億光 (2393)-富邦-仁愛券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
2,296張
產業
上市光電類股
635人加入追蹤

立即追蹤
本地時間:13:30

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

億光 (2393)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	61.00	12	61.54	61.20	-10	2,404	-0.42%
2024/04/25	0	0.00	34	61.85	61.10	-34	2,378	-1.43%
2024/04/24	1	61.80	6	61.60	61.70	-5	2,344	-0.21%
2024/04/23	1	59.51	0	0.00	59.30	1	2,299	0.04%
2024/04/22	3	58.20	2	58.70	57.90	1	2,261	0.04%
2024/04/19	6	60.48	1	61.00	59.90	5	2,188	0.23%
2024/04/18	2	62.30	4	61.79	62.40	-2	2,125	-0.10%
2024/04/17	1	60.01	7	60.79	60.80	-6	2,068	-0.29%
2024/04/16	1	59.50	9	59.88	59.80	-8	2,027	-0.40%
2024/04/15	2	61.00	7	60.54	60.90	-5	1,976	-0.25%
2024/04/12	0	0.00	4	60.80	60.70	-4	1,949	-0.21%
2024/04/11	8	61.44	7	61.36	60.80	1	1,952	0.05%
2024/04/10	11	61.00	16	60.85	61.50	-5	1,893	-0.26%
2024/04/09	3	58.30	1	58.90	58.10	2	1,769	0.11%
2024/04/08	0	0.00	3.3	56.80	57.50	-3.3	1,718	-0.19%
2024/04/03	20	55.00	1	54.90	55.00	19	1,702	1.12%
2024/04/02	1	54.30	2	54.40	54.40	-1	1,668	-0.06%
2024/04/01	0	54.30	3	54.17	54.10	-3	1,666	-0.18%
2024/03/29	3	53.73	0	54.00	53.60	3	1,662	0.18%
2024/03/28	2	53.50	0	0.00	53.50	2	1,673	0.12%
2024/03/26	3	53.60	0	54.40	53.70	3	1,660	0.18%
2024/03/25	0	0.00	2	54.10	54.00	-2	1,644	-0.12%
2024/03/22	1	53.50	12.3	54.08	54.10	-11.3	1,631	-0.69%
2024/03/21	3	53.30	5	53.38	53.50	-2	1,577	-0.13%
2024/03/20	0	0.00	5.1	54.18	53.40	-5.1	1,561	-0.32%
2024/03/19	4	53.38	0	53.61	53.40	4	1,533	0.26%
2024/03/18	3	53.27	1	53.50	53.40	2	1,522	0.13%
2024/03/15	5	53.48	13.1	53.92	53.10	-8.1	1,503	-0.54%
2024/03/14	24	53.33	18.2	53.03	53.30	5.8	1,465	0.40%
2024/03/13	1	52.50	11	52.82	52.50	-10	1,403	-0.72%
2024/03/12	0	51.50	1.2	52.06	52.10	-1.2	1,376	-0.09%
2024/03/11	1	51.30	1.4	51.60	51.30	-0.4	1,372	-0.03%
2024/03/08	2	51.10	0	0.00	50.80	2	1,378	0.15%
2024/03/07	0	51.70	15	52.07	51.50	-15	1,355	-1.11%
2024/03/06	2	51.50	26	51.23	51.50	-24	1,353	-1.77%
2024/03/05	2	51.50	0	0.00	51.30	2	1,356	0.15%
2024/03/04	0	0.00	6.2	51.70	51.40	-6.2	1,350	-0.46%
2024/03/01	1	51.50	107.1	51.01	51.70	-106.1	1,331	-7.97%	大賣/鉅額交易
2024/02/29	4.8	49.89	5	50.20	50.00	-0.2	1,287	-0.02%
2024/02/27	0	0.00	45.1	50.70	50.30	-45.1	1,275	-3.54%
2024/02/26	0.1	50.20	16	50.38	50.40	-16	1,271	-1.25%
2024/02/23	1.2	50.47	11	50.45	50.10	-9.8	1,274	-0.77%
2024/02/22	0	50.10	32	50.22	50.10	-32	1,274	-2.51%
2024/02/21	1	50.00	17	49.96	49.95	-16	1,277	-1.25%
2024/02/20	11.4	50.07	0	0.00	49.75	11.4	1,274	0.89%
2024/02/19	2	49.98	49	50.05	49.95	-47	1,266	-3.71%
2024/02/16	6.1	49.28	0	0.00	49.30	6.1	1,253	0.48%
2024/02/15	2	48.55	15	48.85	49.05	-13	1,244	-1.04%
2024/02/05	7.1	47.78	0	0.00	47.95	7.1	1,233	0.58%
2024/02/02	43	48.36	0	0.00	48.20	43	1,226	3.51%
2024/02/01	1	48.50	0	0.00	48.70	1	1,211	0.08%
2024/01/31	0.1	48.45	0	0.00	48.50	0.1	1,211	0.00%
2024/01/29	8	48.58	1.1	48.61	48.50	6.9	1,207	0.57%
2024/01/26	1	49.00	5	49.55	49.20	-4	1,190	-0.34%
2024/01/25	0	0.00	0.2	49.15	48.90	-0.2	1,188	-0.02%
2024/01/24	0	0.00	5	49.45	49.05	-5	1,185	-0.42%
2024/01/23	1.1	49.06	22	49.30	49.05	-20.9	1,177	-1.78%
2024/01/22	2	48.45	0	0.00	48.60	2	1,157	0.17%
2024/01/19	3	47.75	1	47.85	48.00	2	1,146	0.17%
2024/01/17	5	47.75	2	47.50	47.55	3	1,146	0.26%
2024/01/16	26	48.05	0	0.00	48.10	26	1,137	2.29%
2024/01/15	1	48.95	0.1	48.95	48.75	0.9	1,125	0.08%
2024/01/12	2	48.85	0	0.00	48.75	2	1,137	0.18%
2024/01/11	2	49.25	12	49.18	49.70	-10	1,128	-0.89%
2024/01/10	0.1	48.85	0	0.00	48.50	0.1	1,168	0.01%
2024/01/09	6	48.53	1	48.80	48.70	5	1,189	0.42%
2024/01/08	10	48.39	2	48.80	48.50	8	1,185	0.67%
2024/01/05	17.4	49.29	0.2	49.60	48.80	17.2	1,173	1.46%
2024/01/04	0	0.00	25	49.91	50.20	-25	1,128	-2.22%
2024/01/03	5.2	49.56	5	50.00	49.70	0.2	1,141	0.02%
2024/01/02	1	50.40	22	50.26	50.30	-21	1,133	-1.85%
2023/12/29	4	49.73	49.1	49.51	50.00	-45.1	1,095	-4.11%
2023/12/27	6.1	48.15	4	48.15	48.25	2.1	1,019	0.21%
2023/12/26	0.1	48.48	17	48.47	48.50	-16.9	1,008	-1.68%
2023/12/25	6	48.57	33	48.28	48.40	-27	1,003	-2.69%
2023/12/22	0	0.00	36	47.94	47.60	-36	979	-3.67%
2023/12/21	8	47.07	0	0.00	46.90	8	964	0.83%
2023/12/20	3	47.37	12	47.52	47.35	-9	962	-0.93%
2023/12/19	11	46.65	0	0.00	47.05	11	949	1.16%
2023/12/18	10	46.90	0	0.00	46.90	10	949	1.05%
2023/12/15	6	47.22	15	47.29	47.10	-9	952	-0.94%
2023/12/14	1	47.05	5	47.25	47.05	-4	937	-0.43%
2023/12/13	5	46.88	12	47.09	46.85	-7	928	-0.75%
2023/12/12	5.4	46.58	0	0.00	46.70	5.4	923	0.58%
2023/12/11	15	46.52	10	46.90	46.95	5	918	0.54%
2023/12/08	43.1	46.47	0	0.00	46.35	43.1	914	4.71%
2023/12/07	40	46.41	1	46.40	46.45	39	909	4.29%
2023/12/06	125.2	46.50	2	46.28	46.35	123.2	907	13.58%	大買/鉅額交易
2023/12/05	27	46.53	10	46.80	47.00	17	888	1.91%
2023/12/04	4	46.96	1	47.10	46.90	3	881	0.34%
2023/12/01	1	47.05	5	47.10	47.00	-4	888	-0.45%
2023/11/30	1	46.90	6	46.95	46.70	-5	877	-0.57%
2023/11/28	2	46.85	5	46.85	46.75	-3	855	-0.35%
2023/11/27	5	46.65	9	46.90	46.65	-4	861	-0.46%
2023/11/24	10	46.65	0	0.00	46.60	10	860	1.16%
2023/11/23	0	0.00	18	47.07	46.95	-18	850	-2.12%
2023/11/22	0	0.00	8	46.69	46.50	-8	849	-0.94%
2023/11/21	12	46.03	0	0.00	46.05	12	848	1.41%
2023/11/20	4	46.10	0	0.00	46.05	4	839	0.48%
2023/11/16	5	45.25	0	0.00	45.55	5	856	0.58%
2023/11/15	5.1	45.05	0.1	45.10	45.15	5	917	0.54%
2023/11/14	15	44.98	1	44.95	44.90	14	915	1.53%
2023/11/10	18	45.23	3	45.25	45.15	15	942	1.59%
2023/11/08	0	0.00	6	45.76	45.60	-6	966	-0.62%
2023/11/07	1	45.10	0	0.00	45.05	1	978	0.10%
2023/11/06	0	0.00	1.7	45.48	45.55	-1.7	985	-0.17%
2023/11/02	1	44.80	16	44.97	45.05	-15	997	-1.50%
2023/11/01	10	44.35	3	44.22	44.35	7	1,003	0.70%
2023/10/30	0	0.00	1	44.60	44.60	-1	1,080	-0.09%
2023/10/26	0	0.00	1	44.35	43.85	-1	1,190	-0.08%
2023/10/25	10	44.20	1	44.45	44.15	9	1,210	0.74%
2023/10/24	1	44.05	1	44.40	44.05	0	1,226	0.00%
2023/10/23	0	0.00	4	44.15	44.10	-4	1,234	-0.32%
2023/10/20	5	43.95	0	0.00	43.75	5	1,251	0.40%
2023/10/19	0	0.00	10	44.53	44.55	-10	1,265	-0.79%
2023/10/18	7	43.45	0	0.00	43.50	7	1,291	0.54%
2023/10/17	15	44.26	0	0.00	43.90	15	1,250	1.20%
2023/10/16	7	44.77	0	0.00	44.60	7	1,246	0.56%
2023/10/12	1	45.10	0	0.00	45.25	1	1,277	0.08%
2023/10/11	34	45.20	0	0.00	44.85	34	1,287	2.64%
2023/10/06	13	45.85	1	45.75	45.75	12	1,283	0.94%
2023/10/05	12	46.15	1	46.05	46.15	11	1,302	0.84%
2023/10/04	17	46.22	1	46.15	46.15	16	1,323	1.21%
2023/10/03	0	0.00	3	47.10	46.70	-3	1,350	-0.22%
2023/10/02	1	46.85	1	46.90	46.90	0	1,392	0.00%
2023/09/28	0	0.00	13	46.94	46.90	-13	1,495	-0.87%
2023/09/27	5	46.25	0	0.00	46.30	5	1,577	0.32%
2023/09/26	0	0.00	1	46.70	46.80	-1	1,584	-0.06%
2023/09/25	9	46.83	15	46.97	46.80	-6	1,610	-0.37%
2023/09/22	1	46.60	0	0.00	46.65	1	1,635	0.06%
2023/09/21	26	46.44	0	0.00	46.30	26	1,647	1.58%
2023/09/20	5	47.45	0.1	47.65	47.15	4.9	1,670	0.29%
2023/09/19	5.2	47.76	0	0.00	47.60	5.2	1,692	0.31%
2023/09/18	6	48.05	0	0.00	48.10	6	1,743	0.34%
2023/09/15	0	0.00	10	48.45	48.45	-10	1,774	-0.56%
2023/09/14	2	47.68	1	47.85	47.65	1	1,774	0.06%
2023/09/13	5	47.72	7	47.76	47.85	-2	1,777	-0.11%
2023/09/12	0	0.00	13	47.39	47.50	-13	1,801	-0.72%
2023/09/11	9	46.94	1	47.30	46.80	8	1,815	0.44%
2023/09/08	7	47.21	3	47.45	47.50	4	1,835	0.22%
2023/09/07	9	47.72	4	47.69	47.75	5	1,875	0.27%
2023/09/06	0	0.00	5	47.95	47.95	-5	1,893	-0.26%
2023/09/05	0	0.00	8	47.05	47.50	-8	1,915	-0.42%
2023/09/01	1	46.50	5	46.60	46.60	-4	2,014	-0.20%
2023/08/30	11	45.78	1	46.00	46.00	10	2,087	0.48%
2023/08/29	3	45.90	0	0.00	46.00	3	2,114	0.14%
2023/08/28	16	45.91	1	45.85	45.85	15	2,185	0.69%
2023/08/25	3	46.65	7	47.00	46.70	-4	2,188	-0.18%
2023/08/24	6	46.69	7	47.00	46.35	-1	2,196	-0.05%
2023/08/23	1	46.65	13	46.38	46.40	-12	2,223	-0.54%
2023/08/22	3	45.55	5	45.46	45.40	-2	2,219	-0.09%
2023/08/21	48	46.60	2	46.20	45.20	46	2,227	2.06%
2023/08/18	2	48.93	12	48.96	48.40	-10	2,218	-0.45%
2023/08/17	6	47.10	16	47.94	48.15	-10	2,231	-0.45%
2023/08/16	23	47.55	2	47.10	47.10	21	2,246	0.93%
2023/08/15	5	48.25	0	0.00	48.35	5	2,311	0.22%
2023/08/14	18	48.36	0	0.00	48.30	18	2,528	0.71%
2023/08/11	15	48.47	5	48.80	48.65	10	2,601	0.38%
2023/08/10	10	48.28	0	0.00	48.20	10	2,605	0.38%
2023/08/09	1	48.65	0	0.00	48.65	1	2,629	0.04%
2023/08/08	10	48.43	0	0.00	48.55	10	2,651	0.38%
2023/08/07	10	48.66	0	0.00	48.75	10	2,697	0.37%
2023/08/04	1	49.25	2	49.30	49.00	-1	2,695	-0.04%
2023/08/02	13	48.66	8	49.37	48.60	5	2,674	0.19%
2023/08/01	13	51.24	9	51.66	51.20	4	2,623	0.15%
2023/07/31	6	51.77	16	51.74	51.90	-10	2,566	-0.39%
2023/07/28	6	52.10	25	53.10	52.10	-19	2,505	-0.76%
2023/07/27	2	51.95	6	52.43	52.50	-4	2,476	-0.16%
2023/07/26	12	51.95	21	52.94	51.90	-9	2,461	-0.37%
2023/07/25	1	52.20	22	52.76	52.50	-21	2,442	-0.86%
2023/07/24	24	51.98	4	52.13	52.10	20	2,422	0.83%
2023/07/21	48	52.26	1	53.00	52.70	47	2,404	1.95%
2023/07/20	2	53.85	7.3	53.83	53.40	-5.3	2,382	-0.22%
2023/07/19	26	53.55	16	53.75	53.30	10	2,367	0.42%
2023/07/18	29	52.99	3	54.10	53.60	26	2,352	1.11%
2023/07/17	3	53.73	16	54.08	54.20	-13	2,317	-0.56%
2023/07/14	2	54.05	10	53.80	53.80	-8	2,308	-0.35%
2023/07/13	6	53.95	4.1	54.00	53.50	1.9	2,292	0.08%
2023/07/12	2	54.55	10	54.71	54.20	-8	2,270	-0.35%
2023/07/11	3	54.23	15	54.27	54.30	-12	2,242	-0.54%
2023/07/10	7.1	52.67	0	0.00	53.10	7.1	2,217	0.32%
2023/07/07	17.2	52.95	5	53.28	53.20	12.2	2,190	0.56%
2023/07/06	5	54.10	13.3	54.65	54.40	-8.3	2,152	-0.39%
2023/07/05	6.1	53.20	34.1	53.38	53.50	-28.1	2,047	-1.37%
2023/07/04	0	0.00	3	52.20	52.00	-3	1,962	-0.15%
2023/07/03	2	51.80	5	52.26	52.20	-3	1,953	-0.15%
2023/06/30	1.1	51.75	10.1	51.65	51.70	-9	1,956	-0.46%
2023/06/29	0	0.00	8	51.20	51.20	-8	1,982	-0.40%
2023/06/28	1.1	51.20	35	51.21	51.10	-33.9	1,975	-1.72%
2023/06/27	30	50.22	8	51.11	49.90	22	1,943	1.13%
2023/06/26	5	50.91	27.1	51.00	51.20	-22.1	1,939	-1.14%
2023/06/21	1.1	50.09	46	50.00	50.10	-44.9	1,929	-2.33%
2023/06/20	5	48.75	0	0.00	48.80	5	1,898	0.26%
2023/06/19	2	49.05	0	0.00	48.95	2	1,892	0.11%
2023/06/16	31	49.17	0	0.00	48.95	31	1,887	1.64%
2023/06/15	11	50.11	1	50.30	49.85	10	1,858	0.54%
2023/06/14	25	49.86	4	49.98	50.30	21	1,850	1.13%
2023/06/13	0	0.00	25	49.65	50.00	-25	1,831	-1.36%
2023/06/12	24	48.70	12	48.60	48.55	12	1,793	0.67%
2023/06/09	17	48.93	9.1	49.38	49.70	7.9	1,772	0.44%
2023/06/08	12	49.63	25	50.04	49.55	-13	1,748	-0.74%
2023/06/07	0	0.00	12.1	50.26	50.30	-12.1	1,725	-0.70%
2023/06/06	0	0.00	11	49.45	49.50	-11	1,665	-0.66%
2023/06/05	5	48.90	3.1	49.21	48.70	2	1,633	0.12%
2023/06/02	1	48.40	10.1	48.53	48.80	-9.1	1,603	-0.57%
2023/06/01	4.1	48.12	15.2	48.17	48.40	-11.1	1,590	-0.69%
2023/05/31	0	0.00	2.1	47.17	47.25	-2.1	1,537	-0.14%
2023/05/30	11.1	46.97	5	46.93	47.00	6.1	1,520	0.40%
2023/05/29	1	47.00	6.1	47.20	47.30	-5.1	1,505	-0.34%
2023/05/26	1	46.70	3	46.72	46.70	-2	1,482	-0.13%
2023/05/25	3	46.55	2	46.75	46.55	1	1,474	0.07%
2023/05/24	4.1	46.75	9	46.93	46.95	-5	1,461	-0.34%
2023/05/23	0	0.00	4.1	45.92	45.90	-4.1	1,446	-0.28%
2023/05/22	2	45.50	1	45.70	45.50	1	1,437	0.07%
2023/05/19	4	46.23	44.1	46.22	46.45	-40.1	1,406	-2.85%
2023/05/18	69	45.34	66.6	46.05	46.15	2.4	1,324	0.18%
2023/05/17	2	43.50	28.1	43.02	43.45	-26.1	1,100	-2.37%
2023/05/16	1.2	42.17	0	0.00	41.80	1.2	1,010	0.11%
2023/05/15	26	42.10	0.1	42.60	41.90	26	995	2.61%
2023/05/12	6	41.61	14.1	41.53	42.00	-8.1	967	-0.84%
2023/05/11	0	0.00	2	41.45	41.00	-2	953	-0.21%
2023/05/02	0	39.95	0	0.00	40.20	0	971	0.00%
2023/04/28	0	40.20	0	0.00	39.95	0	976	0.00%
2023/04/20	0	0.00	19	40.17	39.90	-19	951	-2.00%
2023/04/19	1	40.30	1	40.15	40.15	0	948	0.00%
2023/04/18	0	0.00	0.2	40.40	40.40	-0.2	940	-0.02%
2023/04/17	0	0.00	1.1	40.60	40.40	-1.1	941	-0.11%
2023/04/14	0	0.00	1	40.55	40.70	-1	934	-0.11%
2023/04/12	2	40.85	4	40.80	40.80	-2	921	-0.22%
2023/04/11	0	0.00	2	40.88	40.95	-2	918	-0.22%
2023/04/07	2	40.55	0	0.00	40.40	2	913	0.22%
2023/04/06	0	0.00	2	40.15	40.50	-2	908	-0.22%
2023/03/31	3	40.08	0	0.00	40.05	3	902	0.33%
2023/03/30	2	41.53	2	40.90	40.55	0	871	0.00%
2023/03/29	0	0.00	1	40.05	39.85	-1	819	-0.12%
2023/03/28	1	39.70	2	39.65	39.80	-1	819	-0.12%
2023/03/27	0	0.00	1	40.50	40.20	-1	812	-0.12%
2023/03/24	6	40.51	2	40.00	40.55	4	791	0.51%
2023/03/20	0	0.00	4	39.03	39.25	-4	741	-0.54%
2023/03/17	2	39.05	0	0.00	39.05	2	737	0.27%
2023/03/14	0	0.00	1	39.00	39.00	-1	723	-0.14%
2023/03/13	1	38.40	0	0.00	38.65	1	715	0.14%
2023/03/09	1	39.80	0	0.00	39.40	1	703	0.14%
2023/03/08	1	39.60	0	0.00	40.00	1	700	0.14%
2023/03/07	8	39.48	10	39.42	39.55	-2	686	-0.29%
2023/03/06	1	39.25	2	39.63	39.40	-1	679	-0.15%
2023/03/03	0	0.00	3	39.00	39.10	-3	660	-0.45%
2023/03/02	5	38.60	0	0.00	38.75	5	642	0.78%
2023/03/01	0	0.00	1	38.60	38.65	-1	641	-0.16%
2023/02/22	3	39.00	1	38.80	39.05	2	613	0.33%
2023/02/21	1	39.10	3.3	38.70	39.20	-2.3	601	-0.37%
2023/02/20	12.3	37.90	1	37.85	38.05	11.3	566	1.99%
2023/02/17	1	37.50	0	0.00	37.55	1	560	0.18%
2023/02/16	1	37.30	4	37.15	37.30	-3	564	-0.53%
2023/02/14	4	36.95	0	0.00	37.00	4	570	0.70%
2023/02/10	1	37.10	2	37.40	37.15	-1	566	-0.18%
2023/02/09	2	37.38	0	0.00	37.30	2	558	0.36%
2023/02/08	2	37.60	0	0.00	37.90	2	547	0.36%
2023/02/06	2.1	37.70	0	0.00	37.70	2.1	525	0.39%
2023/02/03	2	38.20	0	0.00	38.10	2	520	0.38%
2023/02/02	2	38.15	1	38.00	37.95	1	511	0.20%
2023/01/30	1.1	36.90	0	0.00	37.25	1.1	481	0.22%
2023/01/16	0	0.00	1	36.75	36.85	-1	480	-0.21%
2023/01/13	0	0.00	10	37.10	36.85	-10	488	-2.05%
2023/01/12	1	37.10	90	37.27	37.10	-89	506	-17.56%
2023/01/11	1	37.40	0	0.00	37.70	1	513	0.19%
2023/01/09	30	37.45	0	0.00	37.40	30	517	5.80%
2023/01/05	70	37.50	1	37.25	37.40	69	525	13.12%
2022/12/23	0	0.00	3	37.33	37.50	-3	557	-0.54%
2022/12/21	0	0.00	1	37.45	37.05	-1	580	-0.17%
2022/12/20	2	37.20	1	37.05	37.30	1	590	0.17%
2022/12/16	1	38.10	0	0.00	38.10	1	616	0.16%
2022/12/15	2	38.80	0	0.00	38.50	2	617	0.32%
2022/12/14	5	38.15	2	38.45	38.50	3	615	0.49%
2022/12/12	1	37.75	0.4	37.80	37.80	0.6	615	0.10%
2022/12/09	1	37.90	0	0.00	38.00	1	621	0.16%
2022/12/08	3	37.78	1	37.80	38.00	2	622	0.32%
2022/12/06	1	37.80	0	0.00	37.70	1	620	0.16%
2022/12/05	0	0.00	0	38.35	38.30	0	618	0.00%
2022/12/02	1	38.05	1	37.85	38.30	0	617	0.00%
2022/12/01	0	0.00	0	37.75	37.70	0	618	0.00%
2022/11/30	1	37.70	2	37.63	37.55	-1	616	-0.16%
2022/11/29	1	36.85	0	0.00	37.10	1	611	0.16%
2022/11/25	0	0.00	1	37.00	37.05	-1	613	-0.16%
2022/11/23	0	0.00	0	37.10	37.00	0	623	-0.01%
2022/11/22	1	36.85	0	0.00	36.70	1	627	0.16%
2022/11/18	0	0.00	0	37.40	37.30	0	643	-0.01%
2022/11/17	1	37.25	0	37.35	37.30	1	642	0.15%
2022/11/15	0	0.00	1	37.25	37.45	-1	658	-0.16%
2022/11/14	1	36.50	0	36.95	36.90	1	663	0.15%
2022/11/09	3	36.20	1	36.40	36.45	2	686	0.29%
2022/11/08	1	36.00	0	0.00	36.00	1	704	0.14%
2022/11/01	0	0.00	1	34.45	34.65	-1	794	-0.13%
2022/10/31	0	0.00	0.1	34.35	34.25	-0.1	796	-0.01%
2022/10/28	1	34.95	0	0.00	34.55	1	814	0.12%
2022/10/26	0	0.00	0	34.80	34.85	0	942	0.00%
2022/10/21	0	0.00	1	35.25	35.50	-1	986	-0.10%
2022/10/20	0	0.00	1	34.80	35.50	-1	993	-0.10%
2022/10/18	0	0.00	0	34.90	35.40	0	975	0.00%
2022/10/17	0	34.65	0	0.00	35.00	0	981	0.00%
2022/10/13	9.1	33.78	0	0.00	33.20	9.1	1,001	0.91%
2022/10/11	0.1	34.50	0	0.00	34.10	0.1	1,007	0.01%
2022/10/06	2	34.95	0	0.00	35.20	2	1,046	0.19%
2022/10/05	0	0.00	1	35.45	35.15	-1	1,063	-0.09%
2022/10/04	1	34.75	0	0.00	35.05	1	1,075	0.09%
2022/09/30	1	34.10	0	0.00	34.85	1	1,089	0.09%
2022/09/28	1	34.50	1	34.90	34.30	0	1,096	0.00%
2022/09/27	0.1	35.55	0	0.00	35.45	0.1	1,090	0.00%
2022/09/26	1	35.95	0	0.00	35.50	1	1,087	0.10%
2022/09/23	1	37.30	0	0.00	37.30	1	1,103	0.09%
2022/09/20	0	38.65	0	0.00	38.60	0	1,133	0.00%
2022/09/19	1	38.05	0	0.00	38.15	1	1,142	0.09%
2022/09/12	1	38.15	0	0.00	38.30	1	1,197	0.08%
2022/09/08	0	0.00	3	37.57	37.85	-3	1,213	-0.25%
2022/09/07	1	37.55	1	37.85	37.40	0	1,225	0.00%
2022/09/05	0	0.00	0	38.40	38.40	0	1,248	0.00%
2022/08/31	0	0.00	1	39.20	39.35	-1	1,282	-0.08%
2022/08/30	0	0.00	2	38.80	38.75	-2	1,284	-0.16%
2022/08/29	2	38.23	0	0.00	38.40	2	1,285	0.16%
2022/08/26	3	38.95	0	0.00	39.00	3	1,284	0.23%
2022/08/25	0	0.00	3	39.18	39.20	-3	1,287	-0.23%
2022/08/24	2	38.48	0	0.00	38.40	2	1,297	0.15%
2022/08/23	2	38.53	0	0.00	38.40	2	1,303	0.15%
2022/08/22	1	39.10	0	0.00	39.05	1	1,299	0.08%
2022/08/19	0	0.00	3	39.62	39.65	-3	1,296	-0.23%
2022/08/18	6	38.59	3	38.98	39.15	3	1,288	0.23%
2022/08/17	4	38.85	0	39.00	38.65	4	1,281	0.31%
2022/08/16	1	39.15	0	0.00	39.15	1	1,266	0.08%
2022/08/15	15	39.40	1	39.40	39.40	14	1,265	1.11%
2022/08/12	9	39.08	16	38.96	38.70	-7	1,252	-0.56%
2022/08/11	1	39.70	2.1	39.46	39.65	-1.1	1,239	-0.08%
2022/08/10	2	38.08	1	37.55	38.15	1	1,228	0.08%
2022/08/09	1	36.95	3	37.33	37.60	-2	1,245	-0.16%
2022/08/08	2	36.98	0	0.00	37.05	2	1,254	0.16%
2022/08/05	0	0.00	1	36.75	37.00	-1	1,284	-0.08%
2022/08/04	4	36.05	0	0.00	36.25	4	1,301	0.31%
2022/08/03	4.1	36.70	4	36.80	36.55	0.1	1,297	0.00%
2022/08/02	12	41.13	2	41.13	40.95	10	1,230	0.81%
2022/08/01	4	41.55	0	0.00	41.50	4	1,222	0.33%
2022/07/29	0	0.00	1	41.70	41.55	-1	1,204	-0.08%
2022/07/28	0	41.75	0	0.00	41.50	0	1,222	0.00%
2022/07/26	2	41.71	0	0.00	41.30	2	1,238	0.16%
2022/07/25	0	0.00	1	41.65	41.75	-1	1,263	-0.08%
2022/07/21	1	42.20	1	42.05	42.30	0	1,293	0.00%
2022/07/19	2	41.70	0	0.00	41.75	2	1,306	0.15%
2022/07/18	0	0.00	1	42.00	41.90	-1	1,314	-0.08%
2022/07/15	1.1	41.15	4	40.49	41.25	-2.9	1,318	-0.22%
2022/07/14	0	0.00	2	39.43	39.60	-2	1,310	-0.15%
2022/07/13	1	39.05	6	39.18	39.20	-5	1,328	-0.38%
2022/07/12	3	39.33	16	38.96	38.65	-13	1,318	-0.99%
2022/07/11	0.1	40.02	1	40.00	40.30	-0.9	1,314	-0.07%
2022/07/08	1	40.40	4	40.39	40.20	-3	1,321	-0.23%
2022/07/07	1	38.45	3	39.13	39.65	-2	1,328	-0.15%
2022/07/06	0	0.00	1	39.05	38.75	-1	1,358	-0.07%
2022/07/04	3	39.28	2	39.43	39.15	1	1,378	0.07%
2022/07/01	2	40.05	0	0.00	39.25	2	1,408	0.14%
2022/06/30	0	0.00	2	41.35	41.25	-2	1,384	-0.14%
2022/06/28	1	42.30	0	0.00	42.65	1	1,389	0.07%
2022/06/27	2	42.65	2	42.88	42.80	0	1,448	0.00%
2022/06/24	3	42.12	2	41.98	41.80	1	1,498	0.07%
2022/06/23	1	42.00	0	0.00	41.90	1	1,524	0.07%
2022/06/21	0	0.00	1	42.55	42.70	-1	1,553	-0.06%
2022/06/20	2	41.55	1	42.05	41.50	1	1,560	0.06%
2022/06/17	3	41.92	4	41.96	41.85	-1	1,557	-0.06%
2022/06/16	2	42.90	0	0.00	42.55	2	1,556	0.13%
2022/06/15	0	0.00	1	43.10	43.40	-1	1,567	-0.06%
2022/06/14	1	42.80	4	42.50	42.60	-3	1,584	-0.19%
2022/06/13	1	43.25	4	43.48	43.15	-3	1,583	-0.19%
2022/06/10	1	44.45	1	44.15	44.20	0	1,599	0.00%
2022/06/09	1	44.65	0	0.00	44.75	1	1,592	0.06%
2022/06/08	1	44.75	0	0.00	44.90	1	1,600	0.06%
2022/06/07	1	44.50	0	0.00	44.95	1	1,608	0.06%
2022/06/01	5	45.24	0	0.00	45.05	5	1,714	0.29%
2022/05/31	1	44.90	1	44.85	44.85	0	1,733	0.00%
2022/05/30	0	0.00	1	44.80	45.05	-1	1,748	-0.06%
2022/05/27	1	44.15	0	0.00	44.10	1	1,782	0.06%
2022/05/24	1	44.70	1	44.15	44.15	0	1,958	0.00%
2022/05/23	3	45.03	0	0.00	45.00	3	1,977	0.15%
2022/05/20	1	45.50	3	45.52	45.55	-2	2,061	-0.10%
2022/05/19	18	45.41	1	45.45	45.60	17	2,118	0.80%
2022/05/18	0.7	44.88	3	44.87	45.20	-2.4	2,127	-0.11%
2022/05/17	0.2	43.45	2	44.40	44.40	-1.8	2,143	-0.09%
2022/05/16	2.2	43.25	3	43.23	43.80	-0.9	2,159	-0.04%
2022/05/13	0	0.00	1	42.75	42.70	-1	2,222	-0.05%
2022/05/12	1	41.50	2	41.75	40.90	-1	2,271	-0.04%
2022/05/11	0	0.00	7	42.29	42.15	-7	2,337	-0.30%
2022/05/10	0	0.00	7	41.90	43.10	-7	2,500	-0.28%
2022/05/09	2	42.42	3	42.20	41.80	-1	2,620	-0.04%
2022/05/06	2	43.45	15	43.72	43.70	-13	2,652	-0.49%
2022/05/05	2.1	44.05	15	43.96	44.15	-12.9	2,724	-0.47%
2022/05/04	6	43.48	0	0.00	43.25	6	2,780	0.22%
2022/05/03	0	0.00	2	43.60	43.50	-2	2,861	-0.07%
2022/04/29	3	43.47	13	43.55	43.25	-10	2,999	-0.33%
2022/04/28	4	43.24	26	43.25	43.30	-22	3,174	-0.69%
2022/04/27	2	43.28	5	42.97	43.05	-3	3,817	-0.08%
2022/04/25	2	44.57	43	44.25	44.00	-41	4,651	-0.88%
2022/04/22	10	45.31	0	0.00	45.30	10	4,905	0.20%
2022/04/21	37	45.59	0	0.00	45.50	37	5,049	0.73%
2022/04/20	5	45.48	2	45.48	45.50	3	5,144	0.06%
2022/04/19	3	45.97	2	46.05	45.90	1	5,183	0.02%
2022/04/18	1.1	45.82	4	46.19	46.20	-3	5,203	-0.06%
2022/04/15	2	45.85	0	0.00	46.05	2	5,231	0.04%
2022/04/14	0	0.00	1.1	46.12	46.05	-1.1	5,257	-0.02%
2022/04/13	1	46.05	0	0.00	46.60	1	5,269	0.02%
2022/04/12	2.1	45.51	20.1	45.36	45.40	-18	5,282	-0.34%
2022/04/11	2	46.53	0	0.00	46.35	2	5,295	0.04%
2022/04/08	1	47.60	1	47.70	47.50	0	5,367	0.00%
2022/04/07	8.1	47.64	20	48.07	47.15	-11.9	5,386	-0.22%
2022/04/06	13	48.24	0	0.00	48.15	13	5,368	0.24%
2022/03/31	0	0.00	1	48.70	48.80	-1	5,399	-0.02%
2022/03/30	15	48.55	0	0.00	48.55	15	5,405	0.28%
2022/03/29	13	49.32	1	48.90	49.00	12	5,372	0.22%
2022/03/28	1	49.70	1	49.75	49.65	0	5,324	0.00%
2022/03/25	10	50.30	9	50.28	50.30	1	5,308	0.02%
2022/03/24	7	49.95	0	0.00	50.10	7	5,298	0.13%
2022/03/23	6	50.18	1	50.00	50.00	5	5,293	0.09%
2022/03/22	4	49.93	18.1	49.35	50.10	-14.1	5,296	-0.27%
2022/03/21	1	49.35	0.1	49.65	49.65	0.9	5,306	0.02%
2022/03/18	7	49.25	1.1	48.83	49.45	6	5,328	0.11%
2022/03/17	2	48.38	7	48.35	49.00	-5	5,339	-0.09%
2022/03/16	2	47.03	1	47.25	47.20	1	5,330	0.02%
2022/03/15	4	47.34	4	47.41	47.45	0	5,346	0.00%
2022/03/14	0.1	48.50	13	48.45	48.50	-12.9	5,357	-0.24%
2022/03/11	1	48.00	1	48.00	48.00	0	5,408	0.00%
2022/03/10	15	48.50	1	48.40	48.35	14	5,428	0.26%
2022/03/09	0	0.00	2	47.33	47.65	-2	5,446	-0.04%
2022/03/08	7.1	47.30	3	47.58	46.70	4.1	5,505	0.07%
2022/03/07	3	47.85	1	47.90	48.00	2	5,519	0.04%
2022/03/04	3	49.73	12	49.78	49.50	-9	5,546	-0.16%
2022/03/03	6	50.20	6	50.37	50.20	0	5,607	0.00%
2022/03/02	14	49.93	4.2	50.16	50.20	9.8	5,742	0.17%
2022/03/01	7	50.25	7.2	50.39	50.60	-0.2	5,917	0.00%
2022/02/25	15	49.22	19	49.55	49.60	-4	6,680	-0.06%
2022/02/24	32.1	50.07	6	49.87	49.60	26.1	6,893	0.38%
2022/02/23	2.4	51.33	3	51.47	51.40	-0.6	6,855	-0.01%
2022/02/22	13.1	51.05	5.2	50.89	50.70	8	6,845	0.12%
2022/02/21	8.1	52.10	1	52.10	52.10	7.1	6,781	0.10%
2022/02/18	3	52.57	5	52.70	53.00	-2	6,731	-0.03%
2022/02/17	11	52.98	1.1	53.20	52.90	10	6,720	0.15%
2022/02/16	12.1	53.55	3	53.03	53.10	9.1	6,713	0.14%
2022/02/15	17	53.47	1	53.60	53.10	16	6,681	0.24%
2022/02/14	7.1	54.49	2	54.20	54.10	5.1	6,610	0.08%
2022/02/11	11	56.45	17	56.35	56.20	-6	6,546	-0.09%
2022/02/10	25.2	56.21	28.6	56.84	55.70	-3.4	6,492	-0.05%
2022/02/09	15	55.75	15	55.32	56.30	0	6,326	0.00%
2022/02/08	9	54.39	7	54.50	54.50	2	6,208	0.03%
2022/02/07	13	53.98	10	54.04	53.70	3	6,166	0.05%
2022/01/26	10	53.57	32	53.65	53.60	-22	6,104	-0.36%
2022/01/25	19.1	53.75	21	53.93	53.50	-2	6,099	-0.03%
2022/01/24	80.1	54.09	51	54.28	54.90	29.1	6,050	0.48%
2022/01/21	19.1	55.02	14	55.01	54.40	5.1	5,925	0.09%
2022/01/20	47	57.74	74.1	58.02	56.30	-27.1	5,727	-0.47%
2022/01/19	17	56.63	18.1	56.81	57.00	-1.1	5,085	-0.02%
2022/01/18	83	56.49	96.4	56.18	57.00	-13.4	4,777	-0.28%
2022/01/17	58	54.11	73.9	54.41	54.60	-15.9	4,262	-0.37%
2022/01/14	21.2	52.27	3	51.97	51.80	18.2	4,001	0.46%
2022/01/13	3.1	53.29	17	53.26	53.40	-14	3,883	-0.36%
2022/01/12	6.3	53.12	13.2	52.95	52.20	-6.9	3,800	-0.18%
2022/01/11	8.1	51.86	2	51.85	51.70	6.1	3,765	0.16%
2022/01/10	1.1	52.47	2	52.35	52.50	-0.9	3,739	-0.02%
2022/01/07	14	51.67	4	51.75	51.80	10	3,717	0.27%
2022/01/06	2	52.40	61	52.50	52.20	-59	3,687	-1.60%
2022/01/05	6.2	52.51	6.1	52.57	52.70	0.1	3,692	0.00%
2022/01/04	22	52.65	3	52.77	52.60	19	3,700	0.51%
2022/01/03	9.1	53.71	40.5	53.81	53.40	-31.4	3,671	-0.86%
2021/12/30	0	0.00	3	52.63	52.70	-3	3,581	-0.08%
2021/12/29	6	52.00	0	0.00	52.30	6	3,575	0.17%
2021/12/28	5	52.94	3	53.00	52.40	2	3,596	0.06%
2021/12/27	3.1	52.30	6	52.55	52.50	-3	3,601	-0.08%
2021/12/24	7	52.00	3	51.70	51.90	4	3,593	0.11%
2021/12/23	2	52.10	7	52.03	52.00	-5	3,597	-0.14%
2021/12/22	2	51.60	2	51.90	51.60	0	3,630	0.00%
2021/12/21	1	51.30	8	51.40	51.30	-7	3,635	-0.19%
2021/12/20	0	50.60	2	50.70	50.60	-2	3,665	-0.05%
2021/12/17	11	50.63	1	50.50	50.80	10	3,710	0.27%
2021/12/16	25	51.14	2	51.20	51.10	23	3,754	0.61%
2021/12/15	2	50.65	4	50.93	50.80	-2	3,789	-0.05%
2021/12/14	3	50.97	16.6	50.39	50.40	-13.6	3,783	-0.36%
2021/12/13	12	51.25	2	51.15	51.30	10	3,764	0.27%
2021/12/10	28	51.36	1	51.20	51.30	27	3,771	0.72%
2021/12/09	9	51.88	11	52.01	51.70	-2	3,765	-0.05%
2021/12/08	13.1	52.33	1	52.10	52.10	12.1	3,754	0.32%
2021/12/07	17	52.19	8	52.28	52.20	9	3,747	0.24%
2021/12/06	21	51.87	5	52.16	51.90	16	3,721	0.43%
2021/12/03	0.1	51.60	18	51.50	51.80	-17.9	3,754	-0.48%
2021/12/02	0	0.00	4	51.38	51.00	-4	3,808	-0.11%
2021/12/01	2	51.15	13	51.95	51.90	-11	3,808	-0.29%
2021/11/30	12	50.80	1	51.60	51.30	11	3,856	0.28%
2021/11/29	0.1	50.00	1	50.10	50.30	-0.9	3,835	-0.02%
2021/11/26	32.1	50.70	16.1	51.20	50.10	16	3,817	0.42%
2021/11/25	8.2	52.82	5	53.52	52.40	3.2	3,739	0.09%
2021/11/24	113.2	56.39	70.1	56.28	54.00	43.1	3,584	1.20%	大買/
2021/11/23	6	57.10	30.2	57.29	57.30	-24.2	2,883	-0.84%
2021/11/22	15.1	51.74	3	52.10	52.10	12.1	2,669	0.45%
2021/11/19	1	51.00	1	51.20	51.00	0	2,758	0.00%
2021/11/18	1.1	50.81	3	51.40	50.90	-1.9	2,832	-0.07%
2021/11/17	1.1	50.82	2	50.95	50.90	-0.9	2,906	-0.03%
2021/11/16	14	51.06	2	50.91	50.90	12	2,961	0.40%
2021/11/15	3	51.50	7.1	51.53	51.60	-4.1	3,041	-0.13%
2021/11/11	2	50.05	3	50.33	50.00	-1	3,254	-0.03%
2021/11/10	4	50.48	7.4	50.47	50.70	-3.4	3,319	-0.10%
2021/11/09	3	49.76	9	49.77	49.75	-6	3,417	-0.17%
2021/11/08	0	0.00	3	50.67	50.80	-3	3,475	-0.09%
2021/11/05	9	50.90	114	50.36	50.50	-105	3,784	-2.77%	大賣/鉅額交易
2021/11/04	4	51.10	3.1	51.06	51.10	0.9	3,904	0.02%
2021/11/03	2	50.30	2	50.70	50.50	0	4,078	0.00%
2021/11/02	5.1	50.84	11	50.30	50.00	-5.9	4,176	-0.14%
2021/11/01	2	50.80	15	51.20	51.00	-13	4,254	-0.30%
2021/10/29	7	49.48	3.1	49.63	49.50	3.9	4,507	0.09%
2021/10/28	1	48.90	0	0.00	48.80	1	4,728	0.02%
2021/10/27	0.1	48.90	3	48.60	48.80	-3	4,876	-0.06%
2021/10/26	0	0.00	2.1	48.67	48.70	-2.1	5,136	-0.04%
2021/10/25	1	47.30	1	48.00	47.85	0	5,395	0.00%
2021/10/22	2	46.95	5	47.00	47.60	-3	5,609	-0.05%
2021/10/21	4	47.50	0	0.00	47.00	4	5,839	0.07%
2021/10/20	4.3	47.70	4.1	47.82	47.55	0.1	6,160	0.00%
2021/10/19	4.2	46.60	3	46.23	46.80	1.2	6,434	0.02%
2021/10/18	4	46.01	1	46.35	46.30	3	6,716	0.04%
2021/10/15	10	45.97	6	46.05	45.95	4	7,116	0.06%
2021/10/14	0	0.00	3	45.20	45.15	-3	7,203	-0.04%
2021/10/13	1	44.50	0.2	44.65	44.65	0.8	7,295	0.01%
2021/10/12	3.1	45.01	0	0.00	45.05	3.1	7,380	0.04%
2021/10/08	11	46.12	0	0.00	46.05	11	7,430	0.15%
2021/10/07	1	46.90	1	47.00	46.90	0	7,528	0.00%
2021/10/06	0.1	46.10	3	46.62	46.00	-2.9	7,765	-0.04%
2021/10/05	2	45.80	0	0.00	46.30	2	8,229	0.02%
2021/10/04	1.1	45.72	5	46.91	45.65	-3.9	8,575	-0.05%
2021/10/01	4.2	46.84	4	47.11	46.55	0.2	8,601	0.00%
2021/09/30	4	47.84	5	47.60	47.70	-1	8,635	-0.01%
2021/09/29	21	47.97	1	48.50	47.50	20	8,701	0.23%
2021/09/28	5	49.75	0	49.70	49.60	5	8,753	0.06%
2021/09/27	4	49.53	5	49.94	49.35	-1	8,799	-0.01%
2021/09/24	4	49.99	5	49.82	50.10	-1	8,835	-0.01%
2021/09/23	10	49.12	1	49.10	49.20	9	8,824	0.10%
2021/09/22	2	49.80	6	49.83	49.70	-4	8,859	-0.05%
2021/09/17	1	50.60	0	0.00	51.00	1	8,927	0.01%
2021/09/16	2	51.30	3	51.10	50.90	-1	9,172	-0.01%
2021/09/15	10	51.12	18	51.00	51.00	-8	9,445	-0.08%
2021/09/14	0	0.00	2	52.75	52.30	-2	9,541	-0.02%
2021/09/13	22	52.98	1.1	53.01	52.50	20.9	9,638	0.22%
2021/09/10	11	52.17	0	0.00	52.50	11	9,751	0.11%
2021/09/09	0	52.00	4	52.70	52.90	-4	9,810	-0.04%
2021/09/08	16.1	52.14	6	51.67	51.40	10.1	9,874	0.10%
2021/09/07	3	52.73	0	0.00	53.80	3	9,859	0.03%
2021/09/06	5	53.94	14	53.81	53.60	-9	9,888	-0.09%
2021/09/03	37	54.71	5	54.88	54.90	32	10,022	0.32%
2021/09/02	9	56.03	3	55.77	55.30	6	10,037	0.06%
2021/09/01	6	56.30	9	56.76	57.30	-3	10,045	-0.03%
2021/08/31	26	54.88	4	55.83	55.40	22	10,046	0.22%
2021/08/30	4	55.45	1.1	55.60	55.80	3	10,042	0.03%
2021/08/27	4.1	55.59	6	55.82	55.90	-1.9	10,095	-0.02%
2021/08/26	8	54.66	7	55.20	55.30	1	10,084	0.01%
2021/08/25	10	54.78	11.1	54.96	55.30	-1.1	10,131	-0.01%
2021/08/24	57	53.08	4	54.08	52.90	53	10,063	0.53%
2021/08/23	9	53.14	12	53.57	54.10	-3	10,023	-0.03%
2021/08/20	45	51.73	7	52.13	51.80	38	9,996	0.38%
2021/08/19	9.1	51.76	3.2	52.52	51.00	5.9	10,086	0.06%
2021/08/18	4.3	53.96	15	54.17	55.50	-10.7	10,269	-0.10%
2021/08/17	11	56.12	4.1	54.60	53.70	7	10,262	0.07%
2021/08/16	5	56.76	7	56.23	56.20	-2	10,260	-0.02%
2021/08/13	28.1	57.20	26	57.07	56.30	2.1	10,209	0.02%
2021/08/12	21	57.03	21	57.29	57.80	0	10,116	0.00%
2021/08/11	56.1	57.74	99	57.81	56.70	-42.9	10,071	-0.43%
2021/08/10	63.1	62.60	80	62.62	62.90	-16.9	9,811	-0.17%
2021/08/09	50.2	63.36	55.3	64.08	63.00	-5	9,735	-0.05%
2021/08/06	87.1	66.86	12	66.73	66.50	75.1	9,614	0.78%
2021/08/05	28.1	67.51	60	68.08	67.90	-31.9	9,582	-0.33%
2021/08/04	116	67.48	90	67.50	67.20	26	9,543	0.27%	大買/
2021/08/03	23.2	65.69	81	65.99	66.00	-57.9	9,336	-0.62%
2021/08/02	12	63.77	37	64.06	64.10	-25	9,122	-0.27%
2021/07/30	54	63.85	72	63.33	62.60	-18	9,012	-0.20%
2021/07/29	48	63.06	67.1	62.49	64.50	-19.1	8,776	-0.22%
2021/07/28	76.1	59.60	45	59.07	59.70	31.1	8,538	0.36%
2021/07/27	69	62.83	27	63.29	62.60	42	8,470	0.50%
2021/07/26	50	62.84	83	62.69	63.90	-33	8,311	-0.40%
2021/07/23	21	60.41	75	60.47	59.70	-54	8,023	-0.67%
2021/07/22	117	59.05	38	59.34	59.40	79	7,767	1.02%	大買/
2021/07/21	15	58.72	57	59.27	60.40	-42	7,496	-0.56%
2021/07/20	10	56.50	7	56.26	55.90	3	7,109	0.04%
2021/07/19	12	57.34	13	57.48	57.70	-1	7,067	-0.01%
2021/07/16	4	57.65	10	57.22	57.00	-6	7,087	-0.08%
2021/07/15	15	55.80	12.1	56.16	56.80	2.9	7,048	0.04%
2021/07/14	15	55.71	18.1	56.30	55.90	-3.1	7,063	-0.04%
2021/07/13	30.1	56.67	32	56.34	55.60	-1.9	7,010	-0.03%
2021/07/12	99	57.42	19	57.72	57.10	80	6,831	1.17%
2021/07/09	82.1	55.85	82.2	55.99	56.10	-0.1	6,422	0.00%
2021/07/08	2	53.40	2.3	53.49	53.40	-0.3	6,169	0.00%
2021/07/07	2	52.45	33	52.49	52.60	-31	6,308	-0.49%
2021/07/06	13	52.23	10.2	52.15	52.00	2.8	6,386	0.04%
2021/07/05	7	53.44	38	53.50	54.20	-31	6,544	-0.47%
2021/07/02	13	52.24	5	52.24	52.70	8	6,563	0.12%
2021/07/01	17.2	51.45	23	51.75	51.00	-5.8	6,638	-0.09%
2021/06/30	7	52.31	0	0.00	52.70	7	6,777	0.10%
2021/06/29	11	52.36	18	52.57	52.60	-7	6,773	-0.10%
2021/06/28	7	53.43	15	53.51	53.20	-8	6,831	-0.12%
2021/06/25	41	54.38	13	54.32	54.50	28	6,782	0.41%
2021/06/24	96	54.30	116	53.52	54.80	-20	6,558	-0.30%	大賣/
2021/06/23	4	51.63	16	51.79	51.70	-12	6,311	-0.19%
2021/06/22	18	50.97	9	50.51	50.20	9	6,215	0.14%
2021/06/21	13	49.94	14	51.35	50.50	-1	6,142	-0.02%
2021/06/18	17	50.95	36	50.78	50.10	-19	6,085	-0.31%
2021/06/17	3	49.53	15	50.00	50.50	-12	6,055	-0.20%
2021/06/16	8.1	49.38	1	49.40	49.45	7.1	5,999	0.12%
2021/06/15	3	49.82	44	49.93	49.95	-41	5,978	-0.69%
2021/06/11	10	49.89	8	49.47	48.80	2	5,938	0.03%
2021/06/09	19	49.02	8	48.79	48.40	11	5,698	0.19%
2021/06/08	3.1	48.24	10	48.47	48.80	-6.9	5,660	-0.12%
2021/06/07	9.3	47.55	19	47.96	47.80	-9.7	5,618	-0.17%
2021/06/04	14	48.00	25.1	48.12	48.40	-11.1	5,589	-0.20%
2021/06/03	4.1	47.67	43	47.64	47.65	-38.9	5,497	-0.71%
2021/06/02	33	47.25	12	47.14	46.85	21	5,427	0.39%
2021/06/01	6	46.75	15	46.61	46.60	-9	5,375	-0.17%
2021/05/31	9	46.04	27	46.11	45.80	-18	5,399	-0.33%
2021/05/28	15	46.17	16	45.99	46.10	-1	5,434	-0.02%
2021/05/27	8	45.93	9	45.93	45.85	-1	5,402	-0.02%
2021/05/26	42	45.24	54	45.14	45.25	-12	5,294	-0.23%
2021/05/25	8	44.25	8	44.11	44.75	0	5,043	0.00%
2021/05/24	4	42.06	9	43.29	44.95	-5	4,959	-0.10%
2021/05/21	1	41.70	0	0.00	42.00	1	4,964	0.02%
2021/05/20	10	41.40	10	41.35	41.50	0	5,067	0.00%
2021/05/19	16	41.05	11	40.96	41.05	5	5,088	0.10%
2021/05/18	0	0.00	1	40.20	41.45	-1	5,064	-0.02%
2021/05/17	2	39.45	20	38.11	38.55	-18	5,074	-0.35%
2021/05/14	3	41.48	7	41.36	41.15	-4	5,108	-0.08%
2021/05/13	2	38.50	3	39.17	39.45	-1	5,075	-0.02%
2021/05/12	38	38.61	1.2	38.70	39.00	36.8	5,033	0.73%
2021/05/11	8	42.41	4.2	41.99	41.45	3.8	4,959	0.08%
2021/05/10	7	44.51	0	0.00	44.40	7	4,951	0.14%
2021/05/07	0	0.00	9	44.10	44.80	-9	4,972	-0.18%
2021/05/06	4	42.96	24	42.83	43.00	-20	5,001	-0.40%
2021/05/05	12	43.78	2	44.40	43.10	10	5,031	0.20%
2021/05/04	33	44.74	11	43.77	43.95	22	5,044	0.44%
2021/05/03	0	0.00	17.6	46.94	46.45	-17.6	4,974	-0.35%
2021/04/29	4	46.99	4	47.04	46.35	0	4,967	0.00%
2021/04/28	5	46.38	10	46.69	46.70	-5	5,051	-0.10%
2021/04/27	10	46.31	0	0.00	46.25	10	5,391	0.19%
2021/04/26	2	46.55	0	0.00	46.50	2	5,438	0.04%
2021/04/23	9	45.76	4	45.91	46.55	5	5,508	0.09%
2021/04/22	5	46.35	0	0.00	45.70	5	5,577	0.09%
2021/04/21	1	47.35	1	47.40	47.15	0	5,607	0.00%
2021/04/20	17	47.91	2	47.93	48.00	15	5,604	0.27%
2021/04/19	7	47.29	4	47.14	47.80	3	5,683	0.05%
2021/04/16	2	46.90	1	47.20	47.20	1	5,735	0.02%
2021/04/15	13	46.45	4	46.60	46.65	9	5,874	0.15%
2021/04/14	11	46.71	8	46.81	46.80	3	6,095	0.05%
2021/04/13	22	49.23	0	0.00	47.60	22	6,416	0.34%
2021/04/12	47.2	50.51	19	50.30	50.40	28.2	7,170	0.39%
2021/04/09	64	49.75	36	50.08	50.20	28	7,646	0.37%
2021/04/08	9	48.35	6	48.49	49.05	3	7,945	0.04%
2021/04/07	1	48.50	17	48.14	48.40	-16	7,898	-0.20%
2021/04/06	2	47.38	9	47.71	47.55	-7	7,916	-0.09%
2021/03/31	6	46.34	3	46.87	46.20	3	7,815	0.04%
2021/03/30	2	45.63	20	45.90	46.10	-18	7,685	-0.23%
2021/03/29	0	0.00	1	45.40	45.15	-1	7,626	-0.01%
2021/03/26	1	44.85	5	45.11	45.00	-4	7,608	-0.05%
2021/03/24	0	0.00	2.1	45.72	45.60	-2.1	7,572	-0.03%
2021/03/23	4	46.41	0	0.00	45.50	4	7,552	0.05%
2021/03/22	11	45.72	0	0.00	45.85	11	7,491	0.15%
2021/03/19	20	45.63	1	45.65	45.70	19	7,454	0.25%
2021/03/18	0	0.00	1	45.45	45.55	-1	7,432	-0.01%
2021/03/17	0	0.00	15	45.73	44.95	-15	7,457	-0.20%
2021/03/16	1	45.25	11	45.25	45.20	-10	7,422	-0.13%
2021/03/15	1	45.45	1	45.40	45.25	0	7,476	0.00%
2021/03/12	1	44.55	10	44.90	44.90	-9	7,480	-0.12%
2021/03/11	0	0.00	11	44.75	45.00	-11	7,547	-0.15%
2021/03/10	1	43.90	1	44.75	44.65	0	7,761	0.00%
2021/03/09	5	43.75	0	0.00	43.50	5	7,775	0.06%
2021/03/08	2.5	43.64	10	44.05	43.40	-7.5	7,863	-0.10%
2021/03/05	3	43.97	1	43.70	43.75	2	7,866	0.03%
2021/03/04	0	0.00	10	44.94	44.70	-10	7,869	-0.13%
2021/03/03	1	44.70	9	44.36	44.50	-8	7,825	-0.10%
2021/03/02	7	43.54	1	44.35	43.25	6	7,803	0.08%
2021/02/26	3	44.00	3	44.37	43.95	0	7,831	0.00%
2021/02/25	28	44.84	1	45.05	45.00	27	7,811	0.35%
2021/02/24	1.1	46.07	1	44.95	44.90	0.1	7,801	0.00%
2021/02/23	1	45.85	1	45.65	45.80	0	7,742	0.00%
2021/02/22	45.5	45.79	48	45.94	46.00	-2.5	7,717	-0.03%
2021/02/19	11	44.13	1	44.00	44.15	10	7,638	0.13%
2021/02/18	10	43.00	2.1	43.75	43.60	7.9	7,631	0.10%
2021/02/17	1	43.15	0	0.00	43.00	1	7,624	0.01%
2021/02/05	3	43.00	2	42.73	42.65	1	7,577	0.01%
2021/02/04	0	0.00	8	43.58	44.10	-8	7,503	-0.11%
2021/02/03	1	42.95	0	0.00	42.95	1	7,483	0.01%
2021/02/01	1	42.50	3	42.25	42.85	-2	7,446	-0.03%
2021/01/29	4	42.45	0	0.00	41.50	4	7,378	0.05%
2021/01/28	1	42.60	6	42.74	43.20	-5	7,331	-0.07%
2021/01/27	3	43.80	1	43.50	43.45	2	7,299	0.03%
2021/01/26	2	44.10	0	0.00	44.15	2	7,265	0.03%
2021/01/25	1	44.70	0	0.00	45.05	1	7,236	0.01%
2021/01/22	0	0.00	1	45.65	45.45	-1	7,200	-0.01%
2021/01/21	0.4	44.50	1	45.60	45.25	-0.6	7,218	-0.01%
2021/01/20	15	45.66	12	45.03	44.30	3	7,129	0.04%
2021/01/19	8	44.22	1	45.00	44.50	7	6,758	0.10%
2021/01/18	2	44.00	0	0.00	44.75	2	6,695	0.03%
2021/01/15	2.5	44.70	5	44.71	44.15	-2.5	6,616	-0.04%
2021/01/14	6	45.53	7	45.94	45.85	-1	6,546	-0.02%
2021/01/13	0	0.00	3	44.70	45.00	-3	6,443	-0.05%
2021/01/12	4	44.24	12	44.53	44.30	-8	6,399	-0.13%
2021/01/11	3	44.90	5	44.86	45.05	-2	6,261	-0.03%
2021/01/08	4	44.06	11	44.03	44.45	-7	6,214	-0.11%
2021/01/07	20	46.22	29	45.44	45.40	-9	6,082	-0.15%
2021/01/06	57.5	46.31	58	46.25	45.15	-0.5	5,991	-0.01%
2021/01/05	169	48.01	146.2	48.29	48.70	22.8	5,576	0.41%	大買/大賣/
2021/01/04	64	45.58	9	46.05	46.40	55	4,678	1.18%
2020/12/31	19	41.18	45	41.50	42.20	-26	4,107	-0.63%
2020/12/30	10	38.90	12	38.65	38.40	-2	3,578	-0.06%
2020/12/29	7	39.08	8	38.89	38.50	-1	3,524	-0.03%
2020/12/28	7	37.60	11	38.54	39.05	-4	3,405	-0.12%
2020/12/25	1	37.30	7	37.67	37.30	-6	3,293	-0.18%
2020/12/23	1	36.65	0	0.00	36.85	1	3,267	0.03%
2020/12/22	14	36.68	0	0.00	36.65	14	3,293	0.43%
2020/12/21	4	36.80	0	0.00	37.05	4	3,316	0.12%
2020/12/18	4	37.04	10	37.10	37.20	-6	3,324	-0.18%
2020/12/17	1	37.20	0	0.00	37.25	1	3,346	0.03%
2020/12/15	3	38.00	5	37.30	37.30	-2	3,410	-0.06%
2020/12/14	2	38.08	4	37.91	38.15	-2	3,439	-0.06%
2020/12/11	5	37.44	2	38.50	37.65	3	3,482	0.09%
2020/12/10	2	38.83	0	0.00	38.30	2	3,496	0.06%
2020/12/09	5	39.00	33	39.09	39.10	-28	3,514	-0.80%
2020/12/07	3	38.60	0	0.00	38.45	3	3,477	0.09%
2020/12/04	20	39.01	29	39.18	39.00	-9	3,414	-0.26%
2020/12/03	3	38.00	1	37.60	38.05	2	3,220	0.06%
2020/12/02	11	37.54	3	37.90	37.80	8	3,301	0.24%
2020/12/01	2	36.78	1	37.30	37.30	1	3,383	0.03%
2020/11/30	3	37.37	0	0.00	37.00	3	3,463	0.09%
2020/11/27	3	37.25	1	37.45	37.45	2	3,488	0.06%
2020/11/26	2	36.45	0	0.00	36.55	2	3,481	0.06%
2020/11/25	3	36.95	0	0.00	36.85	3	3,460	0.09%
2020/11/24	5	37.26	0	0.00	37.15	5	3,425	0.15%
2020/11/23	3	37.48	3	37.55	37.70	0	3,448	0.00%
2020/11/19	2	37.10	0	0.00	37.20	2	3,507	0.06%
2020/11/18	31	38.21	0	0.00	37.60	31	3,489	0.89%
2020/11/17	2	37.80	0	0.00	37.90	2	3,529	0.06%
2020/11/16	2	37.78	0	0.00	37.85	2	3,631	0.06%
2020/11/13	0	0.00	10	37.52	38.05	-10	3,733	-0.27%
2020/11/12	1	37.70	0	0.00	37.45	1	4,008	0.02%
2020/11/11	1	37.70	1	37.60	37.75	0	4,167	0.00%
2020/11/10	2	38.00	5	37.95	37.75	-3	4,220	-0.07%
2020/11/09	4	38.18	0	0.00	38.20	4	4,247	0.09%
2020/11/06	0	0.00	4	39.23	38.55	-4	4,237	-0.09%
2020/11/05	1	38.80	2	38.88	38.90	-1	4,239	-0.02%
2020/11/04	7	39.10	0	0.00	39.05	7	4,255	0.16%
2020/11/03	0	0.00	7	38.64	38.90	-7	4,240	-0.17%
2020/11/02	12	37.26	0	0.00	37.70	12	4,234	0.28%
2020/10/30	1	38.15	11	38.21	37.90	-10	4,263	-0.23%
2020/10/29	6	37.96	1	38.30	39.05	5	4,282	0.12%
2020/10/28	8	39.72	8	39.38	39.50	0	4,318	0.00%
2020/10/27	1	39.15	0	0.00	39.10	1	4,427	0.02%
2020/10/21	0	0.00	12	39.06	39.00	-12	4,662	-0.26%
2020/10/20	0	0.00	1	38.85	38.60	-1	4,646	-0.02%
2020/10/19	1	38.50	11	38.92	38.35	-10	4,633	-0.22%
2020/10/16	22	39.41	11	39.30	39.10	11	4,603	0.24%
2020/10/15	5	38.87	16	39.29	39.45	-11	4,569	-0.24%
2020/10/14	8	38.63	15	39.26	38.75	-7	4,517	-0.15%
2020/10/13	4	38.26	6	38.20	38.55	-2	4,346	-0.05%
2020/10/12	3	38.30	4	38.49	38.65	-1	4,340	-0.02%
2020/10/08	1	38.30	3	38.55	38.10	-2	4,375	-0.05%
2020/10/07	1	38.45	2	38.10	38.00	-1	4,419	-0.02%
2020/10/06	1	38.00	2	38.23	38.30	-1	4,572	-0.02%
2020/10/05	2	37.70	0	37.75	37.75	2	4,611	0.04%
2020/09/30	0	0.00	1	36.70	37.00	-1	4,620	-0.02%
2020/09/29	1	36.20	1	36.35	36.35	0	4,616	0.00%
2020/09/28	0	0.00	1	36.00	36.00	-1	4,623	-0.02%
2020/09/25	1	35.25	10	35.66	35.30	-9	4,643	-0.19%
2020/09/24	2	36.20	0	0.00	36.25	2	4,616	0.04%
2020/09/18	5	38.55	1	39.15	38.45	4	4,530	0.09%
2020/09/16	8	38.13	4	38.30	38.25	4	4,499	0.09%
2020/09/15	0	0.00	1	37.90	38.20	-1	4,456	-0.02%
2020/09/14	0	0.00	13	37.82	37.90	-13	4,497	-0.29%
2020/09/10	1	36.90	6	37.78	36.70	-5	4,469	-0.11%
2020/09/09	10	36.90	1	36.75	36.90	9	4,396	0.20%
2020/09/08	2	36.90	3	37.38	37.45	-1	4,383	-0.02%
2020/09/07	9	37.69	2	38.48	37.00	7	4,348	0.16%
2020/09/04	1	38.40	8	38.30	38.40	-7	4,253	-0.16%
2020/09/03	0	0.00	3	37.22	37.35	-3	4,080	-0.07%
2020/09/02	3	36.55	13	36.47	36.65	-10	4,003	-0.25%
2020/09/01	1	35.40	1	35.45	35.70	0	3,962	0.00%
2020/08/31	0	0.00	10	34.90	34.55	-10	3,947	-0.25%
2020/08/27	0	0.00	5	35.63	35.65	-5	3,946	-0.13%
2020/08/26	16	35.67	4	35.84	35.50	12	3,936	0.30%
2020/08/25	5	35.81	1	35.80	35.55	4	3,915	0.10%
2020/08/24	0	0.00	11	35.52	35.30	-11	3,968	-0.28%
2020/08/21	4	35.04	4	35.30	35.20	0	3,952	0.00%
2020/08/20	8	35.34	4	34.15	34.45	4	3,878	0.10%
2020/08/19	7	38.06	6	37.68	36.90	1	3,757	0.03%
2020/08/18	19	38.16	6	38.18	38.00	13	3,648	0.36%
2020/08/17	14	37.87	13.1	38.70	38.80	0.9	3,391	0.03%
2020/08/14	1	34.45	1	35.00	35.30	0	3,229	0.00%
2020/08/13	6	34.77	4	34.43	34.55	2	3,183	0.06%
2020/08/12	5	33.47	4	33.60	34.20	1	3,157	0.03%
2020/08/11	11	34.21	6	34.11	33.65	5	3,142	0.16%
2020/08/10	2	34.00	0	0.00	34.40	2	3,160	0.06%
2020/08/07	0	0.00	3	33.75	33.80	-3	3,162	-0.09%
2020/08/06	2	34.05	0	0.00	33.95	2	3,154	0.06%
2020/08/05	5	34.58	30	34.23	34.15	-25	3,154	-0.79%
2020/08/04	4	34.34	1	34.20	33.85	3	3,126	0.10%
2020/08/03	11	35.60	14	35.58	35.65	-3	3,092	-0.10%
2020/07/31	17	35.75	8	35.95	36.30	9	3,028	0.30%
2020/07/30	16	34.90	15	34.99	34.75	1	2,899	0.03%
2020/07/29	30	33.87	0	0.00	34.00	30	2,865	1.05%
2020/07/28	10	33.15	15	34.18	33.60	-5	2,934	-0.17%
2020/07/27	1	32.95	4	34.06	33.00	-3	2,852	-0.11%
2020/07/24	5	33.33	0	32.70	32.70	5	2,834	0.18%
2020/07/23	1	33.40	1	33.75	33.80	0	2,851	0.00%
2020/07/22	1	33.55	0	0.00	33.60	1	2,969	0.03%
2020/07/21	0	0.00	5	33.33	33.50	-5	3,000	-0.17%
2020/07/20	3	32.13	5.4	32.84	32.75	-2.4	2,997	-0.08%
2020/07/17	3	32.62	10	32.45	32.45	-7	3,018	-0.23%
2020/07/16	1	33.15	8	33.30	33.15	-7	3,020	-0.23%
2020/07/15	3	33.90	2	34.48	33.80	1	3,032	0.03%
2020/07/14	6	33.91	1	34.25	33.70	5	3,001	0.17%
2020/07/13	15	34.42	19	33.90	34.50	-4	2,945	-0.14%
2020/07/10	10	33.40	4	33.15	33.60	6	2,825	0.21%
2020/07/09	0	0.00	5	32.80	32.90	-5	2,777	-0.18%
2020/07/08	0	0.00	5	32.15	32.35	-5	2,750	-0.18%
2020/07/06	1	32.45	1	32.40	32.30	0	2,748	0.00%
2020/07/01	0	0.00	1	31.60	31.65	-1	2,840	-0.04%
2020/06/30	0	0.00	1	31.15	30.95	-1	2,840	-0.04%
2020/06/29	1	30.70	0	0.00	31.00	1	2,853	0.04%
2020/06/24	2	31.40	0	0.00	31.20	2	2,850	0.07%
2020/06/23	3	31.67	1	31.80	31.65	2	2,861	0.07%
2020/06/22	0	0.00	2	31.90	32.10	-2	2,870	-0.07%
2020/06/19	25	32.39	19	32.04	32.00	6	2,894	0.21%
2020/06/18	6	33.33	2	33.15	33.75	4	2,825	0.14%
2020/06/15	4	31.95	0	0.00	31.25	4	2,951	0.14%
2020/06/11	2	33.40	4	33.73	32.75	-2	3,003	-0.07%
2020/06/10	0	0.00	1	33.45	33.30	-1	2,990	-0.03%
2020/06/09	5	33.31	0	0.00	33.20	5	3,034	0.16%
2020/06/05	0	0.00	1	33.05	33.10	-1	3,056	-0.03%
2020/06/04	0	0.00	8	32.75	32.80	-8	3,058	-0.26%
2020/06/03	2	32.90	4	32.55	32.70	-2	3,082	-0.06%
2020/06/02	6	32.30	10	32.35	32.45	-4	3,077	-0.13%
2020/06/01	1	31.65	1	32.15	32.10	0	3,077	0.00%
2020/05/29	4	31.85	0	0.00	31.00	4	3,110	0.13%
2020/05/28	0	0.00	13	31.27	30.95	-13	3,069	-0.42%
2020/05/27	0	0.00	11	31.16	31.25	-11	3,097	-0.36%
2020/05/26	2	31.33	0	0.00	31.25	2	3,126	0.06%
2020/05/25	1	31.00	1	30.80	31.50	0	3,129	0.00%
2020/05/22	3	31.43	0	0.00	31.20	3	3,142	0.10%
2020/05/21	2	32.53	0	0.00	32.25	2	3,129	0.06%
2020/05/20	0	0.00	1	32.60	32.45	-1	3,124	-0.03%
2020/05/18	15	31.85	15	32.23	31.85	0	3,137	0.00%
2020/05/15	1	31.80	1	32.90	32.10	0	3,148	0.00%
2020/05/14	1	32.95	10	33.05	32.65	-9	3,127	-0.29%
2020/05/13	1	33.80	0	0.00	34.05	1	3,123	0.03%
2020/05/12	1	34.65	1	33.95	34.30	0	3,143	0.00%
2020/05/11	21	34.27	10	34.28	34.10	11	3,142	0.35%
2020/05/08	5	34.59	4	34.15	34.10	1	3,157	0.03%
2020/05/07	0	0.00	3	34.15	34.35	-3	3,192	-0.09%
2020/05/06	4	33.20	2	33.15	33.10	2	3,244	0.06%
2020/05/05	3	33.77	4	33.61	33.50	-1	3,243	-0.03%
2020/05/04	7	33.65	4	33.81	33.95	3	3,264	0.09%
2020/04/30	8	32.26	2	32.53	32.60	6	3,207	0.19%
2020/04/29	3	32.17	2	32.30	32.40	1	3,221	0.03%
2020/04/28	14	32.01	7	32.36	32.30	7	3,223	0.22%
2020/04/27	2	31.88	25	32.36	32.35	-23	3,271	-0.70%
2020/04/24	4	30.68	0	0.00	30.60	4	3,171	0.13%
2020/04/23	44	29.99	54	29.94	30.00	-10	3,185	-0.31%
2020/04/22	13	30.12	0	0.00	30.05	13	3,239	0.40%
2020/04/21	21	29.07	0	0.00	29.15	21	3,381	0.62%
2020/04/20	1	29.55	1	29.70	29.70	0	3,404	0.00%
2020/04/17	5	29.60	5	29.05	29.30	0	3,415	0.00%
2020/04/16	0	0.00	5	28.15	28.90	-5	3,396	-0.15%
2020/04/15	0	0.00	1	28.75	28.90	-1	3,422	-0.03%
2020/04/13	5	27.95	0	0.00	27.55	5	3,379	0.15%
2020/04/09	0	0.00	2	27.73	27.30	-2	3,387	-0.06%
2020/04/08	2	27.28	0	0.00	27.30	2	3,374	0.06%
2020/04/07	6	26.13	2	26.68	26.70	4	3,323	0.12%
2020/04/01	0	0.00	1	25.25	25.25	-1	3,263	-0.03%
2020/03/31	11	24.82	0	0.00	24.90	11	3,314	0.33%
2020/03/27	0	0.00	1	26.30	24.20	-1	3,302	-0.03%
2020/03/25	5	24.55	1.2	24.46	24.20	3.8	3,244	0.12%
2020/03/24	0	0.00	2	22.15	22.65	-2	3,227	-0.06%
2020/03/23	1.2	20.76	0	0.00	20.70	1.2	3,232	0.04%
2020/03/20	1	22.80	1	22.10	22.90	0	3,237	0.00%
2020/03/19	3	21.27	2	21.15	21.15	1	3,217	0.03%
2020/03/17	0	0.00	3	25.15	24.70	-3	3,150	-0.10%
2020/03/16	1	25.95	4	26.44	25.85	-3	3,130	-0.10%
2020/03/13	2	26.18	14	26.27	26.90	-12	3,125	-0.38%
2020/03/12	2	28.90	2	29.65	28.60	0	3,079	0.00%
2020/03/09	19	31.65	5	31.55	30.85	14	3,122	0.45%
2020/03/06	0	0.00	2	33.10	33.00	-2	3,168	-0.06%
2020/03/05	2	33.20	18	32.94	32.85	-16	3,184	-0.50%
2020/03/04	11	32.33	6	32.54	32.35	5	3,171	0.16%
2020/03/03	18	32.80	8	33.18	33.20	10	3,124	0.32%
2020/03/02	2	31.78	3	31.95	32.60	-1	3,114	-0.03%
2020/02/27	5	32.57	0	0.00	31.60	5	3,154	0.16%
2020/02/25	1	33.15	3	33.05	33.30	-2	3,272	-0.06%
2020/02/24	4	33.71	0	0.00	33.75	4	3,320	0.12%
2020/02/21	0	0.00	2	34.85	34.30	-2	3,396	-0.06%
2020/02/20	4	34.45	4	34.63	34.80	0	3,477	0.00%
2020/02/18	2	35.63	0	0.00	35.05	2	3,665	0.05%
2020/02/17	0	0.00	1	35.65	35.40	-1	4,009	-0.02%
2020/02/13	4	35.58	0	0.00	35.40	4	4,359	0.09%
2020/02/12	2	35.63	2	36.05	36.10	0	4,336	0.00%
2020/02/11	0	0.00	1	35.60	35.75	-1	4,316	-0.02%
2020/02/10	3	34.07	0	0.00	34.15	3	4,283	0.07%
2020/02/07	6	36.34	1	37.00	35.00	5	4,237	0.12%
2020/02/06	2	37.85	2	37.95	37.90	0	4,138	0.00%
2020/02/05	3	38.35	0	0.00	38.05	3	4,120	0.07%
2020/02/04	2	37.90	0	0.00	37.85	2	4,018	0.05%
2020/01/31	0	0.00	1	37.75	37.80	-1	3,945	-0.03%
2020/01/30	3	37.60	22	36.71	36.95	-19	3,919	-0.48%
2020/01/20	1	38.35	2	38.93	38.70	-1	3,834	-0.03%
2020/01/17	3	39.27	4	39.10	38.85	-1	3,831	-0.03%
2020/01/16	10	38.80	9	39.11	39.50	1	3,820	0.03%
2020/01/15	5	37.89	76	38.47	38.30	-71	3,794	-1.87%
2020/01/14	14	36.59	4	36.64	37.00	10	3,614	0.28%
2020/01/13	1	35.75	2.1	35.95	36.10	-1.1	3,556	-0.03%
2020/01/10	1	34.45	0	0.00	35.05	1	3,562	0.03%
2020/01/09	0	0.00	6	35.21	35.35	-6	3,533	-0.17%
2020/01/08	2	34.25	0	0.00	34.35	2	3,486	0.06%
2020/01/07	3	34.52	1	34.85	34.70	2	3,479	0.06%
2020/01/03	3	35.35	0	0.00	35.20	3	3,476	0.09%
2020/01/02	2	34.80	10	35.05	35.00	-8	3,451	-0.23%
2019/12/30	1	34.30	2	34.35	34.65	-1	3,425	-0.03%
2019/12/27	5	34.35	0	0.00	34.40	5	3,416	0.15%
2019/12/26	1	34.85	11	34.96	34.85	-10	3,412	-0.29%
2019/12/25	1	34.05	0	0.00	34.20	1	3,368	0.03%
2019/12/24	6	34.03	0	0.00	33.85	6	3,363	0.18%
2019/12/23	1	35.50	0	0.00	34.65	1	3,335	0.03%
2019/12/20	1	34.60	5	35.05	35.25	-4	3,317	-0.12%
2019/12/19	0	0.00	2	34.65	34.80	-2	3,292	-0.06%
2019/12/17	4	35.21	6	35.08	35.60	-2	3,230	-0.06%
2019/12/16	0	0.00	9	34.60	34.70	-9	3,152	-0.29%
2019/12/12	7	34.55	10	34.58	34.70	-3	3,091	-0.10%
2019/12/11	0	0.00	2	34.63	34.70	-2	3,072	-0.07%
2019/12/10	0	0.00	15	34.40	34.50	-15	3,057	-0.49%
2019/12/09	24	34.27	0	0.00	34.20	24	3,038	0.79%
2019/12/05	0	0.00	1	34.10	34.10	-1	3,019	-0.03%
2019/12/04	2	34.10	7	33.75	34.10	-5	3,004	-0.17%
2019/12/03	2	34.78	4	34.53	34.85	-2	2,933	-0.07%
2019/12/02	5	33.80	2	33.50	33.80	3	2,839	0.11%
2019/11/29	0	0.00	2	33.45	33.30	-2	2,796	-0.07%
2019/11/27	0	0.00	1	33.75	33.80	-1	2,758	-0.04%
2019/11/26	3	33.87	83	33.28	33.10	-80	2,710	-2.95%
2019/11/25	0	0.00	3	34.03	34.00	-3	2,617	-0.11%
2019/11/22	13	33.55	8	33.43	33.50	5	2,547	0.20%
2019/11/21	12	32.58	6	32.90	33.00	6	2,439	0.25%
2019/11/20	0	0.00	1	32.65	32.90	-1	2,362	-0.04%
2019/11/19	40	32.63	13	32.27	32.50	27	2,265	1.19%
2019/11/18	32	31.95	1	31.70	32.20	31	2,170	1.43%
2019/11/15	2	31.30	14	31.71	31.75	-12	2,042	-0.59%
2019/11/14	11	31.31	22	31.47	31.50	-11	1,920	-0.57%
2019/11/13	3	29.50	2	29.73	29.75	1	1,557	0.06%
2019/11/12	9	29.37	22	29.51	29.95	-13	1,466	-0.89%
2019/11/11	5	27.90	0	0.00	28.15	5	1,158	0.43%
2019/11/08	7	28.50	0	0.00	28.35	7	1,144	0.61%
2019/11/07	5	28.50	0	0.00	28.55	5	1,132	0.44%
2019/11/06	5	28.50	0	0.00	28.50	5	1,111	0.45%
2019/11/05	1	28.35	1	28.50	28.50	0	1,084	0.00%
2019/11/01	1	27.85	0	0.00	27.80	1	1,058	0.09%
2019/10/30	1	28.15	1	28.35	28.30	0	1,082	0.00%
2019/10/29	12	28.01	11	28.02	28.00	1	1,096	0.09%
2019/10/28	10	27.85	10	28.10	27.85	0	1,153	0.00%
2019/10/25	0	0.00	1	28.00	28.10	-1	1,154	-0.09%
2019/10/23	0	0.00	2	28.03	27.70	-2	1,083	-0.18%
2019/10/21	0	0.00	3	27.10	27.10	-3	1,021	-0.29%
2019/10/18	16	26.92	0	0.00	27.05	16	1,024	1.56%
2019/10/17	1	27.00	0	0.00	27.15	1	963	0.10%
2019/10/08	10	27.35	3	27.40	27.35	7	900	0.78%
2019/10/07	1	27.30	0	0.00	27.35	1	896	0.11%
2019/10/03	0	0.00	2	27.55	27.55	-2	896	-0.22%
2019/10/01	7	28.31	0	0.00	28.10	7	880	0.80%
2019/09/26	1	28.30	1	28.40	28.00	0	846	0.00%
2019/09/25	0	0.00	1	28.50	28.70	-1	839	-0.12%
2019/09/19	1	28.80	0	0.00	28.60	1	839	0.12%
2019/09/18	5	28.50	0	0.00	28.55	5	842	0.59%
2019/09/17	1	28.65	0	0.00	28.65	1	840	0.12%
2019/09/16	0	0.00	5	28.85	28.85	-5	843	-0.59%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/11	1	28.70	0	0.00	28.70	1	840	0.12%
2019/09/09	10	28.80	1	28.80	28.75	9	814	1.11%
2019/09/06	0	0.00	3.1	28.20	28.30	-3.1	783	-0.39%
2019/09/05	5	27.80	1	27.85	27.80	4	759	0.53%
2019/09/03	10	27.68	0	0.00	27.75	10	733	1.36%
2019/08/30	0	0.00	1	27.55	27.50	-1	716	-0.14%
2019/08/29	1	27.30	1	27.25	27.20	0	704	0.00%
2019/08/28	13	27.34	0	0.00	27.20	13	697	1.86%
2019/08/22	0	0.00	2	28.45	28.40	-2	689	-0.29%
2019/08/16	0	0.00	1	27.10	27.45	-1	681	-0.15%
2019/08/15	0	0.00	7	26.70	26.65	-7	681	-1.03%
2019/08/14	0	0.00	13	27.10	27.00	-13	685	-1.90%
2019/08/13	4	26.90	4	26.90	26.85	0	693	0.00%
2019/08/07	2	27.50	0	0.00	27.40	2	699	0.29%
2019/08/06	1	27.15	0	0.00	27.50	1	713	0.14%
2019/08/05	5	27.35	5	27.35	27.20	0	713	0.00%
2019/08/01	5	28.86	2	28.90	28.75	3	711	0.42%
2019/07/31	36	30.36	30	30.06	30.05	6	703	0.85%
2019/07/30	1	30.65	6.3	30.50	30.55	-5.3	674	-0.79%
2019/07/25	1	29.70	0	0.00	29.65	1	607	0.16%
2019/07/24	0	0.00	1	29.50	29.55	-1	615	-0.16%
2019/07/23	1	29.40	1	29.25	29.40	0	624	0.00%
2019/07/22	0	0.00	1	29.35	29.25	-1	628	-0.16%
2019/07/19	4	29.10	0	0.00	29.10	4	630	0.63%
2019/07/17	0	0.00	1	29.45	29.40	-1	652	-0.15%
2019/07/15	1	29.00	0	0.00	28.95	1	748	0.13%
2019/07/12	3	29.15	1	29.15	29.10	2	785	0.25%
2019/07/09	3	28.90	0	0.00	28.80	3	976	0.31%
2019/07/03	0	0.00	2	29.50	29.40	-2	1,016	-0.20%
2019/07/01	0	0.00	2	29.25	29.25	-2	1,045	-0.19%
2019/06/28	4	29.03	0	0.00	29.00	4	1,044	0.38%
2019/06/25	2	29.05	0	0.00	29.10	2	1,041	0.19%
2019/06/24	0	0.00	5	29.05	29.10	-5	1,040	-0.48%
2019/06/06	0	0.00	1	28.60	28.30	-1	1,103	-0.09%
2019/05/24	0	0.00	3	28.20	28.20	-3	1,162	-0.26%
2019/05/17	1	27.85	0	0.00	27.65	1	1,259	0.08%
2019/05/14	20	27.70	0	0.00	28.20	20	1,267	1.58%
2019/05/09	3	29.07	0	0.00	28.70	3	1,252	0.24%
2019/05/08	10	29.50	0	0.00	29.40	10	1,239	0.81%
2019/05/06	1	30.10	0	0.00	29.95	1	1,217	0.08%
2019/05/03	0	0.00	1	30.70	30.60	-1	1,195	-0.08%
2019/04/30	0	0.00	2	30.58	30.90	-2	1,192	-0.17%
2019/04/29	4	30.40	0	0.00	30.25	4	1,182	0.34%
2019/04/24	0	0.00	4	30.80	30.80	-4	1,173	-0.34%
2019/04/23	1	30.75	0	0.00	31.00	1	1,158	0.09%
2019/04/19	6	31.63	0	0.00	31.50	6	1,111	0.54%
2019/04/18	0	0.00	2	31.10	30.65	-2	1,035	-0.19%
2019/04/17	5	30.90	1	30.45	30.90	4	1,002	0.40%
2019/04/16	1	29.80	0	0.00	29.80	1	954	0.10%
2019/04/15	1	29.95	1	29.60	29.60	0	876	0.00%
2019/04/12	2	30.58	0	0.00	30.35	2	812	0.25%
2019/04/11	2	31.15	0	0.00	31.00	2	793	0.25%
2019/04/08	1	31.70	1	31.65	31.60	0	766	0.00%
2019/04/03	11	31.00	0	0.00	31.00	11	751	1.46%
2019/04/01	2	31.03	0	0.00	31.05	2	739	0.27%
2019/03/29	1	31.30	0	0.00	31.25	1	729	0.14%
2019/03/27	1	31.45	1	31.50	31.50	0	721	0.00%
2019/03/25	1	31.90	0	0.00	31.85	1	727	0.14%
2019/03/22	4	32.45	0	0.00	32.25	4	723	0.55%
2019/03/21	0	0.00	1	32.65	32.55	-1	716	-0.14%
2019/03/20	0	0.00	8	32.50	32.40	-8	717	-1.12%
2019/03/15	1	31.80	0	0.00	31.55	1	707	0.14%
2019/03/14	1	31.95	0	0.00	32.10	1	701	0.14%
2019/03/13	1	32.65	0.1	32.50	32.65	0.9	706	0.13%
2019/03/11	0	0.00	1	32.45	32.40	-1	714	-0.14%
2019/03/07	1	32.30	0	0.00	31.95	1	737	0.14%
2019/03/04	2	31.20	0	0.00	31.40	2	742	0.27%
2019/02/22	0	0.00	2	31.35	31.30	-2	733	-0.27%
2019/02/21	0	0.00	1	31.50	31.55	-1	734	-0.14%
2019/02/20	1	32.10	0	0.00	31.45	1	726	0.14%
2019/02/19	1	31.70	2	31.93	32.20	-1	683	-0.15%
2019/02/18	1	31.10	0	0.00	31.10	1	647	0.15%
2019/02/14	0	0.00	2	30.90	31.00	-2	643	-0.31%
2019/02/11	1	29.95	0	0.00	30.00	1	635	0.16%
2019/01/28	1	30.40	0	0.00	30.35	1	651	0.15%
2019/01/22	0	0.00	3	31.13	31.20	-3	677	-0.44%
2019/01/16	0	0.00	1	30.25	30.40	-1	710	-0.14%
2019/01/14	0	0.00	2	29.50	29.70	-2	715	-0.28%
2018/12/28	1	29.70	0	0.00	29.55	1	893	0.11%
2018/12/27	0	0.00	1	30.20	29.95	-1	911	-0.11%
2018/12/26	2	30.23	0	0.00	29.75	2	920	0.22%
2018/12/25	0	0.00	20	29.30	29.30	-20	920	-2.17%
2018/12/24	10	29.98	0	0.00	30.00	10	930	1.07%
2018/12/22	10	30.15	0	0.00	29.90	10	948	1.05%
2018/12/18	1	30.00	2	30.10	29.90	-1	979	-0.10%
2018/12/11	0	0.00	3	30.70	30.85	-3	1,002	-0.30%
2018/12/10	4	30.50	2	30.75	30.50	2	1,010	0.20%
2018/12/07	0	0.00	2	30.55	31.15	-2	1,017	-0.20%
2018/12/05	0	0.00	1	30.45	30.40	-1	1,032	-0.10%
2018/11/30	2	31.60	0	0.00	31.05	2	1,048	0.19%
2018/11/29	0	0.00	2	31.00	31.05	-2	1,023	-0.20%
2018/11/28	0	0.00	1	30.80	30.80	-1	1,019	-0.10%
2018/11/27	0	0.00	3	30.00	30.25	-3	1,028	-0.29%
2018/11/19	0	0.00	1	29.10	29.30	-1	1,444	-0.07%
2018/11/16	0	0.00	3	28.53	28.70	-3	1,474	-0.20%
2018/11/14	0	0.00	1	28.00	27.85	-1	1,464	-0.07%
2018/11/12	0	0.00	4	27.51	27.80	-4	1,467	-0.27%
2018/11/09	1	26.80	0	0.00	26.95	1	1,463	0.07%
2018/11/05	0	0.00	1	28.15	27.05	-1	1,469	-0.07%
2018/11/02	1	27.80	0	0.00	27.65	1	1,439	0.07%
2018/10/30	5	26.20	0	0.00	26.30	5	1,420	0.35%
2018/10/29	2	25.95	0	0.00	26.05	2	1,422	0.14%
2018/10/26	3	27.12	0	0.00	26.90	3	1,414	0.21%
2018/10/25	2	27.73	1	27.70	27.75	1	1,434	0.07%
2018/10/24	1	28.25	0	0.00	28.60	1	1,487	0.07%
2018/10/19	2	28.28	2	28.40	28.30	0	1,534	0.00%
2018/10/18	0	0.00	1	28.85	28.90	-1	1,515	-0.07%
2018/10/17	2	28.23	2	28.48	28.00	0	1,508	0.00%
2018/10/16	1	28.60	0	0.00	28.10	1	1,497	0.07%
2018/10/15	2	28.15	0	0.00	28.25	2	1,491	0.13%
2018/10/12	3	28.20	1	28.40	28.35	2	1,487	0.13%
2018/10/11	5	28.71	3	28.85	28.20	2	1,481	0.14%
2018/10/09	8	30.88	0	0.00	30.25	8	1,438	0.56%
2018/10/08	1	30.80	0	0.00	31.05	1	1,434	0.07%
2018/10/05	3	30.65	0	0.00	30.60	3	1,454	0.21%
2018/10/04	2	31.60	0	0.00	31.45	2	1,436	0.14%
2018/10/01	0	0.00	17	31.37	31.95	-17	1,416	-1.20%
2018/09/28	17	31.13	16	31.35	31.20	1	1,416	0.07%
2018/09/27	20	31.10	4	31.10	31.30	16	1,414	1.13%
2018/09/26	1	31.15	2	31.33	31.15	-1	1,416	-0.07%
2018/09/25	1	31.20	1	31.20	31.20	0	1,437	0.00%
2018/09/21	0	0.00	2	30.75	31.00	-2	1,437	-0.14%
2018/09/20	2	30.25	0	0.00	30.25	2	1,482	0.13%
2018/09/18	0	0.00	1	30.60	30.40	-1	1,559	-0.06%
2018/09/12	2	30.20	0	0.00	30.35	2	1,655	0.12%
2018/09/11	10	29.90	21	30.41	30.90	-11	1,642	-0.67%
2018/09/10	20	30.08	20	30.40	30.20	0	1,629	0.00%
2018/09/07	42	30.52	30	30.20	30.40	12	1,615	0.74%
2018/09/06	7	31.20	44	31.25	31.05	-37	1,599	-2.31%
2018/09/04	27	31.60	0	0.00	31.50	27	1,607	1.68%
2018/09/03	12	31.68	24	31.83	31.50	-12	1,602	-0.75%
2018/08/31	15	31.40	15	31.80	31.80	0	1,590	0.00%
2018/08/30	1	31.80	2	31.58	31.80	-1	1,574	-0.06%
2018/08/28	27	31.17	17	31.18	31.10	10	1,543	0.65%
2018/08/27	19.1	30.29	29	30.47	31.20	-10	1,500	-0.66%
2018/08/24	26.1	31.61	3	32.77	31.50	23.1	1,371	1.68%
2018/08/23	3	34.55	2	34.40	35.00	1	1,245	0.08%
2018/08/22	0	0.00	3	35.20	35.15	-3	1,221	-0.25%
2018/08/17	1	35.00	4	34.93	35.00	-3	1,228	-0.24%
2018/08/16	1	34.85	0	0.00	35.10	1	1,235	0.08%
2018/08/13	5	35.80	0	0.00	35.60	5	1,239	0.40%
2018/08/08	0	0.00	2	37.30	37.20	-2	1,266	-0.16%
2018/08/07	1	37.20	0	0.00	37.20	1	1,286	0.08%
2018/08/06	0	0.00	1	37.30	37.40	-1	1,292	-0.08%
2018/08/03	1	37.25	0	0.00	37.25	1	1,289	0.08%
2018/08/01	10	37.60	1	37.60	37.50	9	1,276	0.70%
2018/07/30	0	0.00	1	39.90	39.80	-1	1,213	-0.08%
2018/07/27	4	39.50	0	0.00	39.80	4	1,186	0.34%
2018/07/24	2	38.65	2	39.05	39.15	0	1,157	0.00%
2018/07/23	1	38.65	0	0.00	38.65	1	1,148	0.09%
2018/07/19	6	38.90	0	0.00	38.55	6	1,164	0.52%
2018/07/16	1	38.90	3	39.02	38.85	-2	1,176	-0.17%
2018/07/13	4	38.55	2	38.60	38.75	2	1,170	0.17%
2018/07/10	1	37.40	0	0.00	37.35	1	1,170	0.09%
2018/07/06	1	37.05	2	36.85	37.00	-1	1,185	-0.08%
2018/07/05	2	37.68	1	38.10	37.50	1	1,181	0.08%
2018/07/04	1	37.50	0	0.00	37.85	1	1,180	0.08%
2018/07/03	2	38.15	0	0.00	37.90	2	1,179	0.17%
2018/06/29	4	38.75	0	0.00	38.40	4	1,148	0.35%
2018/06/28	2	39.75	0	0.00	39.45	2	1,089	0.18%
2018/06/27	2	41.08	1	41.30	40.75	1	1,041	0.10%
2018/06/26	4	40.00	0	0.00	40.10	4	1,001	0.40%
2018/06/25	0	0.00	1	41.00	41.00	-1	987	-0.10%
2018/06/22	0	0.00	1.4	41.45	40.50	-1.4	967	-0.15%
2018/06/20	1	40.20	10	40.23	40.25	-9	916	-0.98%
2018/06/19	0	0.00	2	40.30	40.20	-2	930	-0.21%
2018/06/15	2	40.50	0	0.00	40.30	2	927	0.22%
2018/06/13	0	0.00	0.1	41.00	40.90	-0.1	915	-0.01%
2018/06/08	0	0.00	1	41.50	41.40	-1	934	-0.11%
2018/06/06	0	0.00	1	41.55	41.65	-1	933	-0.11%
2018/06/01	0	0.00	1	40.65	40.60	-1	922	-0.11%
2018/05/30	2	39.50	0	0.00	39.50	2	927	0.22%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/24	1	40.25	0	0.00	40.10	1	1,073	0.09%
2018/05/22	1	39.30	0	0.00	39.50	1	1,124	0.09%
2018/05/16	1	39.90	0	0.00	39.80	1	1,158	0.09%
2018/05/15	4	39.98	0	0.00	39.80	4	1,159	0.34%
2018/05/14	2	40.58	0	0.00	40.45	2	1,206	0.17%
2018/05/08	1	40.35	1	40.75	41.10	0	1,320	0.00%
2018/05/07	12	40.48	0	0.00	40.20	12	1,323	0.91%
2018/05/04	2	41.78	1	41.66	41.80	1	1,285	0.07%
2018/05/03	2	41.70	0	0.00	41.55	2	1,287	0.16%
2018/05/02	2	41.65	0	0.00	41.75	2	1,289	0.16%
2018/04/30	1	41.65	0	0.00	41.65	1	1,301	0.08%
2018/04/27	2	41.50	0	0.00	41.70	2	1,313	0.15%
2018/04/26	1	42.40	0	0.00	41.70	1	1,312	0.08%
2018/04/25	2	42.65	0	0.00	42.30	2	1,306	0.15%
2018/04/24	2	42.85	3	42.85	42.75	-1	1,323	-0.08%
2018/04/19	0	0.00	35	43.61	43.50	-35	1,315	-2.66%
2018/04/16	0	0.00	0	44.20	44.10	0	1,330	0.00%
2018/04/13	1	44.30	0	0.00	44.20	1	1,330	0.08%
2018/04/12	1	44.25	0	0.00	44.55	1	1,333	0.07%
2018/04/09	0	0.00	4	44.45	44.40	-4	1,355	-0.30%
2018/04/03	1	44.60	0	0.00	44.60	1	1,358	0.07%
2018/03/28	1	45.15	0	0.00	44.85	1	1,390	0.07%
2018/03/27	0	0.00	20	45.20	45.25	-20	1,392	-1.44%
2018/03/26	6	44.47	6	44.66	44.85	0	1,392	0.00%
2018/03/23	16	44.23	10	44.10	44.10	6	1,396	0.43%
2018/03/22	20	45.02	32	44.95	44.80	-12	1,382	-0.87%
2018/03/20	7	45.04	6	45.15	45.15	1	1,419	0.07%
2018/03/19	5	45.05	5	45.10	45.30	0	1,438	0.00%
2018/03/16	1	45.10	10	45.44	45.00	-9	1,442	-0.62%
2018/03/15	1	45.55	0	0.00	45.60	1	1,427	0.07%
2018/03/14	9	45.68	7	45.65	45.65	2	1,439	0.14%
2018/03/12	35	45.78	0	0.00	45.70	35	1,478	2.37%
2018/03/09	2	45.63	0	0.00	45.85	2	1,520	0.13%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/07	2	45.98	1	46.25	45.95	1	1,553	0.06%
2018/03/06	1	46.30	0	0.00	46.20	1	1,572	0.06%
2018/03/05	2	47.48	1	46.60	46.60	1	1,588	0.06%
2018/03/02	23	47.42	3	47.43	47.55	20	1,589	1.26%
2018/03/01	5	46.66	8	47.09	47.50	-3	1,521	-0.20%
2018/02/27	0	0.00	1	46.00	46.10	-1	1,475	-0.07%
2018/02/21	2	45.30	3	45.65	45.85	-1	1,608	-0.06%
2018/02/09	1	43.80	0	0.00	43.80	1	1,633	0.06%
2018/02/08	0	0.00	0	45.00	44.70	0	1,652	0.00%
2018/02/07	2	45.38	0	0.00	45.05	2	1,675	0.12%
2018/02/06	2	44.10	1	45.10	44.95	1	1,732	0.06%
2018/02/05	21	45.10	0	0.00	45.75	21	1,746	1.20%
2018/02/02	0	0.00	1	46.15	46.00	-1	1,776	-0.06%
2018/02/01	2	46.00	0	0.00	45.80	2	1,866	0.11%
2018/01/31	5	45.93	19	45.83	45.80	-14	1,988	-0.70%
2018/01/30	0	0.00	3	45.30	45.15	-3	2,339	-0.13%
2018/01/24	1	45.00	12	45.13	45.15	-11	2,482	-0.44%
2018/01/23	1	45.30	0	0.00	45.20	1	2,479	0.04%
2018/01/22	0	0.00	1	45.75	45.65	-1	2,482	-0.04%
2018/01/19	0.4	45.65	0	0.00	45.50	0.4	2,509	0.01%
2018/01/18	5	45.50	5	46.02	45.45	0	2,511	0.00%
2018/01/17	0	0.00	1	45.15	45.30	-1	2,527	-0.04%
2018/01/15	2	44.80	0	0.00	45.20	2	2,555	0.08%
2018/01/12	0	0.00	10	45.04	44.60	-10	2,553	-0.39%
2018/01/04	0	0.00	1	45.20	45.45	-1	2,558	-0.04%
2018/01/03	0	0.00	1	45.25	45.10	-1	2,554	-0.04%
2018/01/02	1	45.25	0	0.00	45.25	1	2,557	0.04%