光寶科 (2301)-元大-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
--
漲幅
0.00%
成交量
10,443張
產業
上市電腦週邊類股
1403人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)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	3.1	101.50	3.1	101.34	101.00	0	22,022	0.00%
2024/04/26	24	101.00	5	101.20	101.00	19	22,496	0.08%
2024/04/25	15.2	99.15	3.1	99.39	99.40	12.1	22,557	0.05%
2024/04/24	5.1	98.24	6	97.77	98.40	-1	22,441	0.00%
2024/04/23	16.9	95.53	3.1	95.57	94.60	13.8	22,495	0.06%
2024/04/22	2.2	96.63	2	97.30	96.80	0.2	22,353	0.00%
2024/04/19	14.2	96.58	6	96.97	96.10	8.2	22,327	0.04%
2024/04/18	18.3	98.74	10.1	98.57	99.00	8.2	22,146	0.04%
2024/04/17	11.7	95.89	11	96.25	96.30	0.6	22,060	0.00%
2024/04/16	43.3	97.91	44.5	97.32	95.30	-1.2	22,143	-0.01%
2024/04/15	11.4	100.83	16	101.25	102.00	-4.6	21,669	-0.02%
2024/04/12	20.8	103.56	7.1	104.00	103.00	13.7	21,513	0.06%
2024/04/11	2	103.00	6	103.25	104.00	-4	21,493	-0.02%
2024/04/10	45.4	104.12	20	104.50	103.50	25.4	21,433	0.12%
2024/04/09	6.6	104.15	7.2	103.73	104.00	-0.6	21,390	0.00%
2024/04/08	9	105.11	14	105.32	105.00	-5	21,360	-0.02%
2024/04/03	40.9	104.75	9	104.61	104.00	31.9	21,284	0.15%
2024/04/02	81	103.96	32.1	103.34	104.00	48.9	21,089	0.23%
2024/04/01	25.2	100.94	6	100.58	100.00	19.2	20,575	0.09%
2024/03/29	50.6	100.77	10.2	100.81	101.00	40.4	20,404	0.20%
2024/03/28	55.8	108.08	22	108.11	106.00	33.8	19,494	0.17%
2024/03/27	43.4	113.74	0.1	113.28	112.50	43.3	19,028	0.23%
2024/03/26	12	117.38	11	117.41	120.50	1	18,645	0.01%
2024/03/25	23.2	119.26	18.6	119.15	119.00	4.5	18,501	0.02%
2024/03/22	25.3	120.42	33.1	119.81	121.50	-7.9	18,373	-0.04%
2024/03/21	107.2	123.85	38.4	123.97	123.50	68.8	17,776	0.39%	大買/
2024/03/20	48.1	119.54	83.2	121.35	123.00	-35.1	17,149	-0.20%
2024/03/19	4.1	115.38	23	116.00	116.00	-19	16,220	-0.12%
2024/03/18	7.1	111.43	2.3	111.93	112.00	4.8	16,014	0.03%
2024/03/15	10	112.90	0.1	112.50	112.00	9.9	15,877	0.06%
2024/03/14	6	112.08	18	112.42	112.00	-12	15,754	-0.08%
2024/03/13	20	115.05	7.2	115.46	114.50	12.8	15,658	0.08%
2024/03/12	13.2	114.92	5.1	114.80	115.00	8.2	15,421	0.05%
2024/03/11	7.5	114.07	4	113.37	113.50	3.5	15,300	0.02%
2024/03/08	25.5	114.35	26.6	114.50	114.00	-1.1	15,216	-0.01%
2024/03/07	9.1	112.16	1.1	112.48	111.00	8	14,955	0.05%
2024/03/06	9	113.33	46.6	114.01	113.50	-37.5	14,923	-0.25%
2024/03/05	28	113.18	15.3	113.84	114.00	12.7	15,414	0.08%
2024/03/04	25.6	115.04	37.5	115.13	114.00	-11.9	15,340	-0.08%
2024/03/01	9.3	111.65	47.8	111.48	112.50	-38.5	15,103	-0.25%
2024/02/29	14.1	109.18	6	109.25	109.50	8	14,922	0.05%
2024/02/27	88.9	107.38	8.5	110.62	107.50	80.3	14,665	0.55%
2024/02/26	10.1	107.35	2	107.25	107.00	8.1	14,218	0.06%
2024/02/23	32.1	109.70	5.6	109.64	108.50	26.4	14,389	0.18%
2024/02/22	5	108.40	6	109.08	108.50	-1	14,475	-0.01%
2024/02/21	11.7	106.66	1	107.50	106.00	10.7	14,507	0.07%
2024/02/20	9.1	108.22	1	108.00	108.50	8.1	14,492	0.06%
2024/02/19	4	109.25	1	110.50	109.00	3	14,504	0.02%
2024/02/16	2.7	110.82	4	111.50	110.00	-1.3	14,698	-0.01%
2024/02/15	10.8	109.39	5	109.50	108.50	5.8	14,602	0.04%
2024/02/05	4.5	112.83	8.8	112.94	113.00	-4.3	14,449	-0.03%
2024/02/02	3	111.00	4.4	110.85	111.50	-1.4	14,410	-0.01%
2024/02/01	3.8	108.54	1	108.50	109.00	2.8	14,677	0.02%
2024/01/31	4	109.88	4	108.50	108.50	0	14,995	0.00%
2024/01/30	2.6	109.50	1	108.50	108.50	1.6	14,951	0.01%
2024/01/29	3.1	108.54	3	109.33	109.50	0.1	14,980	0.00%
2024/01/26	3.9	108.12	0	0.00	107.50	3.9	15,097	0.03%
2024/01/25	7.1	112.06	4	110.88	111.00	3.1	15,316	0.02%
2024/01/24	7.1	112.85	6	112.83	112.00	1.1	15,583	0.01%
2024/01/23	7.1	113.93	5.1	113.91	113.50	2	16,223	0.01%
2024/01/22	36	115.32	37.4	115.18	114.50	-1.4	16,246	-0.01%
2024/01/19	9	109.33	13.2	109.31	110.00	-4.2	15,779	-0.03%
2024/01/18	1	107.50	1	106.00	106.50	0	15,715	0.00%
2024/01/17	4.1	108.00	3	107.83	107.50	1.1	15,890	0.01%
2024/01/16	4.3	107.03	1	107.50	106.50	3.3	16,006	0.02%
2024/01/15	7	107.29	2	108.25	107.00	5	16,135	0.03%
2024/01/12	16	107.06	4	107.38	107.00	12	16,406	0.07%
2024/01/11	5	107.11	7.1	107.65	108.50	-2	16,484	-0.01%
2024/01/10	28.4	108.47	3	107.83	107.00	25.4	16,822	0.15%
2024/01/09	7	114.71	2.4	116.71	114.50	4.6	17,003	0.03%
2024/01/08	0	0.00	0.1	115.50	114.50	-0.1	17,122	0.00%
2024/01/05	0.1	114.00	3	114.99	114.50	-2.9	17,597	-0.02%
2024/01/03	5.1	112.91	2	113.25	112.50	3.1	18,163	0.02%
2024/01/02	3.4	115.18	7.1	115.20	115.00	-3.7	18,268	-0.02%
2023/12/29	4.3	117.28	3.1	118.50	117.00	1.2	18,342	0.01%
2023/12/28	4.1	118.49	23	118.80	118.00	-19	18,469	-0.10%
2023/12/27	3	117.33	8	116.94	117.00	-5	18,597	-0.03%
2023/12/26	3.2	115.20	6.2	115.81	117.00	-3	19,043	-0.02%
2023/12/25	3.7	115.93	1.7	116.83	116.50	2	19,286	0.01%
2023/12/22	3.1	115.52	8	115.25	115.50	-4.9	19,348	-0.03%
2023/12/21	3.1	114.82	1	115.00	114.00	2.1	19,305	0.01%
2023/12/20	11	114.91	9	114.60	114.00	2	19,235	0.01%
2023/12/19	2	112.75	2	113.00	112.50	0	19,210	0.00%
2023/12/18	0.3	112.95	2	112.50	112.00	-1.7	19,261	-0.01%
2023/12/15	12	113.29	15	113.60	112.00	-3	19,464	-0.02%
2023/12/14	14.3	114.98	22.1	114.57	114.50	-7.8	19,506	-0.04%
2023/12/13	8.1	113.18	9.1	113.77	113.00	-1	19,776	-0.01%
2023/12/12	2	110.50	3.1	111.66	110.00	-1.1	20,374	-0.01%
2023/12/11	17.1	114.37	29.5	111.41	110.50	-12.5	20,717	-0.06%
2023/12/08	5	112.60	25.2	112.88	113.00	-20.2	20,897	-0.10%
2023/12/07	5.1	110.21	3	110.17	110.00	2.1	21,144	0.01%
2023/12/06	5	112.00	2.1	112.02	111.50	2.9	21,603	0.01%
2023/12/05	3.1	109.53	12	110.46	110.50	-8.9	21,792	-0.04%
2023/12/04	16.2	110.50	9.9	110.03	110.50	6.3	21,848	0.03%
2023/12/01	8.3	107.53	1	108.50	108.00	7.3	21,927	0.03%
2023/11/30	3.3	107.50	8	108.31	110.00	-4.8	22,204	-0.02%
2023/11/29	14.1	109.22	10	109.55	109.00	4.1	21,907	0.02%
2023/11/28	1	107.00	3	107.50	107.50	-2	22,184	-0.01%
2023/11/27	2.2	106.95	3.1	106.34	107.00	-0.9	22,734	0.00%
2023/11/24	4.1	107.34	2	107.00	107.50	2.1	23,074	0.01%
2023/11/23	3.4	107.29	8	107.06	106.50	-4.6	23,281	-0.02%
2023/11/22	22.2	107.74	20.1	107.15	107.00	2.1	23,623	0.01%
2023/11/21	29.1	111.84	20	111.85	112.00	9.1	23,791	0.04%
2023/11/20	2.1	108.01	2.4	109.30	109.00	-0.3	24,621	0.00%
2023/11/17	10.1	109.40	8	108.94	109.50	2.1	24,927	0.01%
2023/11/16	5	111.60	6.1	113.46	110.50	-1.1	25,782	0.00%
2023/11/15	13	114.81	11.1	115.75	112.50	1.9	26,162	0.01%
2023/11/14	3.3	111.95	5	111.90	113.00	-1.7	26,650	-0.01%
2023/11/13	8	112.88	10	112.50	112.50	-2	27,219	-0.01%
2023/11/10	7	112.57	3	111.83	112.50	4	27,695	0.01%
2023/11/09	7	111.64	30	111.23	112.00	-23	28,276	-0.08%
2023/11/08	15	113.77	13	114.54	113.50	2	28,308	0.01%
2023/11/07	1	110.50	20	110.13	110.50	-19	28,422	-0.07%
2023/11/06	6	110.83	8	110.88	111.00	-2	29,172	-0.01%
2023/11/03	12	110.41	10.1	109.85	109.00	2	29,733	0.01%
2023/11/02	22	109.14	28	108.96	108.50	-6	30,927	-0.02%
2023/11/01	7	103.79	7	102.21	103.50	0	32,530	0.00%
2023/10/31	63.3	104.94	44	100.99	100.00	19.3	33,831	0.06%
2023/10/30	10	107.80	0	0.00	107.00	10	34,781	0.03%
2023/10/27	8	108.69	1	108.00	108.50	7	36,368	0.02%
2023/10/26	2.1	107.26	9	106.33	107.00	-6.9	39,862	-0.02%
2023/10/25	13	108.92	2	109.00	109.00	11	41,518	0.03%
2023/10/24	7	108.29	10	108.35	109.00	-3	42,275	-0.01%
2023/10/23	9	106.06	11	106.73	106.00	-2	43,207	0.00%
2023/10/20	10	106.35	4	107.38	108.00	6	44,789	0.01%
2023/10/19	3.1	106.00	4	107.00	107.00	-0.9	46,031	0.00%
2023/10/18	13.7	106.78	20.5	106.16	106.00	-6.8	47,121	-0.01%
2023/10/17	53.4	110.99	24	109.75	109.50	29.4	47,248	0.06%
2023/10/16	12	113.21	15	113.23	113.00	-3	47,611	-0.01%
2023/10/13	28.4	118.83	41.1	114.77	115.50	-12.7	49,033	-0.03%
2023/10/12	9	122.67	6.1	123.17	122.50	3	50,019	0.01%
2023/10/11	25.4	121.92	31	122.01	119.50	-5.6	51,825	-0.01%
2023/10/06	12.5	121.03	17	119.50	119.50	-4.5	53,145	-0.01%
2023/10/05	3	121.67	4.1	121.13	121.50	-1.1	54,397	0.00%
2023/10/04	12	120.29	12	120.75	121.00	0	55,204	0.00%
2023/10/03	10.1	124.00	11	124.45	123.00	-0.9	55,426	0.00%
2023/10/02	33	125.44	32	125.30	125.50	1	55,661	0.00%
2023/09/28	16	121.09	12.1	121.34	121.50	3.9	55,678	0.01%
2023/09/27	10.1	118.49	8	119.38	120.00	2.1	55,761	0.00%
2023/09/26	10	119.75	19.2	119.88	120.00	-9.2	56,557	-0.02%
2023/09/25	3	119.83	13	119.69	120.00	-10	57,134	-0.02%
2023/09/22	11	119.37	10	118.90	120.00	1	57,243	0.00%
2023/09/21	13.2	117.91	16.1	118.22	119.00	-2.9	57,167	-0.01%
2023/09/20	9.1	120.95	18.3	121.73	120.00	-9.2	57,135	-0.02%
2023/09/19	12	120.37	9.5	120.64	120.00	2.5	57,017	0.00%
2023/09/18	16.1	121.03	16.1	120.86	121.00	0	57,037	0.00%
2023/09/15	44	126.54	9.3	128.81	126.00	34.7	56,867	0.06%
2023/09/14	29	127.40	12	126.96	126.50	17	56,479	0.03%
2023/09/13	16	123.50	34.3	123.03	124.00	-18.3	56,683	-0.03%
2023/09/12	31	125.44	15.1	125.13	125.00	15.9	57,375	0.03%
2023/09/11	34.2	129.26	36	127.79	127.50	-1.9	57,497	0.00%
2023/09/08	55	135.77	27	134.91	134.50	28	57,338	0.05%
2023/09/07	11.1	134.73	4	134.25	134.00	7.1	57,293	0.01%
2023/09/06	6.1	134.91	7.1	134.86	134.50	-0.9	57,478	0.00%
2023/09/05	10.6	132.25	4	133.25	134.00	6.6	57,483	0.01%
2023/09/04	20.9	133.40	10.2	133.73	134.00	10.7	57,142	0.02%
2023/09/01	26.3	135.34	23.5	134.32	134.50	2.8	57,005	0.00%
2023/08/31	33	135.77	18	136.58	137.00	15	56,688	0.03%
2023/08/30	33.3	140.40	31	139.08	138.50	2.3	56,369	0.00%
2023/08/29	31.1	141.02	27.5	141.18	141.50	3.6	56,148	0.01%
2023/08/28	46.6	140.26	35.1	139.50	138.50	11.5	55,969	0.02%
2023/08/25	44.6	147.22	30.7	146.09	145.00	13.9	56,009	0.02%
2023/08/24	71	154.01	112.5	153.28	151.50	-41.5	55,662	-0.07%	大賣/
2023/08/23	45.2	147.68	41	148.26	148.50	4.2	54,756	0.01%
2023/08/22	50.1	149.29	79.3	150.30	149.00	-29.2	54,411	-0.05%
2023/08/21	40.2	144.61	33	144.01	144.00	7.2	53,448	0.01%
2023/08/18	67.6	146.87	61.7	147.13	146.00	5.9	52,991	0.01%
2023/08/17	40.6	148.24	39.2	148.50	150.00	1.4	52,290	0.00%
2023/08/16	39.4	142.88	63.8	144.49	147.00	-24.4	51,639	-0.05%
2023/08/15	38	142.57	54.1	143.32	143.50	-16	51,032	-0.03%
2023/08/14	19.1	137.11	16	136.19	136.50	3.1	50,387	0.01%
2023/08/11	40.1	139.57	26	138.06	137.00	14.1	50,063	0.03%
2023/08/10	44	135.81	57	136.20	139.00	-13	49,689	-0.03%
2023/08/09	38.1	139.47	32.1	140.61	141.00	6	48,829	0.01%
2023/08/08	78.7	141.89	67.7	142.65	143.00	11	48,117	0.02%
2023/08/07	154.6	146.16	145.3	147.16	148.00	9.3	46,702	0.02%	大買/大賣/
2023/08/04	39	139.87	44.1	139.85	140.00	-5	44,740	-0.01%
2023/08/02	298.4	141.91	52.2	142.14	139.00	246.2	43,029	0.57%	大買/鉅額交易
2023/08/01	123.6	151.99	88.5	153.19	154.00	35.1	41,371	0.08%	大買/
2023/07/31	132.1	162.13	71.7	157.53	150.50	60.4	39,612	0.15%	大買/
2023/07/28	76.1	148.90	364.5	152.23	159.50	-288.3	36,026	-0.80%	大賣/鉅額交易
2023/07/27	133.7	146.33	129.4	147.17	145.00	4.3	34,268	0.01%	大買/大賣/
2023/07/26	63.2	145.01	82.9	146.06	146.50	-19.7	33,322	-0.06%
2023/07/25	135.8	146.44	118.1	145.21	142.00	17.7	32,102	0.06%	大買/大賣/
2023/07/24	139.7	147.15	159.2	148.18	149.00	-19.5	30,314	-0.06%	大買/大賣/
2023/07/21	62.5	141.32	44.4	143.36	146.00	18.1	28,767	0.06%
2023/07/20	35.8	138.94	24	138.94	139.00	11.8	27,572	0.04%
2023/07/19	67.4	140.65	53	138.56	136.50	14.4	27,010	0.05%
2023/07/18	109.4	143.09	98	140.60	139.50	11.3	26,162	0.04%	大買/
2023/07/17	89.3	149.27	91.6	146.70	145.50	-2.3	24,515	-0.01%
2023/07/14	150.2	138.48	219.1	140.08	144.00	-69	23,051	-0.30%	大買/大賣/
2023/07/13	64.5	133.32	71.6	134.31	134.00	-7.1	21,163	-0.03%
2023/07/12	83.5	125.51	89.2	126.63	126.50	-5.7	19,458	-0.03%
2023/07/11	20.2	119.66	37.7	119.29	120.00	-17.5	18,087	-0.10%
2023/07/10	10	112.60	8.1	113.15	112.00	1.9	17,143	0.01%
2023/07/07	12.3	112.69	12.3	111.71	111.00	0	16,763	0.00%
2023/07/06	14.1	114.71	13	115.88	114.50	1.1	16,320	0.01%
2023/07/05	17.2	116.22	15.1	115.02	115.00	2.1	15,799	0.01%
2023/07/04	57.3	117.83	41.4	118.46	119.00	16	15,353	0.10%
2023/07/03	9.1	111.79	30.5	110.84	113.50	-21.4	14,419	-0.15%
2023/06/30	10.1	103.40	5	102.50	103.50	5.1	13,706	0.04%
2023/06/29	3	102.00	9.1	101.67	102.00	-6.1	13,486	-0.05%
2023/06/28	13.2	100.11	2	101.50	100.00	11.2	13,410	0.08%
2023/06/27	6.6	99.85	15	99.91	99.30	-8.4	13,300	-0.06%
2023/06/26	12.1	99.96	7	101.00	101.00	5.1	13,128	0.04%
2023/06/21	9.1	105.82	5.9	104.67	105.00	3.2	12,831	0.02%
2023/06/20	7.1	105.22	5	106.50	105.00	2.1	12,492	0.02%
2023/06/19	10	106.30	11	108.77	107.00	-1	12,045	-0.01%
2023/06/16	43.3	107.07	24	106.19	105.00	19.3	11,437	0.17%
2023/06/15	9	106.44	20.6	110.10	111.00	-11.6	10,309	-0.11%
2023/06/14	6.5	102.57	10	101.30	101.00	-3.5	9,973	-0.03%
2023/06/13	11	102.73	5	102.50	103.00	6	9,704	0.06%
2023/06/12	3	106.00	5.7	106.53	103.00	-2.7	9,570	-0.03%
2023/06/09	20	95.45	4.7	97.78	97.60	15.3	9,348	0.16%
2023/06/08	2	94.00	2	93.45	93.80	0	9,261	0.00%
2023/06/07	0	96.50	0	96.70	96.20	0	9,169	0.00%
2023/06/06	50.4	93.56	8.1	93.13	93.90	42.3	9,024	0.47%
2023/06/05	10	93.83	98.8	93.01	96.00	-88.8	9,084	-0.98%
2023/06/02	48	89.42	2	87.00	89.80	46	8,835	0.52%
2023/06/01	5.3	87.09	15.7	86.86	86.20	-10.5	8,725	-0.12%
2023/05/31	6	87.48	0	0.00	89.00	6	8,669	0.07%
2023/05/30	6.2	85.58	5	86.60	86.70	1.2	8,213	0.01%
2023/05/29	1	85.50	5	86.50	86.40	-4	8,084	-0.05%
2023/05/26	8	83.04	1	81.90	83.30	7	8,025	0.09%
2023/05/25	8.7	80.36	0	0.00	80.70	8.7	7,915	0.11%
2023/05/24	1.1	79.63	0	0.00	79.80	1.1	7,900	0.01%
2023/05/23	5.2	79.52	1	79.50	80.20	4.2	7,825	0.05%
2023/05/22	0	0.00	5	81.10	81.40	-5	7,742	-0.06%
2023/05/19	0.2	81.50	1	81.30	81.90	-0.8	7,666	-0.01%
2023/05/18	0	81.80	11	81.99	82.00	-11	7,660	-0.14%
2023/05/17	6	80.10	8	80.29	80.50	-2	7,578	-0.03%
2023/05/16	15	77.61	2	78.50	78.60	13	7,471	0.17%
2023/05/15	0	0.00	1	76.30	76.40	-1	7,364	-0.01%
2023/05/12	2	76.70	7.1	77.00	76.10	-5.1	7,394	-0.07%
2023/05/11	2	76.70	7.1	77.00	77.20	-5.1	7,436	-0.07%
2023/05/10	1	75.50	1	75.90	76.60	0	7,440	0.00%
2023/05/09	0.1	75.90	1	76.50	76.60	-0.9	7,431	-0.01%
2023/05/08	0	0.00	2	77.00	76.90	-2	7,460	-0.03%
2023/05/05	3	76.10	4	76.33	76.20	-1	7,460	-0.01%
2023/05/04	1	75.30	1	76.00	76.00	0	7,468	0.00%
2023/05/03	1	75.00	2	75.10	75.40	-1	7,453	-0.01%
2023/05/02	8.1	74.52	2	75.70	75.90	6.1	7,500	0.08%
2023/04/28	2	73.60	1	72.60	73.50	1	7,575	0.01%
2023/04/27	1	72.40	1	73.50	73.30	0	7,550	0.00%
2023/04/25	1	72.00	1	72.00	71.80	0	7,355	0.00%
2023/04/21	2.1	72.86	2	73.20	73.20	0.1	7,214	0.00%
2023/04/20	0	0.00	1	72.90	72.90	-1	7,163	-0.01%
2023/04/19	2	72.95	1	73.40	73.20	1	7,236	0.01%
2023/04/18	1	73.20	1.1	74.25	73.60	-0.1	7,170	0.00%
2023/04/17	3	75.10	0.1	75.00	75.30	2.9	7,081	0.04%
2023/04/14	3.1	76.05	7	75.97	76.30	-3.9	6,973	-0.06%
2023/04/13	1	74.70	5	74.70	74.40	-4	6,880	-0.06%
2023/04/12	0	0.00	1	74.50	74.60	-1	6,844	-0.01%
2023/04/07	2	73.55	0	0.00	73.20	2	6,755	0.03%
2023/04/06	0	0.00	1.1	74.09	74.40	-1.1	6,730	-0.02%
2023/03/30	0	0.00	2	73.00	73.50	-2	7,041	-0.03%
2023/03/28	4	73.23	3.1	73.01	72.70	0.9	7,766	0.01%
2023/03/27	10	73.60	10	73.30	73.00	0	8,045	0.00%
2023/03/24	1.1	72.58	0.1	72.50	72.30	1	8,446	0.01%
2023/03/23	0	0.00	3	71.10	71.30	-3	8,440	-0.04%
2023/03/22	7	70.70	8	70.93	71.00	-1	8,505	-0.01%
2023/03/21	1	69.40	0	0.00	69.60	1	8,539	0.01%
2023/03/20	1	70.00	0	0.00	69.80	1	8,571	0.01%
2023/03/17	1	69.80	0	0.00	70.50	1	8,630	0.01%
2023/03/16	3.1	69.81	5	70.50	70.00	-1.9	8,528	-0.02%
2023/03/15	1	74.50	9.8	74.21	74.10	-8.8	8,658	-0.10%
2023/03/14	6	74.70	0	0.00	74.20	6	8,568	0.07%
2023/03/10	2	73.10	0.1	73.30	73.10	2	8,371	0.02%
2023/03/09	1	74.10	0.1	74.90	73.60	0.9	8,368	0.01%
2023/03/08	0	0.00	0.4	74.98	75.00	-0.4	8,389	0.00%
2023/03/07	1.2	75.07	1.2	75.25	75.30	0	8,261	0.00%
2023/03/06	0.4	73.57	5.1	74.38	74.30	-4.7	8,212	-0.06%
2023/03/03	1	72.30	1.1	72.99	72.70	-0.1	8,155	0.00%
2023/03/02	1	69.50	3.1	71.76	71.80	-2.1	8,112	-0.03%
2023/03/01	1	69.50	0.1	69.70	69.20	1	8,104	0.01%
2023/02/24	2	69.40	0	0.00	69.50	2	8,146	0.02%
2023/02/23	3	69.40	1	69.80	69.50	2	8,075	0.02%
2023/02/22	1.1	69.41	0	0.00	69.40	1.1	8,029	0.01%
2023/02/21	2	70.00	0	0.00	69.80	2	7,989	0.03%
2023/02/20	1	69.80	1	70.30	70.40	0	8,046	0.00%
2023/02/17	0	69.90	0	0.00	70.10	0	8,135	0.00%
2023/02/14	0	0.00	0.1	69.70	69.60	-0.1	8,206	0.00%
2023/02/13	0	0.00	2.8	69.70	69.60	-2.8	8,223	-0.03%
2023/02/10	0	0.00	1	70.20	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	3.1	70.39	70.30	-3.1	8,232	-0.04%
2023/02/08	0	0.00	3.2	69.63	69.40	-3.2	8,188	-0.04%
2023/02/07	0	0.00	0.1	68.70	68.70	-0.1	8,171	0.00%
2023/02/03	0	0.00	4.1	67.70	68.20	-4.1	8,259	-0.05%
2023/02/02	0	0.00	2.7	67.45	67.00	-2.7	8,238	-0.03%
2023/01/31	0.7	66.20	0	0.00	66.40	0.7	8,226	0.01%
2023/01/30	0	0.00	5.1	67.49	67.50	-5.1	8,190	-0.06%
2023/01/17	0	0.00	3	65.80	65.70	-3	8,155	-0.04%
2023/01/10	0	0.00	8	65.69	66.10	-8	8,725	-0.09%
2023/01/09	0	0.00	2	65.60	65.00	-2	8,773	-0.02%
2023/01/06	1	64.60	1	64.70	64.70	0	8,730	0.00%
2022/12/30	0	0.00	1.2	64.17	63.80	-1.2	8,983	-0.01%
2022/12/29	1	63.20	7	63.20	63.50	-6	9,021	-0.07%
2022/12/28	2	63.75	0	0.00	63.60	2	9,113	0.02%
2022/12/27	0	0.00	2	63.95	64.00	-2	9,182	-0.02%
2022/12/23	2	63.30	1	63.90	64.00	1	9,324	0.01%
2022/12/22	0	0.00	2	64.20	64.30	-2	9,384	-0.02%
2022/12/21	2	63.20	0	0.00	63.30	2	9,078	0.02%
2022/12/20	3	63.27	0	0.00	63.20	3	8,711	0.03%
2022/12/19	2	64.25	2	64.60	64.20	0	8,371	0.00%
2022/12/16	5	64.42	6	64.63	65.20	-1	8,006	-0.01%
2022/12/14	0	0.00	6	64.78	65.10	-6	7,781	-0.08%
2022/12/13	6	63.60	3	63.40	63.40	3	7,832	0.04%
2022/12/09	0	0.00	5	63.58	63.70	-5	8,007	-0.06%
2022/12/08	0	0.00	1.1	62.92	63.10	-1.1	8,051	-0.01%
2022/12/07	17.1	63.55	0	0.00	62.60	17.1	7,992	0.21%
2022/12/06	4	65.45	15.1	65.73	65.80	-11.1	7,778	-0.14%
2022/12/05	13	64.90	4	64.83	65.30	9	7,748	0.12%
2022/12/02	11	65.16	6	65.25	65.10	5	7,717	0.06%
2022/12/01	10.2	65.45	8.2	65.80	65.80	2	7,677	0.03%
2022/11/30	7	64.84	7	65.60	65.60	0	7,673	0.00%
2022/11/29	2	64.90	4	65.70	65.60	-2	7,635	-0.03%
2022/11/28	7	64.30	9	64.72	65.50	-2	7,591	-0.03%
2022/11/25	4	64.90	3	64.50	64.50	1	7,561	0.01%
2022/11/24	5	64.26	11	65.08	66.10	-6	7,516	-0.08%
2022/11/23	15.1	63.29	5	63.60	64.10	10.1	7,472	0.14%
2022/11/22	6	64.18	2	64.10	64.10	4	7,402	0.05%
2022/11/21	7.1	65.85	0	0.00	65.70	7.1	7,329	0.10%
2022/11/18	1	67.40	0	0.00	67.40	1	7,258	0.01%
2022/11/17	2	66.65	12.1	66.96	67.50	-10.1	7,263	-0.14%
2022/11/16	2	66.30	3	67.77	67.60	-1	7,251	-0.01%
2022/11/15	7.1	65.44	7	66.23	66.70	0.1	7,233	0.00%
2022/11/14	0	0.00	11	66.90	67.10	-11	7,167	-0.15%
2022/11/11	8	65.96	9	66.09	65.90	-1	7,152	-0.01%
2022/11/10	7.5	65.54	3	65.93	65.60	4.5	7,171	0.06%
2022/11/09	2	66.55	1	66.60	66.60	1	7,205	0.01%
2022/11/08	5	66.40	5	66.88	67.00	0	7,280	0.00%
2022/11/07	1	66.40	2	67.15	67.00	-1	7,317	-0.01%
2022/11/04	1	66.20	0	0.00	66.40	1	7,366	0.01%
2022/11/01	0	0.00	3	65.24	66.70	-3	7,468	-0.04%
2022/10/31	1	63.70	0	0.00	64.00	1	7,416	0.01%
2022/10/26	1	64.80	0	0.00	65.40	1	7,481	0.01%
2022/10/25	4	64.85	1	64.40	64.70	3	7,462	0.04%
2022/10/24	3	64.97	0	0.00	64.50	3	7,415	0.04%
2022/10/21	1	64.40	1	65.10	65.50	0	7,407	0.00%
2022/10/20	1.2	64.33	1	63.00	63.70	0.2	7,305	0.00%
2022/10/19	2.1	64.60	5	64.86	65.00	-3	7,186	-0.04%
2022/10/18	6	61.85	5	62.84	62.70	1	7,006	0.01%
2022/10/17	1	62.70	2	63.70	63.50	-1	6,877	-0.01%
2022/10/14	2	63.65	0	0.00	63.40	2	7,016	0.03%
2022/10/13	1	63.80	1	64.20	63.80	0	7,296	0.00%
2022/10/11	0.3	63.90	1	64.30	63.80	-0.7	7,174	-0.01%
2022/10/07	1	65.60	0	0.00	65.50	1	7,077	0.01%
2022/10/06	1	66.20	33	66.73	66.40	-32	7,112	-0.45%
2022/10/05	0	0.00	2	66.75	66.70	-2	7,107	-0.03%
2022/10/04	1	64.80	4	65.50	65.40	-3	6,991	-0.04%
2022/09/30	2	63.80	1	64.40	63.80	1	6,883	0.01%
2022/09/29	1	64.30	0	0.00	64.70	1	6,822	0.01%
2022/09/28	0	0.00	1	64.40	64.10	-1	6,765	-0.01%
2022/09/26	3	65.13	0	0.00	65.40	3	6,756	0.04%
2022/09/22	2	65.75	2	66.20	66.50	0	6,801	0.00%
2022/09/21	3	68.20	0.2	67.30	67.60	2.8	6,678	0.04%
2022/09/20	1	67.80	2	68.35	68.20	-1	6,583	-0.02%
2022/09/19	1	68.60	0	0.00	68.60	1	6,527	0.02%
2022/09/16	1	68.00	3	68.40	68.10	-2	6,495	-0.03%
2022/09/15	0	0.00	1.3	69.17	69.00	-1.3	6,432	-0.02%
2022/09/14	2	67.10	0	0.00	67.00	2	6,424	0.03%
2022/09/13	0	0.00	1	68.50	69.20	-1	6,481	-0.02%
2022/09/12	2	68.25	0	0.00	68.30	2	6,523	0.03%
2022/09/08	0	0.00	2	68.25	68.70	-2	6,634	-0.03%
2022/09/07	1	67.50	1	66.90	67.20	0	6,599	0.00%
2022/09/06	1	68.30	3	68.00	67.80	-2	6,568	-0.03%
2022/09/05	1.2	67.05	13	67.44	67.50	-11.9	6,497	-0.18%
2022/09/02	3	65.50	0	0.00	65.60	3	6,447	0.05%
2022/09/01	1	64.70	1	65.70	65.20	0	6,423	0.00%
2022/08/30	1	65.00	0	0.00	65.30	1	6,392	0.02%
2022/08/29	4	64.40	4	64.50	64.50	0	6,374	0.00%
2022/08/25	2	64.90	0	0.00	64.80	2	6,351	0.03%
2022/08/22	4	65.70	0	0.00	65.20	4	6,855	0.06%
2022/08/19	3	67.53	1	67.70	67.70	2	6,832	0.03%
2022/08/18	0	0.00	2	67.85	67.70	-2	6,856	-0.03%
2022/08/17	1	66.80	0	0.00	67.70	1	6,860	0.01%
2022/08/16	1	67.20	0	0.00	67.20	1	6,818	0.01%
2022/08/15	0	0.00	11	68.98	68.30	-11	6,781	-0.16%
2022/08/12	1	69.10	3	68.80	69.20	-2	6,699	-0.03%
2022/08/11	0	0.00	1	67.90	67.90	-1	6,647	-0.02%
2022/08/10	0	67.20	0	0.00	67.60	0	6,613	0.00%
2022/08/09	0	0.00	6.1	67.95	68.10	-6.1	6,571	-0.09%
2022/08/08	0	0.00	9	66.27	66.50	-9	6,563	-0.14%
2022/08/05	0	0.00	2	66.80	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	1	65.50	65.80	-1	6,601	-0.02%
2022/08/02	0	0.00	1	65.20	65.10	-1	6,608	-0.02%
2022/08/01	1	65.20	0	0.00	65.00	1	6,555	0.02%
2022/07/29	0	0.00	2	65.20	65.30	-2	6,534	-0.03%
2022/07/28	0	0.00	1	64.40	64.30	-1	6,466	-0.02%
2022/07/26	1	62.50	1	63.60	63.50	0	6,409	0.00%
2022/07/25	1	62.80	2	63.10	63.00	-1	6,355	-0.02%
2022/07/22	0	0.00	3	62.70	62.60	-3	6,399	-0.05%
2022/07/21	28	62.43	20	63.15	62.20	8	6,405	0.12%
2022/07/20	2	63.20	17	64.12	64.60	-15	6,237	-0.24%
2022/07/19	1	58.80	4	59.05	58.80	-3	6,024	-0.05%
2022/07/18	0	0.00	1	58.10	57.90	-1	6,080	-0.02%
2022/07/15	1	57.50	0	0.00	57.50	1	6,159	0.02%
2022/07/14	2	57.50	0	0.00	57.50	2	6,440	0.03%
2022/07/13	0.2	58.00	3	58.60	58.20	-2.8	6,439	-0.04%
2022/07/07	0	0.00	3	56.87	57.10	-3	6,403	-0.05%
2022/07/04	2.1	54.86	2	55.70	55.30	0.1	6,339	0.00%
2022/07/01	0	0.00	1.2	57.93	57.00	-1.2	6,286	-0.02%
2022/06/30	0	0.00	3	58.27	57.90	-3	6,237	-0.05%
2022/06/29	1	58.00	0	0.00	57.70	1	6,124	0.02%
2022/06/28	0	0.00	1	57.80	57.60	-1	6,115	-0.02%
2022/06/27	2	56.85	0	0.00	56.90	2	6,137	0.03%
2022/06/24	4	56.88	0	0.00	56.80	4	6,048	0.07%
2022/06/23	0	0.00	1	58.60	58.30	-1	5,979	-0.02%
2022/06/22	1	57.50	0	0.00	58.60	1	5,862	0.02%
2022/06/21	1.7	57.88	0	0.00	57.90	1.7	5,766	0.03%
2022/06/17	4	58.87	0	0.00	59.10	4	5,627	0.07%
2022/06/16	1.1	60.65	0	0.00	60.30	1.1	5,535	0.02%
2022/06/13	10	60.73	0	0.00	61.00	10	6,012	0.17%
2022/06/10	2	62.30	0	0.00	62.40	2	6,037	0.03%
2022/06/09	1	62.50	1	63.20	63.10	0	6,077	0.00%
2022/06/08	0	0.00	1	63.40	63.60	-1	6,082	-0.02%
2022/06/06	2.5	62.54	1	63.00	62.90	1.5	6,110	0.02%
2022/06/01	0	0.00	3	64.03	63.50	-3	6,240	-0.05%
2022/05/31	0	61.50	3	62.60	63.20	-3	6,218	-0.05%
2022/05/30	0	0.00	1	62.60	62.80	-1	5,751	-0.02%
2022/05/27	0	0.00	1	61.60	61.90	-1	5,720	-0.02%
2022/05/26	6	60.98	0	0.00	60.90	6	5,739	0.10%
2022/05/25	1	61.70	2	62.30	62.20	-1	5,896	-0.02%
2022/05/24	4	61.83	0	0.00	61.90	4	5,947	0.07%
2022/05/23	3	62.17	0	0.00	62.40	3	5,972	0.05%
2022/05/20	3	62.73	0	0.00	62.90	3	6,029	0.05%
2022/05/19	2	62.80	0	0.00	62.90	2	6,056	0.03%
2022/05/18	1	62.70	2	63.40	63.40	-1	6,086	-0.02%
2022/05/16	2	62.30	1	63.20	63.10	1	6,237	0.02%
2022/05/12	1	62.90	0	0.00	62.60	1	6,301	0.02%
2022/05/10	1	63.00	1	64.00	64.40	0	6,344	0.00%
2022/05/09	1	63.50	1	63.80	63.80	0	6,487	0.00%
2022/05/06	0	0.00	1	65.00	64.80	-1	6,722	-0.01%
2022/05/05	0	0.00	1	65.20	65.30	-1	6,757	-0.01%
2022/05/04	0	0.00	1	65.20	65.20	-1	6,758	-0.01%
2022/05/03	1	64.50	1	65.10	65.00	0	6,805	0.00%
2022/04/29	1	64.90	0	0.00	65.00	1	6,835	0.01%
2022/04/28	4	64.83	0	0.00	65.30	4	6,877	0.06%
2022/04/27	3	65.73	1	65.30	65.60	2	6,836	0.03%
2022/04/26	2	67.50	0	0.00	67.20	2	6,816	0.03%
2022/04/25	0	0.00	1	66.83	68.00	-1	6,753	-0.02%
2022/04/22	1	67.00	1	67.00	68.00	0	6,612	0.00%
2022/04/21	1	65.70	6	66.80	66.80	-5	6,513	-0.08%
2022/04/20	8	64.88	2	65.45	65.70	6	6,431	0.09%
2022/04/19	1	68.60	2	68.70	68.20	-1	6,134	-0.02%
2022/04/18	0	0.00	2	68.60	68.50	-2	6,087	-0.03%
2022/04/15	0	0.00	1	67.60	67.60	-1	6,078	-0.02%
2022/04/12	0	0.00	1	67.30	66.70	-1	6,181	-0.02%
2022/04/11	1	67.00	2	66.75	66.50	-1	6,222	-0.02%
2022/04/08	3	67.47	2	67.35	67.60	1	6,211	0.02%
2022/04/07	1	67.00	2	67.00	66.40	-1	6,206	-0.02%
2022/04/06	0	0.00	0.1	67.90	67.80	-0.1	6,167	0.00%
2022/04/01	0	0.00	1	68.20	68.30	-1	6,148	-0.02%
2022/03/30	0	0.00	1	68.60	68.20	-1	6,145	-0.02%
2022/03/29	1	68.00	1	68.20	68.00	0	6,154	0.00%
2022/03/28	2	67.40	3	68.00	68.30	-1	6,198	-0.02%
2022/03/25	2	67.50	0	0.00	67.80	2	6,192	0.03%
2022/03/22	1	67.10	2	67.20	67.50	-1	6,296	-0.02%
2022/03/21	0	0.00	6	66.52	66.60	-6	6,302	-0.10%
2022/03/18	20.2	66.00	7	66.40	65.50	13.1	6,251	0.21%
2022/03/17	1	71.00	1	71.00	71.00	0	5,935	0.00%
2022/03/16	0	0.00	1	70.10	70.10	-1	5,822	-0.02%
2022/03/14	1	70.00	7.9	70.09	70.00	-6.9	5,735	-0.12%
2022/03/11	0	0.00	2	70.75	70.60	-2	5,733	-0.03%
2022/03/10	0	0.00	7.3	70.40	70.60	-7.3	5,763	-0.13%
2022/03/09	0	0.00	2	69.35	69.50	-2	5,767	-0.03%
2022/03/08	2	68.50	10	68.70	68.20	-8	5,736	-0.14%
2022/03/07	1	67.60	1	68.80	68.50	0	5,684	0.00%
2022/03/03	7	70.04	13	69.71	69.80	-6	5,652	-0.11%
2022/03/01	4	68.75	1	68.90	68.60	3	5,603	0.05%
2022/02/25	0	0.00	1	67.80	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	1	67.50	67.60	-1	5,346	-0.02%
2022/02/23	0	0.00	11	67.60	67.80	-11	5,251	-0.21%
2022/02/22	5	67.26	0.1	67.00	67.50	5	5,231	0.09%
2022/02/21	2	67.80	6	68.38	68.20	-4	5,164	-0.08%
2022/02/18	1	68.50	3	68.40	68.20	-2	5,150	-0.04%
2022/02/17	1.1	69.09	4	68.85	68.60	-3	5,109	-0.06%
2022/02/16	10	68.17	8	66.86	67.90	2	5,011	0.04%
2022/02/15	17	66.72	10	66.80	66.50	7	4,916	0.14%
2022/02/14	1	66.50	1	65.70	66.70	0	4,808	0.00%
2022/02/11	0	0.00	1	67.50	67.50	-1	4,718	-0.02%
2022/02/10	2	68.15	5	68.20	68.60	-3	4,680	-0.06%
2022/02/09	4	68.55	9	68.90	69.10	-5	4,603	-0.11%
2022/02/08	13	67.60	28.2	67.53	68.80	-15.2	4,421	-0.34%
2022/02/07	0	0.00	1	64.20	64.60	-1	4,184	-0.02%
2022/01/26	0	0.00	1	63.50	63.50	-1	4,129	-0.02%
2022/01/25	1	63.00	0	0.00	63.80	1	4,165	0.02%
2022/01/24	0	0.00	1	63.10	63.90	-1	4,091	-0.02%
2022/01/19	3	63.33	0.4	63.84	63.60	2.6	4,037	0.07%
2022/01/18	1	64.00	0	0.00	63.50	1	4,043	0.02%
2022/01/17	0	0.00	1	64.00	63.80	-1	4,041	-0.02%
2022/01/13	0	0.00	1.6	64.32	64.30	-1.6	4,211	-0.04%
2022/01/10	1	63.00	0.1	63.00	63.50	0.9	4,657	0.02%
2022/01/07	0	0.00	1	63.30	63.70	-1	4,678	-0.02%
2022/01/06	7	63.64	0	0.00	63.50	7	4,689	0.15%
2022/01/04	0	0.00	6.2	64.08	64.40	-6.2	4,711	-0.13%
2022/01/03	0	0.00	1	63.10	63.40	-1	4,679	-0.02%
2021/12/30	5	63.74	0	0.00	63.80	5	4,730	0.11%
2021/12/29	0	0.00	4	63.83	64.10	-4	4,817	-0.08%
2021/12/27	0	0.00	1.3	63.18	63.60	-1.3	4,892	-0.03%
2021/12/24	1	62.80	4	62.73	62.70	-3	4,919	-0.06%
2021/12/23	0	0.00	2	62.40	62.50	-2	5,000	-0.04%
2021/12/22	1	61.60	2	62.30	61.50	-1	5,056	-0.02%
2021/12/21	0	0.00	5	61.60	61.70	-5	5,079	-0.10%
2021/12/20	6	60.98	1	61.20	61.00	5	5,132	0.10%
2021/12/17	1	61.10	2	61.65	61.90	-1	5,123	-0.02%
2021/12/15	3	61.27	1	61.60	61.50	2	5,291	0.04%
2021/12/13	0	0.00	1	62.00	62.00	-1	5,447	-0.02%
2021/12/10	1	62.70	1	62.80	62.70	0	5,531	0.00%
2021/12/08	0	0.00	3	62.33	62.30	-3	5,538	-0.05%
2021/12/06	4	61.68	4	61.80	62.10	0	5,513	0.00%
2021/11/30	0	0.00	1.3	60.83	60.30	-1.3	5,537	-0.02%
2021/11/29	2	60.30	0	0.00	60.60	2	5,440	0.04%
2021/11/26	1	60.10	0	0.00	60.10	1	5,452	0.02%
2021/11/25	1	60.80	5	61.00	60.90	-4	5,480	-0.07%
2021/11/24	1	60.50	0	0.00	60.70	1	5,520	0.02%
2021/11/23	5	60.54	0	0.00	60.40	5	5,560	0.09%
2021/11/22	1	61.20	3	61.10	61.30	-2	5,603	-0.04%
2021/11/19	4	61.20	0	0.00	61.60	4	5,665	0.07%
2021/11/18	0	0.00	1	61.60	61.70	-1	5,651	-0.02%
2021/11/17	4.1	61.85	0.3	62.00	62.00	3.8	5,640	0.07%
2021/11/16	0	0.00	1.3	62.48	62.60	-1.3	5,661	-0.02%
2021/11/15	1	61.70	3	61.90	61.80	-2	5,740	-0.03%
2021/11/11	1	61.20	3.8	61.14	61.30	-2.8	5,832	-0.05%
2021/11/08	3	61.37	0	0.00	61.70	3	5,951	0.05%
2021/11/05	32	61.25	1	61.40	61.50	31	5,988	0.52%
2021/11/04	1	61.10	0	0.00	61.00	1	5,994	0.02%
2021/11/03	0	0.00	1.1	61.60	61.80	-1.1	6,007	-0.02%
2021/11/02	0.1	61.60	0	0.00	61.00	0.1	6,042	0.00%
2021/11/01	0.3	61.50	2	61.50	61.50	-1.7	6,031	-0.03%
2021/10/29	2	61.30	15	61.80	61.30	-13	6,098	-0.21%
2021/10/28	0	0.00	2	61.50	61.30	-2	6,123	-0.03%
2021/10/27	6	61.33	1	61.90	62.00	5	6,233	0.08%
2021/10/26	0	0.00	1	61.20	60.80	-1	6,606	-0.02%
2021/10/25	2	60.50	0	0.00	60.50	2	6,647	0.03%
2021/10/22	10	60.88	4	61.18	61.10	6	6,690	0.09%
2021/10/21	10	60.94	0	0.00	60.40	10	6,652	0.15%
2021/10/20	22.1	60.84	1	60.70	60.40	21.1	6,581	0.32%
2021/10/19	9	62.52	3	62.87	62.10	6	6,426	0.09%
2021/10/18	1	65.30	1	64.90	64.80	0	6,346	0.00%
2021/10/15	0	0.00	2	64.90	64.90	-2	6,402	-0.03%
2021/10/14	0	0.00	3	65.30	64.30	-3	6,410	-0.05%
2021/10/13	0	0.00	0	64.10	64.20	0	6,414	0.00%
2021/10/08	2	64.40	3	64.43	64.00	-1	6,381	-0.02%
2021/10/07	3	63.50	0	0.00	63.10	3	6,454	0.05%
2021/10/06	1	62.40	2.3	63.03	63.00	-1.3	6,490	-0.02%
2021/10/04	0	0.00	0.1	62.20	62.20	-0.1	6,476	0.00%
2021/10/01	1.7	61.96	1	61.81	62.20	0.6	6,517	0.01%
2021/09/30	0	0.00	2	63.00	62.50	-2	6,488	-0.03%
2021/09/29	3	64.53	3	64.60	64.40	0	6,473	0.00%
2021/09/28	2	65.00	2.2	64.10	64.50	-0.2	6,552	0.00%
2021/09/24	0	0.00	2	64.20	64.00	-2	6,687	-0.03%
2021/09/23	0	0.00	21	63.85	63.80	-21	6,730	-0.31%
2021/09/22	1	61.00	1	61.70	61.80	0	7,012	0.00%
2021/09/17	3	61.17	0	0.00	61.10	3	7,052	0.04%
2021/09/15	1	62.20	6	61.83	61.50	-5	7,126	-0.07%
2021/09/14	4	61.28	0	0.00	61.10	4	7,201	0.06%
2021/09/13	1	60.40	0	0.00	60.60	1	7,262	0.01%
2021/09/10	0	0.00	1	60.00	60.00	-1	7,382	-0.01%
2021/09/08	2	60.15	2	59.85	59.60	0	7,532	0.00%
2021/09/06	2	61.00	0	0.00	60.90	2	7,441	0.03%
2021/09/03	1	60.70	0	0.00	60.90	1	7,394	0.01%
2021/09/02	1	60.60	3	60.83	60.60	-2	7,395	-0.03%
2021/09/01	1	60.90	0	0.00	60.80	1	7,385	0.01%
2021/08/31	0	0.00	1	61.00	61.20	-1	7,361	-0.01%
2021/08/30	1.1	60.02	0.1	60.20	61.00	1.1	7,338	0.01%
2021/08/27	0	0.00	1	59.70	59.70	-1	7,302	-0.01%
2021/08/25	0	0.00	5	59.10	59.40	-5	7,197	-0.07%
2021/08/24	2	58.30	1	58.70	58.40	1	7,142	0.01%
2021/08/23	5	58.34	5	58.84	58.30	0	7,156	0.00%
2021/08/20	0.2	57.90	2	57.40	57.50	-1.8	7,207	-0.02%
2021/08/19	4.1	56.88	2	57.00	56.90	2.1	7,265	0.03%
2021/08/18	4	58.00	4	58.45	58.50	0	7,157	0.00%
2021/08/16	3	58.70	0	0.00	58.60	3	7,082	0.04%
2021/08/13	1	61.30	12	61.72	61.30	-11	7,037	-0.16%
2021/08/12	28	61.69	2	61.50	61.20	26	7,000	0.37%
2021/08/11	0	0.00	2	62.50	62.60	-2	6,972	-0.03%
2021/08/10	0	0.00	8	62.35	62.60	-8	6,984	-0.11%
2021/08/06	11	62.05	0	0.00	62.50	11	7,002	0.16%
2021/08/05	3.1	62.87	1	62.80	62.90	2.1	7,051	0.03%
2021/08/04	3.7	63.42	1	63.20	63.20	2.7	7,168	0.04%
2021/08/03	0.4	63.80	4	63.63	63.90	-3.6	7,211	-0.05%
2021/08/02	2	64.00	1	64.00	63.90	1	7,178	0.01%
2021/07/30	15.3	63.95	59	63.78	64.10	-43.7	7,141	-0.61%
2021/07/29	7	59.33	17	59.60	59.80	-10	6,841	-0.15%
2021/07/28	0	0.00	4.1	58.88	58.90	-4.1	6,813	-0.06%
2021/07/26	0.1	58.60	2.2	58.76	58.70	-2.1	7,109	-0.03%
2021/07/23	2	58.00	0	0.00	57.90	2	7,161	0.03%
2021/07/22	1	59.00	2	59.00	58.70	-1	7,133	-0.01%
2021/07/21	1	58.20	1	58.60	58.50	0	7,069	0.00%
2021/07/20	0	0.00	2	58.10	58.00	-2	7,000	-0.03%
2021/07/19	21	57.95	1.7	58.10	58.30	19.3	6,988	0.28%
2021/07/15	1	58.60	3	58.47	58.40	-2	7,052	-0.03%
2021/07/14	3	58.20	0	0.00	58.20	3	7,032	0.04%
2021/07/13	1	57.70	20.1	57.56	57.90	-19.1	6,963	-0.27%
2021/07/12	4	57.03	2	57.35	57.00	2	6,911	0.03%
2021/07/08	17.1	57.60	0	0.00	57.80	17.1	6,935	0.25%
2021/07/07	5.6	57.65	2	57.70	58.00	3.6	6,908	0.05%
2021/07/06	4	57.88	3	58.07	58.20	1	6,893	0.01%
2021/07/05	6	57.80	6	57.82	57.90	0	6,857	0.00%
2021/07/02	4	56.43	1	56.60	56.90	3	6,726	0.04%
2021/07/01	2	56.65	1	56.90	56.60	1	6,649	0.02%
2021/06/30	4.1	57.61	1	57.50	57.60	3.1	6,553	0.05%
2021/06/29	48.2	57.90	1	57.40	57.40	47.2	6,509	0.73%
2021/06/28	10	63.90	1	63.90	63.70	9	6,222	0.14%
2021/06/25	3	64.77	0	0.00	64.10	3	6,148	0.05%
2021/06/24	5	64.26	2	64.50	64.70	3	6,104	0.05%
2021/06/23	5	63.42	2	63.90	64.10	3	5,975	0.05%
2021/06/22	3	64.60	0	63.70	63.60	3	5,838	0.05%
2021/06/21	0	0.00	2	64.50	64.50	-2	5,742	-0.03%
2021/06/18	2	65.20	1	67.30	64.90	1	5,662	0.02%
2021/06/17	1	65.80	0	66.20	66.30	1	5,523	0.02%
2021/06/16	0	0.00	3	66.00	66.20	-3	5,637	-0.05%
2021/06/10	1	65.20	0	0.00	65.30	1	5,802	0.02%
2021/06/04	0	65.10	46	65.30	65.40	-46	6,356	-0.72%
2021/06/03	0	0.00	2	65.50	65.60	-2	6,683	-0.03%
2021/06/02	0	0.00	15	66.43	66.20	-15	6,715	-0.22%
2021/06/01	1	66.10	2	66.30	66.40	-1	6,879	-0.01%
2021/05/31	1	66.00	3	66.00	66.20	-2	7,003	-0.03%
2021/05/28	0	0.00	37.1	65.25	65.70	-37.1	7,047	-0.53%
2021/05/21	0	0.00	0.5	63.10	63.10	-0.5	7,600	-0.01%
2021/05/20	2	63.10	0	0.00	62.60	2	7,744	0.03%
2021/05/19	0	0.00	4	62.13	62.00	-4	7,840	-0.05%
2021/05/18	5	61.86	3	61.17	62.00	2	7,955	0.03%
2021/05/17	1	61.30	116	61.05	61.10	-115	8,033	-1.43%	大賣/鉅額交易
2021/05/14	0	0.00	1	62.20	61.90	-1	8,008	-0.01%
2021/05/13	0.5	59.50	0.1	60.60	60.90	0.4	8,049	0.01%
2021/05/12	3	61.50	17	61.23	61.20	-14	8,044	-0.17%
2021/05/11	6	64.20	3.2	63.61	63.00	2.8	8,078	0.03%
2021/05/10	0	0.00	52	66.10	66.00	-52	8,070	-0.64%
2021/05/07	6	66.93	119	66.99	67.40	-113	8,241	-1.37%	大賣/鉅額交易
2021/05/05	7.2	66.12	3	65.73	65.80	4.2	8,361	0.05%
2021/05/04	15	66.87	16	67.06	66.30	-1	8,559	-0.01%
2021/05/03	8	66.05	24	66.87	67.10	-16	8,517	-0.19%
2021/04/29	37	64.33	5.9	64.35	63.90	31.1	8,343	0.37%
2021/04/28	142	64.24	1	64.48	64.50	141	8,294	1.70%	大買/鉅額交易
2021/04/27	150	64.57	2	64.55	64.40	148	8,368	1.77%	大買/鉅額交易
2021/04/26	0	0.00	13.4	64.67	64.90	-13.4	8,364	-0.16%
2021/04/23	1	63.90	6.3	63.91	64.10	-5.3	8,391	-0.06%
2021/04/22	0	0.00	18	63.81	63.50	-18	8,463	-0.21%
2021/04/21	0	0.00	39.1	63.70	63.70	-39.1	8,452	-0.46%
2021/04/20	15	63.93	3	64.40	64.20	12	8,499	0.14%
2021/04/19	2	63.05	0	0.00	63.50	2	8,541	0.02%
2021/04/16	2	62.30	1	62.40	63.00	1	8,612	0.01%
2021/04/15	1	62.00	0	0.00	62.50	1	8,690	0.01%
2021/04/14	4	61.30	1	61.30	62.30	3	8,731	0.03%
2021/04/13	10	63.09	6	63.13	63.00	4	8,837	0.05%
2021/04/12	0	0.00	12	64.13	64.00	-12	8,901	-0.13%
2021/04/09	14	65.11	0.7	64.40	64.80	13.3	9,032	0.15%
2021/04/08	0.1	64.70	4	65.00	65.20	-3.9	9,032	-0.04%
2021/04/07	1	64.30	4	64.15	64.50	-3	8,998	-0.03%
2021/04/06	9	62.86	2.1	62.96	63.00	6.9	8,948	0.08%
2021/04/01	3	63.70	17.1	63.44	63.20	-14.1	8,959	-0.16%
2021/03/31	3	63.67	4	63.68	62.80	-1	8,883	-0.01%
2021/03/30	1	63.70	7.1	63.92	64.00	-6.1	8,781	-0.07%
2021/03/29	0	0.00	10	62.50	62.70	-10	8,740	-0.11%
2021/03/26	7	61.81	1	61.60	61.90	6	8,735	0.07%
2021/03/25	6	61.58	6	61.90	61.90	0	8,762	0.00%
2021/03/24	2.5	61.56	2	61.50	61.60	0.5	8,981	0.01%
2021/03/23	0	0.00	1	61.20	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	6	60.98	61.30	-6	8,991	-0.07%
2021/03/19	2.5	60.71	0	0.00	61.10	2.5	8,988	0.03%
2021/03/18	2	61.60	5	61.24	61.60	-3	8,868	-0.03%
2021/03/17	2	60.15	1	60.50	60.50	1	8,820	0.01%
2021/03/16	2	60.35	4	60.25	60.30	-2	8,797	-0.02%
2021/03/15	19.5	60.14	4	60.00	59.90	15.5	8,767	0.18%
2021/03/12	9	61.36	20	60.55	62.10	-11	8,654	-0.13%
2021/03/11	0	0.00	1.4	58.70	58.70	-1.4	8,470	-0.02%
2021/03/10	2	57.90	10	58.00	58.00	-8	8,425	-0.09%
2021/03/09	15.1	56.79	33.1	57.00	57.20	-18	8,380	-0.22%
2021/03/08	3	58.77	0	0.00	58.50	3	8,115	0.04%
2021/03/05	4	58.15	0	0.00	58.40	4	8,103	0.05%
2021/03/04	2	59.10	0.9	58.90	58.80	1.1	8,104	0.01%
2021/03/03	5	59.60	0.9	59.10	59.30	4.1	8,025	0.05%
2021/03/02	1	59.00	9	59.78	58.80	-8	7,948	-0.10%
2021/02/26	13	59.02	1	59.80	59.40	12	7,815	0.15%
2021/02/25	2	61.05	5.8	60.86	60.70	-3.8	7,575	-0.05%
2021/02/24	4	60.05	10	60.10	60.00	-6	7,513	-0.08%
2021/02/23	2	59.30	1.3	60.85	60.20	0.7	7,422	0.01%
2021/02/22	2	60.10	7	60.09	61.20	-5	7,354	-0.07%
2021/02/18	1	57.90	7	58.10	58.40	-6	7,244	-0.08%
2021/02/17	2	56.45	0	0.00	56.80	2	7,173	0.03%
2021/02/05	0	0.00	1	55.50	55.90	-1	7,068	-0.01%
2021/02/04	0	0.00	1	55.60	56.10	-1	7,039	-0.01%
2021/02/03	1	55.80	2	55.90	56.30	-1	7,007	-0.01%
2021/02/02	1	55.50	10.1	56.20	56.10	-9.1	6,942	-0.13%
2021/02/01	0	0.00	2.8	55.02	55.10	-2.8	6,783	-0.04%
2021/01/29	12	55.77	0	0.00	54.90	12	6,717	0.18%
2021/01/28	12	56.46	6	56.30	57.00	6	6,543	0.09%
2021/01/27	3	57.90	16	57.96	57.60	-13	6,467	-0.20%
2021/01/26	31	56.88	31.4	56.79	56.60	-0.4	6,336	-0.01%
2021/01/25	1	55.20	2.8	54.62	54.40	-1.8	6,166	-0.03%
2021/01/21	2	52.80	9	52.72	52.70	-7	6,133	-0.11%
2021/01/20	17	51.94	3	51.77	51.90	14	6,165	0.23%
2021/01/19	14.4	52.95	0.5	52.90	53.10	13.9	6,095	0.23%
2021/01/18	6	52.98	3	53.17	53.40	3	6,052	0.05%
2021/01/15	2.1	53.99	5	54.00	53.80	-3	6,012	-0.05%
2021/01/14	1	53.90	6	53.75	53.60	-5	5,979	-0.08%
2021/01/13	3.8	53.24	58	53.94	53.60	-54.3	5,932	-0.91%
2021/01/12	4	52.90	9.1	53.02	52.80	-5.1	5,878	-0.09%
2021/01/11	5	53.30	32	53.21	53.80	-27	5,800	-0.47%
2021/01/08	1	52.60	57	52.16	52.60	-56	5,738	-0.98%
2021/01/07	1	52.00	23	52.36	52.20	-22	5,643	-0.39%
2021/01/06	14	51.86	23	52.30	51.50	-9	5,581	-0.16%
2021/01/05	2	51.40	13	51.58	51.60	-11	5,375	-0.20%
2021/01/04	60	51.06	29	51.22	51.40	31	5,291	0.59%
2020/12/31	1	49.90	11	50.02	49.80	-10	5,173	-0.19%
2020/12/30	0	0.00	5	49.99	50.00	-5	5,174	-0.10%
2020/12/29	0	0.00	5	49.87	49.95	-5	5,164	-0.10%
2020/12/28	5	49.70	4	49.86	49.90	1	5,162	0.02%
2020/12/25	0	0.00	1	49.35	49.30	-1	5,159	-0.02%
2020/12/24	0	0.00	2	49.15	49.20	-2	5,185	-0.04%
2020/12/22	42.3	48.81	8	49.23	48.75	34.3	5,157	0.67%
2020/12/21	0	0.00	6.1	48.73	49.05	-6.1	5,179	-0.12%
2020/12/18	1	48.00	0	48.20	48.00	1	5,132	0.02%
2020/12/17	0	0.00	0.3	48.90	48.50	-0.3	4,936	-0.01%
2020/12/16	3	48.48	15	49.00	49.15	-12	4,909	-0.24%
2020/12/15	0	0.00	1	48.40	48.20	-1	4,923	-0.02%
2020/12/14	2	48.68	0	0.00	48.50	2	4,941	0.04%
2020/12/11	2	48.70	6	49.10	48.90	-4	4,987	-0.08%
2020/12/10	0	0.00	10	49.20	49.05	-10	4,991	-0.20%
2020/12/09	1.3	49.02	7	49.14	49.25	-5.8	4,972	-0.12%
2020/12/08	1	49.05	4.1	48.83	48.95	-3.1	4,933	-0.06%
2020/12/07	11	48.60	21	48.55	49.10	-10	4,897	-0.20%
2020/12/04	3	49.35	6	49.45	49.40	-3	4,826	-0.06%
2020/12/03	0	0.00	1.1	49.20	49.20	-1.1	4,805	-0.02%
2020/12/02	1	49.45	15	49.13	49.35	-14	4,779	-0.29%
2020/11/30	6	48.97	2	48.90	48.05	4	4,794	0.08%
2020/11/27	4.6	48.97	16	48.87	49.05	-11.4	4,647	-0.25%
2020/11/26	4	48.48	0	0.00	48.65	4	4,653	0.09%
2020/11/24	1	48.50	2	48.45	48.30	-1	4,747	-0.02%
2020/11/23	2	48.48	0	0.00	48.50	2	4,715	0.04%
2020/11/20	1	48.10	1	48.25	48.00	0	4,681	0.00%
2020/11/19	11	48.64	3	48.57	48.75	8	4,638	0.17%
2020/11/18	2	48.10	7	48.51	48.55	-5	4,609	-0.11%
2020/11/17	0	0.00	4	48.13	48.30	-4	4,579	-0.09%
2020/11/16	0	47.30	2	47.70	47.60	-2	4,603	-0.04%
2020/11/13	3	47.30	0	47.05	47.05	3	4,602	0.06%
2020/11/12	2	47.45	0	0.00	47.45	2	4,589	0.04%
2020/11/11	2	47.30	9	47.54	47.70	-7	4,608	-0.15%
2020/11/10	1	47.40	0	0.00	47.50	1	4,618	0.02%
2020/11/09	0	0.00	7	47.41	47.40	-7	4,629	-0.15%
2020/11/06	0	0.00	3	47.55	47.25	-3	4,654	-0.06%
2020/11/05	0	0.00	3	47.33	47.30	-3	4,711	-0.06%
2020/11/04	2	47.13	3	47.25	47.25	-1	4,729	-0.02%
2020/11/03	2	46.75	1	46.80	46.50	1	4,732	0.02%
2020/11/02	1	46.00	0.5	46.20	45.85	0.5	4,759	0.01%
2020/10/30	2	46.70	5.2	46.55	46.55	-3.2	4,824	-0.07%
2020/10/29	0	0.00	8	46.46	46.50	-8	4,903	-0.16%
2020/10/28	4	46.43	6	46.44	46.55	-2	5,203	-0.04%
2020/10/27	0.1	45.85	26.4	45.97	46.00	-26.3	5,929	-0.44%
2020/10/26	1.5	45.90	5	45.84	45.95	-3.5	6,008	-0.06%
2020/10/23	26	45.45	0	0.00	45.55	26	6,057	0.43%
2020/10/22	3	45.40	0	0.00	45.40	3	6,145	0.05%
2020/10/20	0.1	45.85	1	45.85	45.80	-0.9	6,185	-0.01%
2020/10/19	0	0.00	3	46.20	46.00	-3	6,223	-0.05%
2020/10/16	0	0.00	2	45.80	46.00	-2	6,269	-0.03%
2020/10/15	3.9	45.50	0	0.00	45.55	3.9	6,309	0.06%
2020/10/14	0	0.00	0.2	45.40	45.40	-0.2	6,344	0.00%
2020/10/13	0	0.00	2	45.75	45.70	-2	6,410	-0.03%
2020/10/12	1	45.45	1	45.65	45.75	0	6,555	0.00%
2020/10/08	11.6	45.64	0	0.00	45.65	11.6	6,709	0.17%
2020/10/07	2	45.50	15	45.55	45.40	-13	6,787	-0.19%
2020/10/06	3	45.65	1	46.20	45.90	2	6,870	0.03%
2020/10/05	5	45.87	0	0.00	45.80	5	6,944	0.07%
2020/09/30	3	46.15	0	0.00	46.10	3	7,076	0.04%
2020/09/29	2.1	45.46	1	45.60	45.50	1.1	7,142	0.01%
2020/09/28	1.1	45.71	0	0.00	45.90	1.1	7,213	0.01%
2020/09/25	0	0.00	12	45.18	45.00	-12	7,296	-0.16%
2020/09/24	4.1	45.20	2	45.30	45.00	2.1	7,318	0.03%
2020/09/23	0.1	46.20	0	0.00	46.00	0.1	7,317	0.00%
2020/09/22	9	45.91	0	0.00	45.85	9	7,388	0.12%
2020/09/21	0	0.00	1	46.70	46.60	-1	7,457	-0.01%
2020/09/18	1	46.75	3	46.68	46.85	-2	7,638	-0.03%
2020/09/17	2	47.35	1	47.65	47.10	1	7,787	0.01%
2020/09/16	0	0.00	8	47.43	47.50	-8	8,393	-0.10%
2020/09/15	0.1	46.95	4	47.00	47.00	-3.9	8,635	-0.05%
2020/09/14	5	46.42	1	46.45	47.00	4	8,956	0.04%
2020/09/11	0	0.00	2	46.10	46.25	-2	9,129	-0.02%
2020/09/10	0	0.00	1	46.15	46.00	-1	9,250	-0.01%
2020/09/09	3	45.82	0	0.00	46.15	3	9,381	0.03%
2020/09/08	5	46.26	0	0.00	46.45	5	9,419	0.05%
2020/09/07	1	46.25	1	46.30	46.20	0	9,561	0.00%
2020/09/04	1	45.65	0	0.00	45.95	1	9,726	0.01%
2020/09/03	1.5	46.40	0	0.00	46.05	1.5	9,816	0.02%
2020/09/02	3	46.08	0	0.00	46.05	3	9,893	0.03%
2020/09/01	11.1	46.02	1	45.95	46.20	10.1	9,956	0.10%
2020/08/31	3	46.77	1	46.65	46.40	2	9,990	0.02%
2020/08/28	5	46.62	7	46.70	46.65	-2	10,032	-0.02%
2020/08/27	1	46.90	0	0.00	46.90	1	10,152	0.01%
2020/08/26	4	46.88	0	0.00	47.00	4	10,196	0.04%
2020/08/25	0	0.00	2	47.20	47.15	-2	10,220	-0.02%
2020/08/24	0	0.00	1	47.00	46.90	-1	10,330	-0.01%
2020/08/21	1	47.15	1	47.20	47.00	0	10,385	0.00%
2020/08/20	4	47.16	1	47.00	46.90	3	10,416	0.03%
2020/08/19	3.2	48.09	8	48.49	48.10	-4.8	10,435	-0.05%
2020/08/18	3	47.95	3	48.05	47.95	0	10,385	0.00%
2020/08/14	10	47.27	0	0.00	47.20	10	10,414	0.10%
2020/08/13	11	47.83	5	47.55	47.80	6	10,395	0.06%
2020/08/12	5	47.55	1	47.55	47.60	4	10,470	0.04%
2020/08/11	3	47.85	2	48.30	48.00	1	10,470	0.01%
2020/08/10	2	48.70	0	0.00	48.50	2	10,523	0.02%
2020/08/07	0	0.00	33	48.97	48.95	-33	10,562	-0.31%
2020/08/06	7	48.81	1	49.00	48.85	6	10,557	0.06%
2020/08/05	6	49.20	39	48.93	49.10	-33	10,579	-0.31%
2020/08/04	43	48.83	2	48.95	49.35	41	10,545	0.39%
2020/08/03	22	48.90	10	49.21	48.60	12	10,452	0.11%
2020/07/31	40	49.45	150	49.39	49.60	-110	10,222	-1.08%	大賣/鉅額交易
2020/07/30	7	45.94	0	0.00	45.70	7	9,516	0.07%
2020/07/29	17	45.40	10	45.05	44.80	7	9,473	0.07%
2020/07/28	3	45.03	7	45.21	45.05	-4	9,560	-0.04%
2020/07/27	0	0.00	5	45.93	45.50	-5	9,662	-0.05%
2020/07/24	4	46.51	0	0.00	46.50	4	9,665	0.04%
2020/07/23	2	46.65	0	0.00	46.55	2	9,683	0.02%
2020/07/22	0.2	46.70	0	0.00	46.70	0.2	9,665	0.00%
2020/07/21	1	46.90	1	47.10	46.80	0	9,641	0.00%
2020/07/20	6	46.67	0	0.00	47.00	6	9,628	0.06%
2020/07/17	0	0.00	1	46.80	46.70	-1	9,646	-0.01%
2020/07/16	13	47.25	4.4	47.34	46.90	8.6	9,635	0.09%
2020/07/15	2	47.00	7	47.24	47.40	-5	9,551	-0.05%
2020/07/14	1	47.00	7	47.00	46.95	-6	9,476	-0.06%
2020/07/13	14	46.66	3	46.55	47.10	11	9,445	0.12%
2020/07/10	2	47.03	13	46.99	46.70	-11	9,418	-0.12%
2020/07/09	6	47.18	10	47.15	47.10	-4	9,373	-0.04%
2020/07/08	6	47.05	4	47.14	47.15	2	9,233	0.02%
2020/07/07	58	46.86	1.1	46.86	47.05	56.9	9,124	0.62%
2020/07/06	5	46.97	7	47.03	47.05	-2	9,052	-0.02%
2020/07/03	3	46.97	0	0.00	46.85	3	9,031	0.03%
2020/07/02	1	47.10	1	47.00	47.15	0	9,062	0.00%
2020/07/01	19	46.83	2	46.98	46.75	17	9,093	0.19%
2020/06/30	16	46.76	1	46.70	46.30	15	9,056	0.17%
2020/06/29	6	46.63	6	46.52	46.50	0	9,047	0.00%
2020/06/24	13	47.39	3	47.82	47.30	10	8,911	0.11%
2020/06/23	117.1	48.04	7	47.79	47.40	110.1	8,773	1.25%	大買/鉅額交易
2020/06/22	9	52.92	39	53.01	53.10	-30	8,201	-0.37%
2020/06/19	9	52.14	15	52.15	52.40	-6	7,984	-0.08%
2020/06/18	10	51.80	24	51.96	52.40	-14	7,710	-0.18%
2020/06/17	2	51.50	44	51.34	51.30	-42	7,599	-0.55%
2020/06/16	4	50.90	2	50.95	51.10	2	7,683	0.03%
2020/06/15	2	51.30	26	50.93	51.30	-24	7,769	-0.31%
2020/06/12	5	50.15	4	50.70	50.80	1	7,842	0.01%
2020/06/11	6	50.72	28	51.21	50.70	-22	7,891	-0.28%
2020/06/10	1	51.10	4	50.98	51.40	-3	7,831	-0.04%
2020/06/09	1	50.50	20	50.51	50.60	-19	7,922	-0.24%
2020/06/08	4	50.65	3	50.80	50.80	1	8,045	0.01%
2020/06/05	0	0.00	10	50.06	50.40	-10	8,035	-0.12%
2020/06/04	3	49.78	0	49.70	49.85	3	8,097	0.04%
2020/06/03	31	49.52	13	49.57	49.55	18	8,104	0.22%
2020/06/02	11	48.88	0	0.00	48.75	11	8,024	0.14%
2020/06/01	4	48.90	3	48.90	48.85	1	8,099	0.01%
2020/05/29	0	0.00	1	47.90	48.10	-1	8,246	-0.01%
2020/05/28	7	48.29	3	48.70	48.20	4	8,270	0.05%
2020/05/27	15	48.68	9	48.41	48.65	6	8,475	0.07%
2020/05/26	11	47.86	5	48.15	48.00	6	8,632	0.07%
2020/05/25	1	46.95	2	46.20	47.25	-1	8,538	-0.01%
2020/05/22	4	47.05	2	47.05	46.75	2	8,600	0.02%
2020/05/21	1	47.15	2	47.28	47.35	-1	8,654	-0.01%
2020/05/20	3	47.08	6.9	46.95	46.80	-3.9	8,706	-0.04%
2020/05/19	2	46.50	2	46.40	46.80	0	8,790	0.00%
2020/05/18	1	45.50	3	45.85	45.50	-2	8,698	-0.02%
2020/05/15	4	46.13	0	0.00	46.10	4	8,648	0.05%
2020/05/14	0	0.00	2	46.80	46.85	-2	8,495	-0.02%
2020/05/13	3	46.87	0	0.00	46.85	3	8,397	0.04%
2020/05/12	0	0.00	2	47.05	46.90	-2	8,342	-0.02%
2020/05/08	0	0.00	3	47.00	46.95	-3	8,178	-0.04%
2020/05/07	0	0.00	8	46.60	46.45	-8	8,124	-0.10%
2020/05/05	0	0.00	2	46.55	46.65	-2	7,985	-0.03%
2020/05/04	6	46.05	6	46.21	46.50	0	7,975	0.00%
2020/04/30	18	46.35	10.2	46.20	46.50	7.8	7,841	0.10%
2020/04/29	9	45.58	9.2	45.58	45.40	-0.2	7,718	0.00%
2020/04/28	4	44.94	2	44.80	45.05	2	7,755	0.03%
2020/04/27	19	44.44	38	44.35	44.40	-19	7,854	-0.24%
2020/04/23	2	44.00	3	43.90	44.00	-1	7,797	-0.01%
2020/04/22	13	43.25	1	43.25	43.50	12	7,731	0.16%
2020/04/21	3	43.07	0	0.00	43.00	3	7,654	0.04%
2020/04/20	28	43.32	7	43.26	43.45	21	7,573	0.28%
2020/04/17	14	43.35	0	0.00	42.95	14	7,499	0.19%
2020/04/16	5	43.29	4	43.15	43.20	1	7,392	0.01%
2020/04/15	3	43.57	4	43.53	43.70	-1	7,306	-0.01%
2020/04/14	10	43.31	4	43.35	43.25	6	7,251	0.08%
2020/04/13	8	42.38	5	42.45	42.55	3	7,209	0.04%
2020/04/10	0	0.00	28.1	42.21	42.50	-28.1	7,197	-0.39%
2020/04/09	2	42.55	5	42.27	42.15	-3	7,205	-0.04%
2020/04/08	13	42.17	2	42.35	42.15	11	7,196	0.15%
2020/04/07	7	42.31	3	42.70	42.10	4	7,149	0.06%
2020/04/06	6	41.63	0	0.00	42.25	6	7,047	0.09%
2020/04/01	4	41.55	7	41.25	41.35	-3	6,917	-0.04%
2020/03/31	13	41.22	0	0.00	41.30	13	6,843	0.19%
2020/03/30	1	41.00	0	0.00	41.00	1	6,708	0.01%
2020/03/27	5	41.25	0	0.00	40.95	5	6,649	0.08%
2020/03/26	3	40.93	20	41.45	40.85	-17	6,591	-0.26%
2020/03/25	21	40.50	21	40.70	40.50	0	6,604	0.00%
2020/03/24	21	40.10	21	40.38	39.35	0	6,524	0.00%
2020/03/23	4	39.04	1	39.00	38.55	3	6,496	0.05%
2020/03/20	4	39.78	2	40.30	40.65	2	6,462	0.03%
2020/03/19	8	38.30	28	37.85	37.80	-20	6,314	-0.32%
2020/03/18	8	39.36	1	39.60	39.10	7	6,121	0.11%
2020/03/17	13	39.67	16	39.69	39.40	-3	6,012	-0.05%
2020/03/16	7	40.86	0	0.00	40.35	7	5,848	0.12%
2020/03/13	19	40.58	14	40.01	41.30	5	5,725	0.09%
2020/03/12	14	42.69	0	0.00	42.00	14	5,480	0.26%
2020/03/11	11.6	43.92	1	44.10	44.20	10.6	5,258	0.20%
2020/03/10	1	44.00	6	44.57	44.00	-5	5,216	-0.10%
2020/03/09	3	43.55	7	43.72	44.00	-4	5,074	-0.08%
2020/03/06	14.2	44.42	0	0.00	44.35	14.2	5,015	0.28%
2020/03/05	11	44.97	5	45.26	44.85	6	4,966	0.12%
2020/03/04	8	45.35	5	45.00	45.10	3	4,875	0.06%
2020/03/03	0	0.00	2	44.38	43.95	-2	4,719	-0.04%
2020/03/02	31	42.85	0	0.00	42.85	31	4,574	0.68%
2020/02/27	7	44.09	5	44.05	43.85	2	4,715	0.04%
2020/02/26	8	43.50	0.2	43.60	43.45	7.8	4,524	0.17%
2020/02/25	31	43.68	0	0.00	43.95	31	4,492	0.69%
2020/02/24	4	44.04	4.1	44.22	44.00	-0.1	4,496	0.00%
2020/02/21	9.3	45.93	1	46.00	45.60	8.3	4,422	0.19%
2020/02/20	44	46.64	0	0.00	46.60	44	4,361	1.01%
2020/02/18	3	47.02	0	0.00	47.05	3	4,324	0.07%
2020/02/14	1	47.45	0	0.00	47.30	1	4,386	0.02%
2020/02/13	3	47.35	1	47.15	47.10	2	4,469	0.04%
2020/02/12	1	47.20	0.3	47.10	47.10	0.7	4,532	0.01%
2020/02/06	0	0.00	24	47.60	47.55	-24	4,794	-0.50%
2020/02/03	2	47.05	1	48.00	47.00	1	4,925	0.02%
2020/01/31	1	48.30	3	47.68	47.20	-2	4,919	-0.04%
2020/01/30	2.2	45.80	41	46.63	45.65	-38.8	4,862	-0.80%
2020/01/20	0	0.00	5.1	50.00	50.00	-5.1	4,775	-0.11%
2020/01/17	0	0.00	1	50.00	50.00	-1	4,867	-0.02%
2020/01/14	4	49.25	0	0.00	49.35	4	5,622	0.07%
2020/01/13	0	0.00	0.4	49.20	49.25	-0.4	5,679	-0.01%
2020/01/08	1	48.90	0	0.00	48.70	1	6,027	0.02%
2020/01/06	2	49.18	5	49.16	49.05	-3	6,158	-0.05%
2020/01/02	2	49.35	4	49.30	49.20	-2	6,312	-0.03%
2019/12/31	3	49.38	0	0.00	49.35	3	6,321	0.05%
2019/12/25	0	0.00	0	49.45	49.55	0	6,681	0.00%
2019/12/24	2	49.40	0	0.00	49.50	2	6,829	0.03%
2019/12/23	10	49.65	0	0.00	49.75	10	6,920	0.14%
2019/12/20	0	0.00	4	51.10	49.65	-4	7,003	-0.06%
2019/12/19	0	0.00	5	50.60	50.50	-5	6,975	-0.07%
2019/12/18	0	0.00	9.8	50.91	51.10	-9.8	6,984	-0.14%
2019/12/17	11	50.01	0	0.00	50.60	11	7,060	0.16%
2019/12/16	1	50.10	6	50.40	50.50	-5	7,045	-0.07%
2019/12/13	1	50.20	0	0.00	50.20	1	7,061	0.01%
2019/12/12	0.2	49.50	1	50.10	49.70	-0.8	7,039	-0.01%
2019/12/11	0	0.00	2.2	49.88	49.90	-2.2	7,034	-0.03%
2019/12/06	1	49.45	0	0.00	49.10	1	7,085	0.01%
2019/12/05	3	49.37	3.2	49.48	49.50	-0.2	7,090	0.00%
2019/12/03	5	48.58	0	0.00	48.50	5	7,139	0.07%
2019/12/02	0	0.00	3.1	48.30	48.30	-3.1	7,129	-0.04%
2019/11/29	7	48.60	0	0.00	48.40	7	7,151	0.10%
2019/11/28	13	49.11	2	49.15	49.10	11	7,169	0.15%
2019/11/27	1	49.75	0	0.00	49.60	1	7,282	0.01%
2019/11/26	3	49.77	0	0.00	49.75	3	7,305	0.04%
2019/11/25	9	50.29	0	0.00	50.10	9	6,922	0.13%
2019/11/22	2	50.65	0	0.00	50.90	2	7,013	0.03%
2019/11/21	1	49.90	0	0.00	50.60	1	7,051	0.01%
2019/11/20	0	0.00	1.2	50.30	50.60	-1.2	6,986	-0.02%
2019/11/19	1	49.85	0	0.00	50.40	1	7,015	0.01%
2019/11/18	2	50.60	1.3	50.55	50.60	0.7	7,096	0.01%
2019/11/15	2	50.00	1	50.00	49.95	1	7,244	0.01%
2019/11/14	1	49.55	0	0.00	49.45	1	7,295	0.01%
2019/11/12	0.1	50.20	0	0.00	50.60	0.1	7,580	0.00%
2019/11/11	1	49.65	1	49.95	49.90	0	7,577	0.00%
2019/11/08	2	50.45	0	0.00	50.40	2	7,597	0.03%
2019/11/07	1	51.30	0	0.00	51.10	1	7,684	0.01%
2019/11/06	6	50.83	0	0.00	50.80	6	7,782	0.08%
2019/11/05	37	50.83	10	50.69	51.50	27	7,928	0.34%
2019/11/04	2	49.98	1	50.60	50.70	1	7,945	0.01%
2019/11/01	0	0.00	9	49.77	49.95	-9	7,976	-0.11%
2019/10/29	8	49.73	5	49.35	49.90	3	8,695	0.03%
2019/10/28	10	49.25	10.2	48.74	49.55	-0.2	8,690	0.00%
2019/10/25	0.1	49.50	0	0.00	49.50	0.1	8,652	0.00%
2019/10/23	13	49.37	13	50.18	49.20	0	8,508	0.00%
2019/10/22	14	50.78	68.1	50.43	51.50	-54.1	8,344	-0.65%
2019/10/21	0	0.00	0.1	48.00	48.00	-0.1	7,972	0.00%
2019/10/18	0	0.00	0	48.05	48.05	0	8,163	0.00%
2019/10/02	0	0.00	3.1	48.64	48.50	-3.1	7,722	-0.04%
2019/10/01	3	48.55	0	0.00	48.90	3	7,650	0.04%
2019/09/27	0.1	49.10	2	50.40	49.30	-1.9	7,555	-0.03%
2019/09/25	1.1	49.87	1	49.60	49.80	0.1	7,362	0.00%
2019/09/19	0	0.00	1	48.40	48.45	-1	7,127	-0.01%
2019/09/18	0	0.00	10	48.15	48.80	-10	7,117	-0.14%
2019/09/06	1	49.00	1	49.00	49.00	0	7,067	0.00%
2019/09/04	0	0.00	1	48.60	48.60	-1	6,968	-0.01%
2019/09/03	1	47.70	0	0.00	47.70	1	6,916	0.01%
2019/09/02	0	0.00	0.2	48.95	48.95	-0.2	6,898	0.00%
2019/08/30	0	0.00	3	49.60	50.00	-3	6,881	-0.04%
2019/08/29	0.4	48.60	0	0.00	48.90	0.4	6,773	0.01%
2019/08/28	0	0.00	6	48.95	48.45	-6	6,770	-0.09%
2019/08/27	0	0.00	7	48.93	48.40	-7	6,762	-0.10%
2019/08/26	0	0.00	2	48.65	48.25	-2	6,675	-0.03%
2019/08/22	0	0.00	3	48.50	48.55	-3	6,697	-0.04%
2019/08/21	6	47.69	5	47.90	48.00	1	6,822	0.01%
2019/08/20	0	0.00	7.2	48.74	49.00	-7.2	6,719	-0.11%
2019/08/16	0	0.00	23	47.68	47.90	-23	6,449	-0.36%
2019/08/15	0	0.00	2	46.93	46.65	-2	6,267	-0.03%
2019/08/14	14	46.41	13	46.33	46.30	1	6,153	0.02%
2019/08/12	10	47.45	11	46.60	46.40	-1	6,048	-0.02%
2019/08/08	0	0.00	2	46.75	46.80	-2	5,952	-0.03%
2019/08/07	8	46.92	0	0.00	46.00	8	5,807	0.14%
2019/08/06	10	46.73	3	46.65	46.80	7	5,647	0.12%
2019/08/05	6	46.99	6.3	46.87	47.00	-0.3	5,463	-0.01%
2019/08/02	2.1	46.82	19	46.46	47.00	-16.9	5,354	-0.32%
2019/08/01	17.1	46.01	15	46.07	46.25	2.1	5,076	0.04%
2019/07/31	1	43.30	0	0.00	44.30	1	4,712	0.02%
2019/07/25	2	43.50	1	43.80	43.50	1	4,556	0.02%
2019/07/24	3	43.68	0	0.00	43.70	3	4,661	0.06%
2019/07/23	2	43.05	2	43.50	43.70	0	4,723	0.00%
2019/07/22	17	42.92	2	42.75	43.00	15	4,642	0.32%
2019/07/19	15	47.33	0	0.00	47.10	15	4,397	0.34%
2019/07/17	0	0.00	6	47.00	47.10	-6	4,291	-0.14%
2019/07/16	31	47.57	3.1	47.48	47.20	27.9	4,222	0.66%
2019/07/15	0	0.00	3	47.00	47.00	-3	4,107	-0.07%
2019/07/12	0	0.00	1	47.30	46.80	-1	4,122	-0.02%
2019/07/11	0	0.00	1	47.00	46.95	-1	4,113	-0.02%
2019/07/08	1	46.65	0	0.00	46.75	1	4,116	0.02%
2019/07/05	0	0.00	1	46.70	46.70	-1	4,175	-0.02%
2019/07/03	0	0.00	12	46.16	46.10	-12	4,224	-0.28%
2019/07/02	0	0.00	11	46.00	45.90	-11	4,251	-0.26%
2019/06/28	0	0.00	1	45.50	45.50	-1	4,303	-0.02%
2019/06/27	0	0.00	15	45.25	45.30	-15	4,312	-0.35%
2019/06/25	0	0.00	0	44.95	44.95	0	4,441	0.00%
2019/06/20	0	0.00	16	45.99	45.70	-16	4,439	-0.36%
2019/06/19	0	0.00	1	45.60	45.70	-1	4,437	-0.02%
2019/06/17	1	45.35	0	0.00	45.05	1	4,482	0.02%
2019/06/11	0	0.00	1	46.15	45.50	-1	4,657	-0.02%
2019/06/10	0	0.00	12	46.01	46.00	-12	4,664	-0.26%
2019/06/05	0	0.00	3	45.47	45.45	-3	4,680	-0.06%
2019/06/03	0	0.00	22	45.53	45.50	-22	4,712	-0.47%
2019/05/31	0	0.00	1	45.10	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	2	45.00	45.10	-2	4,772	-0.04%
2019/05/28	0	0.00	2	44.38	44.35	-2	5,194	-0.04%
2019/05/23	0	0.00	1	43.80	43.95	-1	5,191	-0.02%
2019/05/22	1	43.70	0	0.00	43.80	1	5,239	0.02%
2019/05/21	0	0.00	2	44.05	44.20	-2	5,284	-0.04%
2019/05/20	0	0.00	1	43.90	43.65	-1	5,265	-0.02%
2019/05/17	0	0.00	1	43.00	42.95	-1	5,277	-0.02%
2019/05/14	1	42.95	0	0.00	42.80	1	5,453	0.02%
2019/05/13	4	43.03	0	0.00	43.00	4	5,452	0.07%
2019/05/10	2.3	43.07	0	0.00	43.05	2.3	5,622	0.04%
2019/05/08	2	43.45	0	0.00	43.30	2	5,802	0.03%
2019/05/07	20	43.40	1	44.00	44.30	19	5,821	0.33%
2019/05/06	3	43.28	0	0.00	43.25	3	5,845	0.05%
2019/05/03	0	0.00	1	43.50	43.70	-1	5,914	-0.02%
2019/05/02	0	0.00	1	43.45	43.40	-1	6,055	-0.02%
2019/04/30	14	43.46	0	0.00	43.55	14	6,144	0.23%
2019/04/29	1	44.35	4	44.35	44.45	-3	6,074	-0.05%
2019/04/25	2	45.03	1	45.00	45.10	1	6,195	0.02%
2019/04/22	2	44.70	8	44.65	44.70	-6	6,355	-0.09%
2019/04/19	0	0.00	4	44.43	44.40	-4	6,437	-0.06%
2019/04/18	0	0.00	5	44.40	44.30	-5	6,616	-0.08%
2019/04/17	1	44.30	0	0.00	44.30	1	6,802	0.01%
2019/04/12	1	43.95	30	43.91	43.95	-29	7,004	-0.41%
2019/04/11	31	44.56	1	44.25	44.25	30	7,075	0.42%
2019/04/09	1	45.20	0	0.00	45.15	1	7,082	0.01%
2019/04/08	0	0.00	5.1	45.12	45.35	-5.1	7,083	-0.07%
2019/04/03	0	0.00	0.2	44.75	44.90	-0.2	7,072	0.00%
2019/04/02	0	0.00	1	44.85	44.80	-1	7,062	-0.01%
2019/03/28	2	44.20	0	0.00	44.05	2	6,945	0.03%
2019/03/27	0	0.00	0	45.20	45.20	0	6,941	0.00%
2019/03/26	0	0.00	3.2	45.31	45.35	-3.2	7,050	-0.05%
2019/03/25	0	0.00	6.1	44.96	45.30	-6.1	7,124	-0.09%
2019/03/22	2	44.58	1.5	44.62	44.85	0.5	7,130	0.01%
2019/03/21	1	44.40	0	0.00	44.40	1	7,142	0.01%
2019/03/20	0	0.00	1	44.75	44.45	-1	7,192	-0.01%
2019/03/19	0	0.00	1.2	44.14	44.15	-1.2	7,223	-0.02%
2019/03/18	1	43.70	2	44.20	44.30	-1	7,278	-0.01%
2019/03/15	0	0.00	1	43.90	44.10	-1	7,313	-0.01%
2019/03/12	0	0.00	2.4	43.89	43.60	-2.4	7,293	-0.03%
2019/03/11	2	43.43	3	43.72	43.60	-1	7,377	-0.01%
2019/03/08	0	0.00	2	43.65	43.40	-2	7,455	-0.03%
2019/03/07	0	0.00	2	43.75	43.50	-2	7,876	-0.03%
2019/03/06	4	43.60	3	43.65	43.55	1	7,935	0.01%
2019/03/05	3	43.12	0	0.00	43.10	3	8,033	0.04%
2019/03/04	12	43.16	1	43.50	43.10	11	8,087	0.14%
2019/02/27	38	44.44	4	44.48	44.55	34	7,947	0.43%
2019/02/26	0	0.00	15	47.15	47.20	-15	7,749	-0.19%
2019/02/25	1	46.00	8	46.08	46.40	-7	7,680	-0.09%
2019/02/22	0	0.00	1	45.65	45.85	-1	7,702	-0.01%
2019/02/20	0	0.00	6	45.90	45.95	-6	7,720	-0.08%
2019/02/19	8	45.56	0	0.00	45.25	8	7,756	0.10%
2019/02/18	1	46.00	15	46.13	46.15	-14	7,802	-0.18%
2019/02/14	0	0.00	3	46.15	45.65	-3	7,846	-0.04%
2019/02/13	0	0.00	2	46.70	46.70	-2	7,813	-0.03%
2019/02/12	0	0.00	1	46.45	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	30.6	46.36	46.65	-30.6	7,868	-0.39%
2019/01/30	0	0.00	11.7	45.04	45.25	-11.7	7,772	-0.15%
2019/01/29	0	0.00	3	44.82	44.85	-3	7,693	-0.04%
2019/01/25	1	44.35	10	44.49	44.50	-9	7,655	-0.12%
2019/01/23	1	43.70	1	43.60	44.10	0	7,699	0.00%
2019/01/18	0	0.00	14	43.25	43.00	-14	7,416	-0.19%
2019/01/17	0	0.00	4	42.65	42.95	-4	7,352	-0.05%
2019/01/16	14	42.70	0.2	42.50	42.70	13.8	7,305	0.19%
2019/01/15	0	0.00	2	43.05	43.05	-2	7,286	-0.03%
2019/01/14	1	42.25	6	42.55	42.50	-5	7,234	-0.07%
2019/01/11	0	0.00	7	43.00	42.95	-7	7,295	-0.10%
2019/01/10	0	0.00	22	42.87	42.95	-22	7,226	-0.30%
2019/01/09	2	42.95	10	42.94	43.30	-8	7,077	-0.11%
2019/01/08	2	41.58	9	41.60	41.60	-7	6,880	-0.10%
2019/01/07	0.1	41.25	1	41.25	41.45	-0.9	6,838	-0.01%
2019/01/04	0	0.00	3	41.17	40.65	-3	6,835	-0.04%
2019/01/03	1	40.65	1	41.50	41.50	0	6,932	0.00%
2018/12/21	0	0.00	2	40.90	41.00	-2	6,899	-0.03%
2018/12/20	0	0.00	7	41.28	41.20	-7	6,826	-0.10%
2018/12/19	0	0.00	3	40.98	41.00	-3	6,774	-0.04%
2018/12/13	0	0.00	4	40.50	40.75	-4	6,633	-0.06%
2018/12/11	1	40.20	16	40.25	40.50	-15	6,529	-0.23%
2018/12/10	0	0.00	3	40.67	40.95	-3	6,518	-0.05%
2018/12/06	1	40.00	9.3	40.61	41.00	-8.3	6,658	-0.12%
2018/12/05	0	0.00	4	40.96	41.00	-4	6,605	-0.06%
2018/12/04	5	41.55	23	41.32	41.65	-18	6,591	-0.27%
2018/12/03	1	41.00	8.3	41.17	41.30	-7.3	6,481	-0.11%
2018/11/30	0	0.00	48	40.62	40.90	-48	6,372	-0.75%
2018/11/29	0	0.00	4	39.95	40.00	-4	5,899	-0.07%
2018/11/28	2	39.70	5	39.67	39.70	-3	5,771	-0.05%
2018/11/27	1	39.25	28	38.99	39.35	-27	5,615	-0.48%
2018/11/26	0	0.00	2	38.58	38.35	-2	5,495	-0.04%
2018/11/23	1	37.70	11	38.24	38.00	-10	5,413	-0.18%
2018/11/16	1	38.25	0.1	38.20	38.40	0.9	5,128	0.02%
2018/11/15	0	0.00	11	38.63	38.70	-11	5,059	-0.22%
2018/11/13	0	0.00	7	38.51	38.15	-7	4,951	-0.14%
2018/11/12	1	38.55	1	38.45	38.45	0	4,894	0.00%
2018/11/09	3	37.65	1	37.95	38.00	2	4,868	0.04%
2018/11/08	0	0.00	3	38.77	38.80	-3	4,838	-0.06%
2018/11/07	0	0.00	10	38.25	38.55	-10	4,828	-0.21%
2018/11/06	0	0.00	3	37.88	38.00	-3	4,792	-0.06%
2018/11/02	0	0.00	1	37.25	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	9	36.67	37.00	-9	4,812	-0.19%
2018/10/31	7	35.39	0	0.00	35.50	7	4,742	0.15%
2018/10/30	0	0.00	0	35.75	35.75	0	4,618	0.00%
2018/10/29	0	0.00	3	35.60	35.15	-3	4,587	-0.07%
2018/10/25	0	0.00	7	35.12	35.30	-7	4,637	-0.15%
2018/10/23	1	35.45	8	35.54	35.65	-7	4,777	-0.15%
2018/10/22	5	34.70	0	0.00	34.70	5	4,757	0.11%
2018/10/19	0.4	34.60	0	0.00	34.50	0.4	4,807	0.01%
2018/10/17	0	0.00	1	34.40	34.15	-1	4,840	-0.02%
2018/10/16	8	33.84	0	0.00	33.95	8	4,910	0.16%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	3	33.42	3	33.70	33.65	0	4,960	0.00%
2018/10/11	8	33.05	0	0.00	33.05	8	4,978	0.16%
2018/10/09	1	36.05	0	0.00	36.10	1	4,948	0.02%
2018/10/08	15	36.21	0	0.00	36.00	15	5,030	0.30%
2018/10/05	2	36.50	32	36.60	36.50	-30	5,088	-0.59%
2018/10/04	3	36.92	0	0.00	36.80	3	5,058	0.06%
2018/10/03	1	37.40	0	0.00	37.35	1	5,092	0.02%
2018/10/02	2	37.95	0	38.10	37.80	2	5,122	0.04%
2018/10/01	0	0.00	1	38.40	38.15	-1	5,124	-0.02%
2018/09/28	1	38.20	2	38.78	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	1	38.40	38.40	-1	5,130	-0.02%
2018/09/26	5	37.80	0	0.00	38.00	5	5,110	0.10%
2018/09/25	1	38.15	0	0.00	38.20	1	5,165	0.02%
2018/09/21	0	0.00	5	37.96	38.10	-5	5,172	-0.10%
2018/09/20	2	37.68	0	0.00	37.20	2	5,092	0.04%
2018/09/18	0.1	37.60	0.3	37.60	37.70	-0.3	5,159	-0.01%
2018/09/17	0	0.00	1	37.65	37.65	-1	5,260	-0.02%
2018/09/14	1	37.70	2	37.30	37.35	-1	5,325	-0.02%
2018/09/13	2	36.90	9	37.36	37.35	-7	5,356	-0.13%
2018/09/12	0	0.00	1	36.25	35.60	-1	5,214	-0.02%
2018/09/11	2	35.38	0	0.00	35.35	2	5,239	0.04%
2018/09/10	0	0.00	11	35.48	35.35	-11	5,371	-0.20%
2018/09/06	1	35.80	2	35.98	35.80	-1	5,543	-0.02%
2018/09/04	2	36.28	0	0.00	36.55	2	5,660	0.04%
2018/08/31	2	36.55	20	36.20	36.95	-18	5,760	-0.31%
2018/08/29	0	0.00	2	36.35	36.50	-2	5,779	-0.03%
2018/08/28	1	35.70	1	35.95	36.00	0	5,794	0.00%
2018/08/27	1	35.50	0	0.00	35.70	1	5,804	0.02%
2018/08/24	0	0.00	2	35.43	35.35	-2	5,819	-0.03%
2018/08/23	0	0.00	1	35.55	35.55	-1	5,967	-0.02%
2018/08/22	2	35.93	0	0.00	35.90	2	6,021	0.03%
2018/08/21	2	35.65	3	35.60	35.85	-1	5,999	-0.02%
2018/08/20	1.9	35.37	0	0.00	35.20	1.9	5,995	0.03%
2018/08/16	12	35.33	5	35.42	35.35	7	5,966	0.12%
2018/08/15	10	35.99	9	36.21	35.70	1	5,961	0.02%
2018/08/14	51	36.00	0	0.00	35.90	51	5,911	0.86%
2018/08/13	1	36.75	0	0.00	36.60	1	5,821	0.02%
2018/08/10	2	37.18	4	37.26	37.20	-2	5,789	-0.03%
2018/08/09	7.1	39.96	3	40.00	39.85	4.1	5,760	0.07%
2018/08/08	4.4	40.06	3	40.10	40.10	1.4	5,673	0.02%
2018/08/07	23	40.00	12	39.99	39.95	11	5,628	0.20%
2018/08/06	10	39.98	0	0.00	39.95	10	5,583	0.18%
2018/08/03	2	39.68	0	0.00	39.80	2	5,577	0.04%
2018/08/02	0	0.00	5	39.78	39.70	-5	5,595	-0.09%
2018/08/01	3	39.82	0	0.00	40.00	3	5,577	0.05%
2018/07/31	3	39.45	1	40.20	40.20	2	5,611	0.04%
2018/07/30	0	0.00	1	39.90	39.95	-1	5,475	-0.02%
2018/07/27	0.3	39.75	2	39.60	39.75	-1.7	5,455	-0.03%
2018/07/26	2	39.35	2	39.68	39.75	0	5,466	0.00%
2018/07/25	0.2	39.10	5	39.35	39.10	-4.8	5,453	-0.09%
2018/07/23	1	38.55	10	38.55	38.55	-9	5,437	-0.17%
2018/07/20	0	0.00	4	38.91	38.80	-4	5,373	-0.07%
2018/07/19	10.3	38.79	7	39.14	38.55	3.3	5,334	0.06%
2018/07/18	1	38.30	2	38.45	38.50	-1	5,322	-0.02%
2018/07/17	0.1	38.15	6	38.39	38.15	-5.9	5,279	-0.11%
2018/07/16	1.1	37.94	3	38.03	37.70	-1.9	5,155	-0.04%
2018/07/13	4	37.39	3	37.53	37.55	1	5,093	0.02%
2018/07/05	3	36.33	0	0.00	36.20	3	4,984	0.06%
2018/07/04	1	36.70	0	0.00	36.50	1	5,016	0.02%
2018/07/03	7	36.69	0.6	36.75	36.50	6.4	5,123	0.13%
2018/07/02	3	36.80	0	0.00	36.80	3	5,118	0.06%
2018/06/29	20	36.89	0	0.00	36.90	20	5,067	0.39%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	8	37.05	0	0.00	37.00	8	4,984	0.16%
2018/06/26	52	36.92	0	0.00	37.00	52	4,973	1.05%
2018/06/25	8	37.57	1	37.60	37.45	7	4,848	0.14%
2018/06/22	7	37.82	5	37.82	37.95	2	4,763	0.04%
2018/06/21	11	38.13	2	38.15	38.00	9	4,686	0.19%
2018/06/20	2	38.00	0	0.00	38.10	2	4,731	0.04%
2018/06/19	5	38.07	0	0.00	38.15	5	4,700	0.11%
2018/06/15	10	38.64	0	0.00	38.55	10	4,664	0.21%
2018/06/14	7	39.49	7	39.29	39.25	0	4,513	0.00%
2018/06/13	1	39.70	0	0.00	39.80	1	4,493	0.02%
2018/06/12	2	39.95	1	40.25	40.20	1	4,619	0.02%
2018/06/11	6	40.08	0	0.00	39.95	6	4,693	0.13%
2018/06/08	8	40.21	0	0.00	40.00	8	4,919	0.16%
2018/06/06	5	39.75	3	39.80	39.90	2	5,053	0.04%
2018/06/05	3	39.40	0	0.00	39.30	3	5,074	0.06%
2018/06/04	2	39.10	1	39.15	39.05	1	5,102	0.02%
2018/05/31	4.5	38.62	0	0.00	39.10	4.5	5,174	0.09%
2018/05/30	1	38.85	1	38.50	38.50	0	5,092	0.00%
2018/05/29	2	39.18	1	39.00	39.00	1	5,195	0.02%
2018/05/28	5	39.15	0	0.00	39.20	5	5,575	0.09%
2018/05/25	0	0.00	1	38.85	38.85	-1	5,863	-0.02%
2018/05/24	2.5	38.52	1	38.80	38.80	1.5	6,289	0.02%
2018/05/23	0	0.00	5	38.35	38.25	-5	6,605	-0.08%
2018/05/22	0	0.00	14	38.55	38.45	-14	6,619	-0.21%
2018/05/21	0	0.00	5	38.49	38.55	-5	6,735	-0.07%
2018/05/18	0	0.00	0.7	38.20	38.15	-0.7	6,780	-0.01%
2018/05/16	7	38.48	13	38.42	38.45	-6	6,862	-0.09%
2018/05/15	1	38.10	1	38.35	38.20	0	6,935	0.00%
2018/05/11	0	0.00	5	38.74	38.85	-5	7,125	-0.07%
2018/05/10	1	38.30	0	0.00	38.45	1	7,125	0.01%
2018/05/09	1	38.10	0	0.00	38.15	1	7,114	0.01%
2018/05/08	2	38.43	6	38.50	38.50	-4	7,162	-0.06%
2018/05/07	5	37.58	0	0.00	37.60	5	7,132	0.07%
2018/05/04	31	37.84	0	0.00	38.00	31	7,115	0.44%
2018/05/03	16	38.04	0	0.00	38.00	16	7,152	0.22%
2018/05/02	10	38.60	1	38.60	38.60	9	7,218	0.12%
2018/04/30	6	38.86	7	39.16	39.25	-1	7,204	-0.01%
2018/04/26	0	0.00	1	39.90	39.80	-1	7,112	-0.01%
2018/04/24	2	39.85	2	39.60	39.15	0	7,276	0.00%
2018/04/23	1	40.20	0	0.00	40.25	1	7,255	0.01%
2018/04/20	1	40.55	0	0.00	40.85	1	7,237	0.01%
2018/04/19	25	40.79	0	0.00	40.50	25	7,208	0.35%
2018/04/18	2	40.68	1	40.65	40.65	1	7,217	0.01%
2018/04/13	1	41.05	4.1	41.19	41.20	-3.1	7,222	-0.04%
2018/04/12	1	40.85	1	40.85	40.95	0	7,202	0.00%
2018/04/11	0	0.00	1	40.50	40.50	-1	7,219	-0.01%
2018/04/09	0	0.00	1	40.55	40.40	-1	7,204	-0.01%
2018/04/03	9	40.33	1	40.35	40.30	8	7,080	0.11%
2018/04/02	1	41.40	20	41.33	41.10	-19	7,087	-0.27%
2018/03/31	3	41.35	17	41.38	41.40	-14	7,119	-0.20%
2018/03/30	3	40.78	4	40.98	40.65	-1	7,112	-0.01%
2018/03/29	3	40.62	1	40.75	40.70	2	7,101	0.03%
2018/03/28	8	40.73	1	40.60	40.60	7	7,046	0.10%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/26	2	40.30	0	0.00	40.25	2	7,075	0.03%
2018/03/23	10	40.17	0	0.00	40.50	10	7,119	0.14%
2018/03/21	13	41.18	1	41.10	41.10	12	7,231	0.17%
2018/03/20	4	41.51	2	41.70	41.75	2	7,292	0.03%
2018/03/19	19	42.00	0	0.00	41.95	19	7,365	0.26%
2018/03/16	1	41.85	4	41.99	41.75	-3	7,679	-0.04%
2018/03/15	2	42.25	7.2	42.03	42.35	-5.2	7,535	-0.07%
2018/03/14	21	41.02	5	40.90	40.75	16	7,453	0.21%
2018/03/13	3	41.60	0	0.00	41.75	3	7,307	0.04%
2018/03/12	4	41.99	1	42.00	42.00	3	7,268	0.04%
2018/03/09	0	0.00	1	42.70	42.60	-1	7,218	-0.01%
2018/03/07	0	0.00	3	43.15	42.60	-3	7,236	-0.04%
2018/03/06	1	43.30	4	43.45	43.30	-3	7,397	-0.04%
2018/03/05	1	43.50	1	43.10	43.00	0	7,768	0.00%
2018/03/02	8	43.10	1	42.85	43.00	7	7,769	0.09%
2018/03/01	14	42.83	15.2	43.01	42.70	-1.2	7,735	-0.02%
2018/02/27	3	43.97	14	43.48	42.00	-11	7,397	-0.15%
2018/02/26	13	43.37	14.8	42.98	43.00	-1.8	7,153	-0.03%
2018/02/23	10	41.74	13	41.96	42.70	-3	6,778	-0.04%
2018/02/21	0	0.00	11	39.94	39.60	-11	6,570	-0.17%
2018/02/12	19	37.45	0	0.00	37.45	19	6,535	0.29%
2018/02/09	10.5	37.24	0	0.00	37.65	10.5	6,548	0.16%
2018/02/08	4	38.48	1	39.30	38.35	3	6,568	0.05%
2018/02/07	3.7	39.46	0	0.00	39.60	3.7	6,701	0.05%
2018/02/06	4	39.46	0	0.00	39.30	4	6,835	0.06%
2018/02/05	3	39.73	4	40.90	41.20	-1	6,900	-0.01%
2018/02/02	2	41.80	0	0.00	41.95	2	7,010	0.03%
2018/01/31	1	41.90	5	41.97	42.80	-4	7,129	-0.06%
2018/01/30	1	42.60	7	42.99	42.50	-6	7,186	-0.08%
2018/01/29	0	0.00	2	42.70	43.00	-2	7,271	-0.03%
2018/01/26	1	43.10	0	0.00	42.90	1	7,407	0.01%
2018/01/25	1	42.90	29	42.96	43.10	-28	7,575	-0.37%
2018/01/24	2.6	41.70	0.3	41.70	41.90	2.3	7,627	0.03%
2018/01/23	4	41.50	11	41.50	41.60	-7	7,740	-0.09%
2018/01/22	0	0.00	1	41.00	41.20	-1	7,845	-0.01%
2018/01/19	0.5	41.05	0	0.00	41.25	0.5	7,878	0.01%
2018/01/18	4	41.16	2	41.05	41.40	2	7,889	0.03%
2018/01/17	5.4	40.46	9	40.48	40.35	-3.6	7,809	-0.05%
2018/01/16	0.1	40.20	1	40.35	40.35	-0.9	7,860	-0.01%
2018/01/15	0.2	40.00	0	0.00	40.20	0.2	7,881	0.00%
2018/01/12	1	38.85	8	39.84	40.10	-7	7,977	-0.09%
2018/01/11	7	38.69	1	38.65	38.80	6	8,045	0.07%
2018/01/10	0	0.00	3	39.80	39.90	-3	8,251	-0.04%
2018/01/09	1	39.40	3	39.55	39.40	-2	8,350	-0.02%
2018/01/08	0	0.00	6	39.79	39.90	-6	8,383	-0.07%
2018/01/05	0.7	39.85	6	39.83	39.90	-5.3	8,413	-0.06%
2018/01/04	2.3	39.73	2.1	39.75	39.75	0.2	8,470	0.00%
2018/01/03	0.1	40.00	1.2	40.38	40.00	-1.1	8,536	-0.01%
2018/01/02	1.1	40.40	0	0.00	40.60	1.1	8,581	0.01%