光寶科 (2301)-玉山-新莊券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
11,774張
產業
上市電腦週邊類股
1404人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光寶科 (2301)籌碼相關－玉山-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

玉山-新莊券商分點個股進出
玉山-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
2024/04/26	2	101.00	8	101.31	101.00	-6	22,496	-0.03%
2024/04/25	36	99.58	11.7	99.09	99.40	24.3	22,557	0.11%
2024/04/24	11	97.95	6.5	98.03	98.40	4.5	22,441	0.02%
2024/04/23	20.3	94.92	14	95.56	94.60	6.3	22,495	0.03%
2024/04/22	14	97.04	10.6	97.03	96.80	3.4	22,353	0.02%
2024/04/19	13.6	96.30	24.6	96.38	96.10	-11	22,327	-0.05%
2024/04/18	29.5	98.97	37.6	98.29	99.00	-8.1	22,146	-0.04%
2024/04/17	36.7	95.74	24	96.15	96.30	12.7	22,060	0.06%
2024/04/16	81.4	97.25	17	96.93	95.30	64.4	22,143	0.29%
2024/04/15	28.8	101.05	9.3	101.22	102.00	19.5	21,669	0.09%
2024/04/12	31.2	103.76	13	103.92	103.00	18.2	21,513	0.08%
2024/04/11	13	103.15	5.3	103.42	104.00	7.7	21,493	0.04%
2024/04/10	28.2	104.02	4	104.50	103.50	24.2	21,433	0.11%
2024/04/09	30.1	104.02	12	104.25	104.00	18.1	21,390	0.08%
2024/04/08	10	105.40	18	105.44	105.00	-8	21,360	-0.04%
2024/04/03	24.1	104.67	14.1	104.92	104.00	10.1	21,284	0.05%
2024/04/02	47.2	104.08	49.1	102.98	104.00	-1.9	21,089	-0.01%
2024/04/01	33.1	100.68	8.6	101.13	100.00	24.4	20,575	0.12%
2024/03/29	103.3	100.65	59.5	100.44	101.00	43.8	20,404	0.21%	大買/
2024/03/28	121.3	108.33	58.9	108.04	106.00	62.4	19,494	0.32%	大買/
2024/03/27	61.8	114.12	7	113.29	112.50	54.8	19,028	0.29%
2024/03/26	25.7	116.79	45	117.42	120.50	-19.3	18,645	-0.10%
2024/03/25	25.2	118.84	33.3	118.97	119.00	-8.1	18,501	-0.04%
2024/03/22	58.1	120.50	42	120.18	121.50	16.1	18,373	0.09%
2024/03/21	43.5	123.99	49.6	123.78	123.50	-6.1	17,776	-0.03%
2024/03/20	41.6	119.61	94	121.14	123.00	-52.4	17,149	-0.31%
2024/03/19	60	116.11	45.8	115.81	116.00	14.2	16,220	0.09%
2024/03/18	16.5	111.15	3.2	111.78	112.00	13.3	16,014	0.08%
2024/03/15	16	111.50	17	112.74	112.00	-1	15,877	-0.01%
2024/03/14	17.5	112.14	6.5	112.77	112.00	11	15,754	0.07%
2024/03/13	10.2	114.58	13	114.50	114.50	-2.8	15,658	-0.02%
2024/03/12	17	114.97	5.2	114.91	115.00	11.8	15,421	0.08%
2024/03/11	25.3	113.68	4.1	113.76	113.50	21.2	15,300	0.14%
2024/03/08	27.2	114.40	121.9	114.95	114.00	-94.7	15,216	-0.62%	大賣/
2024/03/07	21.4	113.08	7	111.86	111.00	14.4	14,955	0.10%
2024/03/06	14.1	113.75	5.3	113.62	113.50	8.9	14,923	0.06%
2024/03/05	16.1	112.20	14.2	113.71	114.00	1.9	15,414	0.01%
2024/03/04	39.1	114.36	21	114.90	114.00	18.1	15,340	0.12%
2024/03/01	21	111.88	54.5	112.01	112.50	-33.5	15,103	-0.22%
2024/02/29	11.3	109.58	14	109.64	109.50	-2.7	14,922	-0.02%
2024/02/27	36	108.06	11.1	110.56	107.50	24.9	14,665	0.17%
2024/02/26	14	107.51	3.5	107.86	107.00	10.5	14,218	0.07%
2024/02/23	22	109.68	14	108.96	108.50	8	14,389	0.06%
2024/02/22	10	108.57	4	109.00	108.50	6	14,475	0.04%
2024/02/21	20.2	106.83	0	0.00	106.00	20.2	14,507	0.14%
2024/02/20	33.3	108.04	13	108.42	108.50	20.3	14,492	0.14%
2024/02/19	10	109.85	26	109.02	109.00	-16	14,504	-0.11%
2024/02/16	9	110.61	9	110.89	110.00	0	14,698	0.00%
2024/02/15	22.6	110.14	1	108.50	108.50	21.6	14,602	0.15%
2024/02/05	8.5	112.57	24.1	113.12	113.00	-15.6	14,449	-0.11%
2024/02/02	16.1	110.50	24.2	110.77	111.50	-8.1	14,410	-0.06%
2024/02/01	3	108.50	8.1	108.76	109.00	-5.1	14,677	-0.03%
2024/01/31	29.3	108.95	10	108.50	108.50	19.3	14,995	0.13%
2024/01/30	3	109.67	1	110.00	108.50	2	14,951	0.01%
2024/01/29	7.2	109.81	7	110.43	109.50	0.2	14,980	0.00%
2024/01/26	11.2	108.41	0	0.00	107.50	11.2	15,097	0.07%
2024/01/25	4.1	110.89	0	0.00	111.00	4.1	15,316	0.03%
2024/01/24	5.4	112.97	0	0.00	112.00	5.4	15,583	0.03%
2024/01/23	3	113.84	12	113.54	113.50	-9	16,223	-0.06%
2024/01/22	29.6	115.10	22.8	115.09	114.50	6.8	16,246	0.04%
2024/01/19	6.1	109.09	8	109.44	110.00	-1.9	15,779	-0.01%
2024/01/18	5	106.70	1	107.50	106.50	4	15,715	0.03%
2024/01/17	2.1	107.76	5	108.00	107.50	-2.9	15,890	-0.02%
2024/01/16	6.2	107.10	3	107.00	106.50	3.2	16,006	0.02%
2024/01/15	4	107.00	9	107.67	107.00	-5	16,135	-0.03%
2024/01/12	6.2	107.18	1	107.00	107.00	5.2	16,406	0.03%
2024/01/11	7	107.50	7.5	108.07	108.50	-0.5	16,484	0.00%
2024/01/10	33	107.40	8.3	110.84	107.00	24.7	16,822	0.15%
2024/01/09	3	115.17	1.4	116.54	114.50	1.6	17,003	0.01%
2024/01/08	1	114.98	0.1	115.00	114.50	0.9	17,122	0.01%
2024/01/05	3.1	113.51	20.1	114.68	114.50	-17.1	17,597	-0.10%
2024/01/04	7	113.43	2.1	114.00	113.50	4.9	17,722	0.03%
2024/01/03	2	113.24	1	112.50	112.50	1	18,163	0.01%
2024/01/02	9	115.06	6	115.17	115.00	3	18,268	0.02%
2023/12/29	3	117.50	1.1	117.14	117.00	1.9	18,342	0.01%
2023/12/28	13.1	118.65	26.1	118.62	118.00	-13	18,469	-0.07%
2023/12/27	2.3	117.29	45	117.50	117.00	-42.8	18,597	-0.23%
2023/12/26	2	116.25	4	116.63	117.00	-2	19,043	-0.01%
2023/12/25	12	116.17	12	116.08	116.50	0	19,286	0.00%
2023/12/22	6.2	115.49	25	115.50	115.50	-18.8	19,348	-0.10%
2023/12/21	6.1	114.09	11	114.55	114.00	-5	19,305	-0.03%
2023/12/20	2	114.50	26	114.96	114.00	-24	19,235	-0.12%
2023/12/19	9.3	112.41	2.1	113.00	112.50	7.3	19,210	0.04%
2023/12/18	3	112.00	13	112.65	112.00	-10	19,261	-0.05%
2023/12/15	5.5	113.00	11	114.00	112.00	-5.5	19,464	-0.03%
2023/12/14	26.7	114.98	23.1	114.65	114.50	3.6	19,506	0.02%
2023/12/13	8	113.25	7	113.43	113.00	1	19,776	0.01%
2023/12/12	11	111.82	1.3	111.27	110.00	9.7	20,374	0.05%
2023/12/11	14.1	114.36	12	111.13	110.50	2.1	20,717	0.01%
2023/12/08	7.5	112.47	8.4	112.64	113.00	-0.9	20,897	0.00%
2023/12/07	4	110.63	4	110.50	110.00	0	21,144	0.00%
2023/12/06	1	111.99	11	111.59	111.50	-10	21,603	-0.05%
2023/12/05	1	110.44	2	111.00	110.50	-1	21,792	0.00%
2023/12/04	6	110.00	10	109.95	110.50	-4	21,848	-0.02%
2023/12/01	27.1	107.19	4	109.88	108.00	23.1	21,927	0.11%
2023/11/30	21.1	108.02	6	109.67	110.00	15.1	22,204	0.07%
2023/11/29	11	109.14	7.1	109.23	109.00	3.9	21,907	0.02%
2023/11/28	2.2	107.05	1	107.50	107.50	1.2	22,184	0.01%
2023/11/27	2	106.00	1	106.50	107.00	1	22,734	0.00%
2023/11/24	7	106.21	8	107.00	107.50	-1	23,074	0.00%
2023/11/23	12.1	106.92	5	107.10	106.50	7.1	23,281	0.03%
2023/11/22	28.2	107.38	6	107.58	107.00	22.2	23,623	0.09%
2023/11/21	11	110.95	8	112.19	112.00	3	23,791	0.01%
2023/11/20	9.2	109.01	1.1	109.91	109.00	8.1	24,621	0.03%
2023/11/17	11.2	109.32	0	0.00	109.50	11.2	24,927	0.04%
2023/11/16	5.5	111.55	2	110.50	110.50	3.5	25,782	0.01%
2023/11/15	4.1	113.78	4	115.13	112.50	0.1	26,162	0.00%
2023/11/14	12.2	112.80	12	113.29	113.00	0.2	26,650	0.00%
2023/11/13	6	111.58	503	112.17	112.50	-497	27,219	-1.83%	大賣/鉅額交易
2023/11/10	4	112.13	6	112.75	112.50	-2	27,695	-0.01%
2023/11/09	2	112.00	7	110.71	112.00	-5	28,276	-0.02%
2023/11/08	13	113.96	24.1	114.83	113.50	-11.1	28,308	-0.04%
2023/11/07	1	110.50	1	110.00	110.50	0	28,422	0.00%
2023/11/06	21	111.19	10.1	111.20	111.00	10.9	29,172	0.04%
2023/11/03	14	109.79	12	109.92	109.00	2	29,733	0.01%
2023/11/02	13	108.50	18.2	109.58	108.50	-5.2	30,927	-0.02%
2023/11/01	506.2	103.88	16.3	103.23	103.50	490	32,530	1.51%	大買/鉅額交易
2023/10/31	72.1	103.96	10.3	101.97	100.00	61.8	33,831	0.18%
2023/10/30	5	107.10	10	108.40	107.00	-5	34,781	-0.01%
2023/10/27	4.5	108.67	10	108.70	108.50	-5.5	36,368	-0.02%
2023/10/26	3	106.67	2	107.75	107.00	1	39,862	0.00%
2023/10/25	6	109.00	1	109.50	109.00	5	41,518	0.01%
2023/10/24	7	108.07	14	108.57	109.00	-7	42,275	-0.02%
2023/10/23	16.1	106.35	7	107.21	106.00	9.1	43,207	0.02%
2023/10/20	22.1	106.14	18	106.61	108.00	4.1	44,789	0.01%
2023/10/19	11	106.14	11.1	106.45	107.00	0	46,031	0.00%
2023/10/18	17.2	106.21	19	105.95	106.00	-1.8	47,121	0.00%
2023/10/17	47.1	110.54	26	109.19	109.50	21.1	47,248	0.04%
2023/10/16	29.2	113.19	20.1	113.55	113.00	9.1	47,611	0.02%
2023/10/13	75.6	115.77	34.1	116.42	115.50	41.5	49,033	0.08%
2023/10/12	2	122.50	20	123.05	122.50	-18	50,019	-0.04%
2023/10/11	12	121.75	15.5	122.47	119.50	-3.5	51,825	-0.01%
2023/10/06	23.6	122.40	12.5	119.68	119.50	11.1	53,145	0.02%
2023/10/05	10.1	121.64	4.1	121.49	121.50	6	54,397	0.01%
2023/10/04	10.1	120.25	4.1	121.23	121.00	6	55,204	0.01%
2023/10/03	28	124.04	11	124.41	123.00	17	55,426	0.03%
2023/10/02	90.3	122.84	27	125.63	125.50	63.3	55,661	0.11%
2023/09/28	12	121.50	12	121.79	121.50	0	55,678	0.00%
2023/09/27	7.1	118.38	6	119.25	120.00	1.1	55,761	0.00%
2023/09/26	3.1	120.48	19	119.82	120.00	-15.9	56,557	-0.03%
2023/09/25	0	120.00	17	119.68	120.00	-17	57,134	-0.03%
2023/09/22	27.1	118.81	17	118.18	120.00	10.1	57,243	0.02%
2023/09/21	30.1	118.83	27	118.69	119.00	3.1	57,167	0.01%
2023/09/20	14	120.89	60.1	119.76	120.00	-46.1	57,135	-0.08%
2023/09/19	10.3	121.07	4.3	121.20	120.00	6	57,017	0.01%
2023/09/18	12.1	120.88	5	120.80	121.00	7.1	57,037	0.01%
2023/09/15	11.2	127.79	9.1	127.66	126.00	2.1	56,867	0.00%
2023/09/14	11.2	126.94	5.4	127.87	126.50	5.8	56,479	0.01%
2023/09/13	22.5	123.76	18	123.67	124.00	4.5	56,683	0.01%
2023/09/12	17.6	125.14	14	124.64	125.00	3.6	57,375	0.01%
2023/09/11	55.4	129.01	38.5	128.40	127.50	17	57,497	0.03%
2023/09/08	8.2	134.57	37	135.04	134.50	-28.8	57,338	-0.05%
2023/09/07	10.1	134.00	9	135.17	134.00	1.1	57,293	0.00%
2023/09/06	11.3	134.86	14.1	134.72	134.50	-2.8	57,478	0.00%
2023/09/05	18	131.11	10.3	133.08	134.00	7.7	57,483	0.01%
2023/09/04	28.2	133.64	7.2	133.88	134.00	21	57,142	0.04%
2023/09/01	20.5	134.67	13	134.85	134.50	7.5	57,005	0.01%
2023/08/31	29.7	136.73	27.3	136.60	137.00	2.4	56,688	0.00%
2023/08/30	266.9	143.45	338	138.89	138.50	-71.1	56,369	-0.13%	大買/大賣/
2023/08/29	107.1	141.41	120	141.41	141.50	-12.9	56,148	-0.02%	大買/大賣/
2023/08/28	47.1	139.88	29.5	139.34	138.50	17.6	55,969	0.03%
2023/08/25	97.9	147.49	89	147.07	145.00	8.9	56,009	0.02%
2023/08/24	163	153.67	101.3	152.94	151.50	61.8	55,662	0.11%	大買/大賣/
2023/08/23	30.1	148.08	49	148.10	148.50	-18.9	54,756	-0.03%
2023/08/22	66.3	149.35	78.5	149.38	149.00	-12.1	54,411	-0.02%
2023/08/21	15	143.80	12.1	144.03	144.00	2.9	53,448	0.01%
2023/08/18	58.8	146.00	29.2	146.53	146.00	29.6	52,991	0.06%
2023/08/17	28.7	149.17	28.2	148.51	150.00	0.5	52,290	0.00%
2023/08/16	49.1	143.30	37.4	143.99	147.00	11.7	51,639	0.02%
2023/08/15	31.7	142.81	75.1	143.61	143.50	-43.5	51,032	-0.09%
2023/08/14	7.2	136.50	3	136.00	136.50	4.2	50,387	0.01%
2023/08/11	38.6	138.64	13	138.96	137.00	25.5	50,063	0.05%
2023/08/10	47.3	135.70	43	136.43	139.00	4.3	49,689	0.01%
2023/08/09	24.7	140.05	23	141.30	141.00	1.7	48,829	0.00%
2023/08/08	115.2	142.72	70	142.96	143.00	45.2	48,117	0.09%	大買/
2023/08/07	155.6	145.52	101.5	145.87	148.00	54	46,702	0.12%	大買/大賣/
2023/08/04	69.2	139.57	117.2	139.88	140.00	-48	44,740	-0.11%	大賣/
2023/08/02	72.3	144.27	33	143.78	139.00	39.3	43,029	0.09%
2023/08/01	61.5	151.08	68	152.59	154.00	-6.5	41,371	-0.02%
2023/07/31	195.3	162.74	127.2	163.04	150.50	68.1	39,612	0.17%	大買/大賣/
2023/07/28	67.3	152.38	123.5	150.56	159.50	-56.1	36,026	-0.16%	大賣/
2023/07/27	23	146.97	28.1	148.41	145.00	-5.1	34,268	-0.01%
2023/07/26	54.2	144.15	79.1	146.23	146.50	-25	33,322	-0.07%
2023/07/25	114.4	146.39	82.9	144.97	142.00	31.5	32,102	0.10%	大買/
2023/07/24	89.1	146.87	79.2	148.92	149.00	9.9	30,314	0.03%
2023/07/21	69.9	141.93	70	143.00	146.00	-0.2	28,767	0.00%
2023/07/20	16	138.97	12	139.21	139.00	4	27,572	0.01%
2023/07/19	62	139.81	69	138.57	136.50	-7	27,010	-0.03%
2023/07/18	136.2	144.36	118.6	139.61	139.50	17.6	26,162	0.07%	大買/大賣/
2023/07/17	113.1	148.51	85	147.88	145.50	28.1	24,515	0.11%	大買/
2023/07/14	101	136.69	111.2	140.28	144.00	-10.1	23,051	-0.04%	大買/大賣/
2023/07/13	54	133.14	56	134.13	134.00	-2	21,163	-0.01%
2023/07/12	59.7	125.69	50.1	126.05	126.50	9.6	19,458	0.05%
2023/07/11	15	118.53	33.2	118.89	120.00	-18.2	18,087	-0.10%
2023/07/10	4	112.25	5	113.50	112.00	-1	17,143	-0.01%
2023/07/07	53.1	111.86	42	113.43	111.00	11.1	16,763	0.07%
2023/07/06	18	114.31	25	115.52	114.50	-7	16,320	-0.04%
2023/07/05	44	116.91	41	115.04	115.00	3	15,799	0.02%
2023/07/04	24.1	117.69	19	118.24	119.00	5.1	15,353	0.03%
2023/07/03	24	109.75	35.3	110.33	113.50	-11.3	14,419	-0.08%
2023/06/30	3	103.67	2	103.25	103.50	1	13,706	0.01%
2023/06/29	1	102.50	13	102.00	102.00	-12	13,486	-0.09%
2023/06/28	6.1	100.39	20.1	100.85	100.00	-14	13,410	-0.10%
2023/06/27	10	99.51	11	99.21	99.30	-1	13,300	-0.01%
2023/06/26	28	100.17	5	100.66	101.00	23	13,128	0.18%
2023/06/21	5	105.20	5	105.30	105.00	0	12,831	0.00%
2023/06/20	16	105.81	24	105.73	105.00	-8	12,492	-0.06%
2023/06/19	26.2	107.45	22.1	107.46	107.00	4.1	12,045	0.03%
2023/06/16	36.6	107.67	12	109.92	105.00	24.6	11,437	0.22%
2023/06/15	25.1	105.90	31.6	107.97	111.00	-6.5	10,309	-0.06%
2023/06/14	8	101.81	0	0.00	101.00	8	9,973	0.08%
2023/06/13	2	103.50	0	0.00	103.00	2	9,704	0.02%
2023/06/12	9	103.94	11.1	106.01	103.00	-2.1	9,570	-0.02%
2023/06/09	0.6	97.90	32	96.98	97.60	-31.4	9,348	-0.34%
2023/06/08	8	94.26	0.1	93.80	93.80	7.9	9,261	0.09%
2023/06/07	10	95.32	5.1	95.13	96.20	4.9	9,169	0.05%
2023/06/06	9.3	93.54	1	92.00	93.90	8.3	9,024	0.09%
2023/06/05	4	93.80	18	92.54	96.00	-14	9,084	-0.15%
2023/06/02	19	89.41	10.1	89.70	89.80	8.9	8,835	0.10%
2023/06/01	5	87.20	1	87.70	86.20	4	8,725	0.05%
2023/05/31	3	87.90	0	0.00	89.00	3	8,669	0.03%
2023/05/30	5	86.70	3	86.90	86.70	2	8,213	0.02%
2023/05/29	28	86.36	24	84.92	86.40	4	8,084	0.05%
2023/05/26	1	82.30	1	84.00	83.30	0	8,025	0.00%
2023/05/25	2	79.90	0.1	80.20	80.70	1.9	7,915	0.02%
2023/05/24	1	79.80	1	79.60	79.80	0	7,900	0.00%
2023/05/23	1.3	79.72	0	0.00	80.20	1.3	7,825	0.02%
2023/05/22	0	0.00	2	82.30	81.40	-2	7,742	-0.03%
2023/05/19	1	81.10	0	82.00	81.90	1	7,666	0.01%
2023/05/17	9	79.64	3.1	80.28	80.50	5.9	7,578	0.08%
2023/05/16	5.1	76.53	1	78.40	78.60	4.1	7,471	0.05%
2023/05/15	1	76.10	0	0.00	76.40	1	7,364	0.01%
2023/05/12	0	0.00	2	76.95	76.10	-2	7,394	-0.03%
2023/05/11	0	0.00	2	76.95	77.20	-2	7,436	-0.03%
2023/05/09	1	76.70	0	0.00	76.60	1	7,431	0.01%
2023/05/08	0	0.00	2	76.40	76.90	-2	7,460	-0.03%
2023/05/05	0	0.00	0.1	76.10	76.20	-0.1	7,460	0.00%
2023/05/04	1	75.90	21	75.43	76.00	-20	7,468	-0.27%
2023/05/03	0	75.30	0	0.00	75.40	0	7,453	0.00%
2023/05/02	0	75.20	2	75.00	75.90	-2	7,500	-0.03%
2023/04/28	6	72.75	1	73.50	73.50	5	7,575	0.07%
2023/04/27	4	73.33	0.1	73.80	73.30	3.9	7,550	0.05%
2023/04/26	2	71.80	0	0.00	72.20	2	7,445	0.03%
2023/04/25	0.1	71.50	0	0.00	71.80	0.1	7,355	0.00%
2023/04/20	1	73.00	0	0.00	72.90	1	7,163	0.01%
2023/04/19	1	73.00	0	0.00	73.20	1	7,236	0.01%
2023/04/18	1	74.20	1	73.60	73.60	0	7,170	0.00%
2023/04/14	1	76.20	3.1	75.73	76.30	-2.1	6,973	-0.03%
2023/04/13	0	0.00	12	74.73	74.40	-12	6,880	-0.17%
2023/04/12	0	0.00	1	74.20	74.60	-1	6,844	-0.01%
2023/04/11	10	74.05	2	73.80	73.80	8	6,840	0.12%
2023/04/07	0	0.00	10	73.40	73.20	-10	6,755	-0.15%
2023/03/31	0	72.90	0	0.00	73.30	0	6,693	0.00%
2023/03/29	0	0.00	1	72.90	73.00	-1	7,440	-0.01%
2023/03/28	5	73.10	1	73.00	72.70	4	7,766	0.05%
2023/03/27	3	73.27	0.6	73.00	73.00	2.4	8,045	0.03%
2023/03/23	0	0.00	20	71.15	71.30	-20	8,440	-0.24%
2023/03/22	11	70.57	15.1	70.10	71.00	-4.1	8,505	-0.05%
2023/03/21	15.1	69.60	0	0.00	69.60	15.1	8,539	0.18%
2023/03/20	1.1	69.93	0	0.00	69.80	1.1	8,571	0.01%
2023/03/17	6	70.23	0	0.00	70.50	6	8,630	0.07%
2023/03/16	12	70.49	0	0.00	70.00	12	8,528	0.14%
2023/03/15	1	74.30	4	74.55	74.10	-3	8,658	-0.03%
2023/03/14	1	74.50	1	75.00	74.20	0	8,568	0.00%
2023/03/13	2	73.55	14.1	74.27	74.40	-12.1	8,455	-0.14%
2023/03/10	0.2	72.71	2	73.05	73.10	-1.8	8,371	-0.02%
2023/03/09	4.4	74.23	10	74.80	73.60	-5.6	8,368	-0.07%
2023/03/07	0	0.00	2	75.35	75.30	-2	8,261	-0.02%
2023/03/06	0	0.00	13	74.12	74.30	-13	8,212	-0.16%
2023/03/03	0	0.00	24	72.87	72.70	-24	8,155	-0.29%
2023/03/02	0	0.00	20.1	71.90	71.80	-20.1	8,112	-0.25%
2023/02/22	2	70.30	0	0.00	69.40	2	8,029	0.02%
2023/02/20	0.1	69.80	1.7	70.18	70.40	-1.6	8,046	-0.02%
2023/02/17	0	0.00	4	70.20	70.10	-4	8,135	-0.05%
2023/02/10	0	69.30	0	0.00	69.50	0	8,255	0.00%
2023/02/09	0	0.00	2	70.25	70.30	-2	8,232	-0.02%
2023/02/07	0	0.00	9	68.34	68.70	-9	8,171	-0.11%
2023/02/06	0	0.00	5	68.60	68.30	-5	8,198	-0.06%
2023/02/03	0	0.00	12	68.23	68.20	-12	8,259	-0.15%
2023/02/02	16	66.92	2	67.25	67.00	14	8,238	0.17%
2023/01/31	1	66.80	0	0.00	66.40	1	8,226	0.01%
2023/01/30	2	66.40	6	67.63	67.50	-4	8,190	-0.05%
2023/01/17	0	0.00	2	65.80	65.70	-2	8,155	-0.02%
2023/01/16	1	64.80	1	65.10	65.00	0	8,154	0.00%
2023/01/12	2	64.80	0	0.00	65.00	2	8,474	0.02%
2023/01/10	0	0.00	4.1	65.82	66.10	-4.1	8,725	-0.05%
2023/01/09	2	65.00	24.4	65.11	65.00	-22.4	8,773	-0.26%
2023/01/06	0.1	64.60	0	0.00	64.70	0.1	8,730	0.00%
2023/01/05	0	0.00	3.3	64.77	64.90	-3.3	8,829	-0.04%
2023/01/03	0	0.00	0.1	64.20	64.20	-0.1	8,986	0.00%
2022/12/29	0.1	63.30	0	0.00	63.50	0.1	9,021	0.00%
2022/12/23	12.2	63.31	0	0.00	64.00	12.2	9,324	0.13%
2022/12/22	15	63.87	0	0.00	64.30	15	9,384	0.16%
2022/12/21	27.1	63.21	29	63.14	63.30	-1.9	9,078	-0.02%
2022/12/20	0.1	63.85	1	64.00	63.20	-0.9	8,711	-0.01%
2022/12/19	0	64.40	0	0.00	64.20	0	8,371	0.00%
2022/12/16	0	0.00	17	64.10	65.20	-17	8,006	-0.21%
2022/12/15	0	65.00	10.1	65.20	65.10	-10.1	7,710	-0.13%
2022/12/14	0	0.00	1	64.60	65.10	-1	7,781	-0.01%
2022/12/13	2.1	63.31	7	63.40	63.40	-5	7,832	-0.06%
2022/12/12	5	63.50	0	0.00	64.00	5	7,871	0.06%
2022/12/09	5.1	63.40	1	63.50	63.70	4.1	8,007	0.05%
2022/12/08	16	62.91	0.1	63.20	63.10	15.9	8,051	0.20%
2022/12/07	16.3	63.40	1	63.60	62.60	15.3	7,992	0.19%
2022/12/06	1	65.90	3.1	65.70	65.80	-2.1	7,778	-0.03%
2022/12/05	1.2	64.64	0	0.00	65.30	1.2	7,748	0.01%
2022/12/02	2.1	64.92	0.1	65.51	65.10	2	7,717	0.03%
2022/12/01	8.1	65.40	0	0.00	65.80	8.1	7,677	0.11%
2022/11/30	1.1	64.86	0	0.00	65.60	1.1	7,673	0.01%
2022/11/29	0	0.00	2	65.85	65.60	-2	7,635	-0.03%
2022/11/28	0.3	64.40	0	0.00	65.50	0.3	7,591	0.00%
2022/11/25	1.1	64.62	0	0.00	64.50	1.1	7,561	0.01%
2022/11/24	2	64.30	1	64.60	66.10	1	7,516	0.01%
2022/11/23	5.3	63.79	0	0.00	64.10	5.3	7,472	0.07%
2022/11/22	11.1	63.97	0.2	65.10	64.10	10.9	7,402	0.15%
2022/11/21	3.2	65.68	0	0.00	65.70	3.2	7,329	0.04%
2022/11/16	0	0.00	5	67.80	67.60	-5	7,251	-0.07%
2022/11/15	6	65.42	0	0.00	66.70	6	7,233	0.08%
2022/11/14	1	67.10	1	66.80	67.10	0	7,167	0.00%
2022/11/11	6	65.97	0	0.00	65.90	6	7,152	0.08%
2022/11/10	7	65.43	0	0.00	65.60	7	7,171	0.10%
2022/11/09	1	66.50	0	0.00	66.60	1	7,205	0.01%
2022/11/08	1	66.70	1	66.80	67.00	0	7,280	0.00%
2022/11/07	0	0.00	0.1	67.00	67.00	-0.1	7,317	0.00%
2022/11/04	5	66.00	0	0.00	66.40	5	7,366	0.07%
2022/11/03	0	0.00	1	66.60	66.40	-1	7,421	-0.01%
2022/11/02	4.1	66.32	0	0.00	66.40	4.1	7,492	0.05%
2022/11/01	5	65.30	1	65.40	66.70	4	7,468	0.05%
2022/10/31	5	64.00	0	0.00	64.00	5	7,416	0.07%
2022/10/28	1	64.80	1	64.20	64.20	0	7,449	0.00%
2022/10/27	1	64.70	0	0.00	64.50	1	7,463	0.01%
2022/10/26	3	64.83	2	64.85	65.40	1	7,481	0.01%
2022/10/20	0.1	64.10	0	0.00	63.70	0.1	7,305	0.00%
2022/10/19	0	0.00	1	64.42	65.00	-1	7,186	-0.01%
2022/10/18	6.1	62.41	0	0.00	62.70	6.1	7,006	0.09%
2022/10/17	2	63.90	2	63.60	63.50	0	6,877	0.00%
2022/10/14	2	64.50	2	63.50	63.40	0	7,016	0.00%
2022/10/05	3	65.97	3	67.20	66.70	0	7,107	0.00%
2022/10/04	0	0.00	6	65.55	65.40	-6	6,991	-0.09%
2022/10/03	0	0.00	1	63.35	63.20	-1	6,896	-0.01%
2022/09/30	6	63.72	1	64.00	63.80	5	6,883	0.07%
2022/09/29	1	64.90	0	0.00	64.70	1	6,822	0.01%
2022/09/21	0	0.00	1	67.30	67.60	-1	6,678	-0.01%
2022/09/20	0.1	68.60	0	0.00	68.20	0.1	6,583	0.00%
2022/09/16	2	68.45	0	0.00	68.10	2	6,495	0.03%
2022/09/15	3	67.87	1	68.70	69.00	2	6,432	0.03%
2022/09/13	0	0.00	1	68.80	69.20	-1	6,481	-0.02%
2022/09/12	2	68.60	3	69.20	68.30	-1	6,523	-0.02%
2022/09/08	0	0.00	7	68.23	68.70	-7	6,634	-0.11%
2022/09/06	4	67.50	3	67.53	67.80	1	6,568	0.02%
2022/09/05	1	67.70	4	67.68	67.50	-3	6,497	-0.05%
2022/09/02	2	65.95	0	0.00	65.60	2	6,447	0.03%
2022/08/31	0	0.00	2.5	65.44	65.80	-2.5	6,411	-0.04%
2022/08/30	3	65.53	1	65.80	65.30	2	6,392	0.03%
2022/08/29	2	64.40	0	0.00	64.50	2	6,374	0.03%
2022/08/22	3.1	65.43	0	0.00	65.20	3.1	6,855	0.04%
2022/08/19	1	67.50	0	0.00	67.70	1	6,832	0.01%
2022/08/16	0	66.60	0	0.00	67.20	0	6,818	0.00%
2022/08/15	0	0.00	1	69.10	68.30	-1	6,781	-0.01%
2022/08/12	2	68.40	6.7	68.85	69.20	-4.7	6,699	-0.07%
2022/08/11	0	0.00	1	68.00	67.90	-1	6,647	-0.02%
2022/08/10	0.1	67.60	0	0.00	67.60	0.1	6,613	0.00%
2022/08/05	2	66.20	2	66.70	66.50	0	6,597	0.00%
2022/08/04	1	65.00	1	66.00	65.80	0	6,601	0.00%
2022/08/01	0	0.00	2	65.30	65.00	-2	6,555	-0.03%
2022/07/29	0	0.00	1	65.10	65.30	-1	6,534	-0.02%
2022/07/28	0	0.00	1	64.20	64.30	-1	6,466	-0.02%
2022/07/27	0.1	63.50	1	64.00	64.00	-0.9	6,445	-0.01%
2022/07/26	0	62.30	4	63.20	63.50	-4	6,409	-0.06%
2022/07/25	0	0.00	2	63.00	63.00	-2	6,355	-0.03%
2022/07/22	5	62.40	1	62.80	62.60	4	6,399	0.06%
2022/07/21	16	62.08	12	61.91	62.20	4	6,405	0.06%
2022/07/20	5	61.98	13	63.35	64.60	-8	6,237	-0.13%
2022/07/19	11	58.85	10	58.30	58.80	1	6,024	0.02%
2022/07/18	0	0.00	2	58.30	57.90	-2	6,080	-0.03%
2022/07/15	0	0.00	1	57.50	57.50	-1	6,159	-0.02%
2022/07/14	1	57.80	1.1	57.73	57.50	-0.1	6,440	0.00%
2022/07/13	0	0.00	1	58.30	58.20	-1	6,439	-0.02%
2022/07/11	0	57.10	0	0.00	57.10	0	6,401	0.00%
2022/07/06	0.1	56.00	0	0.00	55.40	0.1	6,388	0.00%
2022/07/05	0	56.90	2	56.90	56.60	-2	6,361	-0.03%
2022/07/04	1.2	55.59	0	0.00	55.30	1.2	6,339	0.02%
2022/07/01	1	57.90	1	57.30	57.00	0	6,286	0.00%
2022/06/30	0	0.00	10	57.70	57.90	-10	6,237	-0.16%
2022/06/27	2	56.85	0	0.00	56.90	2	6,137	0.03%
2022/06/24	10.1	56.97	0	0.00	56.80	10.1	6,048	0.17%
2022/06/23	0	0.00	10	58.23	58.30	-10	5,979	-0.17%
2022/06/22	30	58.76	0	0.00	58.60	30	5,862	0.51%
2022/06/20	1.2	58.64	10	58.60	58.20	-8.8	5,679	-0.16%
2022/06/17	5.5	59.00	0	0.00	59.10	5.5	5,627	0.10%
2022/06/16	1	60.80	0.1	60.80	60.30	1	5,535	0.02%
2022/06/15	1	60.90	0	0.00	61.00	1	5,836	0.02%
2022/06/14	2	61.15	3	60.90	60.90	-1	5,945	-0.02%
2022/06/13	3.1	60.71	0	0.00	61.00	3.1	6,012	0.05%
2022/06/10	11	62.49	0	0.00	62.40	11	6,037	0.18%
2022/06/08	0	0.00	2	63.90	63.60	-2	6,082	-0.03%
2022/06/06	1	62.89	0	0.00	62.90	1	6,110	0.02%
2022/06/01	0	0.00	1.1	63.50	63.50	-1.1	6,240	-0.02%
2022/05/31	0.1	62.57	1	62.80	63.20	-0.9	6,218	-0.01%
2022/05/27	1	61.90	1	61.40	61.90	0	5,720	0.00%
2022/05/26	4.1	60.88	10	60.80	60.90	-5.9	5,739	-0.10%
2022/05/25	0.1	62.30	0	0.00	62.20	0.1	5,896	0.00%
2022/05/24	1.4	62.23	0	0.00	61.90	1.4	5,947	0.02%
2022/05/23	1	62.00	0	0.00	62.40	1	5,972	0.02%
2022/05/20	2.1	62.81	0	0.00	62.90	2.1	6,029	0.03%
2022/05/19	0.1	62.70	0	0.00	62.90	0.1	6,056	0.00%
2022/05/18	2	62.60	2	63.70	63.40	0	6,086	0.00%
2022/05/17	1	63.40	0	0.00	62.60	1	6,160	0.02%
2022/05/16	0	0.00	1	63.10	63.10	-1	6,237	-0.02%
2022/05/13	3	62.53	2	62.60	62.40	1	6,275	0.02%
2022/05/09	0	0.00	1	63.90	63.80	-1	6,487	-0.02%
2022/05/06	6	64.33	1	64.80	64.80	5	6,722	0.07%
2022/05/05	3	65.27	2	65.20	65.30	1	6,757	0.02%
2022/05/04	2	65.10	0	65.00	65.20	2	6,758	0.03%
2022/05/03	0	0.00	0.1	64.80	65.00	-0.1	6,805	0.00%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/28	1	64.80	1	65.00	65.30	0	6,877	0.00%
2022/04/27	3	65.43	0	0.00	65.60	3	6,836	0.04%
2022/04/25	23	66.47	27	67.43	68.00	-4	6,753	-0.06%
2022/04/22	2	67.85	2	67.65	68.00	0	6,612	0.00%
2022/04/21	0	0.00	4	65.98	66.80	-4	6,513	-0.06%
2022/04/20	11.1	64.67	2	65.25	65.70	9.1	6,431	0.14%
2022/04/19	2	68.60	3	68.90	68.20	-1	6,134	-0.02%
2022/04/18	2	68.00	1	68.60	68.50	1	6,087	0.02%
2022/04/14	0	0.00	1	68.00	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	4	67.90	68.10	-4	6,148	-0.07%
2022/04/12	0.1	66.80	4	66.60	66.70	-3.9	6,181	-0.06%
2022/04/11	1	66.70	0	0.00	66.50	1	6,222	0.02%
2022/04/08	1	67.30	0	0.00	67.60	1	6,211	0.02%
2022/04/07	1	66.40	13	67.10	66.40	-12	6,206	-0.19%
2022/04/06	13	68.00	0	0.00	67.80	13	6,167	0.21%
2022/03/31	1	68.30	0.3	68.80	68.10	0.7	6,192	0.01%
2022/03/30	1	68.10	1	68.70	68.20	0	6,145	0.00%
2022/03/29	1	68.00	2	68.10	68.00	-1	6,154	-0.02%
2022/03/28	0	0.00	10	67.10	68.30	-10	6,198	-0.16%
2022/03/25	0	0.00	2	67.70	67.80	-2	6,192	-0.03%
2022/03/24	1	67.50	1	68.00	67.50	0	6,264	0.00%
2022/03/23	3	67.33	4	67.43	67.50	-1	6,307	-0.02%
2022/03/22	1.1	66.91	0	0.00	67.50	1.1	6,296	0.02%
2022/03/21	1	66.60	0	0.00	66.60	1	6,302	0.02%
2022/03/18	28.2	66.41	0	0.00	65.50	28.2	6,251	0.45%
2022/03/17	0	0.00	9	70.66	71.00	-9	5,935	-0.15%
2022/03/16	0	0.00	21	69.62	70.10	-21	5,822	-0.36%
2022/03/15	2.1	69.63	32	69.39	69.50	-29.9	5,775	-0.52%
2022/03/14	1	70.10	2	70.00	70.00	-1	5,735	-0.02%
2022/03/11	1	70.70	0	0.00	70.60	1	5,733	0.02%
2022/03/10	6	69.90	7	70.41	70.60	-1	5,763	-0.02%
2022/03/09	2.1	69.64	8	69.85	69.50	-6	5,767	-0.10%
2022/03/08	1	68.40	2.1	68.26	68.20	-1.1	5,736	-0.02%
2022/03/07	4	67.95	2	68.55	68.50	2	5,684	0.04%
2022/03/03	0.1	69.40	2	69.60	69.80	-2	5,652	-0.03%
2022/03/02	0	0.00	1	68.60	68.90	-1	5,629	-0.02%
2022/03/01	1.1	68.60	1	68.60	68.60	0.1	5,603	0.00%
2022/02/25	10	68.10	0	0.00	68.40	10	5,535	0.18%
2022/02/24	0	0.00	13	67.30	67.60	-13	5,346	-0.24%
2022/02/23	11	67.60	0	0.00	67.80	11	5,251	0.21%
2022/02/22	0	0.00	10	67.40	67.50	-10	5,231	-0.19%
2022/02/18	1	68.40	2	68.20	68.20	-1	5,150	-0.02%
2022/02/17	2.2	68.93	2.1	68.78	68.60	0.1	5,109	0.00%
2022/02/16	1.1	67.52	0	0.00	67.90	1.1	5,011	0.02%
2022/02/15	0.1	66.70	0	0.00	66.50	0.1	4,916	0.00%
2022/02/14	0	0.00	2	65.70	66.70	-2	4,808	-0.04%
2022/02/11	4	67.28	1	67.60	67.50	3	4,718	0.06%
2022/02/10	8	68.86	1	68.30	68.60	7	4,680	0.15%
2022/02/09	7	68.61	2	68.90	69.10	5	4,603	0.11%
2022/02/08	11	67.93	12	68.44	68.80	-1	4,421	-0.02%
2022/02/07	3	64.30	5	64.42	64.60	-2	4,184	-0.05%
2022/01/25	0	0.00	2	63.20	63.80	-2	4,165	-0.05%
2022/01/21	0	0.00	8	63.00	63.70	-8	4,096	-0.20%
2022/01/18	2	63.70	4	64.25	63.50	-2	4,043	-0.05%
2022/01/17	2	64.20	0	0.00	63.80	2	4,041	0.05%
2022/01/14	0	0.00	2	64.10	63.80	-2	4,117	-0.05%
2022/01/10	2	62.95	0	0.00	63.50	2	4,657	0.04%
2022/01/07	1	63.40	0	0.00	63.70	1	4,678	0.02%
2022/01/06	4	63.78	0	0.00	63.50	4	4,689	0.09%
2022/01/05	0	64.20	5	64.40	64.40	-5	4,721	-0.11%
2022/01/04	6	64.15	3	64.13	64.40	3	4,711	0.06%
2022/01/03	0.1	63.20	4	63.60	63.40	-3.9	4,679	-0.08%
2021/12/30	1	63.60	1	63.90	63.80	0	4,730	0.00%
2021/12/27	0	0.00	4	63.53	63.60	-4	4,892	-0.08%
2021/12/24	2	62.80	4	62.90	62.70	-2	4,919	-0.04%
2021/12/23	0	0.00	1.2	62.99	62.50	-1.2	5,000	-0.02%
2021/12/22	1	61.50	3	61.93	61.50	-2	5,056	-0.04%
2021/12/21	0	0.00	1	61.50	61.70	-1	5,079	-0.02%
2021/12/20	1	60.80	0.7	61.30	61.00	0.3	5,132	0.01%
2021/12/16	6	61.62	0	0.00	61.70	6	5,207	0.12%
2021/12/15	1	61.40	0	0.00	61.50	1	5,291	0.02%
2021/12/14	2	62.05	3	61.80	61.80	-1	5,392	-0.02%
2021/12/13	0	0.00	2	62.70	62.00	-2	5,447	-0.04%
2021/12/10	0	0.00	0.2	62.60	62.70	-0.2	5,531	0.00%
2021/12/09	0	0.00	1	61.90	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	3	62.20	62.30	-3	5,538	-0.05%
2021/12/07	6	61.43	0	0.00	61.40	6	5,523	0.11%
2021/12/06	0	61.20	4.2	61.91	62.10	-4.1	5,513	-0.08%
2021/12/03	0	0.00	3	60.87	60.60	-3	5,521	-0.05%
2021/12/01	1	59.80	1	60.80	60.50	0	5,555	0.00%
2021/11/30	1	60.50	1	61.00	60.30	0	5,537	0.00%
2021/11/29	3.1	60.08	1	60.10	60.60	2.1	5,440	0.04%
2021/11/26	2.1	60.17	1	60.10	60.10	1.1	5,452	0.02%
2021/11/25	3	60.67	1	60.60	60.90	2	5,480	0.04%
2021/11/24	6	60.52	3	60.70	60.70	3	5,520	0.05%
2021/11/23	1	60.60	0	0.00	60.40	1	5,560	0.02%
2021/11/22	0.2	61.40	0	0.00	61.30	0.2	5,603	0.00%
2021/11/19	6	61.45	0	0.00	61.60	6	5,665	0.11%
2021/11/18	2	61.65	0	0.00	61.70	2	5,651	0.04%
2021/11/17	2	61.80	1	61.90	62.00	1	5,640	0.02%
2021/11/16	0	0.00	5	62.00	62.60	-5	5,661	-0.09%
2021/11/15	1	62.00	2	62.00	61.80	-1	5,740	-0.02%
2021/11/11	0	0.00	1	61.30	61.30	-1	5,832	-0.02%
2021/11/09	1	61.20	0	0.00	61.60	1	5,932	0.02%
2021/11/08	5	61.50	1	61.30	61.70	4	5,951	0.07%
2021/11/05	2	60.51	0	0.00	61.50	2	5,988	0.03%
2021/11/04	7	61.17	5	61.18	61.00	2	5,994	0.03%
2021/11/02	5	61.60	0	0.00	61.00	5	6,042	0.08%
2021/11/01	9	61.37	0	0.00	61.50	9	6,031	0.15%
2021/10/29	6	61.43	6	61.60	61.30	0	6,098	0.00%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/27	2	61.40	11.1	61.80	62.00	-9.1	6,233	-0.15%
2021/10/26	6	61.18	4	61.33	60.80	2	6,606	0.03%
2021/10/25	1	60.60	0	0.00	60.50	1	6,647	0.02%
2021/10/22	15	61.03	0	0.00	61.10	15	6,690	0.22%
2021/10/21	5	60.82	0	0.00	60.40	5	6,652	0.08%
2021/10/20	6.1	60.65	3	60.73	60.40	3.1	6,581	0.05%
2021/10/19	23	62.44	1	62.10	62.10	22	6,426	0.34%
2021/10/18	2	64.80	0	0.00	64.80	2	6,346	0.03%
2021/10/15	2	64.60	0.2	64.70	64.90	1.9	6,402	0.03%
2021/10/14	0	0.00	4	64.98	64.30	-4	6,410	-0.06%
2021/10/13	1	64.20	8	64.28	64.20	-7	6,414	-0.11%
2021/10/12	1	62.60	1	63.10	63.20	0	6,344	0.00%
2021/10/08	0	0.00	11	64.10	64.00	-11	6,381	-0.17%
2021/10/06	1	62.70	1	62.80	63.00	0	6,490	0.00%
2021/10/05	2	62.00	3	62.20	62.30	-1	6,472	-0.02%
2021/10/04	0	0.00	4	62.23	62.20	-4	6,476	-0.06%
2021/10/01	7	61.69	5	61.74	62.20	2	6,517	0.03%
2021/09/30	4	62.70	1	62.30	62.50	3	6,488	0.05%
2021/09/29	4	64.20	2	64.40	64.40	2	6,473	0.03%
2021/09/28	1	63.70	8	64.56	64.50	-7	6,552	-0.11%
2021/09/27	3	64.10	0	0.00	64.10	3	6,628	0.05%
2021/09/24	3	64.47	6	64.27	64.00	-3	6,687	-0.04%
2021/09/23	31.2	63.27	5	63.68	63.80	26.2	6,730	0.39%
2021/09/15	0	61.70	0	0.00	61.50	0	7,126	0.00%
2021/09/14	0	0.00	2.1	61.50	61.10	-2.1	7,201	-0.03%
2021/09/08	1	59.80	1	59.60	59.60	0	7,532	0.00%
2021/09/07	0	0.00	1	60.50	60.60	-1	7,486	-0.01%
2021/09/06	1	60.90	0	0.00	60.90	1	7,441	0.01%
2021/09/03	12	61.05	1	60.60	60.90	11	7,394	0.15%
2021/09/01	1	60.80	5	60.60	60.80	-4	7,385	-0.05%
2021/08/31	5	60.50	23	60.60	61.20	-18	7,361	-0.24%
2021/08/30	24	60.21	0	0.00	61.00	24	7,338	0.33%
2021/08/27	1.1	59.43	0	0.00	59.70	1.1	7,302	0.02%
2021/08/26	1	58.60	0	0.00	58.90	1	7,262	0.01%
2021/08/25	0.1	59.40	0	0.00	59.40	0.1	7,197	0.00%
2021/08/19	5.1	56.99	1	56.90	56.90	4.1	7,265	0.06%
2021/08/18	0	0.00	1	58.10	58.50	-1	7,157	-0.01%
2021/08/16	26	58.62	1	58.70	58.60	25	7,082	0.35%
2021/08/13	1	61.50	10.1	61.40	61.30	-9.1	7,037	-0.13%
2021/08/12	2	61.55	16	61.28	61.20	-14	7,000	-0.20%
2021/08/11	0	0.00	4	62.30	62.60	-4	6,972	-0.06%
2021/08/10	3	62.20	0	0.00	62.60	3	6,984	0.04%
2021/08/09	5	62.60	0	0.00	62.60	5	7,005	0.07%
2021/08/06	2	62.80	9	62.50	62.50	-7	7,002	-0.10%
2021/08/05	0	0.00	6	62.77	62.90	-6	7,051	-0.09%
2021/08/04	1	63.00	1	63.10	63.20	0	7,168	0.00%
2021/08/03	102	63.90	120	63.27	63.90	-18	7,211	-0.25%	大買/大賣/
2021/08/02	2	63.70	2	63.80	63.90	0	7,178	0.00%
2021/07/30	13.3	63.45	30	64.07	64.10	-16.7	7,141	-0.23%
2021/07/29	18	59.67	1	59.60	59.80	17	6,841	0.25%
2021/07/28	2	58.30	4.1	58.60	58.90	-2.1	6,813	-0.03%
2021/07/27	3	58.67	1	58.60	58.70	2	6,896	0.03%
2021/07/26	1	58.60	0	0.00	58.70	1	7,109	0.01%
2021/07/23	2	58.10	10	58.10	57.90	-8	7,161	-0.11%
2021/07/22	2	58.60	2	59.15	58.70	0	7,133	0.00%
2021/07/19	0	0.00	11	58.18	58.30	-11	6,988	-0.16%
2021/07/15	10.1	58.30	0	0.00	58.40	10.1	7,052	0.14%
2021/07/14	1	58.20	2	58.15	58.20	-1	7,032	-0.01%
2021/07/13	17	57.67	2.1	57.78	57.90	14.9	6,963	0.21%
2021/07/12	3	56.93	4	57.00	57.00	-1	6,911	-0.01%
2021/07/09	7	57.16	1	57.20	57.50	6	6,898	0.09%
2021/07/08	5.2	57.76	0	0.00	57.80	5.2	6,935	0.08%
2021/07/07	5	57.78	2	57.80	58.00	3	6,908	0.04%
2021/07/06	6.1	57.90	3	58.17	58.20	3.1	6,893	0.04%
2021/07/05	8.1	57.39	4	57.95	57.90	4.1	6,857	0.06%
2021/07/02	3	56.23	0	0.00	56.90	3	6,726	0.04%
2021/07/01	15.1	56.74	0	0.00	56.60	15.1	6,649	0.23%
2021/06/30	16	57.47	0	0.00	57.60	16	6,553	0.24%
2021/06/29	49.2	57.95	2	57.30	57.40	47.2	6,509	0.73%
2021/06/28	2.5	63.82	21	63.90	63.70	-18.5	6,222	-0.30%
2021/06/25	2	65.20	2	64.60	64.10	0	6,148	0.00%
2021/06/24	1	64.40	0	0.00	64.70	1	6,104	0.02%
2021/06/23	11	63.34	0	0.00	64.10	11	5,975	0.18%
2021/06/22	2	64.00	11	64.20	63.60	-9	5,838	-0.15%
2021/06/21	7	64.47	0	0.00	64.50	7	5,742	0.12%
2021/06/18	2	65.95	0	0.00	64.90	2	5,662	0.04%
2021/06/16	2	65.50	3	66.00	66.20	-1	5,637	-0.02%
2021/06/15	0.5	65.51	0	0.00	65.60	0.5	5,688	0.01%
2021/06/10	0.5	65.00	0	0.00	65.30	0.5	5,802	0.01%
2021/06/08	0	0.00	5	65.50	65.60	-5	6,241	-0.08%
2021/06/07	0	0.00	10	65.50	65.30	-10	6,306	-0.16%
2021/06/04	3	65.40	0	0.00	65.40	3	6,356	0.05%
2021/06/01	0	0.00	7	66.43	66.40	-7	6,879	-0.10%
2021/05/31	1	65.50	0	0.00	66.20	1	7,003	0.01%
2021/05/28	0	0.00	1	65.30	65.70	-1	7,047	-0.01%
2021/05/27	5	63.40	3	63.50	63.50	2	7,125	0.03%
2021/05/25	1	63.20	1	63.50	63.00	0	7,395	0.00%
2021/05/24	1	62.40	0	0.00	63.20	1	7,499	0.01%
2021/05/21	1	63.00	0	0.00	63.10	1	7,600	0.01%
2021/05/20	0	0.00	5	62.30	62.60	-5	7,744	-0.06%
2021/05/19	2	61.75	1	62.00	62.00	1	7,840	0.01%
2021/05/18	3	62.27	0	62.00	62.00	3	7,955	0.04%
2021/05/17	5	60.76	8	60.81	61.10	-3	8,033	-0.04%
2021/05/14	0	0.00	3	62.13	61.90	-3	8,008	-0.04%
2021/05/13	7	60.81	2	60.10	60.90	5	8,049	0.06%
2021/05/12	1	61.10	20	62.35	61.20	-19	8,044	-0.24%
2021/05/11	2.2	64.11	0	0.00	63.00	2.2	8,078	0.03%
2021/05/10	20	66.07	2	65.90	66.00	18	8,070	0.22%
2021/05/07	0	0.00	7	66.89	67.40	-7	8,241	-0.08%
2021/05/06	3.8	64.68	0	0.00	64.00	3.8	8,286	0.05%
2021/05/04	2	66.50	3	66.87	66.30	-1	8,559	-0.01%
2021/05/03	3	65.30	28	66.83	67.10	-25	8,517	-0.29%
2021/04/29	1	63.90	0	0.00	63.90	1	8,343	0.01%
2021/04/27	2	64.50	0	0.00	64.40	2	8,368	0.02%
2021/04/26	5	64.42	0	0.00	64.90	5	8,364	0.06%
2021/04/23	0	0.00	2	64.00	64.10	-2	8,391	-0.02%
2021/04/22	0	0.00	20	63.60	63.50	-20	8,463	-0.24%
2021/04/21	10	64.00	0	0.00	63.70	10	8,452	0.12%
2021/04/20	15	63.90	7	64.44	64.20	8	8,499	0.09%
2021/04/19	28	62.90	1	63.40	63.50	27	8,541	0.32%
2021/04/14	5.1	62.01	0	0.00	62.30	5.1	8,731	0.06%
2021/04/13	0	0.00	2	63.70	63.00	-2	8,837	-0.02%
2021/04/12	0.3	64.22	0	0.00	64.00	0.3	8,901	0.00%
2021/04/09	0.1	64.42	0	0.00	64.80	0.1	9,032	0.00%
2021/04/08	17	65.00	0	0.00	65.20	17	9,032	0.19%
2021/04/07	0	0.00	2	64.30	64.50	-2	8,998	-0.02%
2021/04/06	0	0.00	2	63.00	63.00	-2	8,948	-0.02%
2021/04/01	0.3	63.00	7	63.10	63.20	-6.8	8,959	-0.08%
2021/03/30	1	63.30	18.5	63.78	64.00	-17.5	8,781	-0.20%
2021/03/29	5	62.70	12.1	62.56	62.70	-7.1	8,740	-0.08%
2021/03/26	2	61.75	0	0.00	61.90	2	8,735	0.02%
2021/03/25	0	0.00	10	61.54	61.90	-10	8,762	-0.11%
2021/03/24	0	0.00	0	61.40	61.60	0	8,981	0.00%
2021/03/23	0	0.00	3	61.30	61.60	-3	8,998	-0.03%
2021/03/18	1	61.60	0	0.00	61.60	1	8,868	0.01%
2021/03/17	4	60.28	0	0.00	60.50	4	8,820	0.05%
2021/03/16	1	59.90	2	60.40	60.30	-1	8,797	-0.01%
2021/03/15	6	60.13	1	60.10	59.90	5	8,767	0.06%
2021/03/12	0	0.00	29	61.17	62.10	-29	8,654	-0.34%
2021/03/11	0	58.40	2	58.80	58.70	-2	8,470	-0.02%
2021/03/10	4	57.73	1	57.70	58.00	3	8,425	0.04%
2021/03/09	11	56.79	0	0.00	57.20	11	8,380	0.13%
2021/03/05	1.3	57.84	1	58.50	58.40	0.3	8,103	0.00%
2021/03/04	1	58.70	1	59.30	58.80	0	8,104	0.00%
2021/03/03	4	59.33	2	59.10	59.30	2	8,025	0.02%
2021/03/02	2	59.45	4	60.30	58.80	-2	7,948	-0.03%
2021/02/26	48	59.13	43	59.31	59.40	5	7,815	0.06%
2021/02/25	1	61.40	0	0.00	60.70	1	7,575	0.01%
2021/02/24	2	60.50	35	60.59	60.00	-33	7,513	-0.44%
2021/02/23	34.5	59.54	3	59.50	60.20	31.5	7,422	0.42%
2021/02/22	13.3	60.12	15	60.76	61.20	-1.8	7,354	-0.02%
2021/02/19	2	58.45	0	0.00	58.50	2	7,273	0.03%
2021/02/18	20	57.88	16	58.14	58.40	4	7,244	0.06%
2021/02/17	0	0.00	5	56.40	56.80	-5	7,173	-0.07%
2021/02/05	0	56.10	0	0.00	55.90	0	7,068	0.00%
2021/02/03	0	0.00	6	55.90	56.30	-6	7,007	-0.09%
2021/02/02	0	0.00	1	56.30	56.10	-1	6,942	-0.01%
2021/02/01	5	55.10	111	55.20	55.10	-106	6,783	-1.56%	大賣/鉅額交易
2021/01/29	36.5	56.07	30	54.60	54.90	6.5	6,717	0.10%
2021/01/28	53	56.12	52	56.67	57.00	1	6,543	0.02%
2021/01/27	2	57.80	23.6	57.82	57.60	-21.6	6,467	-0.33%
2021/01/26	6	56.68	22	56.96	56.60	-16	6,336	-0.25%
2021/01/25	0	0.00	10	54.90	54.40	-10	6,166	-0.16%
2021/01/22	10	53.60	1	53.00	53.00	9	6,154	0.15%
2021/01/21	0	0.00	2	52.90	52.70	-2	6,133	-0.03%
2021/01/20	6	51.73	42	51.79	51.90	-36	6,165	-0.58%
2021/01/18	2	52.60	0	0.00	53.40	2	6,052	0.03%
2021/01/15	0	0.00	3.3	53.72	53.80	-3.3	6,012	-0.05%
2021/01/14	2	53.90	9	53.87	53.60	-7	5,979	-0.12%
2021/01/13	0	0.00	6	54.00	53.60	-6	5,932	-0.10%
2021/01/12	0	0.00	8	53.31	52.80	-8	5,878	-0.14%
2021/01/11	0.1	53.00	10	53.57	53.80	-9.9	5,800	-0.17%
2021/01/08	3.5	52.11	28	51.98	52.60	-24.5	5,738	-0.43%
2021/01/07	2	52.20	51	52.16	52.20	-49	5,643	-0.87%
2021/01/06	75	52.70	40	52.51	51.50	35	5,581	0.63%
2021/01/05	18.5	51.46	15.9	51.43	51.60	2.6	5,375	0.05%
2021/01/04	17	50.95	8.6	50.83	51.40	8.4	5,291	0.16%
2020/12/31	0	0.00	10.3	50.00	49.80	-10.3	5,173	-0.20%
2020/12/30	1	49.80	25	49.96	50.00	-24	5,174	-0.46%
2020/12/29	0	0.00	3	49.85	49.95	-3	5,164	-0.06%
2020/12/28	6	49.73	35	49.79	49.90	-29	5,162	-0.56%
2020/12/25	3.3	49.31	9.5	49.25	49.30	-6.2	5,159	-0.12%
2020/12/24	0.4	48.95	2	49.15	49.20	-1.6	5,185	-0.03%
2020/12/23	1	48.75	41	49.00	49.00	-40	5,149	-0.78%
2020/12/22	2	48.75	3	49.07	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	7	48.86	49.05	-7	5,179	-0.14%
2020/12/18	5.4	48.01	1	48.75	48.00	4.4	5,132	0.09%
2020/12/17	0	0.00	25	49.00	48.50	-25	4,936	-0.51%
2020/12/15	1.9	48.25	0	0.00	48.20	1.9	4,923	0.04%
2020/12/14	0.2	48.78	3	48.90	48.50	-2.9	4,941	-0.06%
2020/12/09	0.6	49.00	0	0.00	49.25	0.6	4,972	0.01%
2020/12/07	3	49.00	3	48.85	49.10	0	4,897	0.00%
2020/12/04	2	49.30	10	49.44	49.40	-8	4,826	-0.17%
2020/12/03	1	49.35	12	49.40	49.20	-11	4,805	-0.23%
2020/12/02	4	49.18	4	49.38	49.35	0	4,779	0.00%
2020/12/01	0	0.00	1	48.50	48.85	-1	4,779	-0.02%
2020/11/30	0	0.00	3	49.10	48.05	-3	4,794	-0.06%
2020/11/27	7	49.00	3	48.77	49.05	4	4,647	0.09%
2020/11/25	2	48.23	0	0.00	48.25	2	4,727	0.04%
2020/11/23	0	0.00	10	48.30	48.50	-10	4,715	-0.21%
2020/11/20	3.5	48.35	7	48.09	48.00	-3.5	4,681	-0.07%
2020/11/19	1	48.55	0	0.00	48.75	1	4,638	0.02%
2020/11/18	1.3	48.56	3	48.65	48.55	-1.7	4,609	-0.04%
2020/11/17	3	48.15	20	48.12	48.30	-17	4,579	-0.37%
2020/11/16	1	47.80	5	47.70	47.60	-4	4,603	-0.09%
2020/11/11	0.6	47.65	2	47.58	47.70	-1.4	4,608	-0.03%
2020/11/10	1.3	47.44	14	47.49	47.50	-12.7	4,618	-0.27%
2020/11/09	0	0.00	11	47.41	47.40	-11	4,629	-0.24%
2020/11/06	10	47.45	2	47.43	47.25	8	4,654	0.17%
2020/11/05	2.5	47.22	0	0.00	47.30	2.5	4,711	0.05%
2020/11/04	1	47.05	2	47.28	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	1	46.50	46.50	-1	4,732	-0.02%
2020/11/02	1.5	45.98	0	0.00	45.85	1.5	4,759	0.03%
2020/10/30	0	0.00	17	46.57	46.55	-17	4,824	-0.35%
2020/10/29	5	46.50	0	46.60	46.50	5	4,903	0.10%
2020/10/28	5.5	46.45	2	46.45	46.55	3.5	5,203	0.07%
2020/10/23	18	45.45	0	0.00	45.55	18	6,057	0.30%
2020/10/22	2	45.43	0	0.00	45.40	2	6,145	0.03%
2020/10/20	17	45.78	0	0.00	45.80	17	6,185	0.27%
2020/10/19	0	0.00	2	46.10	46.00	-2	6,223	-0.03%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/15	5	45.50	0	0.00	45.55	5	6,309	0.08%
2020/10/14	33	45.48	2	45.58	45.40	31	6,344	0.49%
2020/10/13	4	45.70	0	0.00	45.70	4	6,410	0.06%
2020/10/12	13	45.57	0	0.00	45.75	13	6,555	0.20%
2020/10/08	4	45.45	1	45.65	45.65	3	6,709	0.04%
2020/10/07	13	45.49	0	0.00	45.40	13	6,787	0.19%
2020/10/06	30	45.63	10	45.70	45.90	20	6,870	0.29%
2020/10/05	11	45.79	0	0.00	45.80	11	6,944	0.16%
2020/09/30	0	0.00	3	46.17	46.10	-3	7,076	-0.04%
2020/09/29	34	45.59	1	45.80	45.50	33	7,142	0.46%
2020/09/28	15	45.70	1	45.70	45.90	14	7,213	0.19%
2020/09/25	16	45.14	2	45.15	45.00	14	7,296	0.19%
2020/09/24	13	45.09	0	0.00	45.00	13	7,318	0.18%
2020/09/22	12	45.99	0	0.00	45.85	12	7,388	0.16%
2020/09/21	0	0.00	2	47.00	46.60	-2	7,457	-0.03%
2020/09/17	2	47.28	2	47.53	47.10	0	7,787	0.00%
2020/09/16	2	47.35	17	47.23	47.50	-15	8,393	-0.18%
2020/09/15	17	46.79	1	47.00	47.00	16	8,635	0.19%
2020/09/14	1	46.35	0	0.00	47.00	1	8,956	0.01%
2020/09/11	1	46.05	0	0.00	46.25	1	9,129	0.01%
2020/09/10	1	46.10	10	46.10	46.00	-9	9,250	-0.10%
2020/09/09	39	45.79	25	45.85	46.15	14	9,381	0.15%
2020/09/08	1	46.45	0	0.00	46.45	1	9,419	0.01%
2020/09/07	2	46.20	0	0.00	46.20	2	9,561	0.02%
2020/09/04	24	45.68	0	0.00	45.95	24	9,726	0.25%
2020/09/03	14	46.11	0	0.00	46.05	14	9,816	0.14%
2020/09/02	27	46.18	101	46.06	46.05	-74	9,893	-0.75%	大賣/
2020/09/01	8	46.06	0	0.00	46.20	8	9,956	0.08%
2020/08/31	20	46.77	0	0.00	46.40	20	9,990	0.20%
2020/08/28	134	46.75	30	46.65	46.65	104	10,032	1.04%	大買/鉅額交易
2020/08/27	4	46.86	0	0.00	46.90	4	10,152	0.04%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/25	20	47.13	0	0.00	47.15	20	10,220	0.20%
2020/08/24	1	46.80	0	0.00	46.90	1	10,330	0.01%
2020/08/20	1	46.95	2	46.90	46.90	-1	10,416	-0.01%
2020/08/19	12	48.47	0	0.00	48.10	12	10,435	0.11%
2020/08/18	0	0.00	5	48.12	47.95	-5	10,385	-0.05%
2020/08/17	1	47.20	1	48.00	47.85	0	10,402	0.00%
2020/08/14	0	0.00	2	47.20	47.20	-2	10,414	-0.02%
2020/08/12	31	47.63	31	47.36	47.60	0	10,470	0.00%
2020/08/11	4	47.93	1	48.00	48.00	3	10,470	0.03%
2020/08/10	29	48.67	22	48.55	48.50	7	10,523	0.07%
2020/08/07	17	48.91	70	49.04	48.95	-53	10,562	-0.50%
2020/08/05	51	49.30	52	49.64	49.10	-1	10,579	-0.01%
2020/08/04	34	49.13	24	49.01	49.35	10	10,545	0.09%
2020/08/03	50	48.94	10	49.29	48.60	40	10,452	0.38%
2020/07/31	16	49.43	87	49.39	49.60	-71	10,222	-0.69%
2020/07/29	22	45.25	1	45.10	44.80	21	9,473	0.22%
2020/07/28	1	45.30	33	45.12	45.05	-32	9,560	-0.33%
2020/07/27	13	45.61	4	45.54	45.50	9	9,662	0.09%
2020/07/24	1	46.30	15	46.45	46.50	-14	9,665	-0.14%
2020/07/23	7	46.67	0	0.00	46.55	7	9,683	0.07%
2020/07/22	1	46.70	2	46.73	46.70	-1	9,665	-0.01%
2020/07/21	1	46.90	0	0.00	46.80	1	9,641	0.01%
2020/07/20	0	0.00	21	46.51	47.00	-21	9,628	-0.22%
2020/07/17	1	46.75	0	0.00	46.70	1	9,646	0.01%
2020/07/16	23	47.58	0	0.00	46.90	23	9,635	0.24%
2020/07/15	1	47.00	0	0.00	47.40	1	9,551	0.01%
2020/07/14	0	0.00	2	47.10	46.95	-2	9,476	-0.02%
2020/07/13	5	46.64	0	0.00	47.10	5	9,445	0.05%
2020/07/10	3	46.80	3	47.03	46.70	0	9,418	0.00%
2020/07/09	1	47.05	11	47.18	47.10	-10	9,373	-0.11%
2020/07/08	20	47.15	2	47.15	47.15	18	9,233	0.19%
2020/07/07	4	46.86	40	46.90	47.05	-36	9,124	-0.39%
2020/07/06	11	46.90	1	46.90	47.05	10	9,052	0.11%
2020/07/03	56	46.94	3	46.82	46.85	53	9,031	0.59%
2020/07/02	8	46.99	82	47.10	47.15	-74	9,062	-0.82%
2020/07/01	77	46.69	10	47.00	46.75	67	9,093	0.74%
2020/06/30	12	46.64	84	46.71	46.30	-72	9,056	-0.80%
2020/06/29	29.1	46.63	11	46.48	46.50	18.1	9,047	0.20%
2020/06/24	64	47.66	51	48.14	47.30	13	8,911	0.15%
2020/06/23	125	48.15	9	48.03	47.40	116	8,773	1.32%	大買/鉅額交易
2020/06/22	21	53.30	43	53.23	53.10	-22	8,201	-0.27%
2020/06/19	58	51.67	132	52.43	52.40	-74	7,984	-0.93%	大賣/
2020/06/18	21	51.93	33	51.91	52.40	-12	7,710	-0.16%
2020/06/17	100	51.45	100	51.40	51.30	0	7,599	0.00%
2020/06/16	2	51.10	176	51.10	51.10	-174	7,683	-2.26%	大賣/鉅額交易
2020/06/15	25	50.90	7	51.23	51.30	18	7,769	0.23%
2020/06/12	53	49.86	50	50.70	50.80	3	7,842	0.04%
2020/06/11	1	50.50	11	51.24	50.70	-10	7,891	-0.13%
2020/06/10	0	0.00	11	51.27	51.40	-11	7,831	-0.14%
2020/06/09	24	50.53	1	50.80	50.60	23	7,922	0.29%
2020/06/08	23	50.71	12	50.96	50.80	11	8,045	0.14%
2020/06/05	0	0.00	26	50.25	50.40	-26	8,035	-0.32%
2020/06/04	3	49.80	1	49.60	49.85	2	8,097	0.02%
2020/06/03	1	49.60	16	49.53	49.55	-15	8,104	-0.19%
2020/06/02	139	48.90	0	0.00	48.75	139	8,024	1.73%	大買/鉅額交易
2020/06/01	0	0.00	10	48.75	48.85	-10	8,099	-0.12%
2020/05/29	0	0.00	2	48.25	48.10	-2	8,246	-0.02%
2020/05/28	1	48.15	14	48.55	48.20	-13	8,270	-0.16%
2020/05/27	1	48.10	2	48.28	48.65	-1	8,475	-0.01%
2020/05/26	3	48.00	63	47.63	48.00	-60	8,632	-0.70%
2020/05/25	0	0.00	7	47.24	47.25	-7	8,538	-0.08%
2020/05/22	0.4	46.80	0	0.00	46.75	0.4	8,600	0.00%
2020/05/21	1	47.30	17	47.33	47.35	-16	8,654	-0.18%
2020/05/20	0	0.00	3	47.13	46.80	-3	8,706	-0.03%
2020/05/19	0	0.00	10	46.50	46.80	-10	8,790	-0.11%
2020/05/18	1.3	45.60	0	0.00	45.50	1.3	8,698	0.02%
2020/05/15	16	46.41	18	46.49	46.10	-2	8,648	-0.02%
2020/05/14	5	46.70	80	46.62	46.85	-75	8,495	-0.88%
2020/05/12	6	46.88	3	47.02	46.90	3	8,342	0.04%
2020/05/11	3	47.28	3	47.32	46.95	0	8,288	0.00%
2020/05/08	1	46.85	24	46.99	46.95	-23	8,178	-0.28%
2020/05/07	0	0.00	101	46.62	46.45	-101	8,124	-1.24%	大賣/鉅額交易
2020/05/06	5	46.35	0	0.00	46.55	5	8,039	0.06%
2020/05/05	1	46.50	3	46.83	46.65	-2	7,985	-0.03%
2020/05/04	14	45.38	2	46.35	46.50	12	7,975	0.15%
2020/04/30	3	46.15	1	46.35	46.50	2	7,841	0.03%
2020/04/29	1	45.50	1	45.60	45.40	0	7,718	0.00%
2020/04/28	0	0.00	7	44.99	45.05	-7	7,755	-0.09%
2020/04/27	0	0.00	46	44.50	44.40	-46	7,854	-0.59%
2020/04/24	2	43.95	0	0.00	43.80	2	7,811	0.03%
2020/04/23	2	43.63	0	0.00	44.00	2	7,797	0.03%
2020/04/22	0	0.00	4	43.34	43.50	-4	7,731	-0.05%
2020/04/21	32	42.86	0	0.00	43.00	32	7,654	0.42%
2020/04/20	1	43.30	6	43.30	43.45	-5	7,573	-0.07%
2020/04/17	33	43.36	3	43.50	42.95	30	7,499	0.40%
2020/04/16	4	43.40	2	43.33	43.20	2	7,392	0.03%
2020/04/15	5	43.63	22	43.60	43.70	-17	7,306	-0.23%
2020/04/14	0	0.00	14	43.30	43.25	-14	7,251	-0.19%
2020/04/13	4	42.44	0	0.00	42.55	4	7,209	0.06%
2020/04/10	1	42.20	0	0.00	42.50	1	7,197	0.01%
2020/04/09	4	42.25	1	42.40	42.15	3	7,205	0.04%
2020/04/08	2	42.40	0	0.00	42.15	2	7,196	0.03%
2020/04/07	4	42.60	7	42.19	42.10	-3	7,149	-0.04%
2020/04/01	0	0.00	2	41.38	41.35	-2	6,917	-0.03%
2020/03/31	1	41.00	2	41.40	41.30	-1	6,843	-0.01%
2020/03/30	1	40.90	11	41.06	41.00	-10	6,708	-0.15%
2020/03/27	6	41.50	0	0.00	40.95	6	6,649	0.09%
2020/03/26	1	41.00	1	41.45	40.85	0	6,591	0.00%
2020/03/25	3	40.40	1	40.85	40.50	2	6,604	0.03%
2020/03/24	2	40.05	0	0.00	39.35	2	6,524	0.03%
2020/03/23	2	38.95	0	0.00	38.55	2	6,496	0.03%
2020/03/20	4	39.55	4	40.40	40.65	0	6,462	0.00%
2020/03/19	27	37.98	1	38.00	37.80	26	6,314	0.41%
2020/03/18	3	39.57	3	39.48	39.10	0	6,121	0.00%
2020/03/17	60	39.83	1	39.70	39.40	59	6,012	0.98%
2020/03/16	19	40.80	0	0.00	40.35	19	5,848	0.32%
2020/03/13	15	40.05	5	40.48	41.30	10	5,725	0.17%
2020/03/12	94	42.13	0	0.00	42.00	94	5,480	1.72%
2020/03/11	1	43.85	1	44.30	44.20	0	5,258	0.00%
2020/03/10	25	44.05	107	44.60	44.00	-82	5,216	-1.57%	大賣/
2020/03/09	60	43.55	0	0.00	44.00	60	5,074	1.18%
2020/03/06	41	44.30	0	0.00	44.35	41	5,015	0.82%
2020/03/05	11	45.45	0	0.00	44.85	11	4,966	0.22%
2020/03/04	1	45.05	2	44.90	45.10	-1	4,875	-0.02%
2020/03/03	2	44.15	2	44.38	43.95	0	4,719	0.00%
2020/03/02	15	42.79	0	0.00	42.85	15	4,574	0.33%
2020/02/27	3	43.95	0	0.00	43.85	3	4,715	0.06%
2020/02/26	2	43.53	0	0.00	43.45	2	4,524	0.04%
2020/02/25	6	43.76	0	0.00	43.95	6	4,492	0.13%
2020/02/24	13	44.22	0	0.00	44.00	13	4,496	0.29%
2020/02/21	4	45.90	10	45.60	45.60	-6	4,422	-0.14%
2020/02/20	16	46.62	0	0.00	46.60	16	4,361	0.37%
2020/02/17	0	0.00	1	47.50	47.60	-1	4,342	-0.02%
2020/02/07	1	47.30	1	47.30	47.20	0	4,644	0.00%
2020/02/05	1	47.40	0	0.00	47.00	1	4,856	0.02%
2020/02/04	2	47.15	0	0.00	47.50	2	4,862	0.04%
2020/02/03	0	0.00	1	48.00	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	13	48.15	47.20	-13	4,919	-0.26%
2020/01/30	12	46.96	0	0.00	45.65	12	4,862	0.25%
2020/01/20	0	0.00	2	50.00	50.00	-2	4,775	-0.04%
2020/01/16	0	0.00	1	49.50	49.50	-1	4,979	-0.02%
2020/01/14	1	49.35	3	49.10	49.35	-2	5,622	-0.04%
2020/01/13	3	49.20	0	0.00	49.25	3	5,679	0.05%
2020/01/09	1	48.75	0	0.00	48.75	1	5,933	0.02%
2020/01/08	1	49.00	1	48.90	48.70	0	6,027	0.00%
2020/01/07	1	49.05	0	0.00	48.90	1	6,080	0.02%
2020/01/06	4	49.15	1	49.15	49.05	3	6,158	0.05%
2020/01/02	2	49.20	0	0.00	49.20	2	6,312	0.03%
2019/12/31	7	49.36	0	0.00	49.35	7	6,321	0.11%
2019/12/30	4	49.78	0	0.00	49.90	4	6,376	0.06%
2019/12/27	1	49.85	0	0.00	49.95	1	6,483	0.02%
2019/12/25	3	49.53	0	0.00	49.55	3	6,681	0.04%
2019/12/24	1	49.50	0	0.00	49.50	1	6,829	0.01%
2019/12/23	0	0.00	50	49.65	49.75	-50	6,920	-0.72%
2019/12/20	2	50.50	1	51.00	49.65	1	7,003	0.01%
2019/12/19	0	0.00	3	50.70	50.50	-3	6,975	-0.04%
2019/12/18	0	0.00	3	50.83	51.10	-3	6,984	-0.04%
2019/12/17	0	0.00	6	50.50	50.60	-6	7,060	-0.08%
2019/12/16	0	0.00	2	50.30	50.50	-2	7,045	-0.03%
2019/12/13	0	0.00	0.4	50.00	50.20	-0.4	7,061	-0.01%
2019/12/12	0	0.00	31	49.88	49.70	-31	7,039	-0.44%
2019/12/11	0	0.00	2	49.83	49.90	-2	7,034	-0.03%
2019/12/06	2	49.10	0	0.00	49.10	2	7,085	0.03%
2019/12/05	0	0.00	1	49.50	49.50	-1	7,090	-0.01%
2019/12/03	1	48.90	2	48.85	48.50	-1	7,139	-0.01%
2019/12/02	5	48.22	0	0.00	48.30	5	7,129	0.07%
2019/11/29	5	48.45	0	0.00	48.40	5	7,151	0.07%
2019/11/28	2	49.23	0	0.00	49.10	2	7,169	0.03%
2019/11/20	1	50.40	0	0.00	50.60	1	6,986	0.01%
2019/11/19	0	0.00	1	50.20	50.40	-1	7,015	-0.01%
2019/11/18	20	50.50	8	50.49	50.60	12	7,096	0.17%
2019/11/15	5	49.80	5	50.00	49.95	0	7,244	0.00%
2019/11/14	6	49.49	1	49.60	49.45	5	7,295	0.07%
2019/11/13	1	50.00	0	0.00	49.95	1	7,462	0.01%
2019/11/11	2	50.40	0	0.00	49.90	2	7,577	0.03%
2019/11/08	2	50.35	0	0.00	50.40	2	7,597	0.03%
2019/11/07	1	50.70	0	0.00	51.10	1	7,684	0.01%
2019/11/06	10	51.30	2	51.00	50.80	8	7,782	0.10%
2019/11/05	42	50.99	5	51.22	51.50	37	7,928	0.47%
2019/11/04	0	0.00	15	50.45	50.70	-15	7,945	-0.19%
2019/10/31	0	0.00	10	50.10	50.20	-10	8,248	-0.12%
2019/10/30	2	49.80	0	0.00	49.50	2	8,577	0.02%
2019/10/29	10	49.65	0	0.00	49.90	10	8,695	0.12%
2019/10/28	7	49.14	0	0.00	49.55	7	8,690	0.08%
2019/10/24	6	49.52	0	0.00	50.10	6	8,605	0.07%
2019/10/23	10	49.10	0	0.00	49.20	10	8,508	0.12%
2019/10/22	2	51.15	12	50.33	51.50	-10	8,344	-0.12%
2019/10/15	17	49.15	0	0.00	48.95	17	8,022	0.21%
2019/10/14	0	0.00	10	49.10	49.00	-10	8,032	-0.12%
2019/10/09	5	48.40	2	48.40	48.30	3	7,978	0.04%
2019/10/03	10	48.55	0	0.00	49.20	10	7,817	0.13%
2019/10/02	1	48.45	0	0.00	48.50	1	7,722	0.01%
2019/09/26	0	0.00	1	49.80	49.55	-1	7,439	-0.01%
2019/09/25	0	0.00	4	49.60	49.80	-4	7,362	-0.05%
2019/09/24	1	48.20	1	48.70	48.45	0	7,269	0.00%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/12	5	49.20	0	0.00	48.90	5	7,120	0.07%
2019/09/09	1	49.25	1	49.35	49.40	0	7,083	0.00%
2019/09/04	0	0.00	5	48.56	48.60	-5	6,968	-0.07%
2019/09/03	2	48.45	2	48.40	47.70	0	6,916	0.00%
2019/09/02	3	49.17	0	0.00	48.95	3	6,898	0.04%
2019/08/30	0	0.00	20	49.76	50.00	-20	6,881	-0.29%
2019/08/29	1	48.65	0	0.00	48.90	1	6,773	0.01%
2019/08/28	0	0.00	5	48.98	48.45	-5	6,770	-0.07%
2019/08/27	1	48.90	0	0.00	48.40	1	6,762	0.01%
2019/08/23	10	48.38	1	48.40	48.20	9	6,689	0.13%
2019/08/22	3	48.32	8	48.26	48.55	-5	6,697	-0.07%
2019/08/21	5	47.73	1	47.80	48.00	4	6,822	0.06%
2019/08/20	1	48.90	28	48.83	49.00	-27	6,719	-0.40%
2019/08/19	10	47.15	0	0.00	47.10	10	6,537	0.15%
2019/08/16	23	47.85	54	47.71	47.90	-31	6,449	-0.48%
2019/08/15	2	46.00	7	46.69	46.65	-5	6,267	-0.08%
2019/08/14	2	46.38	3	46.25	46.30	-1	6,153	-0.02%
2019/08/13	0	0.00	2	46.35	46.30	-2	6,100	-0.03%
2019/08/12	10	47.48	1	47.55	46.40	9	6,048	0.15%
2019/08/08	6	46.74	0	0.00	46.80	6	5,952	0.10%
2019/08/06	1	46.60	1	46.80	46.80	0	5,647	0.00%
2019/08/05	5	46.90	6	46.84	47.00	-1	5,463	-0.02%
2019/08/02	3	46.63	48	46.76	47.00	-45	5,354	-0.84%
2019/08/01	12	45.26	9	46.21	46.25	3	5,076	0.06%
2019/07/31	15	43.32	5	43.20	44.30	10	4,712	0.21%
2019/07/29	0	0.00	5	43.25	43.55	-5	4,599	-0.11%
2019/07/26	1	43.45	0	0.00	43.15	1	4,559	0.02%
2019/07/23	11	43.16	0	0.00	43.70	11	4,723	0.23%
2019/07/22	29	43.06	1	43.00	43.00	28	4,642	0.60%
2019/07/18	0	0.00	1	47.05	47.10	-1	4,320	-0.02%
2019/07/17	0	0.00	3	47.05	47.10	-3	4,291	-0.07%
2019/07/16	0	0.00	3	47.50	47.20	-3	4,222	-0.07%
2019/07/15	0	0.00	10	47.05	47.00	-10	4,107	-0.24%
2019/07/12	0	0.00	2	46.60	46.80	-2	4,122	-0.05%
2019/07/11	6	47.08	5	47.15	46.95	1	4,113	0.02%
2019/07/10	0	0.00	15	46.80	46.70	-15	4,107	-0.37%
2019/07/09	5	46.40	0	0.00	46.05	5	4,096	0.12%
2019/07/05	16	46.60	0	0.00	46.70	16	4,175	0.38%
2019/07/04	0	0.00	3	46.57	46.50	-3	4,206	-0.07%
2019/07/03	0	0.00	10	46.20	46.10	-10	4,224	-0.24%
2019/07/02	0	0.00	13	45.94	45.90	-13	4,251	-0.31%
2019/06/27	3	45.35	1	45.25	45.30	2	4,312	0.05%
2019/06/26	3	44.90	0	0.00	45.00	3	4,412	0.07%
2019/06/24	0	0.00	0.1	45.00	45.00	-0.1	4,460	0.00%
2019/06/21	4	44.80	10	46.00	44.80	-6	4,478	-0.13%
2019/06/19	0	0.00	10	45.55	45.70	-10	4,437	-0.23%
2019/06/18	2	44.95	0	0.00	44.90	2	4,431	0.05%
2019/06/13	0	0.00	2	45.25	45.15	-2	4,511	-0.04%
2019/06/10	0	0.00	25	45.97	46.00	-25	4,664	-0.54%
2019/06/06	0	0.00	1	45.45	45.45	-1	4,695	-0.02%
2019/06/05	0	0.00	7	45.75	45.45	-7	4,680	-0.15%
2019/06/03	0	0.00	11	45.55	45.50	-11	4,712	-0.23%
2019/05/31	0	0.00	2	45.15	45.10	-2	4,723	-0.04%
2019/05/30	0	0.00	3	45.00	45.10	-3	4,772	-0.06%
2019/05/29	3	44.35	0	0.00	44.60	3	4,926	0.06%
2019/05/23	0	0.00	2	43.75	43.95	-2	5,191	-0.04%
2019/05/22	5	43.80	0	0.00	43.80	5	5,239	0.10%
2019/05/17	1	43.10	0	0.00	42.95	1	5,277	0.02%
2019/05/14	2	42.88	1	43.10	42.80	1	5,453	0.02%
2019/05/10	5	43.60	0	0.00	43.05	5	5,622	0.09%
2019/05/09	2	43.08	1	43.10	43.40	1	5,755	0.02%
2019/05/08	5	43.50	0	0.00	43.30	5	5,802	0.09%
2019/05/06	6	43.17	10.1	43.20	43.25	-4.1	5,845	-0.07%
2019/04/30	4	43.51	1	43.75	43.55	3	6,144	0.05%
2019/04/29	3	44.43	5	44.36	44.45	-2	6,074	-0.03%
2019/04/26	0	0.00	1	45.20	45.20	-1	6,104	-0.02%
2019/04/25	4	45.00	12	45.05	45.10	-8	6,195	-0.13%
2019/04/24	2	44.70	4	45.06	44.65	-2	6,281	-0.03%
2019/04/23	2	44.70	0	0.00	45.00	2	6,335	0.03%
2019/04/19	1	44.50	0	0.00	44.40	1	6,437	0.02%
2019/04/18	0	0.00	2	44.50	44.30	-2	6,616	-0.03%
2019/04/17	0	0.00	3	44.40	44.30	-3	6,802	-0.04%
2019/04/12	2	44.00	0	0.00	43.95	2	7,004	0.03%
2019/04/11	3.1	44.51	0	0.00	44.25	3.1	7,075	0.04%
2019/04/08	6	45.03	0	0.00	45.35	6	7,083	0.08%
2019/04/01	1	44.60	0	0.00	44.60	1	7,061	0.01%
2019/03/29	1	44.00	3	44.43	44.85	-2	6,982	-0.03%
2019/03/28	3	44.33	10.2	44.49	44.05	-7.2	6,945	-0.10%
2019/03/27	11	45.27	0.1	45.20	45.20	10.9	6,941	0.16%
2019/03/26	0	0.00	2	45.35	45.35	-2	7,050	-0.03%
2019/03/25	0	0.00	1	45.15	45.30	-1	7,124	-0.01%
2019/03/22	2	44.60	2	44.60	44.85	0	7,130	0.00%
2019/03/20	1	44.45	2	44.50	44.45	-1	7,192	-0.01%
2019/03/19	0	0.00	12	44.20	44.15	-12	7,223	-0.17%
2019/03/15	1	44.10	0	0.00	44.10	1	7,313	0.01%
2019/03/14	4	43.65	0	0.00	43.40	4	7,266	0.06%
2019/03/13	2	43.95	0	0.00	43.75	2	7,266	0.03%
2019/03/08	0	0.00	1	43.60	43.40	-1	7,455	-0.01%
2019/03/07	1	43.80	1	43.60	43.50	0	7,876	0.00%
2019/03/06	12	43.73	3	43.53	43.55	9	7,935	0.11%
2019/03/05	5	42.95	4	43.43	43.10	1	8,033	0.01%
2019/03/04	14	43.25	15	43.53	43.10	-1	8,087	-0.01%
2019/02/27	28	44.59	5	44.84	44.55	23	7,947	0.29%
2019/02/26	4	47.25	19	47.36	47.20	-15	7,749	-0.19%
2019/02/20	0	0.00	8	45.55	45.95	-8	7,720	-0.10%
2019/02/19	1	45.50	1	45.75	45.25	0	7,756	0.00%
2019/02/15	0	0.00	7	46.10	45.60	-7	7,837	-0.09%
2019/02/14	1	45.20	7	45.45	45.65	-6	7,846	-0.08%
2019/02/13	1	46.60	1	46.55	46.70	0	7,813	0.00%
2019/02/12	1	46.65	25	46.30	46.60	-24	7,819	-0.31%
2019/02/11	0	0.00	11	46.36	46.65	-11	7,868	-0.14%
2019/01/30	1	44.70	3	45.23	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	6	44.60	44.85	-6	7,693	-0.08%
2019/01/28	3	44.40	2	44.45	44.50	1	7,670	0.01%
2019/01/25	0	0.00	7	44.41	44.50	-7	7,655	-0.09%
2019/01/23	0	0.00	1	44.10	44.10	-1	7,699	-0.01%
2019/01/22	6	43.33	0	0.00	43.35	6	7,586	0.08%
2019/01/21	2	42.95	0	0.00	43.00	2	7,476	0.03%
2019/01/15	0	0.00	11	42.54	43.05	-11	7,286	-0.15%
2019/01/11	1	43.00	2	43.05	42.95	-1	7,295	-0.01%
2019/01/10	1	43.55	11.1	42.95	42.95	-10.1	7,226	-0.14%
2019/01/09	2	42.80	38.1	42.90	43.30	-36.1	7,077	-0.51%
2019/01/08	0	0.00	1	41.65	41.60	-1	6,880	-0.01%
2019/01/07	1	41.25	0	0.00	41.45	1	6,838	0.01%
2019/01/04	2	40.88	6	40.13	40.65	-4	6,835	-0.06%
2019/01/03	6	41.45	11	41.45	41.50	-5	6,932	-0.07%
2019/01/02	5	40.70	2	40.70	40.65	3	6,840	0.04%
2018/12/27	0	0.00	5	40.55	40.65	-5	6,852	-0.07%
2018/12/26	0	0.00	1	39.50	39.90	-1	6,852	-0.01%
2018/12/21	5	40.85	0	0.00	41.00	5	6,899	0.07%
2018/12/20	6	41.06	1	41.20	41.20	5	6,826	0.07%
2018/12/19	0	0.00	2	40.90	41.00	-2	6,774	-0.03%
2018/12/12	0	0.00	5	40.45	40.50	-5	6,585	-0.08%
2018/12/11	5	40.60	15	40.32	40.50	-10	6,529	-0.15%
2018/12/10	5	40.75	6	40.80	40.95	-1	6,518	-0.02%
2018/12/07	1	40.75	0	0.00	40.55	1	6,647	0.02%
2018/12/06	0	0.00	2	40.60	41.00	-2	6,658	-0.03%
2018/12/05	0	0.00	1	41.00	41.00	-1	6,605	-0.02%
2018/12/04	2	41.45	6	41.43	41.65	-4	6,591	-0.06%
2018/12/03	14	41.03	15	40.97	41.30	-1	6,481	-0.02%
2018/11/30	11	40.02	9	40.36	40.90	2	6,372	0.03%
2018/11/29	5	40.00	4	40.09	40.00	1	5,899	0.02%
2018/11/28	2	39.85	1	39.90	39.70	1	5,771	0.02%
2018/11/27	5	39.16	5	39.01	39.35	0	5,615	0.00%
2018/11/23	0	0.00	1	38.20	38.00	-1	5,413	-0.02%
2018/11/16	2	38.60	1.5	38.13	38.40	0.5	5,128	0.01%
2018/11/15	0	0.00	1	38.80	38.70	-1	5,059	-0.02%
2018/11/14	0	0.00	6	38.48	38.60	-6	5,011	-0.12%
2018/11/09	2	37.93	1	37.45	38.00	1	4,868	0.02%
2018/11/08	0	0.00	3	38.72	38.80	-3	4,838	-0.06%
2018/11/07	10	38.40	58	38.43	38.55	-48	4,828	-0.99%
2018/11/06	0	0.00	1	37.85	38.00	-1	4,792	-0.02%
2018/11/05	2	37.28	6	37.48	37.80	-4	4,786	-0.08%
2018/11/02	3	37.18	7	37.16	37.25	-4	4,796	-0.08%
2018/11/01	7	35.74	14	36.56	37.00	-7	4,812	-0.15%
2018/10/31	56	35.17	1	35.35	35.50	55	4,742	1.16%
2018/10/30	0	0.00	102	35.26	35.75	-102	4,618	-2.21%	大賣/鉅額交易
2018/10/29	1	35.00	2	35.50	35.15	-1	4,587	-0.02%
2018/10/26	3	35.18	0	0.00	35.40	3	4,620	0.06%
2018/10/25	3	34.98	3	35.05	35.30	0	4,637	0.00%
2018/10/24	1	35.75	1	35.85	35.65	0	4,770	0.00%
2018/10/23	2	35.35	30	35.47	35.65	-28	4,777	-0.59%
2018/10/22	3	34.88	7	34.60	34.70	-4	4,757	-0.08%
2018/10/19	0	0.00	1	34.05	34.50	-1	4,807	-0.02%
2018/10/17	33	34.23	0	0.00	34.15	33	4,840	0.68%
2018/10/12	5	33.70	1	33.00	33.65	4	4,960	0.08%
2018/10/11	12	33.48	0	0.00	33.05	12	4,978	0.24%
2018/10/09	2	36.15	0	0.00	36.10	2	4,948	0.04%
2018/10/05	3	36.25	0	0.00	36.50	3	5,088	0.06%
2018/10/04	1	36.80	0	0.00	36.80	1	5,058	0.02%
2018/09/28	0	0.00	1	38.90	38.40	-1	5,182	-0.02%
2018/09/27	2	38.40	1	38.40	38.40	1	5,130	0.02%
2018/09/25	2	37.90	3	38.27	38.20	-1	5,165	-0.02%
2018/09/21	1	38.15	3	37.92	38.10	-2	5,172	-0.04%
2018/09/19	0	0.00	10	37.80	37.80	-10	5,127	-0.20%
2018/09/18	0	0.00	2	37.68	37.70	-2	5,159	-0.04%
2018/09/14	1	36.90	21	37.68	37.35	-20	5,325	-0.38%
2018/09/13	5	37.31	7	37.33	37.35	-2	5,356	-0.04%
2018/09/10	0	0.00	3	35.23	35.35	-3	5,371	-0.06%
2018/09/07	7	35.46	0	0.00	35.70	7	5,532	0.13%
2018/09/05	1	36.20	0	0.00	36.05	1	5,601	0.02%
2018/09/03	1	36.50	10	36.45	36.50	-9	5,698	-0.16%
2018/08/31	0	0.00	1	36.55	36.95	-1	5,760	-0.02%
2018/08/29	0	0.00	1	36.00	36.50	-1	5,779	-0.02%
2018/08/28	2	35.85	0	0.00	36.00	2	5,794	0.03%
2018/08/24	1	35.40	0	0.00	35.35	1	5,819	0.02%
2018/08/21	11	35.71	0.1	35.90	35.85	10.9	5,999	0.18%
2018/08/20	1	35.30	0	0.00	35.20	1	5,995	0.02%
2018/08/17	2	35.40	0	0.00	35.25	2	5,988	0.03%
2018/08/16	2.1	35.22	0	0.00	35.35	2.1	5,966	0.04%
2018/08/15	3	35.73	1	35.75	35.70	2	5,961	0.03%
2018/08/14	54	36.07	5	36.55	35.90	49	5,911	0.83%
2018/08/13	2.1	36.99	1	36.75	36.60	1.1	5,821	0.02%
2018/08/10	56	37.16	0	0.00	37.20	56	5,789	0.97%
2018/08/09	4	40.00	21	40.00	39.85	-17	5,760	-0.30%
2018/08/08	0	0.00	8	40.06	40.10	-8	5,673	-0.14%
2018/08/06	0	0.00	10	39.85	39.95	-10	5,583	-0.18%
2018/08/03	1	39.65	0	0.00	39.80	1	5,577	0.02%
2018/08/01	1	39.90	1	39.90	40.00	0	5,577	0.00%
2018/07/31	5	39.61	0	0.00	40.20	5	5,611	0.09%
2018/07/30	1	39.75	1	39.90	39.95	0	5,475	0.00%
2018/07/27	1	39.65	0	0.00	39.75	1	5,455	0.02%
2018/07/25	35	39.06	6	39.13	39.10	29	5,453	0.53%
2018/07/20	0	0.00	2.1	38.85	38.80	-2.1	5,373	-0.04%
2018/07/19	0	0.00	1	38.80	38.55	-1	5,334	-0.02%
2018/07/18	5	38.50	0	0.00	38.50	5	5,322	0.09%
2018/07/17	6.1	38.35	10	38.45	38.15	-3.9	5,279	-0.07%
2018/07/16	5	38.00	1	37.95	37.70	4	5,155	0.08%
2018/07/13	0	0.00	6	37.23	37.55	-6	5,093	-0.12%
2018/07/12	1	36.65	0	0.00	36.75	1	5,056	0.02%
2018/07/11	6	36.42	0	0.00	36.80	6	5,066	0.12%
2018/07/10	2	36.85	0	0.00	36.80	2	5,024	0.04%
2018/07/06	5	35.96	2	36.10	35.80	3	5,007	0.06%
2018/07/05	0	0.00	100	36.30	36.20	-100	4,984	-2.01%
2018/07/04	2	36.58	0	0.00	36.50	2	5,016	0.04%
2018/07/03	2	36.53	90	36.50	36.50	-88	5,123	-1.72%
2018/07/02	20	36.90	0	0.00	36.80	20	5,118	0.39%
2018/06/29	3	36.88	0	0.00	36.90	3	5,067	0.06%
2018/06/28	0	0.00	0.1	37.10	36.95	-0.1	5,009	0.00%
2018/06/27	1	37.00	0	0.00	37.00	1	4,984	0.02%
2018/06/26	4.1	36.95	21	37.19	37.00	-16.9	4,973	-0.34%
2018/06/25	3.1	37.53	0	0.00	37.45	3.1	4,848	0.06%
2018/06/22	12	37.88	0	0.00	37.95	12	4,763	0.25%
2018/06/21	42	38.17	0	0.00	38.00	42	4,686	0.90%
2018/06/20	10.7	38.11	0	0.00	38.10	10.7	4,731	0.23%
2018/06/19	4.1	38.18	0	0.00	38.15	4.1	4,700	0.09%
2018/06/12	10	40.10	1	40.20	40.20	9	4,619	0.19%
2018/06/07	2	40.20	3	40.33	40.60	-1	4,985	-0.02%
2018/06/06	52	39.71	3	39.62	39.90	49	5,053	0.97%
2018/06/05	37	39.25	5	39.30	39.30	32	5,074	0.63%
2018/06/04	65	39.12	6	39.10	39.05	59	5,102	1.16%
2018/06/01	4	39.05	0	0.00	39.05	4	5,167	0.08%
2018/05/30	11	38.75	0	0.00	38.50	11	5,092	0.22%
2018/05/29	1	39.05	2	39.30	39.00	-1	5,195	-0.02%
2018/05/25	2	38.80	0	0.00	38.85	2	5,863	0.03%
2018/05/24	1	38.55	0	0.00	38.80	1	6,289	0.02%
2018/05/22	4	38.56	0	0.00	38.45	4	6,619	0.06%
2018/05/18	5.1	38.15	0	0.00	38.15	5.1	6,780	0.08%
2018/05/17	2	38.45	0	0.00	38.20	2	6,839	0.03%
2018/05/16	0.1	38.45	0	0.00	38.45	0.1	6,862	0.00%
2018/05/14	2	38.60	0	0.00	38.45	2	7,048	0.03%
2018/05/11	2	38.45	0	38.85	38.85	2	7,125	0.03%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/09	17	38.11	0	0.00	38.15	17	7,114	0.24%
2018/05/08	0	0.00	1	38.55	38.50	-1	7,162	-0.01%
2018/05/07	7	37.59	0	0.00	37.60	7	7,132	0.10%
2018/05/03	11	38.01	0	0.00	38.00	11	7,152	0.15%
2018/05/02	6.1	38.59	0	0.00	38.60	6.1	7,218	0.08%
2018/04/30	50	38.90	0	0.00	39.25	50	7,204	0.69%
2018/04/26	1	40.00	2	39.85	39.80	-1	7,112	-0.01%
2018/04/25	2	39.70	0	0.00	40.00	2	7,150	0.03%
2018/04/24	0	0.00	3	39.85	39.15	-3	7,276	-0.04%
2018/04/23	5	40.20	0	0.00	40.25	5	7,255	0.07%
2018/04/17	1	40.80	0	0.00	41.05	1	7,234	0.01%
2018/04/16	0	0.00	1	41.35	41.40	-1	7,188	-0.01%
2018/04/12	0	0.00	5	40.85	40.95	-5	7,202	-0.07%
2018/04/09	6	40.46	1	40.60	40.40	5	7,204	0.07%
2018/03/31	5	41.30	0	0.00	41.40	5	7,119	0.07%
2018/03/30	2	40.78	0	0.00	40.65	2	7,112	0.03%
2018/03/28	0	0.00	1	40.70	40.60	-1	7,046	-0.01%
2018/03/27	0.1	40.80	0	0.00	40.80	0.1	7,048	0.00%
2018/03/26	6	40.23	2	40.20	40.25	4	7,075	0.06%
2018/03/23	6.1	40.28	0	0.00	40.50	6.1	7,119	0.09%
2018/03/21	7	41.15	1	41.20	41.10	6	7,231	0.08%
2018/03/19	4	41.95	0	0.00	41.95	4	7,365	0.05%
2018/03/16	2	41.85	0	0.00	41.75	2	7,679	0.03%
2018/03/15	6	41.48	5	42.30	42.35	1	7,535	0.01%
2018/03/14	14	40.94	0	0.00	40.75	14	7,453	0.19%
2018/03/13	2	41.83	0	0.00	41.75	2	7,307	0.03%
2018/03/12	1	41.80	0	0.00	42.00	1	7,268	0.01%
2018/03/09	0	0.00	1	42.70	42.60	-1	7,218	-0.01%
2018/03/07	5	42.76	2	43.20	42.60	3	7,236	0.04%
2018/03/06	20.1	43.50	0	0.00	43.30	20.1	7,397	0.27%
2018/03/05	3	43.13	1	43.10	43.00	2	7,768	0.03%
2018/03/02	2	42.53	2	42.95	43.00	0	7,769	0.00%
2018/03/01	12	42.83	4	43.05	42.70	8	7,735	0.10%
2018/02/27	4	42.94	4	43.68	42.00	0	7,397	0.00%
2018/02/26	1	43.55	36	43.48	43.00	-35	7,153	-0.49%
2018/02/23	5	40.17	31	41.58	42.70	-26	6,778	-0.38%
2018/02/22	0.1	39.35	0	0.00	39.35	0.1	6,571	0.00%
2018/02/21	1	39.40	0	0.00	39.60	1	6,570	0.02%
2018/02/12	1	37.30	2	37.23	37.45	-1	6,535	-0.02%
2018/02/09	11	37.34	0	0.00	37.65	11	6,548	0.17%
2018/02/08	3	38.57	2	38.45	38.35	1	6,568	0.02%
2018/02/07	13	39.43	0	0.00	39.60	13	6,701	0.19%
2018/02/06	26	39.96	8	39.14	39.30	18	6,835	0.26%
2018/02/05	6.1	40.81	3	40.70	41.20	3.1	6,900	0.04%
2018/01/30	1	43.00	20	43.00	42.50	-19	7,186	-0.26%
2018/01/29	0	0.00	6	42.92	43.00	-6	7,271	-0.08%
2018/01/26	5	42.80	1	42.65	42.90	4	7,407	0.05%
2018/01/25	2	42.70	39	42.87	43.10	-37	7,575	-0.49%
2018/01/24	0	0.00	1.1	41.66	41.90	-1.1	7,627	-0.01%
2018/01/23	0	0.00	15	41.55	41.60	-15	7,740	-0.19%
2018/01/22	5	41.15	0	0.00	41.20	5	7,845	0.06%
2018/01/19	6	41.17	3	41.38	41.25	3	7,878	0.04%
2018/01/18	21	41.41	18	41.27	41.40	3	7,889	0.04%
2018/01/17	2	40.10	0	0.00	40.35	2	7,809	0.03%
2018/01/15	9	39.99	0	0.00	40.20	9	7,881	0.11%
2018/01/12	2	40.03	8	40.03	40.10	-6	7,977	-0.08%
2018/01/11	16	38.73	0	0.00	38.80	16	8,045	0.20%
2018/01/10	0	0.00	3	39.87	39.90	-3	8,251	-0.04%
2018/01/09	11	39.42	0	0.00	39.40	11	8,350	0.13%
2018/01/08	0	0.00	20	39.80	39.90	-20	8,383	-0.24%
2018/01/04	1	39.75	1	39.75	39.75	0	8,470	0.00%
2018/01/03	1	40.20	1	40.20	40.00	0	8,536	0.00%
2018/01/02	3	40.48	0	0.00	40.60	3	8,581	0.03%