15	0	0.00	1	52.70	52.80	-1	2,561	-0.04%
2023/05/12	8	52.02	1	53.00	52.50	7	2,568	0.27%
2023/05/11	8	52.02	1	53.00	52.00	7	2,560	0.27%
2023/05/10	1	53.20	0	0.00	53.30	1	2,533	0.04%
2023/05/09	3	53.83	14.1	53.51	52.70	-11.1	2,510	-0.44%
2023/05/08	1	53.50	14.4	53.50	53.50	-13.4	2,441	-0.55%
2023/05/05	0	0.00	4.1	52.55	52.80	-4.1	2,366	-0.17%
2023/05/04	22	51.44	27	52.33	51.80	-5	2,330	-0.21%
2023/05/03	1	52.00	0	0.00	52.20	1	2,273	0.04%
2023/05/02	0	0.00	2.1	51.95	51.80	-2.1	2,255	-0.09%
2023/04/28	5.1	51.10	0	0.00	51.30	5.1	2,254	0.22%
2023/04/27	0.1	51.20	1	51.10	51.10	-0.9	2,255	-0.04%
2023/04/26	0	0.00	10	51.10	51.30	-10	2,263	-0.44%
2023/04/25	0	0.00	2	51.05	50.90	-2	2,254	-0.09%
2023/04/24	7.1	50.99	10	51.00	51.30	-2.9	2,232	-0.13%
2023/04/21	1.2	51.55	20	51.30	51.40	-18.8	2,232	-0.84%
2023/04/20	0.1	52.20	2	52.90	52.00	-2	2,229	-0.09%
2023/04/19	21.1	52.44	10	52.80	52.60	11.1	2,223	0.50%
2023/04/18	2	52.70	12	53.07	52.70	-10	2,199	-0.45%
2023/04/17	21.1	52.70	5.2	52.81	52.80	15.9	2,156	0.74%
2023/04/14	44	51.89	10.5	52.00	51.90	33.5	2,089	1.60%
2023/04/13	11	51.48	0	0.00	52.00	11	2,064	0.53%
2023/04/12	0	0.00	1	51.10	51.00	-1	2,039	-0.05%
2023/04/11	0	51.80	7	51.40	51.40	-7	2,025	-0.34%
2023/04/10	0	0.00	8.3	51.97	52.00	-8.3	2,049	-0.40%
2023/04/07	21.5	51.71	12	51.82	51.90	9.5	2,035	0.47%
2023/04/06	7.2	51.62	2.1	51.60	51.90	5.1	2,013	0.25%
2023/03/31	1.2	50.97	0	0.00	51.10	1.2	1,972	0.06%
2023/03/29	3	50.20	0	0.00	50.20	3	1,930	0.16%
2023/03/28	0.1	50.30	2	50.30	50.30	-1.9	1,934	-0.10%
2023/03/27	3	49.90	0	0.00	50.20	3	1,924	0.16%
2023/03/24	0	49.90	0	0.00	49.90	0	1,914	0.00%
2023/03/23	7	50.04	0	0.00	50.00	7	1,900	0.37%
2023/03/22	7	50.10	0	0.00	50.10	7	1,894	0.37%
2023/03/21	0	0.00	1	49.80	50.10	-1	1,886	-0.05%
2023/03/20	0	0.00	1	49.70	49.65	-1	1,878	-0.05%
2023/03/17	0	50.10	0	0.00	49.85	0	1,866	0.00%
2023/03/16	0	50.00	0	0.00	50.00	0	1,853	0.00%
2023/03/15	0	0.00	10	50.50	50.30	-10	1,840	-0.54%
2023/03/14	1	49.95	2	50.75	50.50	-1	1,827	-0.05%
2023/03/13	0	49.65	3.5	49.99	50.10	-3.4	1,813	-0.19%
2023/03/10	3	50.57	0	0.00	50.30	3	1,791	0.17%
2023/03/09	2	50.90	2	51.20	51.10	0	1,772	0.00%
2023/03/08	1.1	51.00	1	51.20	51.30	0.1	1,767	0.01%
2023/03/07	8.1	51.94	1.3	51.36	51.20	6.8	1,730	0.39%
2023/03/06	4	51.58	3	51.67	51.30	1	1,673	0.06%
2023/03/03	4.3	50.72	1	51.70	50.20	3.3	1,590	0.21%
2023/03/02	6.6	50.15	2.5	50.00	50.00	4.2	1,515	0.28%
2023/03/01	8	53.35	17.3	53.92	51.10	-9.3	1,410	-0.66%
2023/02/24	2.5	49.82	0	0.00	50.60	2.5	1,105	0.23%
2023/02/23	2	49.85	8.5	50.00	49.55	-6.5	1,057	-0.61%
2023/02/22	10	49.32	1	49.20	49.05	9	984	0.91%
2023/02/21	0	0.00	1.1	48.61	48.65	-1.1	950	-0.11%
2023/02/20	0.3	47.62	1.1	47.66	47.75	-0.8	929	-0.09%
2023/02/16	0	0.00	16.7	46.82	47.30	-16.7	929	-1.80%
2023/02/15	1	46.85	0	0.00	46.85	1	929	0.11%
2023/02/13	2	46.55	0	0.00	46.60	2	929	0.22%
2023/02/10	8	46.93	0	0.00	46.35	8	925	0.86%
2023/02/08	9.2	47.56	1	47.55	47.60	8.2	890	0.92%
2023/02/06	0	46.75	0	0.00	46.65	0	874	0.00%
2023/02/03	0	46.55	1	46.55	46.85	-1	863	-0.12%
2023/02/02	0.2	46.29	0	0.00	46.20	0.2	842	0.03%
2023/02/01	11.1	46.04	0	0.00	45.80	11.1	841	1.32%
2023/01/31	0.1	46.50	5	46.30	46.30	-4.9	830	-0.59%
2023/01/30	5	45.65	0	0.00	45.65	5	834	0.60%
2023/01/17	0.4	46.01	0.1	46.10	45.85	0.3	839	0.04%
2023/01/16	3.7	46.06	0	0.00	45.80	3.7	835	0.44%
2023/01/12	0.1	46.15	0.6	46.15	46.20	-0.5	902	-0.06%
2023/01/11	0	0.00	0.2	46.61	46.05	-0.2	898	-0.02%
2023/01/10	0.1	46.20	0.1	45.85	46.30	0.1	886	0.01%
2023/01/09	0	0.00	1	45.75	45.80	-1	867	-0.12%
2023/01/06	0.1	45.45	2	45.40	45.25	-1.9	857	-0.22%
2023/01/04	0.2	45.34	0	0.00	45.35	0.2	863	0.02%
2023/01/03	0.3	45.38	0	0.00	45.45	0.3	861	0.03%
2022/12/29	1	45.35	0	0.00	45.40	1	855	0.12%
2022/12/28	2	46.20	1.7	46.55	46.05	0.3	851	0.04%
2022/12/27	0.5	45.35	1	45.20	45.35	-0.5	816	-0.06%
2022/12/26	0.1	45.30	0	0.00	45.00	0.1	822	0.01%
2022/12/23	1.1	45.35	4	45.40	45.45	-2.9	814	-0.36%
2022/12/14	0.2	45.05	0	0.00	45.00	0.2	811	0.02%
2022/12/12	0	0.00	0.5	44.47	44.50	-0.5	804	-0.06%
2022/12/09	0	0.00	0	44.40	44.50	0	806	0.00%
2022/12/08	0.1	44.50	11	44.35	44.25	-10.9	804	-1.35%
2022/12/06	1.2	44.57	0	0.00	44.40	1.2	804	0.14%
2022/12/02	0.3	44.85	0	0.00	44.75	0.3	790	0.04%
2022/11/28	0	0.00	2	43.70	43.75	-2	753	-0.27%
2022/11/21	3	43.25	0	0.00	43.40	3	773	0.39%
2022/11/16	4	42.81	0	0.00	42.75	4	803	0.50%
2022/11/11	0	42.15	0	0.00	42.05	0	791	0.00%
2022/11/08	2	41.85	0	0.00	41.90	2	792	0.25%
2022/11/04	0.5	41.30	0	0.00	41.20	0.5	804	0.06%
2022/11/02	0	0.00	2	41.50	41.20	-2	807	-0.25%
2022/11/01	1	40.20	0	0.00	40.60	1	797	0.13%
2022/10/28	2.8	40.15	0	40.40	39.95	2.8	799	0.34%
2022/10/27	1.1	40.09	0	0.00	40.40	1.1	792	0.14%
2022/10/26	4	40.00	0.5	40.15	40.05	3.6	786	0.45%
2022/10/25	0	41.20	0	0.00	40.30	0	771	0.00%
2022/10/24	3	41.87	0	0.00	41.70	3	755	0.40%
2022/10/20	3	41.80	0.1	43.15	42.80	3	737	0.40%
2022/10/19	0.9	44.10	0	0.00	43.85	0.9	668	0.13%
2022/10/18	0.3	43.80	0	0.00	44.10	0.3	671	0.05%
2022/10/13	2	42.75	0	0.00	42.75	2	667	0.30%
2022/10/06	0	45.00	0	0.00	45.00	0	646	0.00%
2022/10/04	0.1	44.60	1	44.00	44.40	-1	646	-0.15%
2022/09/30	0	0.00	1	44.80	44.50	-1	641	-0.16%
2022/09/29	0	0.00	1	45.10	45.45	-1	631	-0.16%
2022/09/28	3	45.20	0	0.00	45.25	3	622	0.48%
2022/09/27	1	46.65	1	46.55	46.60	0	619	0.00%
2022/09/26	0.2	46.98	0	0.00	46.90	0.2	625	0.03%
2022/09/16	0	0.00	1	48.45	48.30	-1	653	-0.15%
2022/09/14	0.1	48.75	0	0.00	48.30	0.1	669	0.01%
2022/09/07	0	0.00	1	47.90	47.75	-1	692	-0.14%
2022/08/31	1	49.00	0	0.00	49.25	1	701	0.14%
2022/08/30	0	0.00	1	48.90	49.15	-1	699	-0.14%
2022/08/29	0.1	50.60	0	0.00	50.70	0.1	686	0.01%
2022/08/26	3	50.57	0.1	50.70	50.60	3	665	0.44%
2022/08/23	0	0.00	1	50.00	49.95	-1	655	-0.15%
2022/08/18	1	49.30	0	0.00	49.10	1	658	0.15%
2022/08/17	1	49.78	0	0.00	49.50	1	655	0.15%
2022/08/15	0	0.00	0	49.75	49.70	0	674	-0.01%
2022/08/12	0	0.00	2	49.00	48.90	-2	680	-0.29%
2022/08/09	0	0.00	0	47.90	48.10	0	721	0.00%
2022/08/05	5	47.35	0	0.00	47.35	5	760	0.66%
2022/08/03	1.1	47.05	1	47.15	47.15	0.1	834	0.02%
2022/08/02	0.6	48.00	0	0.00	47.55	0.6	847	0.07%
2022/08/01	0.2	48.65	0	0.00	48.40	0.2	874	0.02%
2022/07/26	0.1	48.80	0	0.00	48.80	0.1	945	0.01%
2022/07/25	0	0.00	1	48.50	48.65	-1	954	-0.10%
2022/07/20	4.1	47.85	0	0.00	47.70	4.1	1,018	0.40%
2022/07/18	1	46.65	0	0.00	46.95	1	1,048	0.10%
2022/07/05	2	48.85	0	0.00	48.85	2	1,557	0.13%
2022/07/04	0	0.00	1	48.05	48.65	-1	1,563	-0.06%
2022/06/29	0	0.00	0	47.65	47.45	0	1,595	0.00%
2022/06/28	0	0.00	9	47.86	47.90	-9	1,607	-0.56%
2022/06/23	1.2	46.80	0	0.00	47.05	1.2	1,698	0.07%
2022/06/17	1	47.60	0	0.00	47.60	1	1,699	0.06%
2022/06/16	0	0.00	1	48.70	48.70	-1	1,703	-0.06%
2022/06/15	0	48.40	2	48.29	49.00	-2	1,731	-0.12%
2022/06/14	0.3	47.75	0	0.00	47.75	0.3	1,740	0.01%
2022/06/13	1	48.10	1	48.20	47.90	0	1,750	0.00%
2022/06/09	0	0.00	0	49.00	49.00	0	1,813	0.00%
2022/05/31	0	0.00	2	48.70	49.40	-2	1,952	-0.10%
2022/05/30	1	48.65	0	0.00	48.90	1	1,950	0.05%
2022/05/27	1	48.50	0	0.00	48.50	1	1,952	0.05%
2022/05/25	0	47.90	0	0.00	47.75	0	1,970	0.00%
2022/05/24	0	0.00	1	47.00	47.05	-1	2,006	-0.05%
2022/05/23	0	0.00	1	47.60	47.55	-1	2,000	-0.05%
2022/05/19	0.2	46.85	0	0.00	47.05	0.2	2,032	0.01%
2022/05/18	6	47.00	0	0.00	47.50	6	2,142	0.28%
2022/05/17	3.1	46.93	0	0.00	46.90	3.1	2,132	0.15%
2022/05/16	1	47.40	0	0.00	47.25	1	2,132	0.05%
2022/05/13	0	47.55	18	47.39	47.45	-18	2,147	-0.84%
2022/05/12	3.5	47.81	0	0.00	47.35	3.5	2,147	0.17%
2022/05/11	3.2	48.88	0	0.00	48.80	3.2	2,126	0.15%
2022/05/10	1	49.85	0	0.00	49.95	1	2,094	0.05%
2022/05/09	8	50.65	0	0.00	50.40	8	2,080	0.39%
2022/05/04	1.2	51.95	0.7	52.10	52.00	0.5	2,073	0.02%
2022/05/03	2	52.10	0.1	52.60	52.20	1.9	2,061	0.09%
2022/04/29	6	53.58	5	52.80	52.80	1	2,045	0.05%
2022/04/27	3.1	52.78	6	52.93	52.50	-2.9	2,041	-0.14%
2022/04/26	0	53.50	1	53.50	53.40	-1	2,018	-0.05%
2022/04/25	2	53.80	0	0.00	53.70	2	2,002	0.10%
2022/04/21	0.1	55.50	1	54.90	54.60	-0.9	1,992	-0.04%
2022/04/20	4	55.33	1	55.00	55.60	3	1,941	0.15%
2022/04/19	1.1	53.92	0	0.00	54.30	1.1	1,880	0.06%
2022/04/18	7	54.81	3	54.90	54.50	4	1,849	0.22%
2022/04/15	7	55.07	20	55.09	55.30	-13	1,743	-0.75%
2022/04/14	1	55.00	6	54.92	54.90	-5	1,625	-0.31%
2022/04/13	1.1	54.50	0.5	54.60	54.40	0.6	1,587	0.04%
2022/04/12	2	54.50	7	54.59	54.20	-5	1,579	-0.32%
2022/04/11	1	54.60	0.1	55.20	54.90	0.9	1,578	0.06%
2022/04/08	2	54.65	0	0.00	54.90	2	1,571	0.13%
2022/04/07	0	0.00	0.4	54.90	54.80	-0.4	1,563	-0.03%
2022/04/06	1.4	54.90	5	54.76	55.20	-3.6	1,560	-0.23%
2022/04/01	1	54.20	0	0.00	54.40	1	1,551	0.06%
2022/03/31	1	54.60	0	0.00	54.10	1	1,548	0.06%
2022/03/30	1	54.50	1.6	54.38	54.40	-0.6	1,542	-0.04%
2022/03/29	8	54.71	0	0.00	54.70	8	1,528	0.52%
2022/03/28	2.9	54.39	7	54.14	54.50	-4.1	1,502	-0.27%
2022/03/24	4	53.10	0	0.00	53.30	4	1,457	0.27%
2022/03/23	2	53.20	0	0.00	53.50	2	1,469	0.14%
2022/03/17	1	52.70	0	0.00	52.80	1	1,440	0.07%
2022/03/16	1	52.30	0.5	52.39	52.40	0.5	1,426	0.03%
2022/03/14	8	52.74	2	52.60	52.60	6	1,403	0.43%
2022/03/11	1.1	53.81	1	54.00	53.80	0.1	1,355	0.01%
2022/03/10	0	0.00	1	54.60	54.60	-1	1,343	-0.07%
2022/03/09	0	0.00	1	54.00	54.00	-1	1,337	-0.07%
2022/03/08	1	53.49	1	53.11	53.20	0	1,335	0.00%
2022/03/07	3	54.57	0.2	54.50	54.20	2.8	1,300	0.22%
2022/03/04	1.2	54.93	0	0.00	55.00	1.2	1,282	0.09%
2022/03/02	1	54.20	0	0.00	54.60	1	1,294	0.08%
2022/03/01	1	54.60	0	0.00	54.50	1	1,290	0.08%
2022/02/25	0	0.00	1	54.40	54.20	-1	1,282	-0.08%
2022/02/24	3	54.70	0	0.00	54.30	3	1,273	0.24%
2022/02/23	3	54.70	0	0.00	54.70	3	1,243	0.24%
2022/02/18	2	54.40	11.1	54.64	55.20	-9.1	1,239	-0.73%
2022/02/16	23	53.39	0.2	53.40	53.50	22.8	1,146	1.99%
2022/02/15	0.2	53.70	0.2	53.60	53.40	0	1,145	0.00%
2022/02/14	0.3	53.20	1	53.00	53.10	-0.7	1,130	-0.06%
2022/02/11	0	0.00	2	53.00	53.00	-2	1,143	-0.17%
2022/02/09	0	52.90	20	52.90	52.90	-20	1,255	-1.59%
2022/02/08	20	52.80	0	0.00	52.90	20	1,260	1.59%
2022/02/07	1	52.90	0	0.00	53.00	1	1,252	0.08%
2022/01/25	5	52.00	1	52.10	52.20	4	1,273	0.31%
2022/01/24	6	52.10	0	0.00	52.20	6	1,288	0.47%
2022/01/21	2	52.20	0	0.00	52.20	2	1,287	0.16%
2022/01/20	0	0.00	2	52.10	52.10	-2	1,272	-0.16%
2022/01/19	1	52.21	3	52.20	52.30	-2	1,273	-0.15%
2022/01/18	1	52.20	0	0.00	52.20	1	1,286	0.08%
2022/01/17	1	52.10	0	0.00	52.20	1	1,291	0.08%
2022/01/14	0.1	52.50	0	0.00	52.30	0.1	1,284	0.01%
2022/01/13	6.4	52.42	0	0.00	52.50	6.4	1,303	0.49%
2022/01/11	5	52.18	0	0.00	52.30	5	1,312	0.38%
2022/01/07	1	52.40	0	0.00	52.40	1	1,317	0.08%
2022/01/05	1	52.40	1	52.50	52.50	0	1,310	0.00%
2022/01/04	0.2	52.82	2	52.55	52.70	-1.8	1,315	-0.13%
2022/01/03	1	52.90	3	53.20	52.90	-2	1,306	-0.15%
2021/12/30	1	53.40	0	0.00	53.40	1	1,304	0.08%
2021/12/29	0	0.00	1	53.40	53.40	-1	1,310	-0.08%
2021/12/28	0	0.00	1	53.60	53.60	-1	1,313	-0.08%
2021/12/24	0.1	52.70	2	52.60	52.70	-1.9	1,358	-0.14%
2021/12/22	1	52.70	1	52.60	52.60	0	1,377	0.00%
2021/12/20	1.1	52.49	0	0.00	52.20	1.1	1,416	0.08%
2021/12/17	0	52.50	0	0.00	52.30	0	1,405	0.00%
2021/12/16	1.3	52.36	0	0.00	52.30	1.3	1,393	0.09%
2021/12/15	0	52.80	13.1	52.35	52.50	-13	1,410	-0.93%
2021/12/14	0	0.00	1	52.50	52.40	-1	1,429	-0.07%
2021/12/13	0	52.80	0	0.00	52.60	0	1,436	0.00%
2021/12/10	0	0.00	1	52.80	52.70	-1	1,444	-0.07%
2021/12/09	0	53.00	1	52.70	52.80	-1	1,460	-0.07%
2021/12/08	0.3	52.87	0	0.00	52.70	0.3	1,512	0.02%
2021/12/07	1	52.40	0	0.00	52.50	1	1,514	0.07%
2021/12/03	1.5	52.20	1	52.10	52.20	0.5	1,517	0.03%
2021/12/02	1.1	52.12	2	52.10	52.00	-0.9	1,521	-0.06%
2021/11/30	4	52.23	0	0.00	52.00	4	1,570	0.25%
2021/11/29	1	52.21	1	52.10	52.20	0	1,570	0.00%
2021/11/24	0	0.00	0	53.00	52.70	0	1,611	0.00%
2021/11/22	0	0.00	1.1	53.02	53.00	-1.1	1,630	-0.07%
2021/11/19	2	53.20	0	0.00	53.20	2	1,644	0.12%
2021/11/18	0	0.00	2.1	53.30	53.30	-2.1	1,662	-0.12%
2021/11/17	2	52.60	2	52.60	52.80	0	1,701	0.00%
2021/11/15	1.2	52.55	0	0.00	52.40	1.2	1,802	0.07%
2021/11/12	2.5	52.76	2	52.70	52.90	0.5	1,806	0.03%
2021/11/11	0	0.00	2	52.10	52.40	-2	1,825	-0.11%
2021/11/10	1	52.20	0	0.00	52.20	1	1,863	0.05%
2021/11/09	13.1	52.48	0	52.70	52.20	13.1	1,877	0.70%
2021/11/08	12	52.76	0	0.00	52.90	12	1,858	0.65%
2021/11/04	2.9	53.46	1	53.30	53.50	1.9	2,054	0.09%
2021/11/02	3.5	53.03	2	52.90	53.00	1.5	2,268	0.07%
2021/11/01	5.1	53.56	0	0.00	53.10	5.1	2,255	0.23%
2021/10/29	5	53.50	0	0.00	53.70	5	2,266	0.22%
2021/10/27	0	53.80	0	0.00	53.70	0	2,311	0.00%
2021/10/26	6.6	53.71	0	54.00	53.60	6.5	2,329	0.28%
2021/10/25	1.5	53.76	3	53.60	53.90	-1.5	2,332	-0.07%
2021/10/21	3.2	53.43	0	0.00	53.20	3.2	2,371	0.13%
2021/10/20	3.5	54.27	1	54.00	54.00	2.5	2,368	0.11%
2021/10/19	0	54.50	0	0.00	54.30	0	2,363	0.00%
2021/10/18	0	54.40	0	0.00	54.30	0	2,372	0.00%
2021/10/14	0	0.00	2.4	53.70	53.70	-2.4	2,379	-0.10%
2021/10/13	0	0.00	1	53.10	53.40	-1	2,395	-0.04%
2021/10/12	14.1	52.77	0	0.00	53.30	14.1	2,403	0.59%
2021/10/08	0.1	53.40	4	53.10	53.10	-3.9	2,402	-0.16%
2021/10/07	1.1	53.41	0	0.00	53.40	1.1	2,416	0.04%
2021/10/06	0.3	53.21	0	0.00	53.00	0.3	2,430	0.01%
2021/10/05	0.1	53.30	0	53.00	53.10	0.1	2,443	0.00%
2021/10/04	0	53.40	0	53.40	53.20	0	2,459	0.00%
2021/10/01	14.1	53.65	20	53.57	53.50	-5.9	2,457	-0.24%
2021/09/29	2.2	54.53	0	0.00	54.60	2.2	2,413	0.09%
2021/09/28	1	55.40	0	0.00	55.20	1	2,412	0.04%
2021/09/27	2	55.20	1.1	55.03	55.20	0.9	2,399	0.04%
2021/09/24	2	54.40	0	0.00	54.40	2	2,401	0.09%
2021/09/23	0	54.50	0	0.00	54.20	0	2,425	0.00%
2021/09/22	1	54.00	4	54.05	54.10	-3	2,450	-0.12%
2021/09/17	1	54.41	0	0.00	54.90	1	2,464	0.04%
2021/09/16	10.2	54.30	0	0.00	54.40	10.2	2,469	0.41%
2021/09/15	0.6	54.90	1	54.60	54.60	-0.4	2,488	-0.02%
2021/09/14	1.3	54.92	1	54.80	54.90	0.3	2,499	0.01%
2021/09/13	6.2	54.99	0	0.00	54.90	6.2	2,506	0.25%
2021/09/09	1	55.60	1.2	55.57	55.60	-0.2	2,485	-0.01%
2021/09/08	3.2	55.87	3	55.90	55.70	0.2	2,499	0.01%
2021/09/07	1.2	55.94	0	0.00	56.00	1.2	2,515	0.05%
2021/09/06	2.4	56.60	0	0.00	56.20	2.4	2,541	0.09%
2021/09/03	2.1	56.90	0	0.00	56.90	2.1	2,534	0.08%
2021/09/02	4	55.53	0	0.00	55.60	4	2,503	0.16%
2021/09/01	0	55.30	10	55.20	55.50	-10	2,487	-0.40%
2021/08/31	0.1	54.60	0	0.00	54.10	0.1	2,463	0.00%
2021/08/30	3	54.00	1	54.10	54.20	2	2,461	0.08%
2021/08/27	1	54.40	0	0.00	54.50	1	2,439	0.04%
2021/08/26	11	54.59	0	0.00	54.40	11	2,443	0.45%
2021/08/25	1.1	54.99	117	54.86	54.90	-115.9	2,445	-4.74%	大賣/鉅額交易
2021/08/24	2	54.30	0	0.00	54.80	2	2,441	0.08%
2021/08/23	1	52.90	1.4	53.04	53.80	-0.4	2,446	-0.01%
2021/08/20	6.2	56.06	1	56.00	56.10	5.2	2,392	0.22%
2021/08/19	4	56.28	0	0.00	56.20	4	2,337	0.17%
2021/08/18	5.1	56.20	1	56.80	56.90	4.1	2,301	0.18%
2021/08/17	2	56.90	1	57.10	56.80	1	2,295	0.04%
2021/08/16	3	56.00	5	56.18	56.30	-2	2,273	-0.09%
2021/08/13	1.1	55.64	0	56.10	55.90	1.1	2,251	0.05%
2021/08/12	1.1	55.73	0	0.00	56.10	1.1	2,238	0.05%
2021/08/11	20.7	55.33	1	55.30	55.50	19.7	2,251	0.87%
2021/08/10	8.9	56.98	24.2	56.39	56.50	-15.3	2,183	-0.70%
2021/08/09	30.2	57.95	3.3	57.55	57.50	26.9	2,138	1.26%
2021/08/06	2	60.20	0	0.00	60.70	2	1,997	0.10%
2021/08/04	1	61.40	5	61.50	61.40	-4	2,236	-0.18%
2021/08/03	0	0.00	40	60.99	61.00	-40	2,297	-1.74%
2021/08/02	0.1	60.60	19	60.59	60.80	-19	2,338	-0.81%
2021/07/30	0	0.00	5	60.14	60.10	-5	2,324	-0.22%
2021/07/29	0.5	60.10	0	0.00	60.00	0.5	2,334	0.02%
2021/07/28	0.1	59.61	0	0.00	59.30	0.1	2,358	0.01%
2021/07/27	1	59.50	0	0.00	59.60	1	2,441	0.04%
2021/07/26	0	59.90	34	59.96	59.90	-34	2,514	-1.35%
2021/07/22	1	59.80	0	0.00	59.70	1	2,803	0.04%
2021/07/21	1	59.60	0	59.70	59.60	1	2,828	0.03%
2021/07/20	7	59.33	1	59.30	59.30	6	2,854	0.21%
2021/07/19	8	60.00	0	0.00	59.80	8	2,928	0.27%
2021/07/16	1	59.80	0	0.00	60.00	1	3,034	0.03%
2021/07/14	6	59.10	0	0.00	59.30	6	3,130	0.19%
2021/07/13	0	59.90	1	59.60	59.60	-1	3,192	-0.03%
2021/07/12	5	59.70	0	0.00	59.70	5	3,230	0.15%
2021/07/09	42.1	59.70	8.7	59.84	59.60	33.4	3,238	1.03%
2021/07/08	0	0.00	4	60.00	60.10	-4	3,278	-0.12%
2021/07/07	5	60.10	4	60.05	60.20	1	3,312	0.03%
2021/07/06	0	0.00	1	60.30	60.40	-1	3,337	-0.03%
2021/07/05	0	0.00	4	60.40	60.40	-4	3,351	-0.12%
2021/07/02	2	60.40	2	60.40	60.40	0	3,367	0.00%
2021/07/01	0.1	60.29	2.1	60.69	60.60	-2	3,386	-0.06%
2021/06/30	2.3	60.61	0	0.00	60.10	2.3	3,416	0.07%
2021/06/29	0	0.00	0	61.00	60.60	0	3,451	0.00%
2021/06/28	1	60.70	14	60.12	60.80	-13	3,482	-0.37%
2021/06/25	2	60.00	2	60.20	59.90	0	3,464	0.00%
2021/06/24	1.2	59.96	3	59.73	59.90	-1.8	3,475	-0.05%
2021/06/23	1	59.20	1.4	59.27	59.30	-0.4	3,478	-0.01%
2021/06/22	6.2	58.85	6	58.98	59.00	0.1	3,526	0.00%
2021/06/18	5	58.50	6	58.90	59.10	-1	3,536	-0.03%
2021/06/15	2	58.75	3	58.50	59.00	-1	3,558	-0.03%
2021/06/11	0	0.00	10	58.00	57.90	-10	3,538	-0.28%
2021/06/08	0	0.00	5	57.72	57.70	-5	3,574	-0.14%
2021/06/07	0	57.50	5.1	57.51	57.50	-5.1	3,637	-0.14%
2021/06/04	3	57.77	1	58.00	57.90	2	3,677	0.05%
2021/06/03	11	58.93	2	58.35	58.40	9	3,758	0.24%
2021/06/02	0.1	58.00	0	0.00	58.40	0.1	3,898	0.00%
2021/06/01	2	57.70	1	57.90	58.10	1	3,921	0.03%
2021/05/31	1	57.60	1	57.30	57.70	0	3,986	0.00%
2021/05/28	6.1	56.58	2	56.50	56.60	4.1	3,988	0.10%
2021/05/26	1	56.30	0	0.00	56.60	1	4,000	0.02%
2021/05/25	3.5	56.52	0	0.00	56.50	3.5	4,009	0.09%
2021/05/24	3.1	56.61	0	0.00	56.50	3.1	4,012	0.08%
2021/05/21	0.2	56.90	0	0.00	56.90	0.2	4,036	0.00%
2021/05/20	2	56.20	3	56.60	56.90	-1	4,068	-0.02%
2021/05/19	0	0.00	4	56.30	56.40	-4	4,092	-0.10%
2021/05/18	0	0.00	5.2	56.49	57.00	-5.2	4,061	-0.13%
2021/05/17	13.2	55.27	0	55.30	54.50	13.2	4,039	0.33%
2021/05/14	9	56.21	6	56.52	56.40	3	3,957	0.08%
2021/05/13	9.3	55.48	9.1	54.98	56.40	0.2	3,896	0.01%
2021/05/12	39.1	57.65	9.3	54.84	55.40	29.8	3,777	0.79%
2021/05/11	8	59.40	0	0.00	59.20	8	3,640	0.22%
2021/05/10	0	0.00	12	59.68	60.50	-12	3,576	-0.34%
2021/05/07	11	59.16	0	0.00	59.20	11	3,533	0.31%
2021/05/05	2	58.55	11.1	58.54	58.60	-9.1	3,526	-0.26%
2021/05/04	4.3	59.46	24.1	59.13	58.90	-19.8	3,504	-0.57%
2021/05/03	0.3	60.50	6	60.77	60.10	-5.7	3,424	-0.17%
2021/04/29	8	60.06	0	0.00	59.90	8	3,364	0.24%
2021/04/28	1	60.70	19	60.11	61.30	-18	3,249	-0.55%
2021/04/27	16	57.99	0	0.00	58.10	16	3,135	0.51%
2021/04/26	0	0.00	9	57.97	58.00	-9	3,121	-0.29%
2021/04/23	9.2	57.17	5	57.50	57.50	4.2	3,122	0.13%
2021/04/22	5	58.34	5	58.90	57.90	0	3,093	0.00%
2021/04/21	6	57.42	1	57.50	57.70	5	2,995	0.17%
2021/04/20	1	58.00	4	57.83	58.00	-3	2,976	-0.10%
2021/04/19	0	0.00	3	57.47	58.40	-3	2,966	-0.10%
2021/04/16	4	56.80	0.1	56.50	57.00	3.9	2,948	0.13%
2021/04/15	3	56.40	10	56.40	56.50	-7	2,932	-0.24%
2021/04/14	1	55.00	0	0.00	56.30	1	2,957	0.03%
2021/04/13	11	56.67	1	56.40	56.10	10	2,959	0.34%
2021/04/12	0	0.00	3	55.17	55.20	-3	3,012	-0.10%
2021/04/09	0	0.00	0	54.30	54.20	0	3,138	0.00%
2021/04/08	0	0.00	1	54.30	54.40	-1	3,172	-0.03%
2021/04/07	0	0.00	12	54.20	54.50	-12	3,199	-0.38%
2021/04/01	3	54.67	1	54.50	54.50	2	3,503	0.06%
2021/03/31	1	55.00	0.1	55.10	54.60	0.9	3,561	0.03%
2021/03/30	1	54.20	0	0.00	54.70	1	3,507	0.03%
2021/03/29	2	54.10	3	54.40	54.20	-1	3,488	-0.03%
2021/03/26	0	0.00	1	54.00	54.10	-1	3,484	-0.03%
2021/03/25	1	53.70	7	53.54	53.80	-6	3,464	-0.17%
2021/03/24	3.3	52.89	1	53.00	52.90	2.3	3,422	0.07%
2021/03/23	7	52.50	3.1	52.73	52.50	3.9	3,419	0.12%
2021/03/22	0	0.00	1	52.20	52.60	-1	3,426	-0.03%
2021/03/19	16	51.92	1.1	51.75	51.90	14.9	3,430	0.43%
2021/03/18	1	52.70	1	52.70	52.50	0	3,413	0.00%
2021/03/17	7	52.37	4	52.48	52.50	3	3,452	0.09%
2021/03/16	8	52.05	0.1	52.30	52.40	7.9	3,541	0.22%
2021/03/15	11	52.35	18	52.40	52.20	-7	3,530	-0.20%
2021/03/12	23.2	52.67	3	52.53	52.70	20.2	3,521	0.57%
2021/03/11	2.2	52.51	4	52.43	52.30	-1.9	3,524	-0.05%
2021/03/10	22.5	53.41	5.2	53.70	53.20	17.3	3,487	0.50%
2021/03/09	3	52.83	2	53.00	53.20	1	3,445	0.03%
2021/03/08	4.2	52.70	25.7	52.47	53.00	-21.5	3,366	-0.64%
2021/03/05	5	50.40	4	51.00	51.00	1	3,222	0.03%
2021/03/04	6	50.53	10.4	50.77	50.70	-4.4	3,212	-0.14%
2021/03/03	1	49.75	1	50.40	50.30	0	3,138	0.00%
2021/03/02	8	49.89	0	0.00	49.85	8	3,113	0.26%
2021/02/26	2	49.95	0	0.00	50.00	2	3,110	0.06%
2021/02/25	0	0.00	4	50.30	50.30	-4	3,093	-0.13%
2021/02/23	2	50.15	4	50.10	50.20	-2	3,082	-0.06%
2021/02/22	2	50.00	20.3	50.20	50.00	-18.3	3,049	-0.60%
2021/02/19	12	50.09	21	50.18	50.30	-9	3,001	-0.30%
2021/02/18	0	0.00	1	49.05	49.65	-1	2,976	-0.03%
2021/02/17	2	49.00	0	0.00	48.95	2	2,983	0.07%
2021/02/04	2	48.20	0	0.00	48.30	2	2,986	0.07%
2021/02/03	2.1	48.05	0	0.00	48.30	2.1	3,008	0.07%
2021/02/02	11.1	47.91	0	0.00	47.85	11.1	3,026	0.37%
2021/01/29	1	48.75	0	0.00	48.25	1	2,976	0.03%
2021/01/28	0	0.00	5	48.35	48.70	-5	2,964	-0.17%
2021/01/27	1	48.71	2.2	48.61	48.70	-1.2	2,948	-0.04%
2021/01/26	5.3	48.84	0	0.00	48.85	5.3	2,939	0.18%
2021/01/25	5	49.16	1	48.90	49.00	4	2,936	0.14%
2021/01/22	1	48.55	8	49.02	49.20	-7	2,927	-0.24%
2021/01/21	2	47.75	5	48.10	48.00	-3	2,902	-0.10%
2021/01/20	13.9	48.05	23.5	48.58	47.65	-9.6	2,905	-0.33%
2021/01/19	25.5	49.14	97.6	48.87	48.95	-72.1	2,857	-2.52%
2021/01/18	3.1	48.51	93	48.55	48.50	-89.9	2,862	-3.14%
2021/01/15	14	49.06	0.5	49.47	48.90	13.5	2,830	0.48%
2021/01/14	12.4	49.91	5	49.95	49.85	7.4	2,829	0.26%
2021/01/13	2	50.10	10.4	50.22	50.10	-8.4	2,822	-0.30%
2021/01/12	2.5	50.33	29	50.27	50.00	-26.5	2,803	-0.95%
2021/01/11	28	50.61	9	50.64	51.00	19	2,781	0.68%
2021/01/08	1	50.00	7	50.11	50.10	-6	2,724	-0.22%
2021/01/07	1.2	50.27	25	49.95	50.00	-23.8	2,684	-0.89%
2021/01/06	35	49.59	1.2	50.16	49.65	33.8	2,649	1.27%
2021/01/05	26	50.35	24.3	50.09	50.20	1.7	2,609	0.07%
2021/01/04	16.3	51.57	33.4	51.77	51.00	-17.1	2,554	-0.67%
2020/12/31	24	50.58	26	50.16	50.80	-2	2,435	-0.08%
2020/12/30	27	49.98	2	50.00	49.95	25	2,412	1.04%
2020/12/29	33.5	51.03	32	50.06	50.30	1.5	2,400	0.06%
2020/12/28	220.9	49.21	8	50.85	51.00	212.9	2,253	9.45%	大買/鉅額交易
2020/12/25	1.4	47.68	16.7	47.91	48.10	-15.3	2,062	-0.74%
2020/12/24	0.3	46.80	4	46.84	46.80	-3.7	1,951	-0.19%
2020/12/23	4	46.59	0	0.00	46.70	4	1,955	0.20%
2020/12/22	1.2	46.68	5	47.15	46.25	-3.8	1,979	-0.19%
2020/12/21	2.3	46.56	0	0.00	46.60	2.3	2,000	0.11%
2020/12/18	0.2	46.45	0.1	46.35	46.45	0.1	2,010	0.01%
2020/12/17	6	45.64	0	0.00	45.60	6	2,001	0.30%
2020/12/16	2	45.90	0	0.00	46.00	2	1,994	0.10%
2020/12/15	1.1	45.81	2	46.00	45.70	-0.9	1,990	-0.05%
2020/12/14	12	46.40	0	0.00	46.30	12	1,980	0.61%
2020/12/11	4.1	46.66	3	47.00	46.90	1.1	1,961	0.05%
2020/12/10	5	47.69	7.6	47.62	47.50	-2.6	1,922	-0.13%
2020/12/08	1	46.05	3	46.12	46.05	-2	1,854	-0.11%
2020/12/07	1.1	46.32	0	0.00	46.10	1.1	1,853	0.06%
2020/12/04	5.3	46.28	3	46.15	46.40	2.3	1,866	0.13%
2020/12/03	3	46.35	0	0.00	46.25	3	1,864	0.16%
2020/12/02	3	46.37	0	0.00	46.35	3	1,882	0.16%
2020/12/01	1	46.50	1	46.65	46.60	0	1,919	0.00%
2020/11/30	2.5	47.01	2	47.45	46.35	0.5	2,025	0.02%
2020/11/27	0.2	46.90	1	47.00	47.00	-0.8	2,026	-0.04%
2020/11/26	0	0.00	1	46.70	46.70	-1	2,074	-0.05%
2020/11/25	0	0.00	6	46.77	46.65	-6	2,165	-0.28%
2020/11/24	2	46.50	0	0.00	46.45	2	2,277	0.09%
2020/11/23	1	46.15	0	0.00	46.65	1	2,390	0.04%
2020/11/20	4	46.19	1	46.20	46.15	3	2,438	0.12%
2020/11/19	8	46.58	0	0.00	46.40	8	2,496	0.32%
2020/11/18	4	46.81	0	0.00	46.75	4	2,515	0.16%
2020/11/17	0	0.00	8.5	46.79	46.80	-8.5	2,550	-0.33%
2020/11/16	1	46.60	1	46.90	46.65	0	2,617	0.00%
2020/11/13	6	46.64	5	46.84	46.60	1	2,640	0.04%
2020/11/12	1	46.20	0	46.28	46.15	1	2,659	0.04%
2020/11/11	3	46.35	4	46.41	46.45	-1	2,733	-0.04%
2020/11/10	2.5	45.52	1.1	45.95	45.90	1.5	2,745	0.05%
2020/11/02	0.3	44.85	0	0.00	44.85	0.3	2,839	0.01%
2020/10/30	3	45.20	2	45.45	44.95	1	2,832	0.04%
2020/10/27	0	0.00	0.1	45.60	45.45	-0.1	2,816	0.00%
2020/10/23	0	0.00	1	45.50	45.30	-1	2,798	-0.04%
2020/10/22	2	45.05	0	0.00	45.25	2	2,835	0.07%
2020/10/21	0	0.00	1	45.35	45.50	-1	2,807	-0.04%
2020/10/20	0	0.00	5.1	45.20	45.25	-5.1	2,821	-0.18%
2020/10/19	1	45.20	3	45.03	45.25	-2	2,816	-0.07%
2020/10/16	0	0.00	100	44.83	44.75	-100	2,821	-3.54%
2020/10/13	1	44.70	0	0.00	44.60	1	2,944	0.03%
2020/10/12	0	0.00	2	45.03	44.90	-2	3,011	-0.07%
2020/10/08	3	44.55	0	0.00	44.55	3	3,068	0.10%
2020/10/06	1	43.95	0	0.00	44.10	1	3,143	0.03%
2020/09/30	1	42.00	0	0.00	42.25	1	3,130	0.03%
2020/09/28	50	42.20	0	0.00	42.25	50	3,160	1.58%
2020/09/24	1	41.75	0	0.00	41.50	1	3,190	0.03%
2020/09/23	0	0.00	3	42.95	42.85	-3	3,154	-0.10%
2020/09/22	2	43.35	1	43.60	43.50	1	3,153	0.03%
2020/09/21	1	43.95	0	0.00	43.90	1	3,142	0.03%
2020/09/18	36	44.00	0	0.00	43.80	36	3,141	1.15%
2020/09/16	15	43.41	0	0.00	43.55	15	3,117	0.48%
2020/09/15	3	43.82	0	0.00	43.60	3	3,118	0.10%
2020/09/14	1	43.85	0	0.00	43.80	1	3,143	0.03%
2020/09/11	11	43.14	0	0.00	43.00	11	3,168	0.35%
2020/09/10	7	43.74	0	0.00	43.70	7	3,175	0.22%
2020/09/09	1	43.55	1	43.50	43.55	0	3,182	0.00%
2020/09/08	2	43.95	0	0.00	44.20	2	3,167	0.06%
2020/09/07	3	43.58	1	43.45	43.50	2	3,171	0.06%
2020/09/04	1	43.50	5	42.95	43.60	-4	3,183	-0.13%
2020/09/03	18	43.77	15	43.80	43.50	3	3,162	0.09%
2020/09/02	1	44.50	1	44.45	44.50	0	3,078	0.00%
2020/09/01	6	44.50	2	44.65	44.45	4	3,094	0.13%
2020/08/28	13	46.65	1	46.65	46.45	12	2,979	0.40%
2020/08/27	6	49.12	7	48.99	48.95	-1	2,876	-0.03%
2020/08/26	0	0.00	1	48.80	48.90	-1	2,753	-0.04%
2020/08/25	2	48.88	2	48.80	48.90	0	2,706	0.00%
2020/08/24	1	49.10	8	48.85	48.75	-7	2,668	-0.26%
2020/08/21	4	49.10	0	0.00	48.85	4	2,666	0.15%
2020/08/20	6	48.32	11	48.01	47.90	-5	2,639	-0.19%
2020/08/19	2	49.18	0.3	49.40	49.60	1.7	2,575	0.07%
2020/08/18	2	49.10	1	48.75	48.95	1	2,562	0.04%
2020/08/14	4	47.15	1	46.75	47.15	3	2,482	0.12%
2020/08/13	5	46.68	0	0.00	46.85	5	2,509	0.20%
2020/08/07	1	45.65	0	0.00	45.65	1	2,721	0.04%
2020/08/06	5	46.08	0	0.00	45.85	5	2,725	0.18%
2020/08/03	0	0.00	1	46.20	46.35	-1	2,906	-0.03%
2020/07/27	0	0.00	25	45.56	45.60	-25	3,056	-0.82%
2020/07/24	2	45.88	0	0.00	45.90	2	3,119	0.06%
2020/07/21	12	47.17	5	47.00	46.90	7	3,180	0.22%
2020/07/20	20	47.10	8.3	47.39	47.45	11.8	3,156	0.37%
2020/07/17	0	0.00	21	46.74	46.20	-21	3,124	-0.67%
2020/07/16	11	47.28	1	47.10	47.10	10	3,093	0.32%
2020/07/15	2	46.75	4	46.64	47.00	-2	3,025	-0.07%
2020/07/13	2	44.95	1	44.95	44.95	1	2,935	0.03%
2020/07/10	1	43.80	2	43.88	43.70	-1	2,918	-0.03%
2020/07/09	0	0.00	3.3	44.14	44.05	-3.3	2,934	-0.11%
2020/07/08	1	43.95	1	44.00	44.10	0	2,928	0.00%
2020/07/07	0	0.00	11	43.91	43.80	-11	2,922	-0.38%
2020/07/06	0	0.00	2	43.65	43.60	-2	2,909	-0.07%
2020/07/02	21	43.60	1	43.00	43.60	20	2,911	0.69%
2020/07/01	0	0.00	1	43.05	42.95	-1	2,924	-0.03%
2020/06/19	2	43.43	0	0.00	43.10	2	3,104	0.06%
2020/06/18	11	43.53	0	0.00	43.80	11	3,094	0.36%
2020/06/17	0	0.00	1	43.85	43.10	-1	3,072	-0.03%
2020/06/16	3	43.07	0	0.00	43.10	3	3,075	0.10%
2020/06/15	6.3	42.96	5	43.00	42.70	1.3	3,137	0.04%
2020/06/12	7	41.51	0	0.00	42.25	7	3,153	0.22%
2020/06/11	5	43.00	0	0.00	42.55	5	3,178	0.16%
2020/06/08	3	44.20	0	0.00	43.80	3	3,261	0.09%
2020/06/05	2	44.20	1	44.15	44.20	1	3,235	0.03%
2020/06/04	0	0.00	2.3	44.10	44.15	-2.3	3,264	-0.07%
2020/06/03	0	0.00	1	43.80	44.10	-1	3,333	-0.03%
2020/05/29	0.3	43.10	1	43.45	43.00	-0.8	3,308	-0.02%
2020/05/28	0	0.00	1	43.75	43.75	-1	3,286	-0.03%
2020/05/26	0	0.00	0.3	44.20	44.20	-0.3	3,277	-0.01%
2020/05/25	0	0.00	6	44.30	44.25	-6	3,253	-0.18%
2020/05/22	2	43.35	1	43.50	43.20	1	3,224	0.03%
2020/05/21	0	0.00	1	44.20	44.00	-1	3,204	-0.03%
2020/05/20	17	44.33	2	44.35	43.85	15	3,194	0.47%
2020/05/19	1	44.55	2	44.70	44.80	-1	3,156	-0.03%
2020/05/18	10	43.40	5	43.54	43.90	5	3,046	0.16%
2020/05/15	3.3	42.95	1	42.70	42.80	2.3	2,985	0.08%
2020/05/14	1	42.75	1	42.95	41.90	0	2,929	0.00%
2020/05/13	0	0.00	1	42.40	42.35	-1	2,883	-0.03%
2020/05/12	6	42.03	2	42.18	42.15	4	2,867	0.14%
2020/05/11	1	42.85	0.3	43.00	43.00	0.8	2,814	0.03%
2020/05/08	0	0.00	2	42.83	43.35	-2	2,793	-0.07%
2020/05/07	1	41.75	1	42.00	42.25	0	2,723	0.00%
2020/05/06	0	0.00	1	41.90	41.50	-1	2,732	-0.04%
2020/05/05	0	0.00	12	41.70	41.95	-12	2,696	-0.45%
2020/05/04	7	40.94	0	0.00	40.85	7	2,635	0.27%
2020/04/30	3	41.33	2	41.35	41.45	1	2,619	0.04%
2020/04/29	1	41.20	3	41.83	41.45	-2	2,599	-0.08%
2020/04/28	0	0.00	3	40.40	40.70	-3	2,530	-0.12%
2020/04/27	1	39.70	0	0.00	39.90	1	2,546	0.04%
2020/04/24	3	39.95	1	39.50	39.80	2	2,535	0.08%
2020/04/23	1	38.95	6	39.21	39.30	-5	2,481	-0.20%
2020/04/22	1	38.25	0	0.00	38.55	1	2,464	0.04%
2020/04/21	7	38.77	4	39.00	38.65	3	2,460	0.12%
2020/04/20	4	39.28	10	39.38	39.45	-6	2,443	-0.25%
2020/04/17	10	39.28	5	38.85	38.80	5	2,439	0.20%
2020/04/16	1	39.35	2	39.48	39.40	-1	2,399	-0.04%
2020/04/15	4	39.03	0.1	39.70	39.70	3.9	2,387	0.16%
2020/04/14	0	0.00	2	38.08	38.45	-2	2,340	-0.09%
2020/04/13	2	37.68	2	37.80	37.65	0	2,344	0.00%
2020/04/10	0	0.00	1	37.70	37.80	-1	2,362	-0.04%
2020/04/09	2	37.40	4	37.45	37.50	-2	2,413	-0.08%
2020/04/07	1	37.05	5	37.20	37.05	-4	2,420	-0.17%
2020/04/06	0	0.00	2	36.75	37.05	-2	2,390	-0.08%
2020/04/01	2	37.48	0	0.00	36.95	2	2,378	0.08%
2020/03/31	10	37.90	3	37.93	36.95	7	2,330	0.30%
2020/03/30	7	37.08	6	36.40	36.50	1	2,283	0.04%
2020/03/27	4	35.23	0	0.00	35.10	4	2,246	0.18%
2020/03/25	0	0.00	1	35.10	34.90	-1	2,283	-0.04%
2020/03/24	3	34.13	0	0.00	33.85	3	2,419	0.12%
2020/03/23	1.5	33.63	0	0.00	33.30	1.5	2,595	0.06%
2020/03/20	2	33.98	3	34.47	34.20	-1	2,633	-0.04%
2020/03/19	5	32.88	24	33.11	32.00	-19	2,620	-0.73%
2020/03/18	2	35.05	1	35.15	34.70	1	2,586	0.04%
2020/03/17	1	34.90	2	35.15	35.25	-1	2,605	-0.04%
2020/03/16	0	0.00	2	36.18	35.80	-2	2,565	-0.08%
2020/03/13	6	35.41	4	36.33	36.00	2	2,543	0.08%
2020/03/12	3	37.53	0	0.00	37.40	3	2,469	0.12%
2020/03/11	1	39.00	0	0.00	38.70	1	2,426	0.04%
2020/03/10	3.2	37.88	1	38.00	38.40	2.2	2,442	0.09%
2020/03/09	19	39.10	0	0.00	38.65	19	2,495	0.76%
2020/03/05	2	40.10	0	0.00	40.30	2	2,496	0.08%
2020/03/04	2	39.95	0.2	40.00	40.00	1.8	2,515	0.07%
2020/02/25	0	0.00	1	40.40	40.45	-1	2,544	-0.04%
2020/02/24	4.6	40.61	2	40.55	40.55	2.6	2,540	0.10%
2020/02/21	8.3	41.05	0	0.00	40.95	8.3	2,540	0.32%
2020/02/20	1	41.55	0	0.00	41.30	1	2,548	0.04%
2020/02/19	1	41.20	1	41.55	41.45	0	2,564	0.00%
2020/02/18	0	0.00	2	42.00	41.45	-2	2,571	-0.08%
2020/02/17	0.3	40.95	3	40.98	40.95	-2.7	2,580	-0.10%
2020/02/14	0	0.00	1	40.70	40.75	-1	2,690	-0.04%
2020/02/13	1	40.70	0	0.00	40.70	1	2,730	0.04%
2020/02/12	2	40.65	0	0.00	40.65	2	2,743	0.07%
2020/02/11	4.2	40.35	0	0.00	40.50	4.2	2,743	0.15%
2020/02/10	4	40.23	0	0.00	40.25	4	2,754	0.15%
2020/02/07	1	40.80	1	40.90	40.50	0	2,744	0.00%
2020/02/06	2.2	41.17	0	0.00	41.30	2.2	2,719	0.08%
2020/02/05	2	41.23	0	0.00	41.05	2	2,718	0.07%
2020/02/03	0	0.00	10	40.75	41.05	-10	2,723	-0.37%
2020/01/31	2	41.20	1	41.20	41.30	1	2,692	0.04%
2020/01/30	2	40.23	4	40.73	40.40	-2	2,679	-0.07%
2020/01/20	1	42.75	0	0.00	42.60	1	2,620	0.04%
2020/01/16	4	42.74	2	42.75	42.90	2	2,669	0.07%
2020/01/15	1	42.90	0	0.00	42.85	1	2,675	0.04%
2020/01/14	1	43.10	0	0.00	43.05	1	2,686	0.04%
2020/01/10	1	42.95	0	0.00	43.00	1	2,740	0.04%
2020/01/09	1	42.30	1	42.55	42.95	0	2,742	0.00%
2020/01/08	1	42.80	0	0.00	42.75	1	2,748	0.04%
2020/01/07	0	0.00	1	42.70	43.00	-1	2,744	-0.04%
2020/01/06	2	42.15	1	41.95	42.00	1	2,715	0.04%
2020/01/03	0	0.00	4	42.64	42.45	-4	2,692	-0.15%
2020/01/02	1	43.15	0	0.00	43.20	1	2,630	0.04%
2019/12/31	2.2	43.83	1	43.70	43.65	1.2	2,596	0.04%
2019/12/26	0	0.00	7	44.10	44.15	-7	2,568	-0.27%
2019/12/25	7	44.90	0	0.00	44.25	7	2,571	0.27%
2019/12/24	3	44.35	7	44.31	44.40	-4	2,563	-0.16%
2019/12/23	9	44.68	3	44.48	44.15	6	2,553	0.24%
2019/12/20	0	0.00	11	44.60	44.70	-11	2,525	-0.44%
2019/12/19	6	44.80	2.2	44.75	44.80	3.9	2,487	0.15%
2019/12/18	23	43.72	14.5	43.50	43.70	8.6	2,326	0.37%
2019/12/17	10	42.05	4	41.88	42.15	6	2,132	0.28%
2019/12/16	0	0.00	3	41.70	41.45	-3	2,083	-0.14%
2019/12/13	11	41.66	0.3	41.30	41.30	10.8	2,090	0.51%
2019/12/12	0	0.00	1.5	41.85	41.95	-1.5	2,069	-0.07%
2019/12/11	6	41.44	0	0.00	41.40	6	2,037	0.29%
2019/12/09	5	41.50	3	41.58	41.50	2	2,024	0.10%
2019/12/05	3	41.70	5	41.67	41.55	-2	2,010	-0.10%
2019/12/04	23	41.62	28	41.63	41.45	-5	1,983	-0.25%
2019/12/03	22	40.50	2.1	40.60	40.65	20	1,891	1.05%
2019/12/02	1	40.20	0	0.00	40.10	1	1,845	0.05%
2019/11/29	0	0.00	9	39.59	39.60	-9	1,822	-0.49%
2019/11/28	1	39.65	5	39.60	39.60	-4	1,812	-0.22%
2019/11/27	0.2	39.55	0	0.00	39.80	0.2	1,820	0.01%
2019/11/25	1	39.45	7	39.59	39.40	-6	1,821	-0.33%
2019/11/22	5	39.66	0	0.00	39.45	5	1,842	0.27%
2019/11/21	0	0.00	5	40.05	40.00	-5	1,832	-0.27%
2019/11/20	7	40.30	1	40.30	40.25	6	1,836	0.33%
2019/11/18	0	0.00	4	39.60	40.00	-4	1,839	-0.22%
2019/11/14	2	39.85	2	39.80	39.90	0	1,845	0.00%
2019/11/13	11	39.66	5.5	39.72	39.75	5.5	1,837	0.30%
2019/11/12	41	38.81	2	38.73	38.80	39	1,731	2.25%
2019/11/08	0	0.00	0.1	38.30	38.30	-0.1	1,731	0.00%
2019/11/07	1	37.75	2	38.40	38.20	-1	1,733	-0.06%
2019/11/06	2.1	37.79	0	0.00	37.60	2.1	1,701	0.12%
2019/11/05	5	37.80	0	0.00	37.65	5	1,734	0.29%
2019/10/29	0	0.00	0.1	37.80	37.60	-0.1	1,862	0.00%
2019/10/25	0.1	38.20	0	0.00	38.20	0.1	1,897	0.01%
2019/10/24	0	0.00	0.3	37.55	37.50	-0.3	1,849	-0.01%
2019/10/22	2	37.70	0	0.00	37.75	2	1,842	0.11%
2019/10/18	0	0.00	0.3	37.85	37.85	-0.3	1,804	-0.02%
2019/10/16	0	0.00	1	37.60	37.60	-1	1,739	-0.06%
2019/10/15	0	0.00	0.4	36.95	36.80	-0.4	1,722	-0.02%
2019/10/14	0.9	37.00	0	0.00	36.90	0.9	1,724	0.05%
2019/10/04	2	37.20	0	0.00	37.15	2	1,690	0.12%
2019/10/01	0	0.00	6	37.61	37.60	-6	1,692	-0.35%
2019/09/27	0	0.00	6	37.70	37.70	-6	1,688	-0.36%
2019/09/26	1	38.05	0	0.00	38.15	1	1,682	0.06%
2019/09/23	0	0.00	1	38.65	38.30	-1	1,765	-0.06%
2019/09/17	2	38.23	6	38.45	38.30	-4	2,070	-0.19%
2019/09/16	8	38.01	0	0.00	38.30	8	2,065	0.39%
2019/09/12	1	38.00	0	0.00	37.65	1	2,048	0.05%
2019/09/10	3	37.55	0	0.00	37.70	3	2,072	0.14%
2019/09/09	1	37.75	0	0.00	37.75	1	2,070	0.05%
2019/09/03	0	0.00	4	37.75	37.75	-4	2,090	-0.19%
2019/09/02	1	37.50	0	0.00	37.35	1	2,114	0.05%
2019/08/30	3	36.97	0	0.00	36.90	3	2,115	0.14%
2019/08/27	0	0.00	2	37.05	36.95	-2	2,170	-0.09%
2019/08/26	1	39.65	0	0.00	39.55	1	2,175	0.05%
2019/08/22	1	39.20	0	0.00	39.20	1	2,172	0.05%
2019/08/19	3	38.78	1	38.90	38.80	2	2,281	0.09%
2019/08/16	1	39.20	0.2	39.50	39.35	0.8	2,257	0.04%
2019/08/15	0	0.00	21	39.90	39.85	-21	2,265	-0.93%
2019/08/14	0	0.00	80	40.39	40.10	-80	2,340	-3.42%
2019/08/12	0	0.00	1	41.65	41.45	-1	2,526	-0.04%
2019/08/08	0.1	41.20	0	0.00	41.20	0.1	2,514	0.00%
2019/08/07	1	41.90	0	0.00	41.00	1	2,521	0.04%
2019/08/06	5.1	41.25	2	40.80	41.15	3.1	2,497	0.12%
2019/08/05	3	41.82	0	0.00	40.75	3	2,518	0.12%
2019/07/31	0	0.00	5	40.90	40.80	-5	2,457	-0.20%
2019/07/30	0	0.00	4	40.50	40.45	-4	2,435	-0.16%
2019/07/29	0	0.00	1	40.30	40.70	-1	2,425	-0.04%
2019/07/26	0	0.00	0.1	39.90	39.90	-0.1	2,393	0.00%
2019/07/24	0	0.00	1	39.75	39.65	-1	2,391	-0.04%
2019/07/18	1	39.10	0	0.00	39.10	1	2,428	0.04%
2019/07/17	1	39.10	0	0.00	39.10	1	2,440	0.04%
2019/07/16	2	39.48	0	0.00	39.30	2	2,459	0.08%
2019/07/11	0	0.00	1	39.60	39.60	-1	2,448	-0.04%
2019/07/10	5	39.85	0	0.00	39.90	5	2,453	0.20%
2019/07/09	0.5	39.65	0	0.00	39.65	0.5	2,444	0.02%
2019/07/05	1	39.25	2	39.40	39.50	-1	2,441	-0.04%
2019/07/04	2	39.40	0	0.00	39.40	2	2,444	0.08%
2019/07/03	1	39.20	2	39.38	39.40	-1	2,439	-0.04%
2019/07/02	2	39.05	5	39.28	39.35	-3	2,436	-0.12%
2019/07/01	22	39.19	7	39.29	39.15	15	2,421	0.62%
2019/06/28	3	39.95	0	0.00	39.95	3	2,373	0.13%
2019/06/26	17	41.13	25	40.67	40.45	-8	2,315	-0.35%
2019/06/25	24.5	41.01	31	40.89	40.80	-6.5	2,236	-0.29%
2019/06/24	0	0.00	10	39.45	39.35	-10	2,014	-0.50%
2019/06/21	11	38.81	3	39.00	38.65	8	1,991	0.40%
2019/06/20	1	38.90	2	38.90	38.90	-1	1,976	-0.05%
2019/06/19	7	38.94	0	0.00	38.90	7	1,969	0.36%
2019/06/18	0	0.00	5	39.45	39.45	-5	1,943	-0.26%
2019/06/17	0	0.00	50	39.05	39.05	-50	1,925	-2.60%
2019/06/14	5	38.80	1	38.90	38.80	4	1,925	0.21%
2019/06/13	2	38.08	8	38.74	38.85	-6	1,931	-0.31%
2019/06/12	7	38.46	0	0.00	38.40	7	1,927	0.36%
2019/06/11	18	39.15	0	0.00	39.00	18	1,945	0.93%
2019/06/10	0	0.00	1	39.10	39.55	-1	1,921	-0.05%
2019/06/06	0	0.00	2	39.13	39.05	-2	1,914	-0.10%
2019/06/05	1	38.80	1	39.05	39.05	0	1,901	0.00%
2019/06/04	1	39.10	44	39.01	39.05	-43	1,879	-2.29%
2019/06/03	0	0.00	1	38.30	38.35	-1	1,841	-0.05%
2019/05/31	22	38.55	1	38.65	38.55	21	1,814	1.16%
2019/05/30	2	38.68	7	38.71	39.15	-5	1,773	-0.28%
2019/05/29	2	39.10	8	38.99	39.20	-6	1,754	-0.34%
2019/05/28	27	39.01	2	39.38	38.80	25	1,713	1.46%
2019/05/27	6	38.43	87	38.69	39.00	-81	1,660	-4.88%
2019/05/24	13	38.18	0	0.00	38.05	13	1,579	0.82%
2019/05/23	2	37.95	5	38.12	38.00	-3	1,559	-0.19%
2019/05/22	6	37.96	0	0.00	38.00	6	1,540	0.39%
2019/05/21	0	0.00	2	38.05	38.30	-2	1,506	-0.13%
2019/05/20	9	38.45	4	38.24	38.15	5	1,428	0.35%
2019/05/17	4	37.48	23	37.14	37.50	-19	1,319	-1.44%
2019/05/13	2	36.08	1	36.15	36.45	1	1,166	0.09%
2019/05/09	0	0.00	0.9	35.50	35.40	-0.9	1,103	-0.08%
2019/05/07	20	35.30	0	0.00	35.70	20	1,071	1.87%
2019/05/06	3	35.10	2	35.10	35.20	1	1,060	0.09%
2019/05/03	0	0.00	2	35.28	35.30	-2	1,056	-0.19%
2019/04/30	41	35.17	1	35.20	35.10	40	1,064	3.76%
2019/04/29	6	35.27	1	35.40	35.40	5	1,059	0.47%
2019/04/25	23	35.72	0	0.00	35.60	23	1,052	2.19%
2019/04/24	10	35.90	0	0.00	36.00	10	1,046	0.96%
2019/04/23	1	36.05	0	0.00	36.05	1	1,046	0.10%
2019/04/22	0	0.00	1	35.80	35.90	-1	1,047	-0.10%
2019/04/17	0	0.00	1	35.10	35.15	-1	1,134	-0.09%
2019/04/16	2	35.03	2.1	35.07	35.00	-0.1	1,153	-0.01%
2019/04/15	1	35.25	0	0.00	35.20	1	1,195	0.08%
2019/04/12	0	0.00	2	35.30	35.20	-2	1,287	-0.16%
2019/04/11	20	35.35	0.1	35.40	35.35	19.9	1,316	1.51%
2019/04/10	0	0.00	2	35.33	35.30	-2	1,323	-0.15%
2019/04/09	40	35.16	2	35.25	35.30	38	1,340	2.83%
2019/04/08	0	0.00	5.7	35.10	35.05	-5.7	1,347	-0.42%
2019/04/03	0	0.00	1	35.30	35.30	-1	1,358	-0.07%
2019/04/01	1	35.20	0	0.00	35.20	1	1,424	0.07%
2019/03/28	2	34.95	1	35.10	34.95	1	1,474	0.07%
2019/03/26	2	35.05	0	0.00	35.15	2	1,500	0.13%
2019/03/25	2	35.08	0.1	35.05	35.05	1.9	1,552	0.12%
2019/03/22	1.5	34.93	0.7	34.90	34.85	0.8	1,614	0.05%
2019/03/21	2	34.95	0	0.00	34.95	2	1,669	0.12%
2019/03/19	3	35.10	0	0.00	35.05	3	1,687	0.18%
2019/03/18	5	35.15	11	35.20	35.30	-6	1,677	-0.36%
2019/03/15	3	35.17	1	35.40	35.40	2	1,668	0.12%
2019/03/14	0.7	34.90	0	0.00	34.90	0.7	1,647	0.04%
2019/03/12	14	34.42	1	33.70	34.05	13	1,612	0.81%
2019/03/11	8	34.59	5.4	34.50	34.45	2.6	1,586	0.16%
2019/03/08	12	34.66	0	0.00	34.70	12	1,593	0.75%
2019/03/06	10.1	34.90	1	35.00	34.95	9.1	1,594	0.57%
2019/03/05	5	34.80	2	34.90	35.00	3	1,611	0.19%
2019/03/04	5.1	34.85	0	0.00	34.95	5.1	1,611	0.32%
2019/02/27	1	34.70	0	0.00	34.70	1	1,607	0.06%
2019/02/26	7	34.75	0	0.00	34.70	7	1,603	0.44%
2019/02/25	0	0.00	1	34.90	34.85	-1	1,597	-0.06%
2019/02/22	0	0.00	1	34.95	35.00	-1	1,593	-0.06%
2019/02/21	1	34.95	2	34.90	34.90	-1	1,584	-0.06%
2019/02/20	3	34.70	0	0.00	35.05	3	1,580	0.19%
2019/02/19	0	0.00	3	34.80	34.95	-3	1,578	-0.19%
2019/02/14	0	0.00	2	34.78	34.65	-2	1,533	-0.13%
2019/02/13	0	0.00	1	34.90	34.85	-1	1,532	-0.07%
2019/02/12	0	0.00	0.1	34.75	34.75	-0.1	1,540	0.00%
2019/02/11	1	34.75	2	34.85	34.70	-1	1,544	-0.06%
2019/01/29	1	34.55	5	34.66	34.90	-4	1,527	-0.26%
2019/01/24	1	34.40	0	0.00	34.30	1	1,526	0.07%
2019/01/21	1	34.75	0	0.00	34.80	1	1,548	0.06%
2019/01/17	0	0.00	1	34.90	34.90	-1	1,611	-0.06%
2019/01/16	0	0.00	0.1	34.90	34.90	-0.1	1,614	0.00%
2019/01/11	0	0.00	5	34.75	34.80	-5	1,653	-0.30%
2019/01/10	8	36.01	6.5	35.42	35.25	1.5	1,628	0.09%
2019/01/09	2	34.78	5	35.15	35.20	-3	1,576	-0.19%
2019/01/08	9	34.94	0	0.00	34.75	9	1,542	0.58%
2019/01/07	13	35.07	10	35.14	35.20	3	1,527	0.20%
2019/01/04	1	35.20	7	35.02	34.80	-6	1,486	-0.40%
2019/01/03	0	0.00	17	34.47	34.10	-17	1,429	-1.19%
2019/01/02	0	0.00	4	33.88	33.80	-4	1,402	-0.29%
2018/12/27	10	33.55	2	33.55	33.45	8	1,370	0.58%
2018/12/26	5	34.22	12	33.80	33.40	-7	1,365	-0.51%
2018/12/25	9	33.91	1	33.90	33.90	8	1,349	0.59%
2018/12/24	10	34.37	4	34.80	34.40	6	1,326	0.45%
2018/12/22	4	34.25	1	34.10	34.30	3	1,280	0.23%
2018/12/20	3	32.93	0	0.00	33.00	3	1,223	0.25%
2018/12/19	1	32.35	10	32.35	32.75	-9	1,215	-0.74%
2018/12/17	3	34.60	8	34.92	34.35	-5	1,179	-0.42%
2018/12/14	6	34.22	0.1	33.95	33.95	5.9	1,123	0.53%
2018/12/13	3	32.90	0	0.00	33.00	3	1,078	0.28%
2018/12/06	1	31.90	0	0.00	32.15	1	1,134	0.09%
2018/12/04	0	0.00	1	32.60	32.60	-1	1,157	-0.09%
2018/12/03	0	0.00	1	33.10	32.90	-1	1,170	-0.09%
2018/11/28	1	32.30	0	0.00	32.35	1	1,349	0.07%
2018/11/27	2	31.35	0	0.00	31.25	2	1,395	0.14%
2018/11/22	1	31.80	0	0.00	31.75	1	1,526	0.07%
2018/11/20	0	0.00	10	31.80	31.70	-10	1,605	-0.62%
2018/11/19	1	32.05	0	0.00	32.05	1	1,615	0.06%
2018/11/16	2	31.30	0	0.00	31.45	2	1,621	0.12%
2018/11/15	1	30.70	0	0.00	30.85	1	1,630	0.06%
2018/11/13	0	0.00	0.1	30.75	30.50	-0.1	1,664	0.00%
2018/11/12	0	0.00	2	30.45	30.50	-2	1,668	-0.12%
2018/11/09	0	0.00	0.4	31.10	30.60	-0.4	1,679	-0.02%
2018/11/05	0	0.00	0.2	31.10	31.10	-0.2	1,796	-0.01%
2018/11/02	0.4	31.10	0	0.00	31.00	0.4	1,808	0.02%
2018/11/01	0	0.00	1	30.65	30.60	-1	1,823	-0.05%
2018/10/31	0	0.00	1	29.75	30.10	-1	1,837	-0.05%
2018/10/30	2	28.80	0	0.00	29.15	2	1,878	0.11%
2018/10/29	7	29.80	1	29.75	29.15	6	1,875	0.32%
2018/10/26	2.1	29.52	0.1	30.35	30.25	2	1,872	0.11%
2018/10/25	13	30.19	0	0.00	30.10	13	1,837	0.71%
2018/10/23	20.1	31.45	2	31.30	31.30	18.1	1,822	0.99%
2018/10/22	2	31.08	0.4	31.70	31.40	1.6	1,820	0.09%
2018/10/17	2	33.90	1	33.60	33.15	1	1,761	0.06%
2018/10/15	1	33.95	0	0.00	33.40	1	1,765	0.06%
2018/10/12	0	0.00	2	34.00	34.15	-2	1,755	-0.11%
2018/10/11	1	34.30	0	0.00	34.00	1	1,759	0.06%
2018/10/05	5	36.28	5	36.42	36.30	0	1,738	0.00%
2018/10/04	1	36.65	0	0.00	36.90	1	1,728	0.06%
2018/10/03	1	37.10	0	0.00	36.95	1	1,725	0.06%
2018/09/27	0	0.00	1	37.55	37.40	-1	1,752	-0.06%
2018/09/19	0	0.00	1	37.30	37.25	-1	1,784	-0.06%
2018/09/18	1	37.00	0	0.00	36.95	1	1,816	0.06%
2018/09/17	0	0.00	1	36.50	36.50	-1	1,815	-0.06%
2018/09/13	1	36.65	0	0.00	36.70	1	1,876	0.05%
2018/09/12	0	0.00	1.1	35.69	35.95	-1.1	1,940	-0.06%
2018/09/11	0	0.00	1	35.70	36.05	-1	1,937	-0.05%
2018/09/10	0	0.00	1	35.30	35.35	-1	1,938	-0.05%
2018/09/07	2	36.25	30	36.10	36.20	-28	1,938	-1.44%
2018/09/06	1	37.00	0	0.00	36.70	1	1,927	0.05%
2018/09/05	1	36.95	0	0.00	37.00	1	1,907	0.05%
2018/09/04	4	41.16	1	41.40	41.40	3	1,829	0.16%
2018/09/03	0	0.00	50	41.85	41.75	-50	1,758	-2.84%
2018/08/31	1.4	41.51	0	0.00	41.80	1.4	1,700	0.08%
2018/08/30	3.7	41.19	4	41.38	41.60	-0.3	1,672	-0.02%
2018/08/29	34	41.30	0	0.00	41.25	34	1,637	2.08%
2018/08/28	0	0.00	6	40.72	40.70	-6	1,605	-0.37%
2018/08/27	0	0.00	5	40.67	40.70	-5	1,593	-0.31%
2018/08/22	4	39.41	1	39.40	39.35	3	1,614	0.19%
2018/08/21	1	38.85	0	0.00	38.85	1	1,611	0.06%
2018/08/20	2	39.48	0	0.00	39.10	2	1,602	0.12%
2018/08/17	21	39.43	3	39.53	39.30	18	1,602	1.12%
2018/08/16	1	38.70	6	39.13	39.45	-5	1,631	-0.31%
2018/08/15	4	39.45	5	39.30	39.25	-1	1,645	-0.06%
2018/08/14	19	39.46	0	0.00	39.70	19	1,651	1.15%
2018/08/13	7	39.61	0	0.00	39.75	7	1,674	0.42%
2018/08/10	0.3	41.00	1	41.00	41.00	-0.7	1,654	-0.04%
2018/08/09	0	0.00	2	41.25	40.70	-2	1,693	-0.12%
2018/08/08	2	41.25	0	0.00	41.15	2	1,799	0.11%
2018/08/07	10	41.40	5	41.17	41.20	5	1,902	0.26%
2018/08/06	8	40.79	8	41.09	41.00	0	1,890	0.00%
2018/08/03	0	0.00	2	40.10	40.15	-2	1,853	-0.11%
2018/08/01	4	39.68	0	0.00	39.80	4	1,844	0.22%
2018/07/31	4	39.74	0	0.00	39.75	4	1,838	0.22%
2018/07/30	2	40.00	0	0.00	39.95	2	1,845	0.11%
2018/07/27	7	40.44	0	0.00	40.20	7	1,867	0.37%
2018/07/26	15	40.44	1	40.40	40.50	14	1,883	0.74%
2018/07/25	2	39.95	0	0.00	39.95	2	1,919	0.10%
2018/07/16	3	40.12	0	0.00	39.95	3	2,272	0.13%
2018/07/10	1	39.70	1	39.65	39.60	0	2,325	0.00%
2018/07/06	0	0.00	25	39.21	39.05	-25	2,322	-1.08%
2018/07/05	0	0.00	1	39.75	39.55	-1	2,314	-0.04%
2018/07/03	1	40.15	0.4	39.85	39.85	0.6	2,319	0.02%
2018/06/29	0	0.00	1	40.20	40.75	-1	2,297	-0.04%
2018/06/28	0	0.00	3	40.47	40.15	-3	2,269	-0.13%
2018/06/27	2	40.05	0	0.00	40.20	2	2,286	0.09%
2018/06/25	0	0.00	1	40.80	40.60	-1	2,230	-0.04%
2018/06/21	1	41.15	2	41.55	42.00	-1	2,167	-0.05%
2018/06/20	0	0.00	1	39.35	39.60	-1	2,110	-0.05%
2018/06/15	3	39.30	0	0.00	39.10	3	2,110	0.14%
2018/06/07	0	0.00	2	39.60	39.50	-2	2,189	-0.09%
2018/06/06	0	0.00	3	39.65	39.80	-3	2,217	-0.14%
2018/06/01	1	39.20	1	39.45	39.45	0	2,357	0.00%
2018/05/31	0	0.00	40	38.75	38.75	-40	2,384	-1.68%
2018/05/30	2	38.53	1	38.50	38.65	1	2,458	0.04%
2018/05/29	1	39.15	3	39.10	39.00	-2	2,619	-0.08%
2018/05/28	0	0.00	1	39.45	39.40	-1	2,694	-0.04%
2018/05/25	0	0.00	1	39.35	39.40	-1	2,705	-0.04%
2018/05/24	3	39.18	2	39.10	39.35	1	2,734	0.04%
2018/05/23	0	0.00	10	39.40	39.35	-10	2,705	-0.37%
2018/05/22	23	39.65	0	0.00	39.35	23	2,679	0.86%
2018/05/21	33	39.79	0	0.00	39.80	33	2,652	1.24%
2018/05/18	3	40.53	0	0.00	40.35	3	2,614	0.11%
2018/05/17	1	41.00	2	41.43	41.20	-1	2,559	-0.04%
2018/05/16	4	41.49	3	41.22	41.50	1	2,514	0.04%
2018/05/15	1	39.10	2	39.60	39.95	-1	2,406	-0.04%
2018/05/10	1	37.60	0	0.00	37.65	1	2,302	0.04%
2018/05/03	2	36.93	0	0.00	37.10	2	2,224	0.09%
2018/04/30	0	0.00	2	37.63	38.35	-2	2,161	-0.09%
2018/04/26	1	36.35	26.5	36.80	36.25	-25.5	2,026	-1.26%
2018/04/25	0	0.00	1	35.75	36.30	-1	1,975	-0.05%
2018/04/24	1	35.35	0	0.00	35.75	1	1,931	0.05%
2018/04/23	11	35.93	16	35.75	35.75	-5	1,954	-0.26%
2018/04/20	0	0.00	1.1	34.35	34.40	-1.1	1,882	-0.06%
2018/04/19	0	0.00	0.1	34.20	34.20	-0.1	1,877	-0.01%
2018/04/13	2	34.83	1.2	34.81	34.85	0.8	1,856	0.04%
2018/04/12	16	34.80	0	34.80	34.95	16	1,886	0.85%
2018/04/11	3	34.70	2.6	34.84	34.80	0.4	1,886	0.02%
2018/04/03	1	34.55	0	0.00	34.70	1	1,872	0.05%
2018/03/27	0	0.00	1	35.00	34.85	-1	1,934	-0.05%
2018/03/23	1	33.75	0	0.00	34.10	1	1,934	0.05%
2018/03/21	0	0.00	23	35.49	35.45	-23	1,910	-1.20%
2018/03/20	0	0.00	3.4	35.73	35.60	-3.4	1,912	-0.18%
2018/03/19	0	0.00	1	35.85	35.60	-1	1,906	-0.05%
2018/03/16	0	0.00	1	35.45	35.45	-1	1,897	-0.05%
2018/03/15	1	35.25	1	35.30	35.20	0	1,870	0.00%
2018/03/13	2	35.75	0	0.00	35.40	2	1,873	0.11%
2018/03/12	2	35.63	0.1	35.50	35.55	1.9	1,831	0.10%
2018/03/09	12	35.85	0	0.00	36.00	12	1,801	0.67%
2018/03/08	3	36.00	0	0.00	36.15	3	1,779	0.17%
2018/03/07	20	36.50	0	0.00	35.65	20	1,714	1.17%
2018/03/06	0	0.00	0.3	35.40	35.50	-0.3	1,661	-0.02%
2018/03/02	2	35.65	8	35.58	35.90	-6	1,565	-0.38%
2018/03/01	11.1	34.71	0	0.00	34.95	11.1	1,357	0.82%
2018/02/27	3	33.92	2	34.38	33.95	1	1,273	0.08%
2018/02/26	0	0.00	2	33.88	34.30	-2	1,256	-0.16%
2018/02/23	1	32.75	0	0.00	32.75	1	1,240	0.08%
2018/02/09	0.1	32.40	1	32.40	32.45	-0.9	1,249	-0.07%
2018/02/07	2.1	32.10	0	0.00	32.20	2.1	1,259	0.17%
2018/02/06	1	32.00	0	0.00	31.85	1	1,254	0.08%
2018/02/05	1	33.30	0	0.00	33.40	1	1,218	0.08%
2018/02/02	0	0.00	1	33.70	33.70	-1	1,234	-0.08%
2018/02/01	0	0.00	5	33.90	33.80	-5	1,279	-0.39%
2018/01/31	1	33.90	0	0.00	34.00	1	1,346	0.07%
2018/01/30	0	0.00	5	34.35	34.20	-5	1,364	-0.37%
2018/01/26	2	34.35	0	0.00	34.50	2	1,376	0.15%
2018/01/22	1	34.35	2	34.30	34.60	-1	1,443	-0.07%
2018/01/18	2	34.65	0	0.00	34.50	2	1,583	0.13%
2018/01/17	0	0.00	4	34.53	34.65	-4	1,570	-0.25%
2018/01/16	1	33.70	5	33.70	33.70	-4	1,538	-0.26%
2018/01/11	0	0.00	1	34.00	34.20	-1	1,626	-0.06%
2018/01/10	12	34.19	1	34.10	34.20	11	1,640	0.67%
2018/01/09	0	0.00	1	34.10	34.05	-1	1,658	-0.06%
2018/01/08	1	33.80	0	0.00	34.00	1	1,683	0.06%
2018/01/04	0	0.00	5	33.35	33.55	-5	1,735	-0.29%