中光電 (5371)-元大-新莊券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
98.0
漲跌
▲2.5
漲幅
+2.62%
成交量
9,945張
產業
上櫃光電類股
495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

中光電 (5371)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	96.70	1	96.21	98.00	2	6,115	0.03%
2024/04/26	23	97.33	3.6	96.72	95.50	19.4	5,957	0.33%
2024/04/25	7.2	94.70	10	92.50	92.10	-2.8	5,774	-0.05%
2024/04/24	9.1	94.31	33.1	93.59	94.70	-24	5,674	-0.42%
2024/04/23	31	90.53	0.3	90.00	90.50	30.7	5,491	0.56%
2024/04/22	4.2	92.38	3.1	91.32	87.30	1.1	5,377	0.02%
2024/04/19	16.1	97.86	14	94.78	95.70	2.1	5,192	0.04%
2024/04/18	88.1	100.50	89.2	99.94	100.50	-1.1	4,915	-0.02%
2024/04/17	44.2	99.85	29.3	100.30	98.00	14.9	4,737	0.31%
2024/04/16	53.3	106.05	37.4	104.06	96.80	15.9	4,392	0.36%
2024/04/15	28	105.09	116.4	103.05	107.50	-88.4	3,770	-2.34%	大賣/
2024/04/12	80	99.69	4.2	99.84	98.10	75.8	3,413	2.22%
2024/04/11	23	103.49	89	102.46	98.20	-66	3,313	-1.99%
2024/04/10	48	99.08	111	98.31	99.70	-63	3,074	-2.05%	大賣/
2024/04/09	13	93.33	12	92.43	92.60	1	2,603	0.04%
2024/04/08	49	93.81	28	93.56	93.50	21	2,450	0.86%
2024/04/03	142	91.52	72	89.40	92.30	70	2,261	3.09%	大買/
2024/04/02	45	88.13	22	87.60	87.80	23	2,029	1.13%
2024/04/01	13	86.29	11.1	85.64	86.70	1.9	1,818	0.10%
2024/03/29	16	80.78	21.3	80.77	80.40	-5.3	1,573	-0.33%
2024/03/28	8	77.21	3.1	77.72	78.20	4.9	1,401	0.35%
2024/03/27	10.4	77.63	2	77.10	76.40	8.4	1,310	0.64%
2024/03/26	8	75.63	7	76.30	74.90	1	1,231	0.08%
2024/03/22	3	73.33	3	74.40	73.80	0	1,201	0.00%
2024/03/21	0	0.00	1	74.20	73.80	-1	1,218	-0.08%
2024/03/20	5	74.72	5	75.26	73.70	0	1,205	0.00%
2024/03/19	15	73.07	30	73.10	72.90	-15	1,161	-1.29%
2024/03/15	0	0.00	3	72.03	71.10	-3	1,112	-0.27%
2024/03/12	0	0.00	1	71.50	71.00	-1	1,096	-0.09%
2024/03/11	2	69.80	1	70.20	69.90	1	1,106	0.09%
2024/03/08	1	69.70	3	70.07	69.60	-2	1,108	-0.18%
2024/03/07	1	70.50	0	0.00	69.80	1	1,098	0.09%
2024/03/05	3	71.23	0	0.00	71.00	3	1,116	0.27%
2024/03/04	3	71.07	0	0.00	72.50	3	1,105	0.27%
2024/02/23	1	71.90	0	0.00	71.80	1	1,099	0.09%
2024/02/05	0	0.00	6	72.00	72.30	-6	1,159	-0.52%
2024/01/30	1	71.90	0	0.00	71.60	1	1,171	0.09%
2024/01/24	1	73.50	2	73.10	72.70	-1	1,257	-0.08%
2024/01/22	0	0.00	0	72.80	71.80	0	1,280	0.00%
2024/01/17	0.1	73.00	1	71.90	71.00	-0.9	1,307	-0.07%
2024/01/16	1	72.90	1	73.10	73.80	0	1,298	0.00%
2024/01/15	0	0.00	2	73.60	73.80	-2	1,295	-0.15%
2024/01/11	3	72.87	0	0.00	72.60	3	1,303	0.23%
2024/01/09	2	72.10	1	72.50	72.50	1	1,321	0.08%
2024/01/05	0	0.00	1	73.40	73.40	-1	1,339	-0.07%
2024/01/04	0	0.00	2	72.75	72.50	-2	1,329	-0.15%
2024/01/03	0	0.00	3	71.77	71.40	-3	1,331	-0.23%
2023/12/28	0	72.50	0	0.00	72.50	0	1,352	0.00%
2023/12/27	1	71.70	2	71.55	72.00	-1	1,361	-0.07%
2023/12/26	1	70.00	0	0.00	71.00	1	1,334	0.07%
2023/12/25	2	70.80	1	69.90	69.90	1	1,344	0.07%
2023/12/22	1	70.80	0	0.00	70.80	1	1,338	0.07%
2023/12/21	2	70.05	10	70.60	70.70	-8	1,336	-0.60%
2023/12/20	3	69.00	0	0.00	69.80	3	1,317	0.23%
2023/12/19	17	68.82	7	68.60	68.60	10	1,311	0.76%
2023/12/18	3	71.47	0	0.00	70.70	3	1,288	0.23%
2023/12/14	1	72.30	5.2	73.67	73.70	-4.2	1,379	-0.30%
2023/12/07	0	0.00	6	72.00	71.80	-6	2,086	-0.29%
2023/12/06	2	72.05	1	71.40	71.40	1	2,178	0.05%
2023/12/01	1	73.10	3	73.17	72.90	-2	2,423	-0.08%
2023/11/30	3	72.60	1	72.30	71.50	2	2,490	0.08%
2023/11/27	0	0.00	1	73.40	72.80	-1	2,586	-0.04%
2023/11/24	1	73.60	0	0.00	72.90	1	2,802	0.04%
2023/11/22	2	72.40	1	72.50	72.40	1	2,991	0.03%
2023/11/21	2	73.35	1	72.30	72.30	1	3,053	0.03%
2023/11/20	1	73.70	1	73.70	73.70	0	3,179	0.00%
2023/11/17	5	72.00	0	0.00	71.80	5	3,340	0.15%
2023/11/16	0	0.00	1	71.80	72.20	-1	3,367	-0.03%
2023/11/15	2	71.20	10	71.10	71.20	-8	3,388	-0.24%
2023/11/14	6	70.93	1.2	70.74	70.70	4.8	3,447	0.14%
2023/11/13	3	70.77	1	70.90	70.90	2	3,492	0.06%
2023/11/09	2	71.55	1	71.60	71.60	1	3,568	0.03%
2023/11/08	10	72.53	2	72.50	72.00	8	3,596	0.22%
2023/11/07	2	71.30	1	71.70	71.70	1	3,642	0.03%
2023/11/06	2	72.10	1	70.90	70.90	1	3,717	0.03%
2023/11/03	1	72.60	2	72.45	72.30	-1	3,775	-0.03%
2023/11/01	2	72.85	4	72.55	72.50	-2	4,028	-0.05%
2023/10/31	1	75.20	1	73.00	73.00	0	4,254	0.00%
2023/10/27	1	74.90	0	0.00	74.90	1	4,630	0.02%
2023/10/17	1	75.20	0	0.00	73.50	1	4,658	0.02%
2023/10/16	1	74.50	2	74.40	74.60	-1	4,685	-0.02%
2023/10/13	5	77.64	4	77.25	76.40	1	4,739	0.02%
2023/10/06	1	78.80	0	0.00	78.00	1	4,903	0.02%
2023/10/05	0	0.00	4	79.00	79.10	-4	5,048	-0.08%
2023/10/04	1	78.00	1	78.10	78.40	0	5,091	0.00%
2023/10/03	1	78.20	0	0.00	78.10	1	5,089	0.02%
2023/10/02	3	78.30	2	77.50	78.40	1	5,091	0.02%
2023/09/28	4	77.15	3	77.10	76.80	1	5,109	0.02%
2023/09/27	3	77.83	2	77.70	77.70	1	5,098	0.02%
2023/09/26	0	0.00	33	79.40	78.20	-33	5,091	-0.65%
2023/09/25	0.3	80.25	0	0.00	80.00	0.3	5,076	0.01%
2023/09/22	0	0.00	1	78.00	79.40	-1	5,069	-0.02%
2023/09/21	7	80.56	7	79.66	79.70	0	5,054	0.00%
2023/09/20	13	82.23	13.4	81.87	81.30	-0.4	5,044	-0.01%
2023/09/19	3.1	84.36	12	83.78	83.30	-8.9	5,024	-0.18%
2023/09/18	24.4	84.30	21.3	83.56	84.20	3.1	4,951	0.06%
2023/09/15	10.3	80.75	16.7	80.76	80.30	-6.4	4,802	-0.13%
2023/09/14	5	83.70	2	84.10	83.40	3	4,636	0.06%
2023/09/13	7.4	83.87	13	83.79	84.20	-5.6	4,574	-0.12%
2023/09/12	4	83.25	4	83.05	83.10	0	4,376	0.00%
2023/09/11	6	81.05	12.1	81.10	80.50	-6.1	4,310	-0.14%
2023/09/08	3.1	83.60	2	83.50	83.60	1.1	4,249	0.02%
2023/09/07	3.1	82.70	4	83.65	82.70	-1	4,186	-0.02%
2023/09/06	1	82.30	4	81.88	82.30	-3	4,134	-0.07%
2023/09/05	4	79.60	6	79.75	80.60	-2	4,061	-0.05%
2023/09/04	3	79.43	2	79.15	79.20	1	4,009	0.02%
2023/09/01	1	79.30	3	79.43	79.20	-2	3,973	-0.05%
2023/08/31	4	79.13	2	79.65	79.00	2	3,974	0.05%
2023/08/30	12	80.32	12	80.39	78.70	0	3,947	0.00%
2023/08/29	3	78.47	12	78.56	79.50	-9	3,747	-0.24%
2023/08/28	4	77.55	3	77.17	77.10	1	3,621	0.03%
2023/08/25	4.1	76.25	22	75.63	76.80	-17.9	3,589	-0.50%
2023/08/24	18.2	77.64	13	77.66	76.90	5.2	3,563	0.14%
2023/08/23	10.1	77.98	1.2	76.08	78.40	8.9	3,451	0.26%
2023/08/22	0.2	75.43	3	75.33	75.00	-2.8	3,289	-0.09%
2023/08/21	1	75.10	1	76.30	76.20	0	3,275	0.00%
2023/08/18	6.1	77.68	2	76.75	75.80	4.1	3,293	0.12%
2023/08/17	4	76.95	2	76.10	76.90	2	3,283	0.06%
2023/08/16	2	76.40	0.1	76.30	76.50	1.9	3,255	0.06%
2023/08/15	0.2	75.35	0	0.00	74.60	0.2	3,237	0.01%
2023/08/14	2	74.30	0	0.00	74.30	2	3,235	0.06%
2023/08/11	14	76.53	2	75.70	75.00	12	3,223	0.37%
2023/08/10	5	75.42	10	74.85	76.10	-5	3,188	-0.16%
2023/08/09	3	77.03	4	76.85	77.00	-1	3,130	-0.03%
2023/08/08	3.3	76.27	2.1	76.71	76.40	1.2	3,068	0.04%
2023/08/07	38	75.66	30.3	75.65	76.10	7.8	3,004	0.26%
2023/08/04	22.2	76.71	35.3	77.34	79.10	-13.1	2,844	-0.46%
2023/08/02	16.3	74.74	20	74.80	74.50	-3.8	2,665	-0.14%
2023/08/01	37	73.87	17.3	74.43	75.40	19.7	2,543	0.77%
2023/07/31	1	71.00	1	70.70	70.60	0	2,388	0.00%
2023/07/28	30	70.83	0	0.00	71.00	30	2,414	1.24%
2023/07/27	0	0.00	1	71.60	71.20	-1	2,445	-0.04%
2023/07/26	0	0.00	1	71.10	70.90	-1	2,520	-0.04%
2023/07/25	1	71.60	1	71.70	71.70	0	2,565	0.00%
2023/07/24	1	70.70	0	0.00	70.70	1	2,619	0.04%
2023/07/21	4	71.35	1	71.90	71.90	3	2,690	0.11%
2023/07/20	3	71.93	0	0.00	71.80	3	2,762	0.11%
2023/07/19	3	73.43	3	73.23	72.30	0	2,884	0.00%
2023/07/18	3	74.23	19	72.62	73.50	-16	2,910	-0.55%
2023/07/17	4	71.83	3	71.93	72.00	1	2,923	0.03%
2023/07/14	4.4	71.74	6	71.35	71.50	-1.6	2,985	-0.05%
2023/07/13	14	74.30	10	74.11	72.00	4	3,164	0.13%
2023/07/12	15	74.89	45	75.67	75.70	-30	3,491	-0.86%
2023/07/11	20	73.80	23	73.62	74.00	-3	3,512	-0.09%
2023/07/10	0	0.00	1	73.60	73.30	-1	3,569	-0.03%
2023/07/07	0	0.00	10	72.85	74.00	-10	3,591	-0.28%
2023/07/06	10	73.74	2	74.60	74.40	8	3,576	0.22%
2023/07/05	2	74.55	2	74.40	74.50	0	3,547	0.00%
2023/07/04	0	0.00	15	73.31	73.60	-15	3,519	-0.43%
2023/07/03	3	73.70	4	73.55	73.60	-1	3,510	-0.03%
2023/06/29	3	73.10	1	72.90	72.80	2	3,530	0.06%
2023/06/28	5	73.34	1	73.40	73.30	4	3,535	0.11%
2023/06/26	1	70.80	0	0.00	72.00	1	3,506	0.03%
2023/06/20	0	0.00	10	71.20	71.00	-10	3,525	-0.28%
2023/06/19	13	72.47	0	0.00	72.30	13	3,571	0.36%
2023/06/14	3	71.50	0	0.00	71.40	3	3,577	0.08%
2023/06/13	2	72.20	1	72.50	72.50	1	3,596	0.03%
2023/06/12	1	72.20	13	71.88	72.00	-12	3,651	-0.33%
2023/06/08	2.1	74.35	2.3	74.30	74.30	-0.2	3,656	-0.01%
2023/06/06	6	75.95	0	0.00	75.70	6	3,674	0.16%
2023/06/05	1.3	76.13	3	76.63	76.70	-1.7	3,661	-0.05%
2023/06/02	3	75.80	1	75.80	75.80	2	3,664	0.05%
2023/06/01	0	0.00	3	75.57	75.50	-3	3,675	-0.08%
2023/05/31	0	0.00	3	75.13	75.20	-3	3,679	-0.08%
2023/05/30	1.1	76.96	0	0.00	74.90	1.1	3,668	0.03%
2023/05/29	4	75.25	5	76.16	76.40	-1	3,654	-0.03%
2023/05/25	1	75.00	0	0.00	74.90	1	3,744	0.03%
2023/05/24	2.3	76.40	1	77.00	75.70	1.3	3,782	0.03%
2023/05/23	2	75.80	1.2	76.24	76.40	0.9	3,821	0.02%
2023/05/22	10	74.10	2	74.55	74.60	8	3,807	0.21%
2023/05/19	5.2	74.14	1	75.00	73.50	4.2	3,839	0.11%
2023/05/18	2	73.80	5.1	74.26	74.50	-3.1	3,883	-0.08%
2023/05/17	1.1	73.41	0	0.00	73.00	1.1	3,888	0.03%
2023/05/16	0	0.00	5	73.38	73.00	-5	3,888	-0.13%
2023/05/15	1	72.90	1	72.80	73.50	0	3,911	0.00%
2023/05/11	3	73.17	0	0.00	72.90	3	3,908	0.08%
2023/05/10	0	0.00	4	73.30	73.90	-4	3,922	-0.10%
2023/05/09	9	74.01	2	73.00	72.50	7	3,903	0.18%
2023/05/08	8	77.09	14	76.83	76.30	-6	3,844	-0.16%
2023/05/05	15	76.19	15	76.43	75.80	0	3,849	0.00%
2023/05/04	3	74.80	4	75.60	74.60	-1	3,880	-0.03%
2023/05/03	4	76.05	1	75.60	75.40	3	3,858	0.08%
2023/05/02	4	76.50	6.3	77.05	76.20	-2.3	3,855	-0.06%
2023/04/28	10.3	74.12	3	74.43	74.80	7.3	3,787	0.19%
2023/04/27	20	73.22	1	73.60	73.50	19	3,731	0.51%
2023/04/26	5	74.98	24	75.02	74.30	-19	3,670	-0.52%
2023/04/25	1	74.50	12	75.60	73.50	-11	3,603	-0.31%
2023/04/24	10.1	77.47	4	77.30	77.60	6.1	3,553	0.17%
2023/04/21	3	75.73	1	74.70	74.80	2	3,492	0.06%
2023/04/20	3	77.77	7.1	77.64	76.80	-4.1	3,444	-0.12%
2023/04/19	5	80.62	6	80.28	80.10	-1	3,371	-0.03%
2023/04/18	13	82.39	7.1	82.79	81.10	5.9	3,300	0.18%
2023/04/17	27.6	82.74	24.6	83.74	83.20	3	3,134	0.10%
2023/04/14	5.2	75.27	7	77.46	78.20	-1.8	2,689	-0.07%
2023/04/13	5.3	70.95	4	71.13	71.10	1.3	2,527	0.05%
2023/04/12	0	0.00	3	68.71	69.60	-3	2,453	-0.12%
2023/04/11	1	67.90	4	68.30	68.20	-3	2,491	-0.12%
2023/04/10	0	0.00	3	67.73	67.90	-3	2,526	-0.12%
2023/04/07	1	68.70	0	0.00	67.90	1	2,585	0.04%
2023/04/06	1	68.40	11	68.32	68.50	-10	2,680	-0.37%
2023/03/31	7	69.00	0	0.00	67.80	7	2,721	0.26%
2023/03/30	3	68.70	4.2	68.71	68.70	-1.2	2,766	-0.04%
2023/03/29	2	68.25	29	68.01	68.20	-27	2,748	-0.98%
2023/03/28	6	67.55	0	0.00	67.20	6	2,746	0.22%
2023/03/27	0	0.00	31	68.33	68.20	-31	2,728	-1.14%
2023/03/24	0.2	67.81	3	68.30	67.80	-2.8	2,727	-0.10%
2023/03/23	15	67.78	4	67.88	68.10	11	2,713	0.41%
2023/03/22	47	67.87	11	68.43	67.70	36	2,697	1.33%
2023/03/21	1	67.10	8	66.85	67.40	-7	2,636	-0.27%
2023/03/20	0	0.00	7	64.49	65.10	-7	2,600	-0.27%
2023/03/17	0	0.00	6	64.53	64.60	-6	2,596	-0.23%
2023/03/16	9	65.09	0	0.00	64.10	9	2,586	0.35%
2023/03/15	0	0.00	2	67.05	66.30	-2	2,561	-0.08%
2023/03/14	13	65.09	0	0.00	65.60	13	2,520	0.52%
2023/03/13	0	0.00	52	64.95	64.70	-52	2,518	-2.07%
2023/03/10	4	64.90	1.1	64.48	64.50	2.9	2,513	0.12%
2023/03/09	1.1	65.91	12	66.48	65.80	-10.9	2,530	-0.43%
2023/03/08	4	65.80	5	65.50	66.10	-1	2,559	-0.04%
2023/03/07	4	66.20	52.4	66.00	66.00	-48.4	2,576	-1.88%
2023/03/06	0	0.00	2	65.60	65.60	-2	2,577	-0.08%
2023/03/03	1	64.70	6	64.63	64.70	-5	2,597	-0.19%
2023/03/02	0	0.00	11	64.50	64.50	-11	2,679	-0.41%
2023/03/01	1	64.70	19	64.41	64.40	-18	2,749	-0.66%
2023/02/24	4	63.98	5	64.34	64.60	-1	2,764	-0.04%
2023/02/23	16	64.31	30	64.43	63.90	-14	2,776	-0.50%
2023/02/22	11.2	63.98	17	64.54	65.30	-5.8	2,855	-0.20%
2023/02/21	6.2	64.20	8	64.20	64.90	-1.8	2,833	-0.06%
2023/02/20	3	63.13	21	62.89	63.10	-18	2,766	-0.65%
2023/02/17	0	0.00	28.5	62.69	63.00	-28.5	2,746	-1.04%
2023/02/16	0.5	61.40	18	61.95	62.40	-17.5	2,719	-0.64%
2023/02/15	1	60.50	24	60.29	60.20	-23	2,676	-0.86%
2023/02/14	2	60.65	2	60.60	60.50	0	2,671	0.00%
2023/02/13	16	60.16	2.1	60.01	60.20	13.9	2,692	0.51%
2023/02/10	15	59.58	0	0.00	59.20	15	2,707	0.56%
2023/02/09	1	60.12	0	0.00	60.00	1	2,765	0.04%
2023/02/08	37	61.03	9	61.06	60.60	28	2,797	1.00%
2023/02/07	16.2	60.65	0	0.00	60.60	16.2	2,890	0.56%
2023/02/06	20	60.00	9	60.38	60.40	11	2,959	0.37%
2023/02/03	88	61.35	13	61.24	60.50	75	2,978	2.52%
2023/02/02	21	60.63	48	61.06	61.50	-27	2,929	-0.92%
2023/02/01	12	58.76	0	0.00	58.80	12	2,827	0.42%
2023/01/31	1	58.20	10	58.60	58.70	-9	2,810	-0.32%
2023/01/30	13	56.94	5	57.50	57.50	8	2,780	0.29%
2023/01/17	0	0.00	3	56.30	56.30	-3	2,783	-0.11%
2023/01/16	0	0.00	2	56.30	56.10	-2	2,789	-0.07%
2023/01/13	9	56.46	2	56.00	56.00	7	2,791	0.25%
2023/01/12	24	57.70	9	57.26	56.70	15	2,790	0.54%
2023/01/11	30	58.29	11	58.61	58.70	19	2,752	0.69%
2023/01/10	6	57.77	10	57.56	57.50	-4	2,684	-0.15%
2023/01/09	8	58.10	2	58.10	58.10	6	2,682	0.22%
2023/01/06	1	57.71	3	57.90	58.20	-2	2,668	-0.07%
2023/01/05	2	58.15	31.1	57.71	58.00	-29.1	2,665	-1.09%
2023/01/04	4	57.48	23	57.35	57.40	-19	2,636	-0.72%
2023/01/03	33	56.69	5	56.86	57.00	28	2,633	1.06%
2022/12/30	8	57.49	28	57.28	56.90	-20	2,621	-0.76%
2022/12/29	41	56.89	15.2	57.48	56.90	25.8	2,588	1.00%
2022/12/28	34	57.21	15	56.43	56.40	19	2,519	0.75%
2022/12/27	22	57.73	3	56.97	57.00	19	2,483	0.76%
2022/12/26	0	0.00	26	57.10	57.70	-26	2,430	-1.07%
2022/12/23	1	55.00	3	54.87	55.00	-2	2,341	-0.09%
2022/12/22	4	55.18	8	55.44	55.20	-4	2,307	-0.17%
2022/12/21	0	0.00	1	53.10	52.40	-1	2,260	-0.04%
2022/12/20	2	54.10	0	0.00	52.60	2	2,277	0.09%
2022/12/19	3	54.43	6	54.33	54.20	-3	2,297	-0.13%
2022/12/16	1	54.60	6	54.78	54.80	-5	2,298	-0.22%
2022/12/15	15	55.63	1	55.60	55.70	14	2,294	0.61%
2022/12/14	5.3	54.93	0	0.00	55.30	5.3	2,302	0.23%
2022/12/13	1	55.10	4	55.18	54.80	-3	2,307	-0.13%
2022/12/12	1	55.10	3	55.00	55.60	-2	2,301	-0.09%
2022/12/09	0	0.00	1	56.30	56.00	-1	2,302	-0.04%
2022/12/08	1.3	56.65	5	56.50	56.50	-3.7	2,310	-0.16%
2022/12/07	0	0.00	12	56.15	56.10	-12	2,328	-0.52%
2022/12/06	17	58.15	0	0.00	57.10	17	2,392	0.71%
2022/12/05	6	58.32	7	59.03	58.60	-1	2,388	-0.04%
2022/12/02	20	57.96	2	58.00	58.20	18	2,367	0.76%
2022/12/01	18	58.28	14	58.24	58.40	4	2,362	0.17%
2022/11/30	26	57.74	30	57.53	57.60	-4	2,366	-0.17%
2022/11/29	8	56.29	9	56.92	57.00	-1	2,331	-0.04%
2022/11/28	7.2	55.81	0	0.00	56.50	7.2	2,362	0.30%
2022/11/25	28	56.33	4	56.15	56.00	24	2,499	0.96%
2022/11/24	10	58.07	32	57.29	57.30	-22	2,477	-0.89%
2022/11/23	6	56.58	26	56.82	56.60	-20	2,415	-0.83%
2022/11/22	3	55.67	8	55.30	54.80	-5	2,360	-0.21%
2022/11/21	44	55.26	3.5	55.26	55.00	40.5	2,335	1.73%
2022/11/18	43	56.84	18	57.23	57.30	25	2,281	1.10%
2022/11/17	1	55.70	15	55.53	55.70	-14	2,147	-0.65%
2022/11/16	5	54.80	0	0.00	54.70	5	2,166	0.23%
2022/11/15	12	54.23	2	54.60	54.60	10	2,181	0.46%
2022/11/14	5	54.44	0	0.00	54.50	5	2,205	0.23%
2022/11/11	3	55.10	3	53.50	53.50	0	2,253	0.00%
2022/11/10	0	0.00	1	54.30	54.10	-1	2,351	-0.04%
2022/11/09	5	54.80	10	54.92	54.90	-5	2,404	-0.21%
2022/11/08	0	0.00	4	54.45	53.80	-4	2,474	-0.16%
2022/11/07	5	55.34	8	54.94	54.90	-3	2,972	-0.10%
2022/11/04	8	53.90	8	54.29	54.30	0	2,977	0.00%
2022/11/03	29	54.20	21	54.38	54.90	8	3,056	0.26%
2022/11/02	2	52.90	11	51.90	53.50	-9	2,958	-0.30%
2022/11/01	9	51.00	0	0.00	50.70	9	2,919	0.31%
2022/10/31	2	50.00	10	50.00	50.00	-8	2,938	-0.27%
2022/10/27	0	0.00	10	49.25	49.40	-10	3,025	-0.33%
2022/10/25	10	48.05	5	48.27	47.95	5	3,090	0.16%
2022/10/24	1	50.90	0	0.00	49.45	1	3,132	0.03%
2022/10/21	0	0.00	14	50.11	50.00	-14	3,158	-0.44%
2022/10/20	12.1	49.71	0	0.00	50.10	12.1	3,280	0.37%
2022/10/19	1	51.50	0	0.00	51.20	1	3,389	0.03%
2022/10/14	0	0.00	1	51.80	51.40	-1	3,582	-0.03%
2022/10/13	1.2	50.07	22	50.14	49.10	-20.8	3,604	-0.58%
2022/10/12	0	0.00	1	51.80	51.90	-1	3,611	-0.03%
2022/10/11	1	54.30	4	52.40	52.60	-3	3,711	-0.08%
2022/10/07	3	56.00	1	55.70	55.70	2	3,750	0.05%
2022/10/05	0	55.30	1	56.70	55.60	-1	3,787	-0.03%
2022/09/29	0	0.00	3	54.23	54.50	-3	3,819	-0.08%
2022/09/28	0	0.00	9	53.72	52.60	-9	3,822	-0.24%
2022/09/27	4	55.58	2	54.90	55.80	2	3,821	0.05%
2022/09/26	12	55.90	0	0.00	55.00	12	3,812	0.31%
2022/09/23	1	58.90	2	59.55	58.50	-1	3,831	-0.03%
2022/09/22	4	59.38	0	0.00	59.50	4	3,861	0.10%
2022/09/21	0	0.00	1	59.00	59.00	-1	3,920	-0.03%
2022/09/20	0	0.00	1	61.00	60.40	-1	4,016	-0.02%
2022/09/19	5	60.80	5	60.30	60.40	0	4,084	0.00%
2022/09/15	10	62.29	0	0.00	61.60	10	4,102	0.24%
2022/09/14	3	62.30	2	61.90	62.30	1	4,102	0.02%
2022/09/13	2	64.10	4	64.18	63.30	-2	4,083	-0.05%
2022/09/12	1.2	62.26	0	0.00	62.50	1.2	4,003	0.03%
2022/09/07	1	58.80	1	58.70	59.00	0	3,997	0.00%
2022/09/06	1	60.70	1	60.20	60.30	0	3,989	0.00%
2022/09/05	2	61.10	0	0.00	60.30	2	3,952	0.05%
2022/09/02	11	62.85	5	62.68	62.00	6	3,947	0.15%
2022/09/01	9	64.01	23	64.73	63.70	-14	3,891	-0.36%
2022/08/31	3	62.03	2	62.80	62.90	1	3,729	0.03%
2022/08/30	2	61.70	3	62.20	61.80	-1	3,712	-0.03%
2022/08/29	4	59.60	7	59.99	60.20	-3	3,680	-0.08%
2022/08/26	6	62.93	8	62.70	62.30	-2	3,663	-0.05%
2022/08/25	2	62.80	5	62.70	62.90	-3	3,658	-0.08%
2022/08/24	1	62.00	0	0.00	61.70	1	3,639	0.03%
2022/08/23	2	62.00	1	62.60	62.00	1	3,637	0.03%
2022/08/22	5	64.40	2	64.15	64.00	3	3,585	0.08%
2022/08/19	5	64.60	2	64.70	65.10	3	3,555	0.08%
2022/08/18	5	66.30	2	66.50	65.10	3	3,513	0.09%
2022/08/17	22	66.55	8	66.85	66.80	14	3,442	0.41%
2022/08/16	9	65.33	5	65.24	65.00	4	3,311	0.12%
2022/08/15	11	63.94	6	64.42	65.10	5	3,231	0.15%
2022/08/12	49	65.04	46.2	64.99	65.50	2.8	3,121	0.09%
2022/08/11	1	63.50	13	63.70	63.90	-12	2,580	-0.47%
2022/08/10	1.2	55.62	21	56.74	58.10	-19.8	2,495	-0.79%
2022/08/09	0	0.00	10	54.80	54.60	-10	2,379	-0.42%
2022/08/08	10	53.40	0	0.00	53.60	10	2,361	0.42%
2022/08/05	4	54.90	8	54.68	55.10	-4	2,345	-0.17%
2022/08/04	5	53.82	11	53.21	54.40	-6	2,299	-0.26%
2022/08/03	10	53.55	50	54.23	53.40	-40	2,253	-1.78%
2022/08/02	11	52.42	3	53.10	53.30	8	2,222	0.36%
2022/08/01	0	0.00	29	54.37	54.20	-29	2,182	-1.33%
2022/07/29	14	53.91	21	54.34	53.80	-7	2,164	-0.32%
2022/07/28	0	0.00	16	52.48	52.20	-16	2,108	-0.76%
2022/07/27	31	53.36	3	53.77	52.60	28	2,074	1.35%
2022/07/26	11	56.88	57	56.59	56.50	-46	1,974	-2.33%
2022/07/25	34	55.32	1	56.30	55.20	33	1,858	1.78%
2022/07/22	5	56.66	54	56.09	55.90	-49	1,818	-2.69%
2022/07/21	12.3	53.66	80.4	55.70	56.40	-68.1	1,747	-3.90%
2022/07/20	30	53.79	11	53.28	53.20	19	1,662	1.14%
2022/07/19	21	54.34	1	54.00	53.90	20	1,644	1.22%
2022/07/18	9	55.47	8	54.48	55.00	1	1,635	0.06%
2022/07/15	2	52.60	17	52.39	53.30	-15	1,522	-0.98%
2022/07/14	2	50.60	0	0.00	50.70	2	1,465	0.14%
2022/07/13	10	49.05	0	0.00	49.05	10	1,443	0.69%
2022/07/08	1	49.95	0	0.00	50.20	1	1,419	0.07%
2022/07/05	4	48.70	0	0.00	48.65	4	1,371	0.29%
2022/07/04	5	47.57	7	47.46	47.45	-2	1,361	-0.15%
2022/07/01	6	47.65	14	47.22	47.05	-8	1,356	-0.59%
2022/06/30	4	50.90	1	50.40	50.20	3	1,309	0.23%
2022/06/29	14.1	51.81	6	51.70	51.50	8.1	1,273	0.64%
2022/06/28	5.1	56.69	3	55.67	55.70	2.1	1,206	0.17%
2022/06/27	2	54.65	10.1	57.30	57.30	-8.1	1,099	-0.74%
2022/06/24	1	53.80	1	54.20	52.10	0	1,023	0.00%
2022/06/23	0.1	51.80	0	0.00	51.50	0.1	991	0.01%
2022/06/22	0	0.00	10	51.21	51.30	-10	1,005	-0.99%
2022/06/20	1	54.90	20	53.00	52.50	-19	997	-1.91%
2022/06/17	0	0.00	2	54.30	54.80	-2	988	-0.20%
2022/06/16	0	0.00	8	56.00	55.60	-8	980	-0.82%
2022/06/14	0	0.00	1	56.80	58.70	-1	964	-0.10%
2022/06/13	1	57.40	12	57.35	57.30	-11	955	-1.15%
2022/06/10	1	56.80	1	57.50	57.70	0	946	0.00%
2022/06/09	2	56.05	0	0.00	56.70	2	933	0.21%
2022/06/08	2	56.90	0	0.00	56.30	2	927	0.22%
2022/06/06	1	57.00	0	0.00	56.70	1	941	0.11%
2022/06/01	0	0.00	0	56.70	57.20	0	957	0.00%
2022/05/27	1	55.40	0	0.00	55.60	1	965	0.10%
2022/05/16	1	55.90	5	56.60	56.10	-4	1,126	-0.36%
2022/05/13	7	54.23	7	55.34	55.50	0	1,136	0.00%
2022/05/12	0	0.00	1.2	54.50	54.50	-1.2	1,156	-0.11%
2022/05/10	2	55.45	0	0.00	55.10	2	1,178	0.17%
2022/05/09	3	55.30	0	0.00	55.10	3	1,187	0.25%
2022/05/06	5	56.10	1	57.00	56.90	4	1,188	0.34%
2022/05/05	4	58.60	0	0.00	58.50	4	1,198	0.33%
2022/04/29	1	57.60	0	0.00	57.10	1	1,279	0.08%
2022/04/25	0	0.00	2	58.90	59.20	-2	1,473	-0.14%
2022/04/22	14	61.69	0	0.00	60.70	14	1,474	0.95%
2022/04/20	0	0.00	3	63.30	63.50	-3	1,549	-0.19%
2022/04/15	0	0.00	1	63.70	63.80	-1	1,997	-0.05%
2022/04/14	0	0.00	1	65.50	65.00	-1	2,085	-0.05%
2022/04/11	0.3	66.00	3	65.70	65.50	-2.7	2,287	-0.12%
2022/04/08	8	67.50	0	0.00	67.50	8	2,437	0.33%
2022/04/07	1	68.90	0	0.00	68.00	1	2,804	0.04%
2022/03/31	0	0.00	2	70.30	70.30	-2	3,023	-0.07%
2022/03/30	12	71.17	0	0.00	71.10	12	3,057	0.39%
2022/03/25	15	72.21	0	0.00	71.60	15	3,206	0.47%
2022/03/24	2	72.95	1.1	73.59	73.60	0.9	3,259	0.03%
2022/03/23	16	72.59	0	0.00	72.50	16	3,469	0.46%
2022/03/22	1.3	72.73	0	0.00	72.70	1.3	3,793	0.03%
2022/03/21	0	0.00	4.2	72.67	72.20	-4.2	3,856	-0.11%
2022/03/16	1	70.40	5	70.92	70.90	-4	3,943	-0.10%
2022/03/15	1	70.10	0	0.00	69.80	1	3,994	0.03%
2022/03/09	8	69.20	4	69.98	69.50	4	4,462	0.09%
2022/03/07	1.4	68.44	0	0.00	69.30	1.4	4,661	0.03%
2022/03/04	2	70.90	0	0.00	70.80	2	4,766	0.04%
2022/03/03	2	71.30	1	71.70	71.10	1	4,908	0.02%
2022/03/02	1	72.10	1	71.80	72.00	0	4,981	0.00%
2022/02/24	0.3	70.20	1	69.30	69.30	-0.7	5,354	-0.01%
2022/02/23	0.2	71.10	0	0.00	71.70	0.2	5,426	0.00%
2022/02/22	1	71.10	0	0.00	71.10	1	5,687	0.02%
2022/02/21	0	0.00	3	73.97	73.80	-3	5,897	-0.05%
2022/02/17	0	0.00	4	74.12	74.20	-4	6,933	-0.06%
2022/02/16	6.5	73.98	2	73.90	73.90	4.5	7,233	0.06%
2022/02/15	2	72.00	0	0.00	71.40	2	7,681	0.03%
2022/02/14	8	72.20	1	72.60	71.90	7	8,460	0.08%
2022/02/11	8	74.00	7	73.80	74.00	1	8,654	0.01%
2022/02/10	1	76.30	4	76.00	75.30	-3	8,734	-0.03%
2022/02/09	7	76.30	0	0.00	76.30	7	8,842	0.08%
2022/02/08	0	0.00	2	75.50	75.20	-2	8,942	-0.02%
2022/02/07	1	73.60	0	0.00	75.10	1	9,081	0.01%
2022/01/26	2	75.10	0	0.00	74.70	2	9,376	0.02%
2022/01/25	2	75.20	0	0.00	73.30	2	9,716	0.02%
2022/01/24	4	77.98	0	0.00	77.00	4	9,946	0.04%
2022/01/21	3	77.97	4	79.33	76.80	-1	9,972	-0.01%
2022/01/19	3	82.40	4	81.00	81.00	-1	9,942	-0.01%
2022/01/18	4.7	84.06	0.1	84.40	83.00	4.6	9,986	0.05%
2022/01/14	0	0.00	0.1	82.70	83.60	-0.1	10,347	0.00%
2022/01/13	0	0.00	2	85.10	85.90	-2	10,352	-0.02%
2022/01/12	3	85.57	4	85.25	85.60	-1	10,330	-0.01%
2022/01/11	15	86.05	33	86.96	86.10	-18	10,193	-0.18%
2022/01/10	1	84.60	6	84.32	84.40	-5	10,035	-0.05%
2022/01/07	5	83.12	4.1	82.94	83.10	0.9	9,874	0.01%
2022/01/06	2	83.95	2	83.75	83.60	0	9,780	0.00%
2022/01/05	1	84.00	1	84.10	84.40	0	9,717	0.00%
2022/01/04	13	85.28	4	85.58	84.60	9	9,662	0.09%
2022/01/03	1	87.90	5	89.66	87.90	-4	9,560	-0.04%
2021/12/30	15	89.59	21.1	90.68	92.40	-6.1	9,393	-0.06%
2021/12/29	0	0.00	8.1	86.73	87.60	-8.1	9,013	-0.09%
2021/12/28	1	85.60	6	86.32	85.90	-5	8,933	-0.06%
2021/12/27	0	0.00	4	86.05	85.20	-4	8,852	-0.05%
2021/12/24	10	84.50	1	83.80	83.80	9	8,773	0.10%
2021/12/23	1	83.90	2	84.60	84.90	-1	8,733	-0.01%
2021/12/22	4	84.55	3	84.30	83.30	1	8,689	0.01%
2021/12/21	0	0.00	1	82.20	83.60	-1	8,612	-0.01%
2021/12/20	6	83.97	7	82.23	82.10	-1	8,570	-0.01%
2021/12/17	27.2	85.20	5	84.80	84.00	22.2	8,495	0.26%
2021/12/16	7.1	86.38	33	86.85	89.10	-25.9	8,276	-0.31%
2021/12/15	0.1	81.80	3	80.40	81.00	-2.9	7,950	-0.04%
2021/12/13	0	0.00	1	82.10	81.70	-1	7,829	-0.01%
2021/12/10	2	81.95	0	0.00	81.70	2	7,799	0.03%
2021/12/08	8	82.70	8	82.71	81.40	0	7,702	0.00%
2021/12/07	13.1	84.82	11	85.92	83.20	2	7,631	0.03%
2021/12/06	8.1	84.73	8	85.00	85.30	0.1	7,499	0.00%
2021/12/03	23.1	84.26	28	84.02	84.00	-4.9	7,390	-0.07%
2021/12/02	9	82.54	7.2	80.75	80.70	1.9	7,226	0.03%
2021/12/01	0.9	84.10	1	84.30	83.70	-0.1	7,119	0.00%
2021/11/30	6	82.82	7	82.84	79.50	-1	6,996	-0.01%
2021/11/29	16.1	78.73	3.2	78.90	78.80	12.9	6,863	0.19%
2021/11/26	2	83.07	3	82.73	83.20	-1	6,723	-0.01%
2021/11/25	10	84.08	6	85.68	82.30	4	6,645	0.06%
2021/11/24	8	83.54	5	83.88	84.00	3	6,520	0.05%
2021/11/23	26.1	84.10	7.1	83.17	82.40	19	6,430	0.29%
2021/11/22	12	89.13	0	0.00	88.40	12	6,231	0.19%
2021/11/19	18	89.23	29	90.66	90.50	-11	6,131	-0.18%
2021/11/18	25	90.73	23	90.63	89.10	2	5,853	0.03%
2021/11/17	18.1	89.91	30	90.26	89.90	-11.9	5,612	-0.21%
2021/11/16	56.4	89.71	54.1	88.08	86.40	2.3	5,198	0.04%
2021/11/15	55	86.05	23.5	89.87	90.90	31.5	4,581	0.69%
2021/11/12	7	80.40	37.1	80.45	82.70	-30.1	4,257	-0.71%
2021/11/11	53.2	78.12	35.2	76.73	75.20	18	3,776	0.48%
2021/11/10	4.4	71.37	14.1	74.18	75.10	-9.8	2,982	-0.33%
2021/11/09	5.1	67.44	3	67.80	68.30	2.1	2,745	0.07%
2021/11/08	11	68.05	8.1	67.75	68.00	2.9	2,639	0.11%
2021/11/05	1	66.60	4	65.83	67.60	-3	2,524	-0.12%
2021/11/04	17	67.29	14	67.13	66.40	3	2,414	0.12%
2021/11/03	22.1	67.16	37.1	67.65	67.50	-15	2,274	-0.66%
2021/11/02	51	65.55	39.2	64.73	66.00	11.8	1,957	0.60%
2021/11/01	11	60.26	15.9	61.69	63.10	-4.9	1,598	-0.31%
2021/10/29	1	55.61	3.1	57.02	57.40	-2.1	1,339	-0.16%
2021/10/28	0	0.00	2	55.40	55.10	-2	1,275	-0.16%
2021/10/27	11.1	55.12	6	54.80	54.80	5.1	1,276	0.40%
2021/10/26	13	55.46	0	0.00	55.10	13	1,303	1.00%
2021/10/25	16	56.68	8	57.73	56.20	8	1,257	0.64%
2021/10/22	24	59.13	11	59.51	58.20	13	1,205	1.08%
2021/10/21	0	0.00	4	56.20	57.00	-4	875	-0.46%
2021/10/13	0	0.00	1	54.60	54.10	-1	844	-0.12%
2021/10/04	0	0.00	1	53.60	53.40	-1	902	-0.11%
2021/10/01	0	0.00	1	54.10	54.00	-1	903	-0.11%
2021/09/22	7	53.90	0	0.00	53.90	7	969	0.72%
2021/09/16	0	0.00	0.4	53.40	53.80	-0.4	1,001	-0.04%
2021/09/03	2	54.80	0	0.00	54.70	2	1,199	0.17%
2021/09/02	0	0.00	2	55.30	54.90	-2	1,261	-0.16%
2021/08/25	0	0.00	10	55.10	55.30	-10	1,721	-0.58%
2021/08/24	0	0.00	1	54.20	54.30	-1	1,734	-0.06%
2021/08/16	5	53.80	0	0.00	53.80	5	1,756	0.28%
2021/08/12	5	54.10	0	0.00	54.10	5	1,761	0.28%
2021/08/11	0	0.00	6	54.80	54.60	-6	1,769	-0.34%
2021/08/10	5	53.80	0	0.00	53.80	5	1,771	0.28%
2021/08/09	3	54.20	3	54.20	54.20	0	1,795	0.00%
2021/08/06	9	54.53	4	54.50	54.50	5	1,826	0.27%
2021/08/05	13	54.74	3	54.73	54.70	10	1,862	0.54%
2021/08/04	16	54.42	6	54.35	54.30	10	1,922	0.52%
2021/08/03	15	54.69	6	54.58	54.60	9	1,949	0.46%
2021/08/02	10	54.64	0	0.00	55.00	10	1,964	0.51%
2021/07/30	10	54.64	4	55.10	55.10	6	1,962	0.31%
2021/07/29	0.2	60.80	112	60.70	60.80	-111.8	1,901	-5.88%	大賣/鉅額交易
2021/07/28	1	60.70	30	60.50	60.50	-29	1,893	-1.53%
2021/07/27	1	62.10	31	61.90	61.90	-30	1,948	-1.54%
2021/07/26	2.2	61.80	6	61.80	61.80	-3.8	1,957	-0.19%
2021/07/23	1	61.30	0	0.00	61.70	1	1,979	0.05%
2021/07/21	2	61.10	2	60.10	60.10	0	2,065	0.00%
2021/07/20	0	0.00	6	60.70	60.80	-6	2,087	-0.29%
2021/07/19	16	62.16	0	0.00	61.70	16	2,129	0.75%
2021/07/15	0	0.00	3	60.77	60.80	-3	2,254	-0.13%
2021/07/12	0	0.00	0.1	60.00	59.60	-0.1	2,440	0.00%
2021/07/05	0	0.00	1	61.00	60.60	-1	2,758	-0.04%
2021/07/02	1	60.60	0	0.00	60.10	1	2,810	0.04%
2021/07/01	2	60.00	1	60.20	60.00	1	2,864	0.03%
2021/06/30	0	0.00	2	61.00	61.30	-2	2,929	-0.07%
2021/06/29	1	60.40	0	0.00	60.20	1	2,967	0.03%
2021/06/28	6	59.80	0	0.00	59.90	6	3,037	0.20%
2021/06/25	0	0.00	11	60.78	60.40	-11	3,101	-0.35%
2021/06/22	0	0.00	1	60.40	60.40	-1	3,334	-0.03%
2021/06/21	8	60.68	2	60.70	60.90	6	3,369	0.18%
2021/06/18	3	62.10	24	61.73	61.60	-21	3,403	-0.62%
2021/06/16	1	62.40	2	63.00	61.50	-1	3,486	-0.03%
2021/06/15	25	61.99	0	0.00	61.70	25	3,571	0.70%
2021/06/11	4	64.03	1	63.80	62.00	3	3,979	0.08%
2021/06/10	4	63.85	10	63.69	64.60	-6	4,105	-0.15%
2021/06/09	4	63.53	65	64.04	63.00	-61	4,101	-1.49%
2021/06/08	3.1	63.50	19	64.07	63.10	-15.9	4,059	-0.39%
2021/06/07	21	61.40	51	61.54	62.50	-30	3,957	-0.76%
2021/06/04	63	62.07	11	62.26	61.60	52	3,917	1.33%
2021/06/03	0	0.00	5	59.40	60.00	-5	3,850	-0.13%
2021/06/02	1	58.80	0	0.00	58.80	1	3,847	0.03%
2021/06/01	0	0.00	5	58.28	58.30	-5	3,854	-0.13%
2021/05/31	0	0.00	2	57.60	57.50	-2	3,882	-0.05%
2021/05/28	5	58.22	0	0.00	57.70	5	3,963	0.13%
2021/05/26	3	57.77	2	57.90	57.70	1	4,183	0.02%
2021/05/25	2	57.00	42	57.55	57.70	-40	4,262	-0.94%
2021/05/24	2	56.00	0	0.00	56.20	2	4,467	0.04%
2021/05/20	0	0.00	2	55.90	55.50	-2	4,991	-0.04%
2021/05/19	0	0.00	0.1	55.60	55.60	-0.1	5,228	0.00%
2021/05/17	0.1	53.70	0	0.00	53.00	0.1	6,002	0.00%
2021/05/14	2	55.50	7	56.19	55.80	-5	6,128	-0.08%
2021/05/12	0	0.00	9	53.27	54.40	-9	6,498	-0.14%
2021/05/11	3	58.20	6	57.88	57.60	-3	6,535	-0.05%
2021/05/05	2	59.60	0	0.00	58.80	2	6,574	0.03%
2021/05/04	1	59.30	18	59.53	59.30	-17	6,600	-0.26%
2021/05/03	2	61.00	0	0.00	60.10	2	6,586	0.03%
2021/04/29	0	0.00	2	61.70	61.30	-2	6,599	-0.03%
2021/04/28	0	0.00	4	61.38	61.70	-4	6,830	-0.06%
2021/04/27	1	61.80	3	62.10	61.30	-2	6,859	-0.03%
2021/04/26	0	0.00	2	60.80	61.30	-2	6,834	-0.03%
2021/04/22	0	0.00	2	61.35	59.00	-2	6,823	-0.03%
2021/04/21	0	0.00	1	62.60	62.50	-1	6,731	-0.01%
2021/04/20	2	61.80	2	62.55	62.60	0	6,729	0.00%
2021/04/19	2	62.51	10.3	62.22	62.70	-8.3	6,709	-0.12%
2021/04/15	0	0.00	1	58.80	58.80	-1	6,635	-0.02%
2021/04/14	1	57.50	16.9	58.29	58.00	-15.9	6,661	-0.24%
2021/04/13	20.3	60.43	18	59.51	58.50	2.3	6,655	0.03%
2021/04/12	3	58.90	5	58.84	59.00	-2	6,617	-0.03%
2021/04/09	0	0.00	3	59.20	58.80	-3	6,653	-0.05%
2021/04/08	0	0.00	4	59.63	59.50	-4	6,822	-0.06%
2021/04/07	14	58.00	5	58.68	58.60	9	7,092	0.13%
2021/04/06	11	58.13	2	57.95	58.10	9	7,458	0.12%
2021/04/01	1	57.30	6.3	56.98	56.90	-5.3	7,453	-0.07%
2021/03/31	2	56.25	11.2	56.40	57.00	-9.2	7,415	-0.12%
2021/03/30	4	55.68	7	56.40	56.60	-3	7,337	-0.04%
2021/03/29	7.5	55.87	16	55.60	55.90	-8.5	7,253	-0.12%
2021/03/26	1	54.50	17	55.19	54.70	-16	7,163	-0.22%
2021/03/25	1	55.00	14	55.33	54.80	-13	7,110	-0.18%
2021/03/24	3	54.90	38	54.98	54.90	-35	7,048	-0.50%
2021/03/23	4	54.90	61	54.95	54.70	-57	7,012	-0.81%
2021/03/22	8	54.49	20	54.80	54.70	-12	6,959	-0.17%
2021/03/19	14	54.16	60	54.25	54.30	-46	6,920	-0.66%
2021/03/18	30	54.82	36	54.80	54.60	-6	6,857	-0.09%
2021/03/17	66.4	54.81	64	55.11	54.80	2.4	6,764	0.04%
2021/03/16	7	54.00	15	54.00	54.00	-8	6,354	-0.13%
2021/03/15	1	49.00	12	49.18	49.10	-11	6,194	-0.18%
2021/03/12	10	47.85	1	48.50	48.15	9	6,172	0.15%
2021/03/11	18	48.02	11	48.24	48.15	7	6,198	0.11%
2021/03/10	1	47.05	0	0.00	48.00	1	6,193	0.02%
2021/03/09	6	45.59	5	46.00	46.20	1	6,185	0.02%
2021/03/08	5	46.85	10	46.90	46.20	-5	6,177	-0.08%
2021/03/05	5	47.19	1	47.10	47.00	4	6,169	0.06%
2021/03/04	22	47.89	1	48.60	47.65	21	6,181	0.34%
2021/03/03	1	48.75	19.1	48.67	48.35	-18.1	6,161	-0.29%
2021/03/02	40	48.20	10	48.65	48.50	30	6,083	0.49%
2021/02/26	3	46.38	36	47.77	48.00	-33	5,980	-0.55%
2021/02/25	23	47.29	1	47.45	46.80	22	5,904	0.37%
2021/02/24	43	47.80	7	48.04	46.50	36	5,856	0.61%
2021/02/23	62	49.70	3	49.35	49.15	59	5,635	1.05%
2021/02/22	23	48.56	53	49.51	51.20	-30	5,412	-0.55%
2021/02/19	26	48.24	3	48.62	49.00	23	5,121	0.45%
2021/02/18	29.1	48.63	20.2	49.93	50.50	8.9	4,901	0.18%
2021/02/17	2	47.20	64.2	46.93	47.30	-62.2	4,545	-1.37%
2021/02/05	3	42.08	65.1	42.33	43.00	-62.1	4,146	-1.50%
2021/02/04	2	42.45	142.1	42.19	42.50	-140.1	3,994	-3.51%	大賣/鉅額交易
2021/02/03	77.2	42.23	153	42.02	41.30	-75.8	3,872	-1.96%	大賣/
2021/02/02	21	40.54	2	40.28	40.25	19	3,571	0.53%
2021/02/01	20	38.50	23	39.03	39.70	-3	3,488	-0.09%
2021/01/29	0	0.00	3	39.70	38.65	-3	3,457	-0.09%
2021/01/28	0	0.00	20	39.88	39.60	-20	3,450	-0.58%
2021/01/27	1	40.00	0	0.00	39.95	1	3,433	0.03%
2021/01/26	5	40.50	3	39.80	39.85	2	3,405	0.06%
2021/01/25	1	39.90	9	40.20	40.10	-8	3,363	-0.24%
2021/01/22	0	0.00	24	39.53	39.45	-24	3,313	-0.72%
2021/01/21	34	40.42	85	40.06	39.60	-51	3,266	-1.56%
2021/01/20	19	39.15	1	38.30	39.00	18	3,038	0.59%
2021/01/19	21	38.27	10	38.22	38.35	11	3,057	0.36%
2021/01/18	10	37.70	3	37.90	37.85	7	3,062	0.23%
2021/01/15	39	38.58	1	39.10	38.30	38	3,042	1.25%
2021/01/14	1	39.30	35	39.28	39.30	-34	3,006	-1.13%
2021/01/13	10	38.35	15	38.35	38.35	-5	2,981	-0.17%
2021/01/12	27	38.41	6	38.84	38.20	21	2,958	0.71%
2021/01/11	3	39.00	5	38.90	39.20	-2	2,924	-0.07%
2021/01/08	14	39.04	34	39.12	38.80	-20	2,893	-0.69%
2021/01/07	28	38.94	6	39.05	39.55	22	2,853	0.77%
2021/01/06	16	39.16	10.5	39.19	39.15	5.5	2,805	0.20%
2021/01/05	70	40.09	18	40.27	39.80	52	2,753	1.89%
2021/01/04	6	40.33	16	40.20	40.40	-10	2,681	-0.37%
2020/12/31	93	40.76	59	41.03	40.55	34	2,615	1.30%
2020/12/30	37	40.70	19	40.52	40.95	18	2,367	0.76%
2020/12/29	99.2	38.51	199	38.93	40.20	-99.8	2,034	-4.91%	大賣/
2020/12/28	10.3	37.01	3.8	37.01	37.20	6.4	1,612	0.40%
2020/12/25	0	0.00	0	35.60	35.85	0	1,539	0.00%
2020/12/23	1	35.45	10	35.70	35.40	-9	1,534	-0.59%
2020/12/22	2	35.73	0.2	34.35	35.25	1.8	1,543	0.12%
2020/12/21	10	35.45	0	0.00	35.55	10	1,547	0.65%
2020/12/18	0.1	35.65	0	0.00	35.95	0.1	1,531	0.01%
2020/12/17	30	36.03	0	0.00	36.00	30	1,527	1.96%
2020/12/16	0.5	36.20	0	0.00	36.40	0.5	1,530	0.03%
2020/12/15	0	0.00	16	36.36	36.20	-16	1,529	-1.05%
2020/12/14	13	35.93	0	0.00	35.85	13	1,505	0.86%
2020/12/11	10	35.75	0	0.00	35.50	10	1,506	0.66%
2020/12/10	8	36.08	1	36.20	36.05	7	1,498	0.47%
2020/12/09	2.2	36.65	9	36.52	36.75	-6.8	1,475	-0.46%
2020/12/08	11	36.82	48	36.80	36.35	-37	1,475	-2.51%
2020/12/07	55	36.83	32	36.84	36.80	23	1,451	1.58%
2020/12/04	57	36.09	2.3	36.11	36.50	54.7	1,406	3.89%
2020/12/03	21	35.99	1	35.90	36.05	20	1,380	1.45%
2020/12/02	18.3	35.92	8	35.91	35.90	10.3	1,364	0.75%
2020/12/01	11	35.09	13	35.38	35.75	-2	1,354	-0.15%
2020/11/30	35	35.58	0	0.00	35.10	35	1,455	2.41%
2020/11/27	20	35.30	4	35.31	35.40	16	1,435	1.11%
2020/11/26	12	34.95	0	0.00	35.10	12	1,427	0.84%
2020/11/25	10	34.85	0	0.00	34.85	10	1,466	0.68%
2020/11/24	40	35.01	0	0.00	35.00	40	1,506	2.65%
2020/11/23	0	0.00	20	35.33	35.30	-20	1,517	-1.32%
2020/11/19	26	34.54	0	0.00	34.50	26	1,619	1.61%
2020/11/17	5	34.50	1	34.65	34.35	4	1,620	0.25%
2020/11/16	42	34.97	0	0.00	34.70	42	1,637	2.57%
2020/11/13	0	0.00	30	34.90	34.80	-30	1,635	-1.83%
2020/11/12	11	34.65	0	0.00	34.70	11	1,637	0.67%
2020/11/11	20	34.63	2	34.70	34.80	18	1,686	1.07%
2020/11/10	0	0.00	1	34.70	34.50	-1	1,716	-0.06%
2020/11/09	0	0.00	1	34.90	34.80	-1	1,712	-0.06%
2020/11/05	1	34.65	0	0.00	34.60	1	1,705	0.06%
2020/11/04	0.8	34.60	3	34.55	34.60	-2.2	1,700	-0.13%
2020/11/02	0	0.00	1	33.90	33.90	-1	1,722	-0.06%
2020/10/28	3	34.45	0	0.00	34.75	3	1,773	0.17%
2020/10/27	2	35.00	1	34.20	34.15	1	1,833	0.05%
2020/10/26	1	34.80	0	0.00	34.80	1	1,837	0.05%
2020/10/22	51	33.90	0	0.00	34.05	51	1,938	2.63%
2020/10/16	0	0.00	3	33.92	33.95	-3	1,939	-0.15%
2020/10/13	2	33.93	0	0.00	34.35	2	1,958	0.10%
2020/10/08	1	33.65	0	0.00	33.65	1	1,983	0.05%
2020/10/05	0	0.00	1	33.40	33.50	-1	2,094	-0.05%
2020/09/30	5	33.40	1	33.40	33.40	4	2,103	0.19%
2020/09/25	5	33.11	1	33.20	33.05	4	2,165	0.18%
2020/09/24	8	33.53	0	0.00	33.50	8	2,195	0.36%
2020/09/23	0	0.00	10	34.10	34.10	-10	2,217	-0.45%
2020/09/22	10	34.43	1	34.10	34.35	9	2,224	0.40%
2020/09/21	7	34.92	0	0.00	34.75	7	2,229	0.31%
2020/09/18	11	35.22	0	0.00	35.25	11	2,221	0.50%
2020/09/17	3	35.20	0	0.00	35.15	3	2,214	0.14%
2020/09/14	11	34.83	20	34.85	35.00	-9	2,210	-0.41%
2020/09/11	7	34.50	0	0.00	34.50	7	2,205	0.32%
2020/09/09	3	34.98	0	0.00	35.20	3	2,179	0.14%
2020/09/08	0	0.00	1	35.55	35.55	-1	2,171	-0.05%
2020/09/07	0	0.00	1	36.20	35.85	-1	2,165	-0.05%
2020/09/04	1	36.25	0	0.00	36.05	1	2,162	0.05%
2020/09/03	25	36.93	25	37.34	36.55	0	2,150	0.00%
2020/09/02	0	0.00	1	35.65	35.85	-1	2,033	-0.05%
2020/09/01	1	35.15	0	0.00	35.55	1	2,027	0.05%
2020/08/31	13	35.53	8	35.99	35.05	5	2,027	0.25%
2020/08/28	25	37.07	23	36.65	36.50	2	1,994	0.10%
2020/08/27	0.4	36.65	30	36.30	36.75	-29.6	1,947	-1.52%
2020/08/26	37.2	36.84	11	36.63	36.75	26.2	1,905	1.37%
2020/08/25	0	0.00	9	36.10	36.40	-9	1,813	-0.50%
2020/08/24	0	0.00	10	35.07	35.05	-10	1,769	-0.57%
2020/08/21	9	34.67	5	35.09	34.90	4	1,763	0.23%
2020/08/20	4	33.50	2	33.93	33.50	2	1,748	0.11%
2020/08/19	5.4	35.66	5	36.00	35.25	0.4	1,713	0.02%
2020/08/18	5	35.85	0	0.00	35.60	5	1,687	0.30%
2020/08/17	10	35.90	2.1	36.40	35.95	7.9	1,665	0.47%
2020/08/14	11	35.50	2	35.63	36.05	9	1,618	0.56%
2020/08/13	1	35.05	1	35.45	35.10	0	1,580	0.00%
2020/08/12	0	0.00	1	34.35	34.70	-1	1,576	-0.06%
2020/08/11	5	34.95	0	0.00	34.95	5	1,570	0.32%
2020/08/10	4	35.00	0	0.00	35.00	4	1,566	0.26%
2020/08/07	1	35.50	0	0.00	35.50	1	1,559	0.06%
2020/08/06	0	0.00	5	36.14	35.85	-5	1,555	-0.32%
2020/08/05	14	35.50	25	35.47	35.55	-11	1,525	-0.72%
2020/08/04	7	35.63	0	0.00	35.35	7	1,509	0.46%
2020/08/03	15	35.42	7	35.68	35.70	8	1,485	0.54%
2020/07/31	20	34.90	1	35.95	35.55	19	1,446	1.31%
2020/07/30	32	34.64	26	34.41	34.70	6	1,360	0.44%
2020/07/29	5	34.08	15.2	34.08	34.30	-10.2	1,251	-0.81%
2020/07/28	8	31.31	0.2	31.25	31.20	7.8	1,151	0.68%
2020/07/27	5	31.54	0.1	31.50	31.50	4.9	1,177	0.42%
2020/07/24	0	0.00	2	32.00	31.90	-2	1,211	-0.17%
2020/07/23	6	32.17	6	32.15	32.10	0	1,232	0.00%
2020/07/22	8	31.79	0	0.00	31.80	8	1,231	0.65%
2020/07/21	10	31.60	1	31.60	31.40	9	1,250	0.72%
2020/07/20	1	31.45	0	0.00	31.45	1	1,254	0.08%
2020/07/17	17	31.65	0	0.00	31.65	17	1,255	1.35%
2020/07/16	4	32.58	0.2	32.50	32.50	3.8	1,252	0.30%
2020/07/15	2.1	34.84	60	34.73	34.75	-57.9	1,242	-4.66%
2020/07/14	0	0.00	10	34.75	34.75	-10	1,221	-0.82%
2020/07/13	2	35.28	5	34.63	35.30	-3	1,207	-0.25%
2020/07/10	15	33.85	1	33.95	34.15	14	1,142	1.23%
2020/07/09	20	34.08	0	0.00	34.15	20	1,156	1.73%
2020/07/08	0	0.00	3	34.02	34.15	-3	1,164	-0.26%
2020/07/07	5	34.05	16	34.31	34.00	-11	1,158	-0.95%
2020/07/06	30	34.34	2	34.20	34.40	28	1,155	2.42%
2020/07/03	5	34.15	46	33.17	34.15	-41	1,138	-3.60%
2020/07/02	45	33.05	2	33.20	33.20	43	1,120	3.84%
2020/07/01	32.1	32.10	0	0.00	32.20	32.1	1,097	2.93%
2020/06/30	4	31.95	1	32.00	31.80	3	1,093	0.27%
2020/06/29	5	31.90	0	0.00	31.90	5	1,088	0.46%
2020/06/24	3	32.05	5	32.10	32.20	-2	1,094	-0.18%
2020/06/19	20	32.17	0	0.00	31.65	20	1,124	1.78%
2020/06/17	0	0.00	1	31.75	31.75	-1	1,119	-0.09%
2020/06/16	1	31.45	0	0.00	31.50	1	1,132	0.09%
2020/06/15	3	31.50	0	0.00	31.30	3	1,162	0.26%
2020/06/11	1	32.20	6	32.20	32.10	-5	1,188	-0.42%
2020/06/10	3	32.35	2	32.30	32.40	1	1,192	0.08%
2020/06/09	0	0.00	6	32.25	32.30	-6	1,235	-0.49%
2020/06/08	6	32.15	1	32.05	32.25	5	1,261	0.40%
2020/06/05	2	32.00	0	0.00	32.05	2	1,261	0.16%
2020/06/04	7	31.81	10	31.90	31.95	-3	1,259	-0.24%
2020/05/25	0	0.00	0.1	31.45	31.35	-0.1	1,282	-0.01%
2020/05/15	2	30.80	0	0.00	30.80	2	1,291	0.15%
2020/05/14	7	31.13	0.7	31.15	31.00	6.3	1,285	0.49%
2020/05/13	10	31.70	0	0.00	31.65	10	1,274	0.78%
2020/05/12	5	31.90	0	0.00	31.85	5	1,278	0.39%
2020/05/11	5	31.90	0	0.00	31.90	5	1,289	0.39%
2020/05/08	0	0.00	0.6	31.75	31.70	-0.6	1,275	-0.05%
2020/05/07	1	31.70	0	0.00	31.80	1	1,268	0.08%
2020/04/30	6	32.22	0	0.00	32.00	6	1,244	0.48%
2020/04/29	0	0.00	15	32.12	32.30	-15	1,221	-1.23%
2020/04/28	10	33.45	0	0.00	32.85	10	1,204	0.83%
2020/04/27	1	32.45	10	32.09	32.30	-9	1,217	-0.74%
2020/04/23	0	0.00	7	31.24	31.70	-7	1,197	-0.58%
2020/04/22	2	30.25	50	30.82	30.90	-48	1,184	-4.05%
2020/04/21	5	31.10	0	0.00	30.80	5	1,178	0.42%
2020/04/20	0	0.00	1	31.35	31.50	-1	1,163	-0.09%
2020/04/16	2	31.50	0	0.00	31.50	2	1,136	0.18%
2020/04/15	21	31.15	2	31.35	31.20	19	1,125	1.69%
2020/04/14	41.1	31.08	7	31.03	31.20	34.1	1,121	3.04%
2020/04/13	1	30.40	2	30.33	30.90	-1	1,097	-0.09%
2020/04/10	2	30.98	0	0.00	31.00	2	1,086	0.18%
2020/04/09	1	30.60	2	30.75	31.00	-1	1,088	-0.09%
2020/04/08	25	30.22	0	0.00	30.65	25	1,067	2.34%
2020/04/07	2	29.35	5	29.30	29.45	-3	1,054	-0.28%
2020/04/06	7	28.51	1	28.45	28.65	6	1,029	0.58%
2020/04/01	1	28.60	0	0.00	28.70	1	1,020	0.10%
2020/03/25	0	0.00	1	29.65	28.95	-1	979	-0.10%
2020/03/24	0	0.00	9	28.67	28.20	-9	969	-0.93%
2020/03/23	2	28.08	0	0.00	27.90	2	965	0.21%
2020/03/19	5	27.04	0	0.00	26.45	5	947	0.53%
2020/03/13	5.3	29.19	0	0.00	30.00	5.3	883	0.60%
2020/03/12	2	31.53	0	0.00	31.55	2	830	0.24%
2020/03/10	0	0.00	3	33.90	34.00	-3	807	-0.37%
2020/03/09	5	34.80	0	0.00	34.50	5	797	0.63%
2020/03/06	1.1	35.39	5	35.40	35.30	-3.9	788	-0.49%
2020/03/05	3	35.60	0	0.00	35.30	3	800	0.37%
2020/03/04	0	0.00	6	35.51	35.50	-6	871	-0.69%
2020/03/03	3	35.90	0	0.00	35.85	3	870	0.34%
2020/02/25	0	0.00	3	36.00	36.00	-3	841	-0.36%
2020/02/17	0.5	37.00	10	36.90	37.00	-9.5	836	-1.14%
2020/02/14	2	37.50	0	0.00	37.40	2	836	0.24%
2020/02/12	0.1	37.30	0	0.00	37.45	0.1	832	0.01%
2020/02/10	5	35.30	0	0.00	35.45	5	834	0.60%
2020/02/06	2	35.95	0	0.00	36.10	2	860	0.23%
2020/02/05	1	35.50	5	35.55	35.50	-4	878	-0.46%
2020/01/31	1	35.50	0	0.00	36.60	1	1,005	0.10%
2020/01/30	3	35.20	0	0.00	35.00	3	998	0.30%
2020/01/16	6	38.36	0	0.00	38.30	6	969	0.62%
2020/01/08	2	38.05	1	38.05	38.00	1	1,040	0.10%
2020/01/07	2	38.40	0	0.00	38.35	2	1,031	0.19%
2020/01/06	1	38.85	0	0.00	38.75	1	1,026	0.10%
2019/12/31	2	38.78	0	0.00	38.75	2	1,045	0.19%
2019/12/30	2	38.95	5	38.95	38.90	-3	1,054	-0.28%
2019/12/27	15	38.95	3	39.00	39.00	12	1,057	1.13%
2019/12/25	5	38.95	0	0.00	38.95	5	1,072	0.47%
2019/12/24	1	38.90	0	0.00	38.90	1	1,094	0.09%
2019/12/20	1	39.30	0	0.00	39.30	1	1,116	0.09%
2019/12/19	2	39.00	0	0.00	39.00	2	1,113	0.18%
2019/12/18	1	38.85	0	0.00	39.00	1	1,113	0.09%
2019/12/16	5	38.80	0	0.00	38.80	5	1,111	0.45%
2019/12/13	2	38.70	0	0.00	38.60	2	1,133	0.18%
2019/12/11	0	0.00	1	39.35	39.40	-1	1,136	-0.09%
2019/12/10	1	39.20	1	39.30	39.25	0	1,141	0.00%
2019/12/09	3	39.65	2.2	39.64	39.60	0.8	1,144	0.07%
2019/12/05	22	40.01	0	0.00	40.10	22	1,147	1.92%
2019/12/03	0	0.00	2	39.75	39.75	-2	1,136	-0.18%
2019/12/02	2	39.75	1	39.40	39.50	1	1,133	0.09%
2019/11/29	2	39.70	1.6	39.83	39.95	0.4	1,132	0.04%
2019/11/28	1	39.05	0	0.00	39.20	1	1,075	0.09%
2019/11/27	1	39.00	0	0.00	39.00	1	1,093	0.09%
2019/11/25	0	0.00	1	38.35	38.45	-1	1,080	-0.09%
2019/11/19	0	0.00	1	38.85	38.95	-1	1,105	-0.09%
2019/11/14	1	38.20	2	38.30	38.30	-1	1,109	-0.09%
2019/11/13	0	0.00	1	38.15	38.15	-1	1,126	-0.09%
2019/11/12	0	0.00	5	38.35	38.35	-5	1,131	-0.44%
2019/11/08	0	0.00	2	38.05	38.20	-2	1,163	-0.17%
2019/11/07	0	0.00	1.3	38.15	38.00	-1.3	1,176	-0.11%
2019/11/06	31	38.70	0	0.00	38.50	31	1,173	2.64%
2019/11/04	2	39.20	1	39.45	38.95	1	1,184	0.08%
2019/11/01	1	39.05	0	0.00	39.00	1	1,176	0.09%
2019/10/31	0	0.00	23	39.28	39.40	-23	1,193	-1.93%
2019/10/30	22	39.02	16	39.12	39.00	6	1,194	0.50%
2019/10/28	31	37.70	0	0.00	37.75	31	1,180	2.63%
2019/10/25	4	37.94	0	0.00	37.90	4	1,195	0.33%
2019/10/23	44	37.39	0	0.00	37.20	44	1,187	3.71%
2019/10/22	66	37.70	0	0.00	37.60	66	1,176	5.61%
2019/10/21	36	37.70	0	0.00	37.80	36	1,178	3.05%
2019/10/18	2	37.43	1	37.45	37.45	1	1,182	0.08%
2019/10/16	2	37.20	0	0.00	37.15	2	1,218	0.16%
2019/10/15	2.1	37.49	8	37.40	37.35	-5.9	1,243	-0.47%
2019/10/09	5	37.65	0	0.00	37.65	5	1,360	0.37%
2019/10/08	10	38.30	0	0.00	38.30	10	1,387	0.72%
2019/10/04	3	37.47	0	0.00	37.35	3	1,439	0.21%
2019/10/03	7	37.39	1	37.30	37.30	6	1,450	0.41%
2019/09/27	0.4	37.40	0.9	37.40	37.30	-0.5	1,499	-0.03%
2019/09/25	0	0.00	6	38.05	37.85	-6	1,511	-0.40%
2019/09/24	1	38.20	0	0.00	38.35	1	1,520	0.07%
2019/09/19	17	38.14	0	0.00	38.10	17	1,561	1.09%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/17	6	38.27	5	38.28	38.10	1	1,570	0.06%
2019/09/16	0.2	38.45	0	0.00	38.70	0.2	1,586	0.01%
2019/09/11	1	38.35	1	38.55	38.55	0	1,607	0.00%
2019/09/10	3	38.55	1	38.55	38.35	2	1,621	0.12%
2019/09/09	5	38.40	0	0.00	38.40	5	1,625	0.31%
2019/09/06	0.3	38.80	0	0.00	38.80	0.3	1,669	0.02%
2019/09/05	5	38.90	0	0.00	38.90	5	1,692	0.30%
2019/09/04	0	0.00	1	38.80	38.85	-1	1,693	-0.06%
2019/09/03	3	39.10	0	0.00	38.70	3	1,700	0.18%
2019/09/02	11	39.48	1	39.40	39.50	10	1,684	0.59%
2019/08/30	2	38.28	0	0.00	38.45	2	1,676	0.12%
2019/08/26	3	37.93	0	0.00	37.80	3	1,707	0.18%
2019/08/23	1	38.40	0	0.00	38.40	1	1,716	0.06%
2019/08/22	1	38.50	0	0.00	38.55	1	1,754	0.06%
2019/08/20	2.3	38.51	0	0.00	38.50	2.3	1,797	0.13%
2019/08/16	3	38.00	0	0.00	38.00	3	1,892	0.16%
2019/08/12	2	37.95	2	38.10	38.10	0	1,971	0.00%
2019/08/08	2	37.20	0	0.00	37.50	2	2,002	0.10%
2019/08/07	0	0.00	3	37.15	37.15	-3	2,036	-0.15%
2019/08/06	2	37.75	0	0.00	38.10	2	2,062	0.10%
2019/08/05	0.4	38.35	3	38.37	38.30	-2.7	2,103	-0.13%
2019/08/02	17	38.46	0	0.00	38.20	17	2,142	0.79%
2019/08/01	3	39.48	0	0.00	39.35	3	2,173	0.14%
2019/07/31	29	40.28	5	40.11	40.25	24	2,162	1.11%
2019/07/30	4	42.06	2.3	43.10	42.05	1.7	2,148	0.08%
2019/07/29	5	42.10	3	42.35	42.80	2	2,202	0.09%
2019/07/25	30	41.75	2	41.75	41.75	28	2,443	1.15%
2019/07/23	12	41.30	0	0.00	41.25	12	2,455	0.49%
2019/07/18	1	42.05	0	0.00	41.60	1	2,477	0.04%
2019/07/17	0.2	43.10	0	43.10	43.10	0.2	2,467	0.01%
2019/07/16	5	46.90	38	46.97	47.00	-33	2,459	-1.34%
2019/07/15	1.2	46.98	3	47.10	47.00	-1.8	2,491	-0.07%
2019/07/12	5	46.80	1	47.00	46.90	4	2,487	0.16%
2019/07/11	0	0.00	25	46.00	46.30	-25	2,490	-1.00%
2019/07/10	0	0.00	3	45.45	45.30	-3	2,469	-0.12%
2019/07/09	1	45.90	1	45.90	46.00	0	2,444	0.00%
2019/07/05	3	46.00	4	45.58	45.80	-1	2,465	-0.04%
2019/07/04	1	45.20	4	45.80	45.90	-3	2,481	-0.12%
2019/07/03	1	45.00	4	44.99	45.05	-3	2,506	-0.12%
2019/07/02	0	0.00	2	44.63	44.75	-2	2,509	-0.08%
2019/07/01	3	43.82	4.2	44.00	44.25	-1.2	2,538	-0.05%
2019/06/28	0	0.00	1	43.45	43.40	-1	2,555	-0.04%
2019/06/27	0	0.00	4	43.43	43.50	-4	2,584	-0.15%
2019/06/26	0	0.00	2	43.30	43.15	-2	2,624	-0.08%
2019/06/25	4	42.91	2	42.98	42.85	2	2,796	0.07%
2019/06/24	0	0.00	20	42.82	43.00	-20	2,854	-0.70%
2019/06/21	2	42.73	4	42.74	42.55	-2	2,959	-0.07%
2019/06/20	3	42.42	3	42.45	42.50	0	2,955	0.00%
2019/06/19	1	42.15	8	42.02	42.05	-7	2,988	-0.23%
2019/06/18	2	41.80	1	41.80	41.55	1	3,005	0.03%
2019/06/17	11	41.65	0	0.00	41.60	11	3,057	0.36%
2019/06/14	11	41.75	16	42.11	41.75	-5	3,068	-0.16%
2019/06/13	1	40.95	0	0.00	41.00	1	3,052	0.03%
2019/06/12	4	40.70	4	40.60	40.40	0	3,075	0.00%
2019/06/11	1	40.50	7	40.56	40.75	-6	3,116	-0.19%
2019/06/06	0	0.00	0.4	40.20	40.10	-0.4	3,163	-0.01%
2019/06/05	0	0.00	10	40.60	40.40	-10	3,165	-0.32%
2019/06/04	10	40.30	0	0.00	40.30	10	3,160	0.32%
2019/06/03	11	40.09	0	0.00	40.00	11	3,163	0.35%
2019/05/31	11	40.26	20	40.36	40.50	-9	3,157	-0.28%
2019/05/30	2	39.50	0	0.00	39.35	2	3,158	0.06%
2019/05/29	19	39.25	2	39.13	39.00	17	3,190	0.53%
2019/05/28	1	40.15	0	0.00	39.80	1	3,162	0.03%
2019/05/27	5	40.20	4	40.36	40.10	1	3,174	0.03%
2019/05/24	1	40.65	10	40.40	39.95	-9	3,202	-0.28%
2019/05/23	1	39.20	2	39.75	39.95	-1	3,172	-0.03%
2019/05/22	11	39.16	2	38.85	39.30	9	3,205	0.28%
2019/05/21	7	38.21	1	38.10	38.30	6	3,203	0.19%
2019/05/20	8	39.05	1	38.70	38.80	7	3,191	0.22%
2019/05/17	32	38.85	16	39.21	38.75	16	3,189	0.50%
2019/05/16	10	39.64	0	0.00	39.80	10	3,169	0.32%
2019/05/15	9	40.29	0	0.00	40.05	9	3,164	0.28%
2019/05/14	12	38.83	4	39.00	39.05	8	3,231	0.25%
2019/05/13	11	39.36	0	0.00	39.30	11	3,278	0.34%
2019/05/10	34	40.50	19.1	40.41	40.20	14.9	3,308	0.45%
2019/05/09	12	41.11	1	41.60	40.75	11	3,420	0.32%
2019/05/08	4.1	42.12	9	42.27	42.15	-4.9	3,415	-0.14%
2019/05/07	4	43.09	1	42.90	42.95	3	3,407	0.09%
2019/05/06	1.4	43.13	3	43.20	43.00	-1.6	3,382	-0.05%
2019/05/03	1	44.05	2	45.05	44.35	-1	3,378	-0.03%
2019/05/02	13	44.26	6	45.18	44.55	7	3,335	0.21%
2019/04/30	0	0.00	7	47.58	47.90	-7	3,227	-0.22%
2019/04/29	1	47.65	11	48.28	47.60	-10	3,255	-0.31%
2019/04/26	2	48.38	0	0.00	48.40	2	3,263	0.06%
2019/04/25	9	48.83	20	48.93	48.70	-11	3,265	-0.34%
2019/04/24	2	48.80	1	48.95	48.70	1	3,276	0.03%
2019/04/23	2	48.85	2	48.95	48.85	0	3,266	0.00%
2019/04/22	17	49.94	15	49.92	49.70	2	3,240	0.06%
2019/04/19	47	49.94	16	50.14	50.00	31	3,215	0.96%
2019/04/18	5	49.37	3	49.55	48.90	2	3,129	0.06%
2019/04/17	2	49.05	2	49.25	49.10	0	3,104	0.00%
2019/04/12	0	0.00	4	48.13	48.05	-4	3,106	-0.13%
2019/04/11	12	48.99	14	48.83	48.55	-2	3,092	-0.06%
2019/04/10	0	0.00	1	49.30	49.60	-1	3,052	-0.03%
2019/04/09	9	49.42	64	49.70	49.70	-55	3,014	-1.82%
2019/04/08	10	49.10	3	49.18	49.20	7	2,977	0.24%
2019/04/03	20	49.60	2	49.13	48.90	18	2,951	0.61%
2019/04/02	21	49.14	2	49.10	49.10	19	2,909	0.65%
2019/04/01	11	48.90	0.1	48.60	48.50	10.9	2,871	0.38%
2019/03/29	12	48.43	4	48.45	48.60	8	2,832	0.28%
2019/03/28	6	49.95	13	50.25	48.60	-7	2,799	-0.25%
2019/03/27	6	47.96	1	47.90	48.50	5	2,639	0.19%
2019/03/26	8	48.06	6	47.33	47.50	2	2,626	0.08%
2019/03/25	1	46.25	1	46.20	46.10	0	2,540	0.00%
2019/03/22	5	46.85	1	46.45	46.85	4	2,536	0.16%
2019/03/21	1	47.15	4	47.33	47.20	-3	2,525	-0.12%
2019/03/20	4	46.95	3.1	46.97	47.20	0.9	2,527	0.04%
2019/03/19	1	46.15	7	45.97	46.00	-6	2,492	-0.24%
2019/03/18	1	45.60	0	0.00	45.90	1	2,524	0.04%
2019/03/15	8	46.36	0	0.00	45.90	8	2,543	0.31%
2019/03/14	15	46.23	3	46.13	46.50	12	2,588	0.46%
2019/03/13	5	45.44	0	0.00	45.40	5	2,565	0.19%
2019/03/12	5	46.10	9	46.24	46.00	-4	2,561	-0.16%
2019/03/08	2	45.90	3	45.77	45.60	-1	2,622	-0.04%
2019/03/07	4	46.40	0	0.00	45.80	4	2,648	0.15%
2019/02/27	1	46.20	4	46.45	46.40	-3	2,674	-0.11%
2019/02/26	3	46.28	0	0.00	46.50	3	2,664	0.11%
2019/02/25	2	46.90	4	46.93	46.85	-2	2,635	-0.08%
2019/02/22	5	46.87	1	46.45	47.50	4	2,600	0.15%
2019/02/21	9	46.62	5	46.52	46.80	4	2,562	0.16%
2019/02/20	1	45.15	0	0.00	45.35	1	2,492	0.04%
2019/02/19	0	0.00	1	45.45	45.30	-1	2,469	-0.04%
2019/02/18	2	45.40	2	45.60	45.35	0	2,453	0.00%
2019/02/15	4	46.16	2	45.78	45.80	2	2,454	0.08%
2019/02/14	1	46.70	3.1	46.41	46.80	-2.1	2,468	-0.09%
2019/02/13	0	0.00	5.1	46.57	46.90	-5.1	2,460	-0.21%
2019/02/12	5	46.01	2	46.40	45.30	3	2,364	0.13%
2019/02/11	0	0.00	1.3	45.83	45.70	-1.3	2,291	-0.06%
2019/01/30	1	45.40	8	45.23	45.50	-7	2,228	-0.31%
2019/01/29	1	43.20	4.1	43.10	43.80	-3.1	2,086	-0.15%
2019/01/25	0	0.00	4	42.70	42.75	-4	2,051	-0.19%
2019/01/24	26	43.22	21	42.64	42.70	5	2,083	0.24%
2019/01/23	1	42.60	1	42.60	43.00	0	2,092	0.00%
2019/01/22	1	42.00	0	0.00	41.60	1	2,078	0.05%
2019/01/21	0	0.00	2	41.60	41.50	-2	2,039	-0.10%
2019/01/18	10	40.75	5	40.98	40.70	5	2,016	0.25%
2019/01/14	0	0.00	1	39.35	39.35	-1	1,994	-0.05%
2019/01/11	1	39.65	1	39.60	39.60	0	2,006	0.00%
2019/01/10	0	0.00	1	39.45	39.50	-1	2,009	-0.05%
2019/01/09	1	40.00	0	0.00	40.00	1	1,995	0.05%
2019/01/07	0	0.00	5	39.80	39.80	-5	1,983	-0.25%
2019/01/04	0	0.00	1	39.00	39.25	-1	1,981	-0.05%
2018/12/28	3	38.05	0	0.00	38.05	3	2,066	0.15%
2018/12/27	7	38.61	0	0.00	38.30	7	2,113	0.33%
2018/12/25	0	0.00	1	38.10	38.30	-1	2,132	-0.05%
2018/12/21	1	37.55	1	38.00	38.00	0	2,244	0.00%
2018/12/20	11	37.72	0	0.00	37.60	11	2,240	0.49%
2018/12/19	9.1	38.81	1	38.40	38.30	8.1	2,253	0.36%
2018/12/18	1	39.65	0	0.00	39.30	1	2,254	0.04%
2018/12/14	1	40.70	1	40.30	40.65	0	2,319	0.00%
2018/12/13	1.2	41.28	0	0.00	41.10	1.2	2,323	0.05%
2018/12/12	0	0.00	2	40.65	41.85	-2	2,411	-0.08%
2018/12/11	5	40.49	0	0.00	40.20	5	2,521	0.20%
2018/12/10	0	0.00	5	42.20	41.25	-5	2,549	-0.20%
2018/12/07	8	42.90	9	43.10	43.10	-1	2,552	-0.04%
2018/12/06	6	40.88	11	40.45	40.90	-5	2,542	-0.20%
2018/12/05	7	40.50	0	0.00	40.15	7	2,631	0.27%
2018/12/04	7	41.29	2	41.65	41.20	5	2,664	0.19%
2018/12/03	12	41.42	8	41.30	42.00	4	2,716	0.15%
2018/11/30	1	40.35	1	40.10	40.10	0	2,742	0.00%
2018/11/29	8	40.22	4	40.15	40.20	4	2,794	0.14%
2018/11/28	3	39.70	2	39.43	39.60	1	2,934	0.03%
2018/11/27	7	39.56	3	39.55	39.50	4	2,960	0.14%
2018/11/26	0	0.00	5	40.10	40.10	-5	3,053	-0.16%
2018/11/22	0.1	40.20	0	0.00	40.15	0.1	3,554	0.00%
2018/11/19	1	41.10	1	41.10	41.05	0	3,885	0.00%
2018/11/16	4	41.09	2	41.05	41.00	2	3,916	0.05%
2018/11/15	1	40.90	0	0.00	41.20	1	3,967	0.03%
2018/11/14	1.1	40.62	1	41.25	40.40	0.1	4,002	0.00%
2018/11/13	3	40.20	1	40.65	40.30	2	4,022	0.05%
2018/11/12	3	41.70	2	42.10	41.00	1	4,013	0.02%
2018/11/09	1	44.10	1	43.15	42.80	0	4,011	0.00%
2018/11/08	0.1	43.45	1	43.70	43.45	-0.9	4,023	-0.02%
2018/11/07	21	42.51	21	42.26	42.50	0	4,065	0.00%
2018/11/06	5.1	43.37	2	42.65	42.65	3.1	4,101	0.08%
2018/11/05	1	44.25	4	44.13	43.40	-3	4,150	-0.07%
2018/11/02	8	44.09	7	43.90	44.00	1	4,180	0.02%
2018/11/01	4	42.68	7	43.02	43.00	-3	4,212	-0.07%
2018/10/31	12	43.14	51	42.86	42.50	-39	4,270	-0.91%
2018/10/30	4	45.14	2	44.88	44.00	2	4,284	0.05%
2018/10/29	0	0.00	2	45.93	46.50	-2	4,324	-0.05%
2018/10/26	3	45.28	4	45.11	46.00	-1	4,502	-0.02%
2018/10/25	1	44.50	1	44.35	44.40	0	4,589	0.00%
2018/10/24	8	46.39	5	47.10	46.35	3	4,662	0.06%
2018/10/22	0	0.00	7	48.68	49.50	-7	4,816	-0.15%
2018/10/19	4	47.03	8	47.09	46.90	-4	4,946	-0.08%
2018/10/18	0	0.00	1	46.50	46.55	-1	5,040	-0.02%
2018/10/17	4	48.28	1	48.45	47.05	3	5,040	0.06%
2018/10/16	11	47.85	7	47.71	47.60	4	5,036	0.08%
2018/10/15	0	0.00	1	47.35	47.50	-1	5,038	-0.02%
2018/10/12	0	0.00	3	46.93	47.00	-3	5,025	-0.06%
2018/10/11	3	46.45	1	47.30	46.40	2	5,007	0.04%
2018/10/09	0	0.00	2	50.00	50.20	-2	4,960	-0.04%
2018/10/08	2	49.55	2	49.65	49.10	0	4,942	0.00%
2018/10/05	8	50.83	5	51.02	50.50	3	4,929	0.06%
2018/10/04	8	52.54	8	51.80	53.00	0	4,928	0.00%
2018/10/03	2	52.80	0	0.00	52.30	2	4,946	0.04%
2018/10/02	2	53.35	2	53.20	52.80	0	4,960	0.00%
2018/10/01	18	55.21	14	53.86	53.80	4	4,955	0.08%
2018/09/28	2	52.90	7	52.70	53.80	-5	4,890	-0.10%
2018/09/27	5	52.50	1	52.90	52.60	4	4,873	0.08%
2018/09/26	5	53.88	9	53.68	52.60	-4	4,858	-0.08%
2018/09/25	4	52.85	4	53.53	53.40	0	4,824	0.00%
2018/09/21	11	54.85	0	0.00	54.00	11	4,770	0.23%
2018/09/20	4	56.10	5	55.94	56.50	-1	4,728	-0.02%
2018/09/19	4	56.28	1	56.00	56.50	3	4,701	0.06%
2018/09/18	23	56.05	24	56.18	55.30	-1	4,714	-0.02%
2018/09/17	19	55.81	24	56.05	56.30	-5	4,603	-0.11%
2018/09/14	26	53.22	20	52.90	52.90	6	4,489	0.13%
2018/09/13	4	54.30	4	53.95	54.00	0	4,422	0.00%
2018/09/12	11	55.05	51	54.12	55.50	-40	4,369	-0.92%
2018/09/11	35	54.67	23	54.68	54.40	12	4,296	0.28%
2018/09/10	6	51.87	10	51.30	52.40	-4	4,197	-0.10%
2018/09/07	8	54.38	8	53.81	53.80	0	4,156	0.00%
2018/09/06	59	54.18	31.9	52.91	53.50	27.1	4,068	0.67%
2018/09/05	8	56.69	5	56.50	56.50	3	3,991	0.08%
2018/09/04	32	57.63	24.1	58.17	58.20	7.9	3,923	0.20%
2018/09/03	23	54.33	16	56.06	54.30	7	3,764	0.19%
2018/08/31	8	56.93	15.2	56.60	57.70	-7.2	3,706	-0.19%
2018/08/30	55	57.18	82	57.28	57.80	-27	3,653	-0.74%
2018/08/29	18	54.88	18	54.71	55.10	0	3,366	0.00%
2018/08/28	29	53.94	29.2	53.40	55.00	-0.2	3,174	-0.01%
2018/08/27	5	49.90	4	49.88	50.00	1	2,879	0.03%
2018/08/24	1	48.90	1	49.15	49.15	0	2,860	0.00%
2018/08/23	2	49.93	3	50.40	50.30	-1	2,884	-0.03%
2018/08/22	13	50.38	3	50.63	50.50	10	2,855	0.35%
2018/08/21	4	48.35	3	48.67	49.60	1	2,794	0.04%
2018/08/20	2	48.40	2	47.80	48.00	0	2,757	0.00%
2018/08/17	1	49.15	3	50.43	49.30	-2	2,730	-0.07%
2018/08/16	5	49.67	2	49.88	49.85	3	2,707	0.11%
2018/08/15	7	50.44	26	50.21	50.80	-19	2,674	-0.71%
2018/08/14	20	50.60	2	50.18	51.20	18	2,647	0.68%
2018/08/13	1	49.15	0	0.00	49.00	1	2,581	0.04%
2018/08/10	1	49.70	0	0.00	49.50	1	2,526	0.04%
2018/08/09	7	50.67	9	50.93	50.90	-2	2,488	-0.08%
2018/08/08	9	50.31	13.2	50.44	50.60	-4.2	2,439	-0.17%
2018/08/07	13	48.88	18	49.88	51.00	-5	2,374	-0.21%
2018/08/06	13	49.19	11.3	49.09	48.70	1.7	2,275	0.08%
2018/08/03	7	50.36	11.2	50.08	50.50	-4.2	2,205	-0.19%
2018/08/02	8	49.81	29	50.04	50.00	-21	2,130	-0.99%
2018/08/01	7	48.26	5.3	48.24	48.80	1.7	1,961	0.09%
2018/07/31	13	46.93	6	47.48	47.60	7	1,887	0.37%
2018/07/30	13	46.77	19	47.01	46.50	-6	1,804	-0.33%
2018/07/27	26	46.35	14.3	46.28	47.00	11.7	1,751	0.67%
2018/07/26	6	44.20	7	44.55	45.15	-1	1,650	-0.06%
2018/07/25	1	43.95	17	43.47	43.00	-16	1,522	-1.05%
2018/07/23	0	0.00	9	40.60	40.80	-9	1,457	-0.62%
2018/07/17	0	0.00	1	40.70	40.50	-1	1,513	-0.07%
2018/07/13	2	40.05	2	40.40	41.00	0	1,570	0.00%
2018/07/12	1	38.90	1	40.20	40.20	0	1,593	0.00%
2018/07/11	0.3	42.00	7	42.07	42.15	-6.7	1,558	-0.43%
2018/07/09	0	0.00	6	42.00	42.00	-6	1,544	-0.39%
2018/07/05	0	0.00	3	41.45	41.50	-3	1,608	-0.19%
2018/06/28	2	42.73	1	42.85	42.25	1	1,600	0.06%
2018/06/26	2	41.30	0	0.00	41.30	2	1,532	0.13%
2018/06/22	0	0.00	1	40.60	41.80	-1	1,509	-0.07%
2018/06/13	5	42.80	0	0.00	42.55	5	1,572	0.32%
2018/06/12	0	0.00	1	42.35	42.75	-1	1,611	-0.06%
2018/06/08	3	42.95	0	0.00	43.00	3	1,649	0.18%
2018/06/06	5	41.65	0	0.00	41.80	5	1,675	0.30%
2018/06/05	1	41.60	1	41.70	41.60	0	1,734	0.00%
2018/05/31	1	41.60	1	41.55	41.40	0	1,987	0.00%
2018/05/30	1	39.45	0	0.00	40.10	1	1,968	0.05%
2018/05/25	2	39.70	0	0.00	39.70	2	2,199	0.09%
2018/05/24	0	0.00	1	39.35	39.65	-1	2,387	-0.04%
2018/05/22	0	0.00	1	39.05	39.00	-1	2,489	-0.04%
2018/05/18	1	39.00	4	39.05	38.80	-3	2,621	-0.11%
2018/05/17	1	39.00	0	0.00	39.20	1	2,749	0.04%
2018/05/16	3	38.73	0	0.00	38.70	3	2,835	0.11%
2018/05/14	9	38.64	6	39.05	38.85	3	3,242	0.09%
2018/05/11	4	38.90	14	39.50	39.70	-10	3,519	-0.28%
2018/05/10	0	0.00	1	38.50	38.70	-1	3,719	-0.03%
2018/05/09	3	37.65	0	0.00	37.65	3	3,787	0.08%
2018/05/08	13	38.08	2	38.05	38.05	11	3,966	0.28%
2018/05/04	0	0.00	2	38.65	38.65	-2	4,007	-0.05%
2018/05/03	2	38.75	0	0.00	38.70	2	3,994	0.05%
2018/05/02	2	39.10	0	0.00	39.10	2	3,995	0.05%
2018/04/30	2	39.65	0	0.00	39.65	2	3,986	0.05%
2018/04/27	4.2	39.50	0	0.00	39.60	4.2	3,984	0.11%
2018/04/26	3	42.37	0	0.00	41.35	3	3,953	0.08%
2018/04/24	1	42.40	1	42.70	42.85	0	3,977	0.00%
2018/04/23	2	44.05	7	43.55	43.30	-5	3,971	-0.13%
2018/04/20	0	0.00	1	45.05	44.60	-1	3,955	-0.03%
2018/04/19	6	46.38	0	0.00	45.80	6	3,932	0.15%
2018/04/18	0	0.00	11	45.32	45.35	-11	3,892	-0.28%
2018/04/17	1	44.00	0	0.00	44.75	1	3,847	0.03%
2018/04/13	4.2	45.60	1	44.60	44.60	3.2	3,838	0.08%
2018/04/12	3	44.88	4	45.30	45.40	-1	3,798	-0.03%
2018/04/11	0	0.00	1	43.90	44.00	-1	3,730	-0.03%
2018/04/02	0	0.00	2	43.93	43.75	-2	3,710	-0.05%
2018/03/30	1	43.55	1	43.60	43.10	0	3,699	0.00%
2018/03/29	2	43.65	0	0.00	43.30	2	3,693	0.05%
2018/03/28	1	43.65	1	43.35	43.70	0	3,686	0.00%
2018/03/27	0	0.00	2	43.80	43.65	-2	3,675	-0.05%
2018/03/26	7	42.20	4	42.34	42.90	3	3,654	0.08%
2018/03/23	4	42.31	0	0.00	42.40	4	3,627	0.11%
2018/03/20	0	0.00	10	44.30	44.35	-10	3,575	-0.28%
2018/03/19	30	45.05	30	45.00	44.75	0	3,576	0.00%
2018/03/15	0	0.00	1	45.25	45.20	-1	3,500	-0.03%
2018/03/14	0	0.00	13	45.15	45.05	-13	3,476	-0.37%
2018/03/13	2	45.05	22	45.02	44.80	-20	3,440	-0.58%
2018/03/12	2	43.40	11	43.30	43.55	-9	3,354	-0.27%
2018/03/09	17	43.44	1	43.25	43.40	16	3,324	0.48%
2018/03/08	33	45.48	1	44.65	44.50	32	3,254	0.98%
2018/03/07	5	45.58	62	45.62	45.95	-57	3,155	-1.81%
2018/03/06	17	43.78	21	43.65	43.90	-4	3,008	-0.13%
2018/03/05	30	43.50	35	43.14	43.50	-5	2,986	-0.17%
2018/03/02	21	42.95	19	43.01	42.85	2	2,944	0.07%
2018/03/01	5	44.22	3	44.53	44.20	2	2,883	0.07%
2018/02/27	5	45.13	29	45.02	44.85	-24	2,831	-0.85%
2018/02/26	33	44.52	54	44.59	45.00	-21	2,694	-0.78%
2018/02/23	0	0.00	4	42.91	42.55	-4	2,495	-0.16%
2018/02/22	11	41.95	25	42.78	42.20	-14	2,445	-0.57%
2018/02/21	17	42.07	16	41.96	41.95	1	2,388	0.04%
2018/02/12	3	41.70	8	41.73	41.30	-5	2,330	-0.21%
2018/02/09	26	41.73	3	41.85	42.20	23	2,255	1.02%
2018/02/08	0	0.00	1	41.50	42.35	-1	2,122	-0.05%
2018/02/07	3	41.55	9	42.51	41.35	-6	2,024	-0.30%
2018/02/06	29	42.15	42	43.07	40.50	-13	1,883	-0.69%
2018/02/05	65	43.02	50	43.30	43.70	15	1,626	0.92%
2018/02/02	3	40.60	28	40.43	41.90	-25	1,332	-1.88%
2018/02/01	1	38.70	21	38.82	38.90	-20	1,128	-1.77%
2018/01/31	3	38.65	27	38.65	38.30	-24	1,051	-2.28%
2018/01/29	3	36.85	6	36.75	36.70	-3	834	-0.36%
2018/01/26	0	0.00	6	36.20	36.20	-6	798	-0.75%
2018/01/25	1	36.15	6	36.16	36.10	-5	803	-0.62%
2018/01/23	2	35.95	3	35.90	35.90	-1	823	-0.12%
2018/01/22	21	35.70	1	35.80	35.70	20	820	2.44%
2018/01/19	2	36.10	5.6	36.15	36.00	-3.6	825	-0.44%
2018/01/18	17	35.54	0	0.00	35.45	17	776	2.19%
2018/01/17	5	35.30	0	0.00	35.30	5	766	0.65%
2018/01/16	3	35.20	0	0.00	35.20	3	760	0.39%
2018/01/15	10	35.20	2	35.15	35.20	8	761	1.05%
2018/01/12	5	35.35	3	35.35	35.40	2	756	0.26%
2018/01/11	0	0.00	1	35.00	34.95	-1	743	-0.13%
2018/01/09	2	34.65	1	34.65	34.75	1	731	0.14%
2018/01/08	0	0.00	8	34.87	34.75	-8	735	-1.09%
2018/01/04	3	34.80	0	0.00	34.75	3	792	0.38%
2018/01/03	4	35.00	1	34.70	34.95	3	795	0.38%
2018/01/02	3	34.40	6	34.40	34.50	-3	772	-0.39%