寶成 (9904)-凱基-中壢券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
35.90
漲跌
▼0.20
漲幅
-0.55%
成交量
7,815張
產業
上市運動休閒
1063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

寶成 (9904)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	15	36.17	1	36.00	35.90	14	12,640	0.11%
2024/05/02	0	0.00	26	36.17	36.10	-26	12,608	-0.21%
2024/04/30	3	36.00	2	36.10	36.15	1	12,567	0.01%
2024/04/29	15	36.37	8	36.29	36.30	7	12,444	0.06%
2024/04/26	2	35.98	5	36.13	36.05	-3	12,280	-0.02%
2024/04/25	1	35.50	0	0.00	35.60	1	12,051	0.01%
2024/04/24	2	35.75	0	0.00	36.10	2	12,029	0.02%
2024/04/23	1	35.40	20	35.48	36.00	-19	11,956	-0.16%
2024/04/22	0	0.00	1	35.00	35.30	-1	11,847	-0.01%
2024/04/19	20	35.00	0	0.00	35.30	20	11,714	0.17%
2024/04/18	1	35.60	0	0.00	35.60	1	11,459	0.01%
2024/04/17	3	34.30	0	0.00	34.50	3	11,145	0.03%
2024/04/16	7	34.27	5	34.54	34.00	2	11,024	0.02%
2024/04/12	1	35.30	0	0.00	35.35	1	10,653	0.01%
2024/04/11	2.5	35.45	0	0.00	35.55	2.5	10,566	0.02%
2024/04/10	9	35.83	0	0.00	35.80	9	10,519	0.09%
2024/04/09	6	36.09	8	36.19	36.10	-2	10,466	-0.02%
2024/04/08	1	35.15	1	35.35	35.60	0	10,341	0.00%
2024/04/03	8	35.18	0	0.00	35.05	8	10,183	0.08%
2024/04/02	0	0.00	1	36.10	36.15	-1	10,038	-0.01%
2024/04/01	1	35.60	8	35.66	35.80	-7	9,940	-0.07%
2024/03/29	0	0.00	10	36.30	36.15	-10	9,836	-0.10%
2024/03/28	1	35.85	3	36.25	36.25	-2	9,328	-0.02%
2024/03/27	4	35.31	8	35.56	36.00	-4	9,118	-0.04%
2024/03/26	2	35.00	4	34.79	34.85	-2	8,966	-0.02%
2024/03/25	1	34.75	5	34.61	34.85	-4	8,951	-0.04%
2024/03/22	1	35.30	7	34.72	35.10	-6	8,983	-0.07%
2024/03/21	5	34.62	14	34.86	35.30	-9	8,976	-0.10%
2024/03/20	2	33.88	3	34.12	33.90	-1	8,644	-0.01%
2024/03/19	1	33.35	1	33.40	33.45	0	8,445	0.00%
2024/03/18	1	33.15	19.4	33.69	33.80	-18.4	8,308	-0.22%
2024/03/15	4	32.73	7	32.74	33.05	-3	8,052	-0.04%
2024/03/14	1	32.25	3.2	32.67	33.20	-2.2	7,435	-0.03%
2024/03/13	3	32.12	8.9	32.07	32.20	-5.9	7,119	-0.08%
2024/03/12	7	31.41	15	31.72	31.95	-8	6,891	-0.12%
2024/03/11	14	31.13	2	30.75	31.15	12	6,621	0.18%
2024/03/08	1.2	30.28	0	0.00	30.45	1.2	6,503	0.02%
2024/03/07	1	30.40	0	0.00	30.45	1	6,447	0.02%
2024/03/05	1	30.55	0	0.00	30.60	1	6,451	0.02%
2024/03/04	4	30.45	1	30.50	30.65	3	6,346	0.05%
2024/03/01	2	30.50	1	30.55	30.60	1	6,357	0.02%
2024/02/26	2	30.08	0	0.00	30.10	2	6,106	0.03%
2024/02/23	8	30.14	0	0.00	30.05	8	6,074	0.13%
2024/02/22	2	30.18	3	30.20	30.15	-1	6,115	-0.02%
2024/02/21	4	30.41	0	0.00	30.20	4	6,090	0.07%
2024/02/20	1	30.30	4	30.25	30.20	-3	6,106	-0.05%
2024/02/19	1	30.30	0	0.00	30.35	1	6,135	0.02%
2024/02/15	3	30.48	0	0.00	30.50	3	6,231	0.05%
2024/02/02	0	0.00	4	31.40	31.70	-4	6,109	-0.07%
2024/02/01	0	0.00	2	31.70	31.65	-2	6,088	-0.03%
2024/01/30	0	0.00	6	31.82	31.65	-6	6,058	-0.10%
2024/01/24	1	30.95	2	30.55	31.00	-1	6,000	-0.02%
2024/01/22	0	0.00	3	30.15	30.05	-3	5,949	-0.05%
2024/01/17	3.1	30.25	0	0.00	30.20	3.1	5,931	0.05%
2024/01/16	4	30.50	0	0.00	30.60	4	5,789	0.07%
2024/01/15	2	30.90	0	0.00	30.85	2	5,693	0.04%
2024/01/10	1	30.95	4	31.00	30.95	-3	5,893	-0.05%
2024/01/09	0	0.00	1	31.10	31.20	-1	5,893	-0.02%
2024/01/08	1	30.95	0	0.00	31.20	1	5,918	0.02%
2024/01/03	2	30.85	0	0.00	31.05	2	6,099	0.03%
2024/01/02	1	31.05	0	0.00	31.10	1	6,041	0.02%
2023/12/27	2	30.95	0	0.00	31.00	2	6,115	0.03%
2023/12/25	13.1	31.18	3	31.20	30.95	10.1	6,192	0.16%
2023/12/22	3	31.65	0	0.00	31.45	3	6,208	0.05%
2023/12/21	3	31.65	2	31.80	31.75	1	6,136	0.02%
2023/12/20	4	31.80	7	31.90	31.85	-3	6,134	-0.05%
2023/12/19	10	31.78	8	31.87	31.90	2	5,963	0.03%
2023/12/18	4	31.63	13	31.32	31.65	-9	5,862	-0.15%
2023/12/15	5	31.04	4	30.93	30.90	1	5,697	0.02%
2023/12/14	0	0.00	20	31.17	31.15	-20	5,619	-0.36%
2023/12/12	0	0.00	1	31.05	31.00	-1	5,676	-0.02%
2023/12/11	3	31.13	3	31.08	31.20	0	5,667	0.00%
2023/12/07	0	0.00	2	31.05	30.95	-2	5,673	-0.04%
2023/12/06	0	0.00	3	31.08	31.05	-3	5,668	-0.05%
2023/12/05	1	30.95	3	30.85	31.10	-2	5,662	-0.04%
2023/12/04	0	0.00	55	31.05	31.05	-55	5,650	-0.97%
2023/12/01	6	30.85	0	0.00	30.80	6	5,636	0.11%
2023/11/30	4	30.85	0	0.00	30.90	4	5,649	0.07%
2023/11/28	0	0.00	2	31.03	31.00	-2	5,545	-0.04%
2023/11/23	0	0.00	4	30.75	30.80	-4	5,573	-0.07%
2023/11/20	0	0.00	1	30.15	30.15	-1	5,421	-0.02%
2023/11/17	0	0.00	1	30.75	30.80	-1	5,362	-0.02%
2023/11/16	6	30.69	9	30.67	30.70	-3	5,286	-0.06%
2023/11/15	1	30.20	6	30.15	30.20	-5	5,188	-0.10%
2023/11/14	0.3	29.20	0	0.00	29.05	0.3	4,998	0.01%
2023/11/07	1	29.60	1	29.55	29.65	0	5,011	0.00%
2023/11/06	2	29.60	0	0.00	29.55	2	5,004	0.04%
2023/11/03	1	29.45	1	29.55	29.60	0	4,985	0.00%
2023/10/31	1	28.95	0	0.00	28.85	1	4,898	0.02%
2023/10/27	1	29.15	0	0.00	29.10	1	4,886	0.02%
2023/10/26	0	0.00	1	29.30	29.35	-1	4,896	-0.02%
2023/10/20	1	29.20	5	29.00	29.15	-4	4,873	-0.08%
2023/10/19	0	0.00	2	29.25	29.35	-2	4,930	-0.04%
2023/10/17	3	28.73	3	28.75	28.65	0	4,932	0.00%
2023/10/13	3	28.97	2	28.95	28.75	1	5,137	0.02%
2023/10/12	2	29.00	0	0.00	29.05	2	5,054	0.04%
2023/10/11	0.3	29.35	1	29.25	29.25	-0.7	5,003	-0.01%
2023/10/06	2	28.90	0	0.00	29.05	2	4,916	0.04%
2023/10/05	0	0.00	1	28.75	28.55	-1	4,977	-0.02%
2023/10/04	6	28.51	0	0.00	28.55	6	4,994	0.12%
2023/10/03	5	28.75	0	0.00	28.75	5	5,005	0.10%
2023/10/02	1	28.85	0	0.00	28.95	1	4,987	0.02%
2023/09/28	6	28.78	0	0.00	28.65	6	5,142	0.12%
2023/09/27	5	28.93	0	0.00	28.90	5	5,025	0.10%
2023/09/26	13	29.42	0	0.00	29.40	13	4,946	0.26%
2023/09/25	0	0.00	2	29.75	29.75	-2	4,878	-0.04%
2023/09/21	6	28.93	0	0.00	28.80	6	4,833	0.12%
2023/09/19	1.1	29.25	0	0.00	29.20	1.1	4,708	0.02%
2023/09/18	2	29.28	0	0.00	29.20	2	4,714	0.04%
2023/09/15	2	29.43	0	0.00	29.60	2	4,713	0.04%
2023/09/14	0	0.00	1	29.35	29.40	-1	4,619	-0.02%
2023/09/13	1	29.15	0	0.00	29.10	1	4,628	0.02%
2023/09/08	1	28.95	0	0.00	28.90	1	4,753	0.02%
2023/09/07	0.3	28.96	0	0.00	28.80	0.3	4,769	0.01%
2023/09/06	2	29.00	0.2	29.10	28.90	1.8	4,720	0.04%
2023/09/05	3.3	29.11	0.8	29.28	29.00	2.5	4,699	0.05%
2023/09/04	2	29.33	0	0.00	29.25	2	4,691	0.04%
2023/09/01	1	29.40	1	29.35	29.40	0	4,705	0.00%
2023/08/31	4.5	28.82	0	0.00	28.60	4.5	4,675	0.10%
2023/08/30	1	29.10	0.3	29.20	29.20	0.7	4,574	0.02%
2023/08/29	4	29.03	8.1	29.04	28.90	-4.1	4,583	-0.09%
2023/08/28	5	28.84	0	0.00	28.70	5	4,597	0.11%
2023/08/25	9.5	28.79	0	0.00	28.70	9.5	4,849	0.20%
2023/08/24	3	28.92	0	0.00	28.80	3	4,836	0.06%
2023/08/23	2.3	29.03	0	0.00	28.95	2.3	4,822	0.05%
2023/08/21	13.2	29.06	0	0.00	29.05	13.2	4,820	0.27%
2023/08/18	6	29.58	6	29.65	29.35	0	4,803	0.00%
2023/08/17	1	29.85	0	0.00	29.85	1	4,771	0.02%
2023/08/16	4	30.03	0	0.00	30.00	4	4,852	0.08%
2023/08/15	2	30.75	2	30.50	30.45	0	4,855	0.00%
2023/08/11	0	0.00	3	30.80	30.95	-3	4,923	-0.06%
2023/08/10	1	30.80	1	30.75	30.85	0	4,938	0.00%
2023/08/07	0	0.00	6	31.05	31.10	-6	4,966	-0.12%
2023/08/02	4	30.80	12	31.01	30.70	-8	5,022	-0.16%
2023/08/01	11	31.41	5	31.40	31.40	6	4,978	0.12%
2023/07/31	0	0.00	1	31.25	31.25	-1	4,979	-0.02%
2023/07/28	1	31.20	8	31.12	31.10	-7	4,990	-0.14%
2023/07/27	1	31.20	3	31.15	31.25	-2	5,013	-0.04%
2023/07/26	5	31.30	0	0.00	31.25	5	5,034	0.10%
2023/07/25	3	31.02	2	31.18	31.10	1	5,084	0.02%
2023/07/24	0	0.00	1	31.00	31.00	-1	5,205	-0.02%
2023/07/21	6.5	30.81	0	0.00	30.80	6.5	5,234	0.12%
2023/07/20	8	30.83	5	31.05	30.85	3	5,274	0.06%
2023/07/19	9	30.81	7	30.75	30.60	2	5,304	0.04%
2023/07/18	3	30.15	0	0.00	30.55	3	5,260	0.06%
2023/07/13	24	29.81	0	0.00	29.80	24	5,279	0.45%
2023/07/12	5	29.96	0	0.00	29.85	5	5,285	0.09%
2023/07/11	3	31.03	0	0.00	31.10	3	5,243	0.06%
2023/07/10	26.2	30.96	0	0.00	30.85	26.2	5,269	0.50%
2023/07/07	1	31.00	0	0.00	30.95	1	5,304	0.02%
2023/07/06	5.3	30.90	0	0.00	30.80	5.3	5,373	0.10%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/07/03	8	31.65	0	0.00	31.65	8	5,231	0.15%
2023/06/30	3	31.77	2	31.75	31.50	1	5,263	0.02%
2023/06/29	1	31.90	0	0.00	31.70	1	5,223	0.02%
2023/06/19	1	31.85	0	0.00	31.80	1	5,477	0.02%
2023/06/16	6	32.03	16	32.12	32.15	-10	5,484	-0.18%
2023/06/15	7	32.10	12	32.09	32.00	-5	5,422	-0.09%
2023/06/14	0	0.00	2	32.05	32.10	-2	5,756	-0.03%
2023/06/13	1	32.10	0	0.00	32.15	1	5,792	0.02%
2023/06/09	1	32.20	0	0.00	32.15	1	5,986	0.02%
2023/06/07	1	32.30	2	32.35	32.15	-1	6,064	-0.02%
2023/06/06	0	0.00	2	32.40	32.25	-2	6,118	-0.03%
2023/06/05	0	0.00	1	32.35	32.45	-1	6,123	-0.02%
2023/05/31	4	31.98	100	31.65	31.65	-96	6,136	-1.56%
2023/05/29	3	32.05	0	0.00	32.05	3	5,975	0.05%
2023/05/26	1	32.10	0	0.00	32.10	1	6,052	0.02%
2023/05/25	3	32.07	10	32.10	32.00	-7	6,096	-0.11%
2023/05/24	2	32.35	0	0.00	32.40	2	6,127	0.03%
2023/05/23	3	32.43	1	32.40	32.30	2	6,206	0.03%
2023/05/10	1	31.20	0	0.00	31.35	1	6,478	0.02%
2023/05/08	0	0.00	5	31.95	32.00	-5	6,505	-0.08%
2023/05/05	0.2	31.85	0	0.00	31.85	0.2	6,598	0.00%
2023/04/28	5	31.80	0	0.00	31.75	5	7,246	0.07%
2023/04/27	0	0.00	2	32.25	31.90	-2	7,269	-0.03%
2023/04/26	13	31.71	0	0.00	31.90	13	7,142	0.18%
2023/04/24	3	31.82	0	0.00	31.75	3	7,035	0.04%
2023/04/21	20	31.45	0	0.00	31.40	20	6,965	0.29%
2023/04/20	1	31.50	0	0.00	31.10	1	6,905	0.01%
2023/04/19	1	31.60	0	0.00	31.65	1	6,911	0.01%
2023/04/18	1	31.80	0	0.00	31.85	1	6,862	0.01%
2023/04/14	0.3	31.95	0	0.00	32.05	0.3	6,925	0.00%
2023/04/13	6	31.77	42	31.80	31.90	-36	6,964	-0.52%
2023/04/12	0	0.00	7	32.09	32.15	-7	7,040	-0.10%
2023/04/11	100	31.60	0	0.00	31.55	100	7,057	1.42%
2023/04/06	2	30.75	0	0.00	30.80	2	7,041	0.03%
2023/03/31	1	31.30	0	0.00	31.20	1	7,045	0.01%
2023/03/30	2	31.30	0	0.00	31.40	2	7,202	0.03%
2023/03/28	2	30.88	0	0.00	30.80	2	7,399	0.03%
2023/03/24	3	30.72	0	0.00	30.70	3	7,596	0.04%
2023/03/23	12	30.70	0	0.00	30.85	12	7,590	0.16%
2023/03/22	1	30.90	0	0.00	30.90	1	7,621	0.01%
2023/03/21	4	31.18	0	0.00	30.95	4	7,691	0.05%
2023/03/20	2	31.05	0	0.00	31.15	2	7,700	0.03%
2023/03/17	29.2	30.97	0	0.00	30.90	29.2	7,780	0.38%
2023/03/16	6	31.95	21	31.98	32.00	-15	7,659	-0.20%
2023/03/15	1	32.00	0	0.00	32.10	1	7,697	0.01%
2023/03/14	1	32.55	0	0.00	32.40	1	7,617	0.01%
2023/03/13	0.2	33.00	1	32.70	32.95	-0.8	7,616	-0.01%
2023/03/10	3	33.20	0	0.00	33.20	3	7,638	0.04%
2023/03/09	12	33.72	0	0.00	33.50	12	7,771	0.15%
2023/03/07	0	0.00	1	34.10	34.20	-1	7,917	-0.01%
2023/03/02	0	0.00	3	33.70	33.80	-3	8,226	-0.04%
2023/02/23	0	0.00	1	33.60	33.45	-1	8,257	-0.01%
2023/02/21	4	33.45	2	33.65	33.60	2	8,485	0.02%
2023/02/20	0	0.00	2	34.00	34.00	-2	8,682	-0.02%
2023/02/17	10	34.15	0	0.00	34.30	10	9,622	0.10%
2023/02/16	2	34.65	10	34.55	34.65	-8	10,137	-0.08%
2023/02/15	22	34.12	0	0.00	34.15	22	10,058	0.22%
2023/02/14	15	34.35	14	34.16	34.45	1	9,966	0.01%
2023/02/13	2	33.45	2	33.55	33.60	0	9,877	0.00%
2023/02/09	5	33.55	0	0.00	33.45	5	9,850	0.05%
2023/02/08	0	0.00	5	33.70	33.65	-5	9,816	-0.05%
2023/02/06	0.1	33.90	0	0.00	33.60	0.1	9,740	0.00%
2023/02/03	1	33.55	0	0.00	33.95	1	9,773	0.01%
2023/02/02	1	33.60	18	33.60	33.60	-17	9,742	-0.17%
2023/02/01	1	33.90	7	33.85	33.85	-6	9,620	-0.06%
2023/01/31	0	0.00	7	34.75	34.30	-7	9,490	-0.07%
2023/01/30	6	34.13	2	34.65	34.25	4	9,289	0.04%
2023/01/17	1	34.20	5	34.22	34.30	-4	9,088	-0.04%
2023/01/16	4	33.94	4	33.88	33.90	0	9,036	0.00%
2023/01/13	1	34.10	3	34.30	34.15	-2	9,061	-0.02%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/09	0	0.00	3	34.00	34.10	-3	9,203	-0.03%
2023/01/05	2	33.80	2	33.55	33.50	0	9,193	0.00%
2023/01/04	1	33.50	4	34.00	33.95	-3	9,191	-0.03%
2023/01/03	1	33.55	0	0.00	33.50	1	9,182	0.01%
2022/12/30	4	34.15	8	34.07	34.20	-4	9,130	-0.04%
2022/12/29	5	33.23	4	33.29	33.90	1	9,007	0.01%
2022/12/28	7	33.77	6	33.85	33.80	1	8,966	0.01%
2022/12/27	5	33.86	36	34.00	33.90	-31	8,975	-0.35%
2022/12/26	2	33.73	1	33.75	33.70	1	8,991	0.01%
2022/12/23	5	33.68	2	33.73	34.05	3	9,116	0.03%
2022/12/22	5	33.99	7	33.93	33.90	-2	9,247	-0.02%
2022/12/21	1	33.50	9	33.27	33.40	-8	9,109	-0.09%
2022/12/20	3	33.30	7	32.91	32.90	-4	9,028	-0.04%
2022/12/19	3	33.25	4	33.31	33.30	-1	8,954	-0.01%
2022/12/15	0	0.00	4	33.16	33.30	-4	8,812	-0.05%
2022/12/14	0	0.00	15	32.95	33.00	-15	8,796	-0.17%
2022/12/13	0	0.00	373	32.34	32.40	-373	8,773	-4.25%	大賣/鉅額交易
2022/12/12	0	0.00	7	32.84	32.90	-7	8,656	-0.08%
2022/12/09	54	33.33	5	33.12	33.05	49	8,702	0.56%
2022/12/08	105	32.95	235	33.09	33.40	-130	8,639	-1.50%	大買/大賣/鉅額交易
2022/12/06	3	32.45	3	32.40	32.30	0	8,525	0.00%
2022/12/05	316	32.73	1	32.80	32.55	315	8,548	3.68%	大買/鉅額交易
2022/12/02	1	32.65	7	32.70	32.55	-6	8,611	-0.07%
2022/12/01	7	32.54	12	32.62	32.60	-5	8,585	-0.06%
2022/11/30	0	0.00	1	32.30	32.25	-1	8,446	-0.01%
2022/11/29	0	0.00	2	32.08	32.30	-2	8,323	-0.02%
2022/11/28	1	31.20	3	31.45	31.80	-2	8,270	-0.02%
2022/11/25	1	31.70	6	31.82	31.70	-5	8,255	-0.06%
2022/11/24	12	31.71	9	31.92	31.60	3	8,281	0.04%
2022/11/23	0	0.00	4	32.40	32.45	-4	8,145	-0.05%
2022/11/22	1	32.35	11.2	32.18	32.35	-10.2	8,128	-0.13%
2022/11/21	0	0.00	4	32.20	32.20	-4	8,075	-0.05%
2022/11/18	3	32.20	2	32.53	32.35	1	8,015	0.01%
2022/11/17	2	32.45	52	32.42	32.35	-50	7,835	-0.64%
2022/11/16	27	32.08	8	32.55	32.20	19	7,714	0.25%
2022/11/15	56	32.06	52	32.33	32.85	4	7,443	0.05%
2022/11/14	4	31.14	9	31.26	31.75	-5	6,511	-0.08%
2022/11/11	0	0.00	2	28.75	28.90	-2	6,012	-0.03%
2022/11/10	1	28.50	1	28.50	28.35	0	5,982	0.00%
2022/11/09	1	28.65	1	28.80	28.70	0	6,081	0.00%
2022/11/08	0	0.00	1	28.40	28.35	-1	6,224	-0.02%
2022/10/31	13	27.40	0	0.00	27.25	13	6,337	0.21%
2022/10/26	2	27.40	0	0.00	27.45	2	6,426	0.03%
2022/10/20	2	27.25	2	28.10	28.10	0	6,577	0.00%
2022/10/19	0	0.00	2	28.05	27.95	-2	6,374	-0.03%
2022/10/18	1	27.90	1	27.75	28.05	0	6,454	0.00%
2022/10/17	1	27.25	0	0.00	27.70	1	6,913	0.01%
2022/10/13	3	27.43	1	27.20	27.20	2	8,007	0.02%
2022/10/12	2	27.50	2	27.90	27.85	0	8,092	0.00%
2022/10/11	5	27.27	0	0.00	27.20	5	8,176	0.06%
2022/10/06	2.3	27.96	0	0.00	27.90	2.3	8,139	0.03%
2022/10/04	0	0.00	31	27.89	28.15	-31	8,150	-0.38%
2022/10/03	2.4	27.71	2	27.90	27.75	0.4	8,291	0.00%
2022/09/30	6	28.83	4	28.55	28.50	2	8,389	0.02%
2022/09/29	2	29.00	11	29.52	29.60	-9	8,415	-0.11%
2022/09/28	3	28.25	0	0.00	28.05	3	8,293	0.04%
2022/09/27	10	28.70	0	0.00	28.75	10	8,307	0.12%
2022/09/26	2	28.23	0	0.00	28.30	2	8,345	0.02%
2022/09/22	9	29.14	0	0.00	29.10	9	8,454	0.11%
2022/09/21	2	30.40	7	29.96	30.05	-5	8,428	-0.06%
2022/09/20	5	30.45	5	30.38	30.50	0	8,373	0.00%
2022/09/19	0.3	29.80	0	0.00	29.65	0.3	8,327	0.00%
2022/09/16	2	30.05	0	0.00	30.10	2	8,368	0.02%
2022/09/15	2.5	30.25	10.1	30.40	30.20	-7.6	8,302	-0.09%
2022/09/14	1	30.30	5	30.30	30.20	-4	8,269	-0.05%
2022/09/13	1	30.15	5.5	30.52	30.35	-4.5	8,232	-0.05%
2022/09/12	1	29.80	2	29.50	29.85	-1	8,082	-0.01%
2022/09/08	1	28.60	0	0.00	29.10	1	8,127	0.01%
2022/09/07	0.8	27.87	0	0.00	27.75	0.8	8,038	0.01%
2022/09/05	0.2	28.40	1	28.55	28.40	-0.8	7,998	-0.01%
2022/09/02	0.4	28.90	0	0.00	28.55	0.4	8,033	0.00%
2022/09/01	10.3	29.09	0	0.00	29.05	10.3	8,016	0.13%
2022/08/31	3	28.80	0	0.00	29.00	3	7,968	0.04%
2022/08/30	0.3	28.80	1	28.60	28.80	-0.7	8,062	-0.01%
2022/08/29	5	28.55	0	0.00	28.55	5	8,047	0.06%
2022/08/23	0	0.00	3	28.75	28.95	-3	8,513	-0.04%
2022/08/22	0.7	29.00	0	0.00	28.90	0.7	8,550	0.01%
2022/08/19	0.1	29.10	0	0.00	29.00	0.1	8,553	0.00%
2022/08/18	3.3	29.10	5	29.10	29.20	-1.7	8,529	-0.02%
2022/08/16	16.5	29.05	18	28.68	28.75	-1.6	8,460	-0.02%
2022/08/15	20.5	29.08	4	29.08	29.10	16.5	8,378	0.20%
2022/08/12	32	28.45	17	28.36	28.40	15	8,207	0.18%
2022/08/11	8	28.21	2	28.15	28.30	6	8,195	0.07%
2022/08/08	18	27.20	17	27.25	27.30	1	8,264	0.01%
2022/08/05	0	0.00	1	26.95	26.95	-1	8,380	-0.01%
2022/08/04	19	26.29	0	0.00	26.30	19	8,421	0.23%
2022/08/02	4	26.86	1	26.85	26.85	3	8,437	0.04%
2022/08/01	1	27.05	1	27.10	27.05	0	8,445	0.00%
2022/07/29	1	26.55	63	26.74	26.80	-62	8,488	-0.73%
2022/07/28	1	27.40	1	27.30	27.35	0	8,409	0.00%
2022/07/27	5	27.47	2	27.58	27.55	3	8,366	0.04%
2022/07/26	10	27.80	1	27.80	27.85	9	8,303	0.11%
2022/07/25	10	27.50	9	27.62	27.60	1	8,244	0.01%
2022/07/22	7	26.77	61	26.71	27.50	-54	8,195	-0.66%
2022/07/21	80	26.24	27.8	26.26	26.55	52.2	7,790	0.67%
2022/07/20	31	28.11	9	27.91	27.70	22	7,145	0.31%
2022/07/19	1	27.45	0	0.00	27.95	1	7,110	0.01%
2022/07/18	3	27.57	0	0.00	27.55	3	7,166	0.04%
2022/07/13	1	27.50	0	0.00	27.50	1	7,467	0.01%
2022/07/12	1	27.10	0	0.00	27.15	1	7,434	0.01%
2022/07/11	1	27.60	0	0.00	27.55	1	7,355	0.01%
2022/07/08	9	28.68	0	0.00	28.70	9	7,164	0.13%
2022/07/06	1	28.65	0.1	28.85	28.55	0.9	6,867	0.01%
2022/07/04	3	28.70	1	28.90	28.65	2	6,706	0.03%
2022/07/01	3	28.87	0	0.00	28.70	3	6,695	0.04%
2022/06/30	1	29.60	0	0.00	29.50	1	6,610	0.02%
2022/06/29	1	30.15	0	0.00	30.00	1	6,546	0.02%
2022/06/23	0	0.00	20	30.57	30.50	-20	6,504	-0.31%
2022/06/20	0	0.00	13	30.30	30.15	-13	6,511	-0.20%
2022/06/13	1	30.55	0	0.00	30.55	1	6,675	0.01%
2022/06/10	0	0.00	2	31.30	31.25	-2	6,702	-0.03%
2022/06/08	2	31.83	8	31.83	31.90	-6	6,718	-0.09%
2022/06/02	0	0.00	3	31.25	31.10	-3	6,702	-0.04%
2022/06/01	2	31.15	1	31.05	31.25	1	6,852	0.01%
2022/05/27	0	0.00	11	29.75	29.75	-11	6,405	-0.17%
2022/05/24	4	29.24	0	0.00	29.00	4	6,666	0.06%
2022/05/23	13	29.52	0	0.00	29.30	13	6,652	0.20%
2022/05/19	1	29.20	0	0.00	29.10	1	6,695	0.01%
2022/05/18	2	29.65	0	0.00	29.90	2	6,687	0.03%
2022/05/16	2	29.40	0	0.00	29.60	2	6,825	0.03%
2022/05/13	1	28.90	0	0.00	29.00	1	6,772	0.01%
2022/05/12	3	29.30	3	29.00	29.00	0	6,675	0.00%
2022/05/11	3	29.58	1	29.65	29.50	2	6,638	0.03%
2022/05/09	4	30.09	4	30.05	30.00	0	6,549	0.00%
2022/05/06	3	30.92	3	31.00	30.85	0	6,517	0.00%
2022/05/05	1	31.50	9	31.60	31.55	-8	6,481	-0.12%
2022/05/04	0	0.00	1	31.20	31.15	-1	6,411	-0.02%
2022/05/03	1	31.00	0	0.00	31.15	1	6,489	0.02%
2022/04/29	0	0.00	2	31.10	30.95	-2	6,510	-0.03%
2022/04/28	4	30.88	0	0.00	31.05	4	6,547	0.06%
2022/04/27	17	31.31	1	31.05	31.05	16	6,549	0.24%
2022/04/26	13	32.08	18.1	31.98	31.90	-5.1	6,488	-0.08%
2022/04/25	3.5	31.49	0	0.00	31.30	3.5	6,284	0.06%
2022/04/22	3	32.10	3	32.42	32.60	0	6,055	0.00%
2022/04/21	36	32.29	8.3	32.40	32.40	27.8	5,908	0.47%
2022/04/20	0	0.00	5	30.97	31.65	-5	5,624	-0.09%
2022/04/19	3	30.72	0	0.00	30.50	3	5,509	0.05%
2022/04/18	1	30.75	0	0.00	30.65	1	5,544	0.02%
2022/04/15	4	30.99	0	0.00	30.95	4	5,598	0.07%
2022/04/14	1	31.30	2	31.33	31.30	-1	5,646	-0.02%
2022/04/13	5	31.30	2	31.25	31.15	3	5,670	0.05%
2022/04/12	2	30.83	4	30.80	30.75	-2	5,697	-0.04%
2022/04/11	4	31.10	1	31.55	31.10	3	5,680	0.05%
2022/04/08	1	31.20	0	0.00	31.40	1	5,690	0.02%
2022/04/07	12.3	31.50	2	31.40	31.05	10.3	5,707	0.18%
2022/04/06	1	31.80	4	31.75	31.90	-3	5,645	-0.05%
2022/04/01	6	31.28	0.3	32.00	31.65	5.8	5,596	0.10%
2022/03/31	1	31.80	2	31.80	31.55	-1	5,583	-0.02%
2022/03/30	0	0.00	1	31.55	31.50	-1	5,546	-0.02%
2022/03/28	7.3	30.77	0	0.00	31.00	7.3	5,471	0.13%
2022/03/25	9	31.27	0	0.00	31.35	9	5,418	0.17%
2022/03/24	3.3	31.39	1	31.45	31.45	2.3	5,436	0.04%
2022/03/23	0.3	31.80	2	31.50	31.55	-1.8	5,467	-0.03%
2022/03/22	0	0.00	5	31.40	31.50	-5	5,453	-0.09%
2022/03/21	4	31.49	10	31.55	31.35	-6	5,454	-0.11%
2022/03/18	16	31.26	2	31.18	30.95	14	5,400	0.26%
2022/03/17	2	31.10	11	31.02	31.20	-9	5,442	-0.17%
2022/03/16	15	29.86	1	30.25	30.25	14	5,364	0.26%
2022/03/15	3	29.95	0	0.00	29.95	3	5,320	0.06%
2022/03/11	1	30.25	0	0.00	30.20	1	5,365	0.02%
2022/03/10	13	30.62	10	30.70	30.70	3	5,337	0.06%
2022/03/09	2	30.03	0	0.00	30.05	2	5,312	0.04%
2022/03/08	7	29.95	0	0.00	29.85	7	5,272	0.13%
2022/03/07	25	30.78	0.1	30.80	30.70	24.9	5,152	0.48%
2022/03/04	20	32.08	0	0.00	32.00	20	5,176	0.39%
2022/03/03	0	0.00	1	32.45	32.35	-1	5,196	-0.02%
2022/02/25	2	32.00	5	32.05	32.10	-3	5,165	-0.06%
2022/02/24	3	32.32	0	0.00	32.10	3	5,081	0.06%
2022/02/23	0	0.00	5	32.95	32.90	-5	4,986	-0.10%
2022/02/22	8	32.90	2	32.93	32.90	6	5,014	0.12%
2022/02/21	2	33.35	10	33.30	33.30	-8	5,007	-0.16%
2022/02/18	13	33.06	2	33.15	33.10	11	4,989	0.22%
2022/02/17	13	33.20	11.1	33.24	33.35	2	4,966	0.04%
2022/02/16	1	32.50	0	0.00	32.60	1	4,832	0.02%
2022/02/14	6	32.23	0	0.00	32.15	6	4,748	0.13%
2022/02/10	0	0.00	10	33.00	33.00	-10	4,786	-0.21%
2022/02/09	1	32.60	0.5	32.70	32.90	0.5	4,780	0.01%
2022/02/07	1	32.00	0	0.00	32.45	1	4,811	0.02%
2022/01/26	1	32.10	1	32.10	31.95	0	4,778	0.00%
2022/01/25	13.5	32.03	0	0.00	31.95	13.5	4,872	0.28%
2022/01/24	5	32.50	20	32.50	32.45	-15	4,801	-0.31%
2022/01/21	23	32.76	0	0.00	32.80	23	4,839	0.48%
2022/01/20	0	0.00	1.5	32.93	33.20	-1.5	4,784	-0.03%
2022/01/18	0	0.00	24	32.84	32.75	-24	4,985	-0.48%
2022/01/17	0	0.00	2	32.45	32.65	-2	4,966	-0.04%
2022/01/14	0	0.00	30	32.73	32.65	-30	5,019	-0.60%
2022/01/11	13	32.26	0	0.00	32.20	13	5,137	0.25%
2022/01/10	6	32.33	0	0.00	32.35	6	5,102	0.12%
2022/01/07	5	32.80	5	33.05	32.80	0	5,069	0.00%
2022/01/06	1	32.80	0	0.00	32.85	1	5,035	0.02%
2022/01/05	52	32.89	0	0.00	32.85	52	5,068	1.03%
2022/01/04	0.8	32.90	0	0.00	32.80	0.8	5,129	0.02%
2022/01/03	5	32.80	0	0.00	32.80	5	5,158	0.10%
2021/12/30	0.1	33.10	0	0.00	33.15	0.1	5,185	0.00%
2021/12/28	4	33.40	10	33.20	33.45	-6	5,244	-0.11%
2021/12/27	1	33.20	2	33.10	33.15	-1	5,277	-0.02%
2021/12/22	0	0.00	20	32.65	32.60	-20	5,552	-0.36%
2021/12/21	1	32.50	0	0.00	32.60	1	5,582	0.02%
2021/12/20	4.8	32.39	0	0.00	32.35	4.8	5,614	0.09%
2021/12/17	24	32.69	0	0.00	32.50	24	5,665	0.42%
2021/12/16	2	32.83	0	32.80	32.60	2	5,661	0.03%
2021/12/15	7	32.73	0	0.00	32.70	7	5,722	0.12%
2021/12/14	5	32.90	0	0.00	32.90	5	5,820	0.09%
2021/12/13	6	33.12	2	33.25	33.00	4	5,812	0.07%
2021/12/10	0	0.00	7	33.93	33.65	-7	5,734	-0.12%
2021/12/09	1.2	33.90	9	34.00	34.00	-7.8	5,751	-0.14%
2021/12/08	1	33.80	6	33.95	33.95	-5	5,866	-0.09%
2021/12/07	9	33.35	10.5	33.39	33.30	-1.5	5,791	-0.03%
2021/12/06	0	0.00	2	32.50	33.00	-2	5,773	-0.03%
2021/12/03	2.5	32.74	0	0.00	32.70	2.5	5,831	0.04%
2021/12/02	1	32.55	5	32.35	32.50	-4	5,807	-0.07%
2021/12/01	9	32.59	0	0.00	32.50	9	5,831	0.15%
2021/11/30	25	32.85	0	0.00	32.05	25	5,852	0.43%
2021/11/29	3	32.92	0	0.00	32.75	3	5,690	0.05%
2021/11/26	7	33.41	0	0.00	33.25	7	5,718	0.12%
2021/11/23	20	34.00	0	0.00	33.80	20	5,893	0.34%
2021/11/18	3	34.97	0	0.00	34.95	3	6,019	0.05%
2021/11/17	0	0.00	2	34.65	34.65	-2	6,003	-0.03%
2021/11/16	5	34.60	0	0.00	34.85	5	6,028	0.08%
2021/11/15	0.4	35.00	0	0.00	34.75	0.4	6,128	0.01%
2021/11/12	0	0.00	1	34.35	34.40	-1	6,149	-0.02%
2021/11/11	18	34.50	0	0.00	34.50	18	6,225	0.29%
2021/11/10	11	34.71	1	34.85	34.75	10	6,296	0.16%
2021/11/09	0	0.00	1	34.65	34.90	-1	6,339	-0.02%
2021/11/08	32	34.05	10	34.13	34.20	22	6,278	0.35%
2021/11/05	46	33.56	0	0.00	33.75	46	6,333	0.73%
2021/11/04	2	34.05	12	34.20	33.85	-10	6,327	-0.16%
2021/11/03	13	33.88	0	0.00	33.95	13	6,353	0.20%
2021/11/02	3	34.20	0	0.00	33.85	3	6,346	0.05%
2021/10/29	0	0.00	4	34.18	34.10	-4	6,284	-0.06%
2021/10/28	2	34.55	17	34.96	34.60	-15	6,258	-0.24%
2021/10/27	5	34.87	9.1	35.16	35.10	-4.1	6,254	-0.06%
2021/10/26	22.3	34.66	10.1	34.80	35.00	12.3	6,157	0.20%
2021/10/25	0	0.00	0.3	33.68	33.65	-0.3	6,004	-0.01%
2021/10/22	1.3	33.95	6	33.83	33.70	-4.7	6,100	-0.08%
2021/10/21	4	34.05	82.5	33.95	34.00	-78.5	6,060	-1.30%
2021/10/20	1	33.60	1	33.55	33.55	0	5,915	0.00%
2021/10/18	0	0.00	40	33.40	33.20	-40	6,043	-0.66%
2021/10/15	0	0.00	166.1	33.12	33.20	-166.1	6,101	-2.72%	大賣/鉅額交易
2021/10/12	5.1	32.19	2	32.20	32.40	3.1	6,313	0.05%
2021/10/08	3.1	33.10	0	0.00	32.90	3.1	6,333	0.05%
2021/10/06	3	32.70	1	32.80	32.60	2	6,504	0.03%
2021/10/04	0	0.00	60	33.50	33.15	-60	6,750	-0.89%
2021/10/01	4	32.94	0	0.00	33.05	4	6,872	0.06%
2021/09/29	8	33.51	0	0.00	33.45	8	6,945	0.12%
2021/09/28	20	33.50	0	0.00	33.60	20	6,978	0.29%
2021/09/27	1	33.95	1	34.15	33.80	0	7,058	0.00%
2021/09/24	7	34.05	0	0.00	33.70	7	7,367	0.10%
2021/09/23	0	0.00	1	33.80	34.05	-1	7,770	-0.01%
2021/09/22	21	33.14	7	33.14	33.00	14	7,854	0.18%
2021/09/17	10	33.90	0	0.00	34.10	10	7,993	0.13%
2021/09/16	0	0.00	10	33.55	33.75	-10	8,017	-0.12%
2021/09/15	31	33.62	10	33.85	33.70	21	8,062	0.26%
2021/09/14	43	33.90	4	33.83	33.95	39	8,094	0.48%
2021/09/13	5	33.90	7	33.71	34.05	-2	8,094	-0.02%
2021/09/10	39	32.74	0	0.00	32.80	39	8,056	0.48%
2021/09/09	13	31.90	0	0.00	32.50	13	8,238	0.16%
2021/09/08	60	32.02	0	0.00	31.95	60	8,235	0.73%
2021/09/07	4	32.35	0	0.00	32.35	4	8,257	0.05%
2021/09/06	141	32.53	0	0.00	32.35	141	8,323	1.69%	大買/鉅額交易
2021/09/03	0	0.00	4	32.75	32.75	-4	8,440	-0.05%
2021/09/02	3	32.62	6	32.60	32.55	-3	8,444	-0.04%
2021/09/01	8	32.98	0.9	32.90	32.95	7.1	8,526	0.08%
2021/08/31	3	32.42	0	0.00	32.95	3	8,590	0.03%
2021/08/30	1	32.35	0	0.00	32.60	1	8,772	0.01%
2021/08/27	1	32.30	1	31.75	32.35	0	9,011	0.00%
2021/08/26	12	32.19	5	32.10	31.95	7	9,168	0.08%
2021/08/25	2	32.45	1	32.75	32.75	1	9,145	0.01%
2021/08/24	2	32.35	0	0.00	32.70	2	9,257	0.02%
2021/08/23	1	32.50	6	32.35	32.50	-5	9,611	-0.05%
2021/08/19	3	32.98	0	0.00	32.50	3	10,201	0.03%
2021/08/18	3	33.12	8	33.11	33.30	-5	10,372	-0.05%
2021/08/17	2	33.08	0	0.00	32.70	2	10,588	0.02%
2021/08/16	15.1	34.10	0	0.00	33.60	15.1	10,836	0.14%
2021/08/13	3	33.70	0	0.00	33.80	3	10,948	0.03%
2021/08/11	0	0.00	3	34.75	34.65	-3	11,415	-0.03%
2021/08/10	3	34.50	4	34.85	34.60	-1	11,612	-0.01%
2021/08/09	5.3	34.70	1	35.20	35.15	4.3	11,826	0.04%
2021/08/06	0	0.00	5	35.26	35.20	-5	11,905	-0.04%
2021/08/04	0	35.65	1	35.15	35.45	-1	12,405	-0.01%
2021/08/03	3	34.98	4	35.00	35.20	-1	12,515	-0.01%
2021/08/02	0	0.00	10	34.98	35.50	-10	12,561	-0.08%
2021/07/30	1	35.35	2	35.38	35.30	-1	12,576	-0.01%
2021/07/29	2	35.70	1.7	35.73	35.85	0.3	12,596	0.00%
2021/07/28	1.3	35.10	1	35.20	35.25	0.3	12,667	0.00%
2021/07/27	3	35.73	0	0.00	35.80	3	12,822	0.02%
2021/07/26	2	35.78	0	0.00	35.65	2	13,103	0.02%
2021/07/23	0	0.00	1	35.80	35.80	-1	13,342	-0.01%
2021/07/22	1	35.70	1	35.75	35.80	0	13,710	0.00%
2021/07/21	3.6	36.29	1.1	35.89	35.90	2.4	13,726	0.02%
2021/07/20	1.3	36.59	1	36.40	36.35	0.3	13,723	0.00%
2021/07/19	6	37.12	2	36.90	37.05	4	13,748	0.03%
2021/07/16	2	37.53	2	37.83	37.70	0	13,846	0.00%
2021/07/15	1	37.20	6	37.56	37.50	-5	13,853	-0.04%
2021/07/14	0.3	37.30	1	37.80	37.15	-0.8	13,869	-0.01%
2021/07/13	3	38.10	3	38.20	38.15	0	13,985	0.00%
2021/07/12	5	38.55	1	39.05	38.60	4	14,026	0.03%
2021/07/09	1.4	38.40	11	38.27	38.75	-9.6	14,034	-0.07%
2021/07/08	1	37.85	3	38.15	38.15	-2	14,000	-0.01%
2021/07/07	8.3	37.80	2	37.88	37.90	6.3	14,048	0.04%
2021/07/06	5	37.92	2	37.85	38.05	3	13,988	0.02%
2021/07/05	2.1	38.05	20	37.95	38.05	-17.9	14,059	-0.13%
2021/07/02	3.4	38.21	1	38.90	38.10	2.4	13,988	0.02%
2021/07/01	54	38.81	27.3	38.85	38.55	26.8	13,949	0.19%
2021/06/30	11	38.75	33.3	38.97	39.30	-22.2	13,720	-0.16%
2021/06/29	20.3	37.08	24	37.58	37.65	-3.8	13,289	-0.03%
2021/06/28	7	38.30	4.2	38.64	38.15	2.8	13,265	0.02%
2021/06/25	2	37.55	4.3	37.78	37.55	-2.3	13,125	-0.02%
2021/06/24	0	0.00	2	37.05	36.85	-2	13,099	-0.02%
2021/06/23	1	36.75	0	0.00	36.70	1	13,266	0.01%
2021/06/22	0	0.00	5	36.38	36.40	-5	13,272	-0.04%
2021/06/21	6	35.87	0	0.00	35.90	6	13,422	0.04%
2021/06/18	4	36.83	21	36.42	36.25	-17	13,354	-0.13%
2021/06/17	1	36.30	0	0.00	36.35	1	13,270	0.01%
2021/06/16	0.3	36.30	2	36.25	36.50	-1.8	13,502	-0.01%
2021/06/15	1	36.70	0	0.00	36.40	1	13,571	0.01%
2021/06/11	13.3	37.22	14	37.35	36.90	-0.8	13,716	-0.01%
2021/06/10	2.3	37.29	1	37.75	37.35	1.3	13,723	0.01%
2021/06/09	8.3	37.94	1	38.05	37.35	7.3	13,743	0.05%
2021/06/08	14	38.76	2	38.53	38.35	12	13,778	0.09%
2021/06/07	2.3	38.33	5.5	38.23	39.00	-3.2	14,019	-0.02%
2021/06/04	48	38.77	36.5	38.64	38.05	11.5	13,859	0.08%
2021/06/03	11	38.23	20	38.38	38.50	-9	13,728	-0.07%
2021/06/02	15	37.80	10	37.65	37.85	5	13,682	0.04%
2021/06/01	14	37.71	23	37.64	37.80	-9	13,625	-0.07%
2021/05/31	10.3	37.87	6.2	37.45	37.65	4.1	13,578	0.03%
2021/05/28	7.1	38.16	17	38.29	38.25	-9.9	13,299	-0.07%
2021/05/27	21.2	38.02	27.5	38.21	38.35	-6.3	13,175	-0.05%
2021/05/26	13.1	37.55	13.6	37.68	37.80	-0.5	12,960	0.00%
2021/05/25	17.1	37.55	21.5	37.24	37.00	-4.4	12,783	-0.03%
2021/05/24	8.2	36.83	27.3	36.62	36.80	-19.1	12,634	-0.15%
2021/05/21	9.1	36.07	10.1	36.05	36.10	-1	12,440	-0.01%
2021/05/20	6.2	35.62	10	35.39	35.70	-3.8	12,310	-0.03%
2021/05/19	3.1	35.05	33	35.35	35.35	-29.9	12,171	-0.25%
2021/05/18	5	33.22	9	33.69	34.25	-4	11,971	-0.03%
2021/05/17	21.1	31.52	7	31.36	31.65	14.1	11,800	0.12%
2021/05/14	2.1	31.20	13	31.49	31.50	-10.9	11,559	-0.09%
2021/05/13	3	30.98	1	30.00	30.70	2	11,453	0.02%
2021/05/12	13.2	32.58	23	31.99	30.85	-9.8	11,283	-0.09%
2021/05/11	10.2	34.12	7	34.49	33.65	3.2	11,051	0.03%
2021/05/10	0.1	34.75	3	35.03	35.00	-2.9	10,948	-0.03%
2021/05/07	0.1	34.00	0	0.00	34.20	0.1	10,994	0.00%
2021/05/06	2.1	33.93	0	0.00	33.55	2.1	11,031	0.02%
2021/05/05	4.1	33.57	2	33.73	33.45	2.1	11,029	0.02%
2021/05/04	3.2	33.12	2	34.10	33.05	1.2	11,013	0.01%
2021/05/03	1.1	34.38	6	34.59	34.90	-4.9	10,788	-0.05%
2021/04/29	8.5	35.92	8	36.18	35.60	0.5	10,561	0.00%
2021/04/28	3.1	37.40	20	36.95	37.50	-16.9	10,340	-0.16%
2021/04/27	7.2	35.50	14	35.78	35.85	-6.8	10,164	-0.07%
2021/04/26	0.1	35.00	4	35.21	35.20	-3.9	10,130	-0.04%
2021/04/23	2.4	35.06	12	34.87	35.00	-9.7	10,138	-0.10%
2021/04/22	15.4	35.44	23	35.45	35.00	-7.7	10,142	-0.08%
2021/04/21	2.1	36.25	16	36.30	36.25	-13.9	10,063	-0.14%
2021/04/20	3.1	36.22	6	36.07	36.50	-2.9	10,093	-0.03%
2021/04/19	12.1	36.06	9.8	36.02	36.15	2.4	10,331	0.02%
2021/04/16	9.1	35.11	19.3	35.15	35.40	-10.2	10,404	-0.10%
2021/04/15	0.1	34.25	2	34.80	34.50	-1.9	10,405	-0.02%
2021/04/14	1.6	34.10	13	34.00	34.10	-11.4	10,344	-0.11%
2021/04/13	5.1	34.72	5.1	34.78	34.25	0	10,358	0.00%
2021/04/12	4.6	34.18	5	34.35	34.35	-0.4	10,205	0.00%
2021/04/09	15.1	34.20	16.3	33.70	34.15	-1.2	10,219	-0.01%
2021/04/08	2.1	33.54	5	33.47	33.50	-2.9	10,166	-0.03%
2021/04/07	0.1	33.35	0	0.00	33.55	0.1	10,223	0.00%
2021/04/06	0.1	33.40	0	0.00	33.40	0.1	10,212	0.00%
2021/04/01	0.1	33.00	3	33.08	33.15	-2.9	10,136	-0.03%
2021/03/31	3.1	32.91	6.3	33.14	33.00	-3.2	10,091	-0.03%
2021/03/30	6.1	33.00	5	32.89	33.10	1.1	9,992	0.01%
2021/03/29	3.1	32.89	8	32.92	33.10	-4.9	10,029	-0.05%
2021/03/26	10.1	32.41	12	32.80	32.95	-1.9	10,034	-0.02%
2021/03/25	12.1	32.31	13.1	32.35	32.30	-1	9,869	-0.01%
2021/03/24	4.1	31.97	3	32.90	31.85	1.1	9,895	0.01%
2021/03/23	1.1	32.35	28.2	32.40	32.35	-27.1	9,807	-0.28%
2021/03/22	5.4	32.39	10	32.25	32.30	-4.7	10,024	-0.05%
2021/03/19	3.4	32.74	21	32.87	32.50	-17.7	10,043	-0.18%
2021/03/18	0.1	33.10	5.5	33.09	33.10	-5.4	9,850	-0.05%
2021/03/17	4.1	33.05	3	32.97	32.95	1.1	9,958	0.01%
2021/03/16	12.1	32.83	4	32.66	32.75	8.1	10,270	0.08%
2021/03/15	2.1	32.06	2.3	32.26	32.30	-0.2	10,274	0.00%
2021/03/12	6.5	32.07	20.5	32.00	32.15	-14	10,378	-0.13%
2021/03/11	2.2	32.03	36.5	32.08	32.25	-34.3	10,357	-0.33%
2021/03/10	0.2	31.04	28	31.00	31.00	-27.8	10,132	-0.27%
2021/03/09	0.1	30.90	13	30.92	31.10	-12.9	10,283	-0.13%
2021/03/08	24.2	30.57	7	30.93	30.50	17.2	10,323	0.17%
2021/03/05	4.1	30.46	1	30.45	30.50	3.1	10,312	0.03%
2021/03/04	2.1	30.30	8	30.31	30.40	-5.9	10,968	-0.05%
2021/03/03	0.1	30.10	0	0.00	30.30	0.1	11,056	0.00%
2021/03/02	7.1	30.19	4	30.43	29.80	3.1	11,088	0.03%
2021/02/26	9.1	30.20	2	30.30	30.20	7.1	11,149	0.06%
2021/02/25	6	30.58	14.2	30.64	30.70	-8.2	11,298	-0.07%
2021/02/24	8.1	30.26	16	30.58	30.35	-7.9	11,589	-0.07%
2021/02/23	6.1	30.05	12	30.13	30.30	-5.9	11,911	-0.05%
2021/02/22	0.1	29.65	5	29.66	29.65	-4.9	12,299	-0.04%
2021/02/19	5.1	29.23	0	0.00	29.50	5.1	12,681	0.04%
2021/02/18	2.1	29.43	2	29.50	29.55	0.1	13,063	0.00%
2021/02/17	0.1	29.10	2	29.25	29.05	-1.9	13,357	-0.01%
2021/02/05	2.3	28.69	0	0.00	28.80	2.3	13,536	0.02%
2021/02/04	1	28.70	0	0.00	28.75	1	13,836	0.01%
2021/02/03	2.2	28.93	4	29.00	29.00	-1.9	14,616	-0.01%
2021/02/02	1.1	28.66	4	29.25	29.30	-2.9	15,489	-0.02%
2021/02/01	0.1	28.60	2	28.05	28.70	-1.9	15,472	-0.01%
2021/01/29	0.1	28.10	1	28.20	28.00	-0.9	15,437	-0.01%
2021/01/28	0.1	28.85	4	28.88	28.85	-3.9	15,340	-0.03%
2021/01/27	2	29.05	0	0.00	28.75	2	15,262	0.01%
2021/01/26	1.1	28.76	1.3	28.86	28.90	-0.2	15,242	0.00%
2021/01/25	0.2	28.60	3	28.65	28.70	-2.8	15,197	-0.02%
2021/01/22	1.1	28.32	0	0.00	28.50	1.1	15,340	0.01%
2021/01/21	2.1	28.45	6	28.45	28.45	-3.9	15,323	-0.03%
2021/01/20	18.1	28.51	8	28.43	28.25	10.1	15,336	0.07%
2021/01/19	1.1	29.20	3.4	29.29	29.10	-2.3	15,105	-0.02%
2021/01/18	13.1	28.85	0	0.00	29.20	13.1	15,069	0.09%
2021/01/15	1.1	29.15	0	0.00	29.30	1.1	15,015	0.01%
2021/01/14	10.1	29.20	4	29.26	29.05	6.1	15,025	0.04%
2021/01/13	18.2	29.16	11	29.18	29.50	7.2	14,944	0.05%
2021/01/12	27	29.21	15	29.19	29.05	12	14,870	0.08%
2021/01/11	5.2	30.22	10	30.20	30.20	-4.8	14,524	-0.03%
2021/01/08	1.1	30.53	29.1	30.46	31.00	-28	14,350	-0.20%
2021/01/07	1.1	30.65	0	0.00	30.85	1.1	14,180	0.01%
2021/01/06	9.1	30.70	3	30.82	30.75	6.1	14,119	0.04%
2021/01/05	4	31.23	8	31.30	31.30	-4	13,963	-0.03%
2021/01/04	1	31.10	0	0.00	31.45	1	14,069	0.01%
2020/12/31	11	31.38	6	31.48	31.40	5	14,003	0.04%
2020/12/30	1	31.20	13	31.28	31.40	-12	13,899	-0.09%
2020/12/29	3	31.00	10	31.15	31.05	-7	13,864	-0.05%
2020/12/28	2.1	30.76	0	0.00	30.90	2.1	13,862	0.02%
2020/12/25	2.1	30.65	7	30.64	30.75	-4.9	13,877	-0.04%
2020/12/24	5.1	30.63	11	30.71	30.55	-5.9	13,863	-0.04%
2020/12/23	13.1	30.49	7	30.31	30.55	6.1	13,884	0.04%
2020/12/22	13.1	30.83	10	31.22	30.65	3.1	13,894	0.02%
2020/12/21	7.1	31.17	1	31.25	31.30	6.1	13,931	0.04%
2020/12/18	11	31.05	0	0.00	30.95	11	13,927	0.08%
2020/12/17	2.2	31.36	16	31.39	31.25	-13.8	13,906	-0.10%
2020/12/16	23.1	31.42	34	31.72	31.55	-10.9	13,827	-0.08%
2020/12/15	3	31.33	21	31.09	31.15	-18	13,600	-0.13%
2020/12/14	2.1	31.05	2	30.98	30.95	0.1	13,489	0.00%
2020/12/11	27.1	31.33	16.2	31.31	31.30	10.9	13,480	0.08%
2020/12/10	58.1	32.11	17	32.23	31.95	41.1	13,240	0.31%
2020/12/09	2.1	31.22	6	31.14	31.35	-3.9	12,738	-0.03%
2020/12/08	12.1	31.27	17.3	31.50	31.35	-5.2	12,666	-0.04%
2020/12/07	11	31.01	10	30.93	31.10	1	12,545	0.01%
2020/12/04	18.1	31.25	25	31.17	31.25	-6.9	12,476	-0.06%
2020/12/03	22	31.01	13	31.34	31.45	9	12,348	0.07%
2020/12/02	12.1	30.86	15	30.96	31.00	-2.9	12,121	-0.02%
2020/12/01	8.1	31.02	6	30.95	31.00	2.1	12,023	0.02%
2020/11/30	59.1	31.27	31	31.15	31.25	28.1	11,925	0.24%
2020/11/27	18.1	30.71	25	30.77	30.80	-6.9	11,275	-0.06%
2020/11/26	5	31.14	7	31.09	31.10	-2	11,164	-0.02%
2020/11/25	21.1	31.20	26	31.32	31.40	-4.9	11,203	-0.04%
2020/11/24	30	30.91	20	30.92	30.80	10	11,101	0.09%
2020/11/23	18.2	31.57	15	31.53	31.55	3.2	10,777	0.03%
2020/11/20	17	31.44	29.3	31.44	31.90	-12.3	10,402	-0.12%
2020/11/19	35.3	31.12	25	31.32	31.00	10.3	10,081	0.10%
2020/11/18	20	30.67	30	30.45	31.00	-10	9,627	-0.10%
2020/11/17	28.4	30.13	54.1	30.13	29.90	-25.8	9,291	-0.28%
2020/11/16	9	29.26	60	29.00	29.50	-51	9,028	-0.56%
2020/11/13	10.1	28.90	19	28.80	28.95	-8.9	8,865	-0.10%
2020/11/12	18.1	28.62	33	28.56	28.55	-14.9	8,734	-0.17%
2020/11/11	75.1	28.30	66	28.59	28.90	9.1	8,622	0.11%
2020/11/10	45	27.02	82	26.92	27.70	-37	7,857	-0.47%
2020/11/09	10.1	26.20	6	26.19	26.15	4.1	7,005	0.06%
2020/11/06	0	0.00	3	25.73	25.85	-3	7,014	-0.04%
2020/11/05	1	25.80	3	25.75	25.60	-2	7,084	-0.03%
2020/11/04	32	25.59	1	25.55	25.50	31	7,216	0.43%
2020/11/03	7	25.44	24	25.50	25.55	-17	7,313	-0.23%
2020/10/30	18	25.33	0	0.00	25.20	18	7,507	0.24%
2020/10/29	5	25.73	2	25.78	25.70	3	7,431	0.04%
2020/10/28	32.1	26.05	0	0.00	26.05	32.1	7,456	0.43%
2020/10/26	20.1	26.50	0	0.00	26.50	20.1	7,604	0.26%
2020/10/23	1	26.50	34	26.44	26.60	-33	7,856	-0.42%
2020/10/22	1.1	26.03	5	26.15	26.20	-3.9	8,254	-0.05%
2020/10/21	11	26.00	11	26.13	25.90	0	8,813	0.00%
2020/10/20	1	25.90	0	0.00	26.00	1	8,924	0.01%
2020/10/19	28	26.09	1	26.15	25.95	27	9,052	0.30%
2020/10/16	24	26.01	0	0.00	25.95	24	9,119	0.26%
2020/10/15	22	26.45	0	0.00	26.25	22	9,184	0.24%
2020/10/14	1.1	26.60	4	26.55	26.55	-2.9	9,292	-0.03%
2020/10/13	6.1	26.40	30	26.56	26.60	-23.9	9,822	-0.24%
2020/10/12	21.1	26.45	0	0.00	26.65	21.1	10,302	0.20%
2020/10/08	1	26.85	40	27.07	26.95	-39	10,267	-0.38%
2020/10/07	40.1	26.95	0	0.00	26.85	40.1	10,332	0.39%
2020/10/06	1	27.00	42	27.05	27.15	-41	10,366	-0.40%
2020/10/05	0	0.00	3	26.73	26.75	-3	10,469	-0.03%
2020/09/29	0	0.00	1	26.15	26.20	-1	10,542	-0.01%
2020/09/28	1	25.90	0	0.00	26.10	1	10,654	0.01%
2020/09/25	14	25.78	0	0.00	25.60	14	10,677	0.13%
2020/09/24	17	26.16	13	26.31	26.05	4	10,601	0.04%
2020/09/23	5	26.67	2	26.75	26.65	3	10,526	0.03%
2020/09/22	42.1	26.87	4	26.90	26.80	38.1	10,633	0.36%
2020/09/21	2	27.10	65	27.30	27.20	-63	10,631	-0.59%
2020/09/18	18	27.08	1	27.10	27.00	17	10,711	0.16%
2020/09/17	0.1	27.10	0	0.00	27.10	0.1	10,712	0.00%
2020/09/16	1.1	27.01	0	0.00	27.00	1.1	10,798	0.01%
2020/09/15	0.1	27.25	8	27.13	27.25	-7.9	10,878	-0.07%
2020/09/14	15.1	27.05	0	0.00	26.95	15.1	11,352	0.13%
2020/09/11	8	26.93	2	26.95	27.00	6	11,406	0.05%
2020/09/10	1	27.05	0	0.00	27.10	1	11,392	0.01%
2020/09/09	41	27.11	25	27.26	27.30	16	11,398	0.14%
2020/09/08	51.1	27.20	0	0.00	27.20	51.1	11,452	0.45%
2020/09/07	28.1	27.17	31	27.28	27.30	-2.9	11,587	-0.03%
2020/09/04	47.1	27.15	40.2	27.25	27.25	6.9	11,760	0.06%
2020/09/03	0	0.00	81	27.65	27.35	-81	11,737	-0.69%
2020/09/02	93.1	27.49	16	27.38	27.55	77.1	11,788	0.65%
2020/09/01	20.1	27.60	20	27.75	27.65	0.1	11,929	0.00%
2020/08/31	7	27.94	44	28.05	27.70	-37	11,987	-0.31%
2020/08/28	1	27.90	26	27.88	27.90	-25	11,910	-0.21%
2020/08/27	24	27.73	1	27.80	27.75	23	12,026	0.19%
2020/08/26	7	27.96	20	27.95	28.00	-13	12,358	-0.11%
2020/08/25	21.1	27.90	86	28.05	27.85	-64.9	12,456	-0.52%
2020/08/24	4	27.48	4	27.44	27.55	0	12,643	0.00%
2020/08/21	7.1	26.89	5	26.86	26.85	2.1	13,102	0.02%
2020/08/20	15	26.65	1	26.70	26.70	14	13,735	0.10%
2020/08/19	125	27.70	0	0.00	27.30	125	14,117	0.89%	大買/鉅額交易
2020/08/18	24.1	28.26	20	28.36	28.05	4.1	13,993	0.03%
2020/08/17	12.1	28.73	86	28.43	28.75	-73.9	14,127	-0.52%
2020/08/14	27.1	27.72	8	27.81	27.70	19.1	14,201	0.13%
2020/08/13	20.5	27.95	0	0.00	27.85	20.5	14,229	0.14%
2020/08/12	42	27.90	50	27.99	27.90	-8	14,371	-0.06%
2020/08/11	20	28.25	371	28.19	28.25	-351	14,358	-2.44%	大賣/鉅額交易
2020/08/10	18	28.73	103.1	28.83	28.45	-85.1	14,356	-0.59%	大賣/
2020/08/07	12.1	28.00	6	27.93	27.95	6.1	14,409	0.04%
2020/08/06	1	28.00	0	0.00	27.75	1	14,389	0.01%
2020/08/05	3.1	27.70	5	27.53	27.65	-1.9	14,422	-0.01%
2020/08/04	16	26.93	14	26.93	27.10	2	14,453	0.01%
2020/08/03	4	26.50	5	26.59	26.45	-1	14,621	-0.01%
2020/07/31	7	26.62	0	0.00	26.55	7	14,618	0.05%
2020/07/30	12	26.21	10	26.10	26.45	2	14,656	0.01%
2020/07/29	15	26.21	21	26.10	26.10	-6	14,649	-0.04%
2020/07/28	15.1	26.65	6	26.75	26.50	9.1	14,507	0.06%
2020/07/27	33.2	27.47	23	27.42	27.00	10.2	14,324	0.07%
2020/07/24	83.1	29.68	17	29.34	29.30	66.1	13,863	0.48%
2020/07/23	25.1	29.91	14	29.93	30.00	11.1	13,831	0.08%
2020/07/22	339.1	29.69	9	29.75	29.85	330.1	13,793	2.39%	大買/鉅額交易
2020/07/21	55.1	29.27	66	29.41	29.45	-10.9	13,754	-0.08%
2020/07/20	69.1	29.22	51	29.35	29.50	18.1	13,691	0.13%
2020/07/17	35.1	30.31	35	29.94	29.70	0.1	13,678	0.00%
2020/07/16	18.1	29.74	53	29.39	29.95	-34.9	13,319	-0.26%
2020/07/15	0.1	28.75	54	28.74	28.70	-53.9	12,869	-0.42%
2020/07/14	50	28.40	25	28.36	28.35	25	12,851	0.19%
2020/07/13	1.1	28.70	84	28.71	28.75	-82.9	12,864	-0.64%
2020/07/10	93	28.55	34	28.62	28.30	59	12,950	0.46%
2020/07/09	2	29.05	35	29.08	28.95	-33	12,859	-0.26%
2020/07/08	31	28.95	1	28.85	28.95	30	12,805	0.23%
2020/07/07	2.1	29.08	10	29.05	29.15	-7.9	12,773	-0.06%
2020/07/06	37.1	28.97	44	29.09	29.05	-6.9	12,761	-0.05%
2020/07/03	0	29.10	2	29.00	29.00	-2	12,833	-0.02%
2020/07/02	35.1	28.76	33	28.89	29.10	2.1	12,958	0.02%
2020/07/01	1.1	28.71	1	28.80	28.75	0.1	13,069	0.00%
2020/06/30	4.1	28.70	63	28.90	28.80	-58.9	13,043	-0.45%
2020/06/29	39.1	28.49	11	28.49	28.50	28.1	13,132	0.21%
2020/06/24	31.2	28.95	6	28.98	28.95	25.2	13,135	0.19%
2020/06/23	9.1	28.76	12	28.95	29.10	-2.9	13,239	-0.02%
2020/06/22	10	28.72	13	28.84	29.00	-3	13,282	-0.02%
2020/06/19	2.1	28.86	1	28.95	28.50	1.1	13,298	0.01%
2020/06/18	14.1	28.77	1	28.85	28.75	13.1	12,899	0.10%
2020/06/17	23.1	29.00	1	28.95	28.95	22.1	12,936	0.17%
2020/06/16	57.1	28.78	31	28.80	29.05	26.1	13,131	0.20%
2020/06/15	24.1	28.57	4	28.58	28.30	20.1	13,300	0.15%
2020/06/12	19	28.59	83	28.19	28.90	-64	13,353	-0.48%
2020/06/11	11.2	29.67	16	29.89	29.35	-4.8	13,386	-0.04%
2020/06/10	20	30.10	7.5	30.02	30.25	12.5	13,319	0.09%
2020/06/09	12.1	30.18	31	30.27	30.25	-18.9	13,570	-0.14%
2020/06/08	27.1	29.91	12	30.22	30.40	15.1	13,595	0.11%
2020/06/05	0	0.00	13	30.20	30.20	-13	13,451	-0.10%
2020/06/04	25	30.03	2	29.95	30.15	23	13,406	0.17%
2020/06/03	2.1	30.12	19	30.11	30.10	-16.9	13,426	-0.13%
2020/06/02	4	29.46	1	29.50	29.40	3	13,323	0.02%
2020/06/01	5.1	29.50	10	29.57	29.40	-4.9	12,974	-0.04%
2020/05/29	12.1	28.73	16	28.94	29.55	-3.9	12,915	-0.03%
2020/05/28	32	29.05	12	29.13	29.00	20	12,634	0.16%
2020/05/27	150	29.88	44	29.91	29.65	106	12,217	0.87%	大買/鉅額交易
2020/05/26	36.1	29.21	21	28.99	29.60	15.1	11,611	0.13%
2020/05/25	26	27.43	31	27.36	27.50	-5	11,047	-0.05%
2020/05/22	18	27.80	3	27.62	27.50	15	10,984	0.14%
2020/05/21	65.1	28.01	64	28.04	28.45	1.1	10,759	0.01%
2020/05/20	20.1	27.23	0	0.00	27.40	20.1	10,483	0.19%
2020/05/19	7.1	27.18	0	0.00	27.45	7.1	10,489	0.07%
2020/05/18	1	26.70	18	26.80	26.70	-17	10,325	-0.16%
2020/05/15	15.1	26.77	1	26.75	26.65	14.1	10,262	0.14%
2020/05/14	13	26.90	14.5	26.80	26.95	-1.5	10,183	-0.01%
2020/05/13	2.1	27.60	1	27.50	27.55	1.1	10,022	0.01%
2020/05/12	8.2	28.02	1	27.85	27.75	7.2	9,962	0.07%
2020/05/11	17.1	28.27	9	28.27	28.10	8.1	9,872	0.08%
2020/05/08	12	27.92	23	28.10	27.75	-11	9,706	-0.11%
2020/05/07	3.1	27.09	2	27.15	27.35	1.1	9,495	0.01%
2020/05/06	30	27.45	6	27.33	27.30	24	9,474	0.25%
2020/05/05	57.1	28.19	9	28.17	27.90	48.1	9,376	0.51%
2020/05/04	65	27.75	45	27.94	28.10	20	9,382	0.21%
2020/04/30	26	27.99	5.5	28.05	28.20	20.5	9,314	0.22%
2020/04/29	3.5	27.44	20.6	27.44	27.85	-17.1	9,177	-0.19%
2020/04/28	12	27.50	2	27.43	27.20	10	9,097	0.11%
2020/04/27	11	27.69	3	27.88	27.80	8	9,200	0.09%
2020/04/24	1.1	26.75	0	0.00	26.60	1.1	9,080	0.01%
2020/04/23	11	26.85	10	27.25	26.80	1	9,016	0.01%
2020/04/22	4.1	26.54	6	26.63	26.95	-1.9	8,917	-0.02%
2020/04/21	4.1	27.88	7	27.78	27.30	-2.9	8,813	-0.03%
2020/04/20	1.1	28.82	0	0.00	28.90	1.1	8,633	0.01%
2020/04/17	13.1	28.85	0	0.00	28.55	13.1	8,610	0.15%
2020/04/16	3.1	28.90	1	28.95	28.80	2.1	8,515	0.02%
2020/04/15	18	29.16	15	29.30	29.50	3	8,415	0.04%
2020/04/14	1.1	28.75	22	28.49	28.80	-20.9	8,310	-0.25%
2020/04/13	2	27.98	17	27.82	27.90	-15	8,254	-0.18%
2020/04/10	8	27.94	4	28.03	28.10	4	8,227	0.05%
2020/04/09	19	27.69	1	27.95	28.00	18	8,183	0.22%
2020/04/08	9.1	27.25	4	27.33	27.30	5.1	8,102	0.06%
2020/04/07	10	26.90	12	26.88	26.90	-2	7,955	-0.03%
2020/04/06	7	26.25	0	0.00	26.30	7	7,780	0.09%
2020/04/01	3	25.98	14	25.87	26.20	-11	7,564	-0.15%
2020/03/31	42.1	26.67	31	26.89	25.65	11.1	7,418	0.15%
2020/03/30	4.1	25.97	11	25.80	26.40	-6.9	7,222	-0.10%
2020/03/27	16	26.56	4	26.75	26.50	12	7,103	0.17%
2020/03/26	7	25.68	13	25.97	25.75	-6	7,008	-0.09%
2020/03/25	23	25.53	10	25.46	25.20	13	6,976	0.19%
2020/03/24	1	24.25	1	24.45	24.05	0	6,844	0.00%
2020/03/23	2	22.95	1	23.20	23.00	1	6,793	0.01%
2020/03/20	5	23.78	3	24.82	23.35	2	6,717	0.03%
2020/03/19	13.1	23.61	2	23.30	22.90	11.1	6,479	0.17%
2020/03/18	4.5	26.07	4	25.51	25.40	0.5	6,255	0.01%
2020/03/17	12.2	26.81	3	27.13	26.50	9.2	6,094	0.15%
2020/03/16	14.2	27.84	1	27.75	27.40	13.2	5,901	0.22%
2020/03/13	22.2	27.51	7	27.34	28.30	15.2	5,764	0.26%
2020/03/12	6	30.53	3	30.25	30.05	3	5,442	0.06%
2020/03/11	1	31.90	0	0.00	31.95	1	5,292	0.02%
2020/03/09	5	32.14	4	32.15	32.05	1	5,207	0.02%
2020/03/06	9.3	33.36	24	33.36	33.10	-14.8	5,101	-0.29%
2020/03/05	0	0.00	1.3	34.20	34.15	-1.3	5,069	-0.02%
2020/03/04	0	0.00	12	33.66	34.10	-12	5,116	-0.23%
2020/03/03	13	33.40	2	33.40	33.30	11	5,049	0.22%
2020/03/02	0.3	33.40	5	33.10	33.05	-4.8	5,006	-0.09%
2020/02/27	0.1	34.10	4	33.83	34.10	-3.9	5,091	-0.08%
2020/02/26	11.3	34.23	0	0.00	34.05	11.3	4,993	0.23%
2020/02/24	2.3	34.62	10	34.60	34.50	-7.8	4,970	-0.16%
2020/02/21	1.1	35.00	0	0.00	35.00	1.1	4,937	0.02%
2020/02/20	3.1	35.13	0	0.00	35.00	3.1	4,988	0.06%
2020/02/19	1	35.50	2.3	35.38	35.55	-1.3	5,048	-0.02%
2020/02/17	2.1	34.81	0	0.00	35.05	2.1	5,289	0.04%
2020/02/14	2.1	34.90	0	0.00	34.80	2.1	5,320	0.04%
2020/02/13	20	35.10	0	0.00	35.00	20	5,290	0.38%
2020/02/12	2	34.95	0	0.00	34.90	2	5,297	0.04%
2020/02/11	0.1	34.85	0	0.00	34.85	0.1	5,271	0.00%
2020/02/10	5.3	34.43	0	0.00	34.40	5.3	5,284	0.10%
2020/02/07	1	34.60	0	0.00	34.80	1	5,257	0.02%
2020/02/06	0	0.00	82	34.86	35.25	-82	5,250	-1.56%
2020/02/05	7	34.49	0	0.00	34.55	7	5,262	0.13%
2020/02/04	3	34.83	0	0.00	34.90	3	5,275	0.06%
2020/02/03	3.3	33.94	1	34.35	34.55	2.3	5,271	0.04%
2020/01/31	3	35.50	0	0.00	35.10	3	5,254	0.06%
2020/01/30	10.8	35.80	0	0.00	35.20	10.8	5,193	0.21%
2020/01/20	3.1	38.80	0	0.00	38.80	3.1	4,950	0.06%
2020/01/17	9.1	38.93	7	38.84	38.80	2.1	5,002	0.04%
2020/01/16	3.1	38.77	0	0.00	38.75	3.1	5,094	0.06%
2020/01/15	3.1	38.90	0	0.00	38.90	3.1	5,171	0.06%
2020/01/14	0.1	39.10	0.1	39.10	39.05	0	5,297	0.00%
2020/01/13	1	39.05	4	39.05	39.05	-3	5,473	-0.05%
2020/01/10	1	38.90	4	38.75	39.00	-3	5,719	-0.05%
2020/01/09	3	38.88	8	38.94	38.90	-5	5,920	-0.08%
2020/01/07	0.1	39.20	0	0.00	39.20	0.1	6,031	0.00%
2020/01/06	0.1	39.25	0	0.00	39.30	0.1	6,093	0.00%
2020/01/02	0.1	39.50	1	39.75	39.70	-0.9	6,249	-0.01%
2019/12/31	1.1	39.29	0	0.00	39.20	1.1	6,239	0.02%
2019/12/30	3.1	39.38	0	0.00	39.35	3.1	6,259	0.05%
2019/12/27	0.1	39.60	0	0.00	39.60	0.1	6,281	0.00%
2019/12/26	2	39.50	0	0.00	39.60	2	6,326	0.03%
2019/12/25	0.1	39.75	0	0.00	39.75	0.1	6,418	0.00%
2019/12/24	84.1	39.75	0	0.00	39.70	84.1	6,488	1.30%
2019/12/23	0	0.00	5	40.18	39.95	-5	6,621	-0.08%
2019/12/20	0.2	40.00	85	39.86	40.20	-84.8	6,646	-1.28%
2019/12/19	1.1	39.40	0	0.00	39.45	1.1	6,602	0.02%
2019/12/18	1.1	39.35	0	0.00	39.20	1.1	6,593	0.02%
2019/12/17	2.1	38.86	0	0.00	39.30	2.1	6,619	0.03%
2019/12/16	4.2	38.91	0	0.00	38.85	4.2	6,597	0.06%
2019/12/13	2.1	39.15	30	39.10	39.10	-27.9	6,600	-0.42%
2019/12/12	86.1	39.30	5	39.10	39.05	81.1	6,578	1.23%
2019/12/11	0.1	39.20	0	0.00	39.20	0.1	6,565	0.00%
2019/12/10	5	38.96	1	38.85	39.05	4	6,619	0.06%
2019/12/09	1.1	39.01	0	0.00	39.05	1.1	6,654	0.02%
2019/12/06	6	39.13	1	39.05	39.05	5	6,676	0.07%
2019/12/05	6.1	39.06	5	39.05	39.00	1.1	6,690	0.02%
2019/12/04	5	38.69	0	0.00	38.60	5	6,720	0.07%
2019/12/03	5	39.00	5	39.25	39.15	0	6,742	0.00%
2019/12/02	3	39.30	4	39.20	39.05	-1	6,786	-0.01%
2019/11/29	5.1	39.91	0	0.00	39.75	5.1	6,746	0.08%
2019/11/28	5.1	40.38	0	0.00	40.30	5.1	6,716	0.08%
2019/11/27	2.1	40.80	1	40.80	40.70	1.1	6,840	0.02%
2019/11/26	1.1	40.71	0	0.00	40.95	1.1	6,902	0.02%
2019/11/25	1.1	40.88	0.5	40.65	40.65	0.6	6,723	0.01%
2019/11/21	0.1	40.55	0	0.00	40.50	0.1	6,762	0.00%
2019/11/20	0.1	40.65	0	0.00	40.65	0.1	6,781	0.00%
2019/11/19	0.1	40.45	0	0.00	40.45	0.1	6,856	0.00%
2019/11/18	59.1	40.68	24	40.92	40.35	35.1	6,888	0.51%
2019/11/15	10.1	41.11	22	42.09	41.05	-11.9	6,792	-0.18%
2019/11/14	1	41.85	0	0.00	41.85	1	6,641	0.02%
2019/11/13	0.1	41.40	2	41.53	41.40	-1.9	6,643	-0.03%
2019/11/12	0.1	41.05	3	41.10	41.30	-2.9	6,714	-0.04%
2019/11/11	0.1	40.70	91	41.03	40.70	-90.9	6,706	-1.36%
2019/11/08	4.1	41.81	0	0.00	41.20	4.1	6,679	0.06%
2019/11/07	2.1	41.05	9	41.15	41.30	-6.9	6,675	-0.10%
2019/11/06	2.1	41.32	13	41.34	41.30	-10.9	6,632	-0.16%
2019/11/05	0.2	41.40	0	0.00	41.45	0.2	6,631	0.00%
2019/11/04	10.1	41.76	3	41.77	41.65	7.1	6,607	0.11%
2019/11/01	4	41.23	7	41.31	41.55	-3	6,568	-0.05%
2019/10/31	2.1	40.70	0	0.00	40.75	2.1	6,510	0.03%
2019/10/30	3.1	40.49	3	40.43	40.75	0.1	6,494	0.00%
2019/10/29	0.1	39.95	1	39.95	40.15	-0.9	6,528	-0.01%
2019/10/28	11.1	40.47	1	40.60	40.25	10.1	6,494	0.16%
2019/10/25	57	40.30	5	40.29	40.30	52	6,498	0.80%
2019/10/23	11	40.65	2	40.90	40.55	9	6,516	0.14%
2019/10/22	47	41.14	6	41.04	41.20	41	6,504	0.63%
2019/10/21	10.1	41.66	3	41.87	41.55	7.1	6,421	0.11%
2019/10/18	2	41.00	0	0.00	41.05	2	6,269	0.03%
2019/10/17	5	40.04	22	39.92	40.75	-17	6,125	-0.28%
2019/10/16	9.1	39.81	23	39.58	39.85	-13.9	5,933	-0.23%
2019/10/15	0.1	39.30	12	39.20	39.30	-11.9	5,884	-0.20%
2019/10/14	0.1	39.35	0	0.00	39.35	0.1	5,886	0.00%
2019/10/09	0.1	39.50	0	0.00	39.70	0.1	5,831	0.00%
2019/10/08	0.1	39.00	2	39.35	39.00	-1.9	5,764	-0.03%
2019/10/07	0.1	39.35	5	39.40	39.45	-4.9	5,732	-0.09%
2019/10/04	0.1	39.20	3	39.10	39.30	-2.9	5,778	-0.05%
2019/10/03	1.1	39.01	3	39.05	39.10	-1.9	5,789	-0.03%
2019/10/02	0.1	39.70	14	39.50	39.75	-13.9	5,831	-0.24%
2019/10/01	0.1	39.70	0	0.00	39.75	0.1	5,844	0.00%
2019/09/27	9.1	39.77	3	39.62	39.75	6.1	5,821	0.10%
2019/09/26	13.1	39.80	2	39.85	39.80	11.1	5,823	0.19%
2019/09/25	5.1	39.49	0	0.00	39.30	5.1	5,765	0.09%
2019/09/24	2.1	39.39	2	39.28	39.25	0.1	5,750	0.00%
2019/09/23	2.1	39.20	0	0.00	39.15	2.1	5,749	0.04%
2019/09/20	1.1	38.91	5	39.03	39.10	-3.9	5,844	-0.07%
2019/09/19	9.1	39.00	5	39.00	39.05	4.1	5,887	0.07%
2019/09/18	5.1	39.10	1	39.00	39.40	4.1	5,880	0.07%
2019/09/17	0.1	39.00	0	0.00	39.00	0.1	5,873	0.00%
2019/09/16	7.1	39.14	0	0.00	39.15	7.1	5,935	0.12%
2019/09/12	3	39.15	1	39.10	39.15	2	6,014	0.03%
2019/09/11	3.1	39.45	7	39.56	39.50	-3.9	6,018	-0.06%
2019/09/10	0.1	39.30	1	39.10	39.45	-0.9	5,991	-0.02%
2019/09/09	1.1	39.59	0	0.00	39.45	1.1	5,982	0.02%
2019/09/06	3.1	39.75	2	39.75	39.70	1.1	5,962	0.02%
2019/09/05	9.2	39.81	1	39.85	39.85	8.2	5,961	0.14%
2019/09/04	1	39.45	80.7	39.20	39.45	-79.7	5,899	-1.35%
2019/09/03	1.1	39.14	4	39.21	39.10	-2.9	5,915	-0.05%
2019/09/02	1.1	39.05	0	0.00	39.00	1.1	5,943	0.02%
2019/08/30	6.1	38.97	5.2	39.05	39.20	0.9	5,946	0.01%
2019/08/29	0.2	38.50	9	38.21	38.55	-8.8	5,852	-0.15%
2019/08/28	0.1	38.15	0	0.00	38.15	0.1	5,823	0.00%
2019/08/27	80.1	37.90	0	0.00	37.90	80.1	5,897	1.36%
2019/08/26	0	0.00	1	37.70	37.90	-1	5,877	-0.02%
2019/08/23	1.1	38.41	0	0.00	38.60	1.1	5,952	0.02%
2019/08/22	0.1	38.05	0	0.00	38.25	0.1	5,925	0.00%
2019/08/21	2.1	38.42	2	38.60	38.30	0.1	5,955	0.00%
2019/08/20	0.1	38.10	0.2	38.10	38.15	-0.1	5,876	0.00%
2019/08/19	2.1	37.82	0	0.00	37.70	2.1	5,859	0.04%
2019/08/16	1.1	37.98	0	0.00	38.00	1.1	5,877	0.02%
2019/08/15	0.1	38.00	0	0.00	38.00	0.1	5,866	0.00%
2019/08/12	3.1	37.10	0	0.00	37.15	3.1	6,027	0.05%
2019/08/08	2	36.75	0	0.00	37.25	2	6,112	0.03%
2019/08/07	0.1	36.80	0	0.00	36.75	0.1	6,151	0.00%
2019/08/06	0.1	37.15	0	0.00	37.10	0.1	6,189	0.00%
2019/08/05	0.1	37.35	0	0.00	37.50	0.1	6,166	0.00%
2019/08/02	2.3	36.91	0	0.00	36.90	2.3	6,129	0.04%
2019/08/01	2.3	37.60	1	37.65	37.55	1.3	6,105	0.02%
2019/07/31	1.1	38.22	0	0.00	38.45	1.1	6,063	0.02%
2019/07/30	1.3	38.31	0	0.00	38.05	1.3	5,969	0.02%
2019/07/29	0.1	38.45	0	0.00	38.45	0.1	5,972	0.00%
2019/07/24	0.2	39.30	1	39.30	39.45	-0.8	5,867	-0.01%
2019/07/23	1.1	39.00	1	39.20	39.20	0.1	5,811	0.00%
2019/07/22	3.1	39.03	0	0.00	39.15	3.1	5,756	0.05%
2019/07/19	0.1	39.10	1	38.90	39.20	-0.9	5,738	-0.02%
2019/07/18	0.1	38.70	0	0.00	38.70	0.1	5,657	0.00%
2019/07/17	3	38.75	6	38.80	38.80	-3	5,688	-0.05%
2019/07/16	0.1	38.60	1	38.75	38.80	-0.9	5,666	-0.02%
2019/07/15	1.1	38.40	1	38.45	38.45	0.1	5,594	0.00%
2019/07/12	0.1	38.40	0	0.00	38.40	0.1	5,641	0.00%
2019/07/11	2.1	38.55	0	0.00	38.45	2.1	5,695	0.04%
2019/07/10	7	38.34	4	38.30	38.20	3	5,689	0.05%
2019/07/08	0	0.00	3	37.85	37.85	-3	5,665	-0.05%
2019/07/02	2	39.10	2	39.15	39.30	0	5,585	0.00%
2019/06/28	0.1	38.45	0	0.00	38.50	0.1	5,562	0.00%
2019/06/27	1.1	38.98	1	39.00	39.00	0.1	5,613	0.00%
2019/06/26	1.1	39.04	0	0.00	38.60	1.1	5,617	0.02%
2019/06/24	0.1	38.40	0	0.00	38.45	0.1	5,790	0.00%
2019/06/20	0.1	37.85	7	38.23	37.85	-6.9	5,747	-0.12%
2019/06/19	0.1	37.85	0	0.00	38.00	0.1	5,696	0.00%
2019/06/18	0.1	37.30	3	37.50	37.50	-2.9	5,679	-0.05%
2019/06/17	3.1	37.45	1	37.55	37.50	2.1	5,735	0.04%
2019/06/14	0.1	37.10	0	0.00	37.10	0.1	5,732	0.00%
2019/06/13	3.1	37.35	0	0.00	37.40	3.1	5,727	0.05%
2019/06/12	2.1	37.75	6	37.66	37.80	-3.9	5,712	-0.07%
2019/06/11	0.1	37.70	0	0.00	37.70	0.1	5,706	0.00%
2019/06/10	0.1	37.45	3	37.53	37.50	-2.9	5,632	-0.05%
2019/06/06	0.1	37.25	17	37.03	37.20	-16.9	5,621	-0.30%
2019/06/05	1.1	36.79	8	36.75	36.70	-6.9	5,659	-0.12%
2019/06/04	2	36.60	7	36.40	36.50	-5	5,637	-0.09%
2019/06/03	0.1	36.25	0	0.00	36.10	0.1	5,674	0.00%
2019/05/31	4.1	35.88	0	0.00	35.85	4.1	5,646	0.07%
2019/05/30	7.1	36.29	0	0.00	36.30	7.1	5,629	0.13%
2019/05/28	0.1	35.75	0	0.00	35.75	0.1	5,732	0.00%
2019/05/27	1.1	35.74	0	0.00	35.55	1.1	5,664	0.02%
2019/05/24	0	0.00	2	36.00	35.90	-2	5,695	-0.04%
2019/05/23	1	35.70	12	35.70	35.75	-11	5,721	-0.19%
2019/05/22	1.1	36.05	6	35.95	36.05	-4.9	5,702	-0.09%
2019/05/21	5.2	36.07	0	0.00	36.10	5.2	5,708	0.09%
2019/05/20	0	0.00	2	36.00	36.05	-2	5,627	-0.04%
2019/05/17	2.1	36.42	38	36.33	35.75	-35.9	5,575	-0.64%
2019/05/16	1.2	36.44	4	36.30	36.15	-2.8	5,472	-0.05%
2019/05/15	4.1	35.45	0	0.00	35.30	4.1	5,436	0.08%
2019/05/14	0.1	35.50	0	0.00	35.30	0.1	5,496	0.00%
2019/05/13	0.1	36.00	3	35.90	35.90	-2.9	5,509	-0.05%
2019/05/10	0.1	36.05	15	36.20	36.05	-14.9	5,562	-0.27%
2019/05/09	0.3	36.20	0	0.00	36.20	0.3	5,674	0.01%
2019/05/08	0.1	36.70	0.1	36.70	36.70	0	5,706	0.00%
2019/05/06	2.1	36.43	4	36.40	36.45	-1.9	5,712	-0.03%
2019/05/03	2.3	36.76	1	36.65	36.70	1.3	5,754	0.02%
2019/05/02	1.1	37.10	7	37.30	37.05	-5.9	5,775	-0.10%
2019/04/30	3.1	37.35	0	0.00	37.55	3.1	5,774	0.05%
2019/04/29	6.2	37.57	0	0.00	37.50	6.2	5,751	0.11%
2019/04/25	2.2	37.45	7	37.69	37.40	-4.8	5,816	-0.08%
2019/04/24	1.1	37.55	0	0.00	37.65	1.1	5,898	0.02%
2019/04/23	11.3	37.60	0	0.00	37.50	11.3	5,959	0.19%
2019/04/22	1.1	37.55	0	0.00	37.60	1.1	5,930	0.02%
2019/04/19	1.1	37.26	0	0.00	37.35	1.1	5,960	0.02%
2019/04/18	10.2	37.35	2	37.50	37.50	8.2	5,992	0.14%
2019/04/17	0.2	37.75	4	37.63	37.80	-3.8	6,005	-0.06%
2019/04/16	0.2	36.70	0	0.00	36.85	0.2	5,927	0.00%
2019/04/15	6.2	36.67	1	36.75	36.65	5.2	5,942	0.09%
2019/04/12	0.1	36.50	0	0.00	36.50	0.1	5,936	0.00%
2019/04/11	2.1	36.35	0	0.00	36.30	2.1	5,937	0.04%
2019/04/10	0.2	36.50	2	36.25	36.50	-1.8	5,871	-0.03%
2019/04/09	0.3	36.50	1	36.50	36.60	-0.7	5,857	-0.01%
2019/04/08	3.2	36.37	1.1	36.31	36.40	2.1	5,852	0.04%
2019/04/03	1.1	36.26	0	0.00	36.35	1.1	5,766	0.02%
2019/04/02	2	36.18	0	0.00	36.10	2	5,729	0.03%
2019/04/01	8.2	36.64	0	0.00	36.65	8.2	5,610	0.15%
2019/03/29	6.3	36.85	3	37.25	37.55	3.3	5,450	0.06%
2019/03/28	1.1	36.03	13	36.20	36.85	-11.9	5,351	-0.22%
2019/03/27	4.2	36.84	0	0.00	36.85	4.2	5,182	0.08%
2019/03/26	0.2	37.90	0	0.00	37.90	0.2	5,034	0.00%
2019/03/25	5.1	38.16	0	0.00	38.20	5.1	5,054	0.10%
2019/03/22	1.1	38.11	0	0.00	38.25	1.1	5,056	0.02%
2019/03/21	0.3	38.10	0	0.00	38.10	0.3	5,062	0.01%
2019/03/20	3.2	38.45	0	0.00	38.30	3.2	5,057	0.06%
2019/03/19	0.1	38.60	2	38.70	38.70	-1.9	5,062	-0.04%
2019/03/18	0.1	39.15	0.4	39.15	39.20	-0.3	5,271	-0.01%
2019/03/15	0.1	39.10	0.8	39.10	39.25	-0.7	5,418	-0.01%
2019/03/14	0.1	38.90	0	0.00	39.10	0.1	5,391	0.00%
2019/03/13	0.1	38.80	7	38.95	38.90	-6.9	5,412	-0.13%
2019/03/12	13.2	38.74	31	39.15	39.10	-17.8	5,447	-0.33%
2019/03/11	0.2	38.50	1	38.35	38.55	-0.8	5,501	-0.01%
2019/03/08	0.1	38.75	0	0.00	38.95	0.1	5,485	0.00%
2019/03/07	2.2	39.11	0	0.00	38.75	2.2	5,569	0.04%
2019/03/06	0.1	39.10	0	0.00	39.30	0.1	5,570	0.00%
2019/03/05	0.2	38.70	2	38.50	38.75	-1.8	5,529	-0.03%
2019/03/04	0.1	38.60	0	0.00	38.65	0.1	5,485	0.00%
2019/02/27	0.3	38.60	1	38.80	38.80	-0.7	5,392	-0.01%
2019/02/26	0.2	38.00	0	0.00	38.00	0.2	5,283	0.00%
2019/02/25	0.2	37.70	0	0.00	37.70	0.2	5,216	0.00%
2019/02/22	0.1	38.05	0	0.00	38.15	0.1	5,211	0.00%
2019/02/21	0.1	37.65	1	37.45	37.85	-0.9	5,213	-0.02%
2019/02/20	0.1	37.30	1	37.15	37.50	-0.9	5,183	-0.02%
2019/02/19	0.3	37.05	1	37.20	37.05	-0.7	5,140	-0.01%
2019/02/18	0.1	37.15	0	0.00	37.25	0.1	5,128	0.00%
2019/02/15	0.1	37.00	0	0.00	37.05	0.1	5,093	0.00%
2019/02/14	0.3	37.05	1	36.90	37.05	-0.7	5,086	-0.01%
2019/02/13	1.2	36.80	0	0.00	37.10	1.2	5,032	0.02%
2019/02/12	0.2	36.95	9	37.10	37.15	-8.8	4,957	-0.18%
2019/02/11	0.1	36.65	3	36.75	36.65	-2.9	4,902	-0.06%
2019/01/30	0.1	36.55	2	36.70	36.80	-1.9	4,869	-0.04%
2019/01/29	1.1	36.22	1	36.20	36.55	0.1	4,729	0.00%
2019/01/28	0.1	36.05	0	0.00	36.15	0.1	4,657	0.00%
2019/01/25	0.2	36.05	2	36.45	36.05	-1.8	4,649	-0.04%
2019/01/24	0.2	36.25	1	36.60	36.25	-0.8	4,597	-0.02%
2019/01/23	2.1	35.96	6	36.20	36.30	-3.9	4,561	-0.09%
2019/01/22	0.1	35.45	2	35.70	35.45	-1.9	4,540	-0.04%
2019/01/21	0.1	35.55	21	35.84	35.55	-20.9	4,540	-0.46%
2019/01/18	1.4	35.74	23	35.76	35.60	-21.6	4,542	-0.48%
2019/01/17	3.1	35.34	2	35.53	35.65	1.1	4,497	0.02%
2019/01/16	3.1	35.61	8	35.59	35.55	-4.9	4,450	-0.11%
2019/01/15	3.2	35.00	7	35.06	35.10	-3.8	4,347	-0.09%
2019/01/14	1.1	34.25	0.1	34.25	34.25	1	4,246	0.02%
2019/01/11	1.1	34.50	2	34.68	34.55	-0.9	4,268	-0.02%
2019/01/10	1.1	34.22	0	0.00	34.45	1.1	4,244	0.03%
2019/01/09	1.1	34.55	0	0.00	34.70	1.1	4,212	0.03%
2019/01/08	0	0.00	6	34.10	34.20	-6	4,138	-0.14%
2019/01/07	1.2	33.86	2	33.80	33.90	-0.8	4,158	-0.02%
2019/01/04	0.3	33.30	1	33.15	33.40	-0.7	4,153	-0.02%
2019/01/03	2.3	32.75	6	32.87	33.00	-3.7	4,302	-0.09%
2019/01/02	1.1	32.13	0	0.00	32.20	1.1	4,289	0.03%
2018/12/28	0.1	32.60	0	0.00	32.60	0.1	4,313	0.00%
2018/12/27	3.1	32.39	0	0.00	32.15	3.1	4,328	0.07%
2018/12/26	3	31.80	0	0.00	31.70	3	4,368	0.07%
2018/12/25	0.1	32.00	0	0.00	31.90	0.1	4,417	0.00%
2018/12/24	0.1	32.20	0	0.00	32.40	0.1	4,477	0.00%
2018/12/22	0.1	32.05	0	0.00	32.05	0.1	4,481	0.00%
2018/12/21	2.1	32.32	0	0.00	32.15	2.1	4,568	0.05%
2018/12/20	0.1	32.50	0	0.00	32.70	0.1	4,560	0.00%
2018/12/19	0.1	32.60	1	32.45	32.70	-0.9	4,588	-0.02%
2018/12/18	0.1	32.40	0	0.00	32.60	0.1	4,586	0.00%
2018/12/17	0.1	32.30	1	31.95	32.30	-0.9	4,596	-0.02%
2018/12/14	1	31.65	0	0.00	31.90	1	4,578	0.02%
2018/12/13	2	31.60	1	31.85	31.85	1	4,599	0.02%
2018/12/12	0	0.00	1	31.25	31.20	-1	4,582	-0.02%
2018/12/11	6	30.98	0	0.00	30.80	6	4,524	0.13%
2018/12/10	14	32.92	0	0.00	31.90	14	4,321	0.32%
2018/12/07	10.1	33.35	0	0.00	33.80	10.1	4,191	0.24%
2018/12/06	10.1	33.05	0	0.00	33.55	10.1	4,243	0.24%
2018/12/05	0.1	33.35	0	0.00	33.25	0.1	4,226	0.00%
2018/12/04	0.2	34.15	0	0.00	34.10	0.2	4,271	0.00%
2018/12/03	1	34.00	0	0.00	34.15	1	4,199	0.02%
2018/11/30	2.1	33.42	2	33.03	33.50	0.1	4,166	0.00%
2018/11/29	1.2	33.08	0	0.00	32.65	1.2	4,105	0.03%
2018/11/28	0.1	33.50	0	33.50	33.30	0.1	4,028	0.00%
2018/11/27	0.2	33.05	0	0.00	33.10	0.2	4,000	0.00%
2018/11/26	0.2	33.30	0	0.00	33.30	0.2	4,024	0.01%
2018/11/23	0.2	32.60	0	0.00	32.90	0.2	4,031	0.00%
2018/11/22	1.1	33.34	0	0.00	33.25	1.1	4,024	0.03%
2018/11/21	0.1	33.70	0	0.00	33.70	0.1	4,046	0.00%
2018/11/20	2.1	33.37	1	33.65	33.65	1.1	4,013	0.03%
2018/11/19	0.2	33.30	2	33.33	33.35	-1.8	3,978	-0.05%
2018/11/16	1	32.90	2	32.88	32.60	-1	3,978	-0.03%
2018/11/15	0.2	32.80	1	32.70	32.70	-0.8	4,022	-0.02%
2018/11/14	0	0.00	1	32.45	32.70	-1	4,058	-0.02%
2018/11/13	0.2	32.55	1	32.25	32.50	-0.8	4,092	-0.02%
2018/11/12	0	0.00	1	32.45	32.25	-1	4,107	-0.02%
2018/11/08	1	32.30	0	0.00	32.30	1	4,200	0.02%
2018/11/07	0	0.00	1	31.90	32.20	-1	4,169	-0.02%
2018/11/06	0	0.00	1	31.55	31.50	-1	4,138	-0.02%
2018/11/05	0	0.00	1	31.55	31.35	-1	4,165	-0.02%
2018/11/01	0	0.00	7	30.86	30.90	-7	4,192	-0.17%
2018/10/31	2	30.65	1	30.50	31.35	1	4,224	0.02%
2018/10/30	0	0.00	1	30.40	30.40	-1	4,191	-0.02%
2018/10/26	1	29.45	1	29.40	29.55	0	4,119	0.00%
2018/10/25	0	0.00	10	29.65	29.55	-10	4,153	-0.24%
2018/10/24	0	0.00	1	30.10	30.10	-1	4,335	-0.02%
2018/10/23	1	29.80	0	0.00	29.70	1	4,451	0.02%
2018/10/22	0	0.00	1	30.10	30.10	-1	4,480	-0.02%
2018/10/19	1	29.80	0	0.00	29.70	1	4,527	0.02%
2018/10/18	1	29.60	0	0.00	29.60	1	4,539	0.02%
2018/10/17	1	29.45	0	0.00	29.10	1	4,562	0.02%
2018/10/16	4	29.40	2	29.38	29.35	2	4,562	0.04%
2018/10/15	3	29.32	1	29.20	29.05	2	4,573	0.04%
2018/10/12	5	29.11	2	29.23	29.80	3	4,583	0.07%
2018/10/11	34	29.50	47	29.41	29.20	-13	4,673	-0.28%
2018/10/09	0	0.00	1	31.70	31.70	-1	4,584	-0.02%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/05	3	31.47	0	0.00	31.50	3	4,599	0.07%
2018/09/27	2	32.30	0	0.00	32.50	2	4,675	0.04%
2018/09/26	3	32.12	0	0.00	32.10	3	4,688	0.06%
2018/09/21	1	32.10	1	32.20	32.10	0	4,735	0.00%
2018/09/20	1	32.05	1	32.20	32.10	0	4,752	0.00%
2018/09/18	1	32.00	0	0.00	31.80	1	4,892	0.02%
2018/09/13	1	31.40	0	0.00	31.40	1	4,983	0.02%
2018/09/10	0	0.00	3	32.40	31.35	-3	5,473	-0.05%
2018/09/07	2	32.38	0	0.00	32.30	2	5,560	0.04%
2018/09/06	1	32.90	0	0.00	32.80	1	5,582	0.02%
2018/09/05	1	33.20	0	0.00	32.75	1	5,587	0.02%
2018/08/23	0	0.00	1	33.80	33.85	-1	6,045	-0.02%
2018/08/22	1	33.85	10	33.65	33.95	-9	6,121	-0.15%
2018/08/20	1.5	32.82	2	32.93	33.05	-0.5	6,031	-0.01%
2018/08/17	1	32.45	0	0.00	32.30	1	6,056	0.02%
2018/08/15	2	33.25	0	0.00	33.15	2	6,048	0.03%
2018/08/13	1	33.20	0	0.00	33.20	1	6,086	0.02%
2018/08/10	0	0.00	4	33.68	33.60	-4	6,426	-0.06%
2018/08/07	2	33.45	0	0.00	33.30	2	6,448	0.03%
2018/08/06	4	33.46	0	0.00	33.45	4	6,422	0.06%
2018/08/03	21	33.55	0	0.00	33.50	21	6,412	0.33%
2018/08/02	0	0.00	40	33.65	33.65	-40	6,408	-0.62%
2018/08/01	10	33.90	0	0.00	33.95	10	6,413	0.16%
2018/07/30	4	33.86	0	0.00	33.95	4	6,189	0.06%
2018/07/27	0	0.00	3	35.00	34.95	-3	6,061	-0.05%
2018/07/26	61	34.70	6	34.80	34.75	55	6,034	0.91%
2018/07/25	0	0.00	12	34.65	34.75	-12	6,009	-0.20%
2018/07/24	1	34.05	4	33.98	34.30	-3	5,948	-0.05%
2018/07/23	0	0.00	3	34.17	33.95	-3	5,927	-0.05%
2018/07/20	0	0.00	1	34.15	33.90	-1	6,000	-0.02%
2018/07/19	1	33.85	1	34.60	34.30	0	5,994	0.00%
2018/07/18	1	33.40	3.3	33.74	34.25	-2.3	5,979	-0.04%
2018/07/16	3	33.67	0	0.00	33.60	3	5,918	0.05%
2018/07/13	4	33.78	0	0.00	33.80	4	5,966	0.07%
2018/07/12	0	0.00	3	34.15	34.15	-3	6,068	-0.05%
2018/07/10	4	33.75	7	33.69	33.90	-3	6,258	-0.05%
2018/07/09	0	0.00	2	33.58	33.65	-2	6,323	-0.03%
2018/07/06	2	33.70	0	0.00	33.05	2	6,340	0.03%
2018/07/05	5.8	35.53	0	0.00	35.50	5.8	6,280	0.09%
2018/07/04	2	35.38	10	35.37	35.45	-8	6,366	-0.13%
2018/07/03	5	35.10	0	0.00	34.90	5	6,377	0.08%
2018/07/02	3	35.55	0	0.00	35.15	3	6,350	0.05%
2018/06/29	1	35.25	5	35.02	35.40	-4	6,296	-0.06%
2018/06/28	4.6	34.60	1	34.50	34.50	3.6	6,222	0.06%
2018/06/27	2	34.80	0	0.00	34.55	2	6,175	0.03%
2018/06/26	6	35.07	0	0.00	34.90	6	6,038	0.10%
2018/06/25	8	35.48	0	0.00	35.15	8	5,990	0.13%
2018/06/22	4	35.20	0	0.00	35.35	4	5,948	0.07%
2018/06/21	2	35.75	0	0.00	35.80	2	5,891	0.03%
2018/06/20	3	35.20	2	35.45	35.45	1	5,863	0.02%
2018/06/15	8	36.61	0	0.00	36.40	8	5,329	0.15%
2018/06/14	1	37.05	1	37.00	36.95	0	5,169	0.00%
2018/06/13	0	0.00	10	37.40	37.20	-10	5,174	-0.19%
2018/06/12	1	37.50	3	37.40	37.20	-2	5,305	-0.04%
2018/06/11	1	37.15	2	37.20	37.65	-1	5,290	-0.02%
2018/06/08	3	37.48	1	37.55	37.65	2	5,287	0.04%
2018/06/07	0	0.00	14	37.36	37.65	-14	5,321	-0.26%
2018/06/06	1.2	37.06	2	37.25	37.40	-0.8	5,346	-0.01%
2018/06/05	0.1	36.50	0	0.00	36.45	0.1	5,277	0.00%
2018/06/04	2.1	36.40	0	0.00	36.50	2.1	5,114	0.04%
2018/06/01	21	36.45	5	36.47	36.50	16	5,132	0.31%
2018/05/30	2.1	36.30	0	0.00	36.10	2.1	5,078	0.04%
2018/05/29	10.1	36.55	1	36.60	36.45	9.1	5,026	0.18%
2018/05/28	0.1	36.55	0	0.00	36.55	0.1	5,095	0.00%
2018/05/25	4.1	36.35	0	0.00	36.30	4.1	5,156	0.08%
2018/05/24	0.2	36.50	0	0.00	36.50	0.2	5,134	0.00%
2018/05/23	2	36.43	0	0.00	36.40	2	5,150	0.04%
2018/05/22	2	36.70	0	0.00	36.35	2	5,135	0.04%
2018/05/21	0.2	36.75	0	0.00	36.70	0.2	5,187	0.00%
2018/05/18	2.2	36.61	0	0.00	36.30	2.2	5,175	0.04%
2018/05/17	2.1	37.07	1	37.40	37.00	1.1	4,880	0.02%
2018/05/16	0.1	37.40	0	0.00	37.50	0.1	4,851	0.00%
2018/05/15	0.1	37.50	0	0.00	37.60	0.1	4,964	0.00%
2018/05/14	0.1	37.50	0	0.00	37.60	0.1	5,044	0.00%
2018/05/11	0.1	37.45	1	37.50	37.60	-0.9	5,081	-0.02%
2018/05/10	0.1	37.25	0	0.00	37.25	0.1	5,115	0.00%
2018/05/09	0.1	37.40	1	37.35	37.50	-0.9	5,147	-0.02%
2018/05/07	1.1	36.90	0	0.00	36.90	1.1	5,238	0.02%
2018/05/04	2.1	37.19	0	0.00	37.00	2.1	5,271	0.04%
2018/05/03	0.1	37.25	5	37.20	37.30	-4.9	5,319	-0.09%
2018/05/02	0.1	37.60	3	37.45	37.65	-2.9	5,394	-0.05%
2018/04/30	7	36.71	4	36.95	37.15	3	5,451	0.06%
2018/04/27	1	36.50	5	36.45	36.70	-4	5,523	-0.07%
2018/04/26	0.1	37.00	2	37.20	37.20	-1.9	5,596	-0.03%
2018/04/25	3	36.20	0	0.00	36.50	3	5,540	0.05%
2018/04/24	6	36.51	0	0.00	36.50	6	5,568	0.11%
2018/04/23	1.2	36.79	0	0.00	36.60	1.2	5,576	0.02%
2018/04/20	2	37.00	2	37.05	37.00	0	5,556	0.00%
2018/04/19	3	37.27	0	0.00	37.40	3	5,440	0.06%
2018/04/18	7.1	37.35	0	0.00	37.10	7.1	5,386	0.13%
2018/04/17	43.1	38.28	0	0.00	38.15	43.1	5,241	0.82%
2018/04/16	1.1	38.63	1	38.70	39.00	0.1	5,098	0.00%
2018/04/13	0.1	38.90	3	39.07	39.00	-2.9	5,062	-0.06%
2018/04/12	0.1	38.55	1	38.75	38.70	-0.9	5,028	-0.02%
2018/04/11	0.1	38.30	0	0.00	38.45	0.1	4,997	0.00%
2018/04/10	2	37.60	8	37.95	38.10	-6	4,979	-0.12%
2018/04/09	0.2	38.35	0	0.00	38.35	0.2	4,814	0.00%
2018/04/03	0.1	38.65	0	0.00	38.65	0.1	4,790	0.00%
2018/04/02	2.5	38.91	15	39.00	38.85	-12.5	4,814	-0.26%
2018/03/31	2.1	39.25	4	39.11	39.40	-1.9	4,828	-0.04%
2018/03/30	0.1	38.80	22	38.75	39.00	-21.9	4,794	-0.46%
2018/03/29	0.1	38.50	0	0.00	38.70	0.1	4,773	0.00%
2018/03/28	3.1	38.32	0	0.00	38.50	3.1	4,730	0.07%
2018/03/27	0.2	38.30	0	0.00	38.40	0.2	4,735	0.00%
2018/03/26	0	38.20	6	37.75	38.20	-6	4,740	-0.13%
2018/03/23	2.3	37.91	0	0.00	37.95	2.3	4,797	0.05%
2018/03/22	0.2	37.90	5	37.95	38.10	-4.8	4,836	-0.10%
2018/03/21	0.1	38.00	1	38.40	38.15	-0.9	4,847	-0.02%
2018/03/20	1.1	37.82	2	37.90	38.05	-0.9	4,893	-0.02%
2018/03/19	2.1	38.10	4	38.05	38.05	-1.9	4,907	-0.04%
2018/03/16	1.1	37.20	1	37.40	38.40	0.1	4,853	0.00%
2018/03/15	2	36.95	0	0.00	36.85	2	4,702	0.04%
2018/03/13	0.1	37.40	2	37.40	37.45	-1.9	4,675	-0.04%
2018/03/12	2.1	36.98	0	37.10	37.00	2.1	4,645	0.05%
2018/03/09	3.1	36.85	0	0.00	36.80	3.1	4,596	0.07%
2018/03/08	9	36.53	0	0.00	36.35	9	4,601	0.20%
2018/03/07	1.1	36.61	0	0.00	36.65	1.1	4,560	0.02%
2018/03/06	0.1	36.85	3	36.83	36.75	-2.9	4,549	-0.06%
2018/03/05	4	36.70	1	36.65	36.75	3	4,673	0.06%
2018/03/02	2.1	36.80	4	36.73	36.80	-1.9	4,679	-0.04%
2018/03/01	3.4	37.15	1	37.25	37.15	2.4	4,619	0.05%
2018/02/27	2.1	37.02	0	0.00	36.75	2.1	4,546	0.05%
2018/02/26	3.1	37.20	2	37.05	37.00	1.1	4,495	0.02%
2018/02/23	2.1	36.86	0	0.00	37.00	2.1	4,483	0.05%
2018/02/22	3.1	36.85	0	0.00	37.00	3.1	4,496	0.07%
2018/02/12	2.2	36.82	2	36.95	36.80	0.2	4,417	0.00%
2018/02/09	4	36.78	6	36.71	36.80	-2	4,421	-0.05%
2018/02/08	0	0.00	3	37.08	37.20	-3	4,405	-0.07%
2018/02/07	2.1	36.81	0	0.00	37.10	2.1	4,515	0.05%
2018/02/06	8.1	36.94	2	37.00	36.60	6.1	4,413	0.14%
2018/02/05	4	38.35	0	0.00	38.05	4	4,315	0.09%
2018/02/02	2.1	38.75	0	0.00	38.65	2.1	4,267	0.05%
2018/02/01	0.2	39.15	3.5	39.22	39.20	-3.3	4,249	-0.08%
2018/01/31	2.1	38.95	1	38.80	39.20	1.1	4,213	0.03%
2018/01/30	6.2	38.98	0	0.00	38.85	6.2	4,162	0.15%
2018/01/29	1.2	39.34	0	0.00	39.40	1.2	4,161	0.03%
2018/01/26	1.2	39.54	0	0.00	39.60	1.2	4,113	0.03%
2018/01/25	0.2	39.60	2	39.75	39.65	-1.8	4,068	-0.04%
2018/01/24	1.3	39.22	2	39.45	39.45	-0.7	3,984	-0.02%
2018/01/23	2.1	39.07	16	39.05	39.00	-13.9	3,925	-0.35%
2018/01/22	0.2	38.75	0	0.00	38.95	0.2	3,841	0.01%
2018/01/19	2.1	38.88	5	38.60	38.65	-2.9	3,758	-0.08%
2018/01/18	6.1	38.90	2	39.25	38.90	4.1	3,764	0.11%
2018/01/17	7.1	38.77	12	38.90	39.00	-4.9	3,737	-0.13%
2018/01/16	0.1	38.60	1	38.40	38.65	-0.9	3,710	-0.02%
2018/01/15	2.1	38.10	0	0.00	38.15	2.1	3,691	0.06%
2018/01/12	6.1	38.20	0	0.00	38.20	6.1	3,755	0.16%
2018/01/11	2.1	38.05	0	0.00	38.25	2.1	3,757	0.06%
2018/01/10	0.1	38.35	3	38.05	38.40	-2.9	3,765	-0.08%
2018/01/09	3.1	38.10	6.3	38.16	38.30	-3.2	3,779	-0.09%
2018/01/08	4.1	38.20	1	38.05	38.30	3.1	3,779	0.08%
2018/01/05	0.1	38.00	0	0.00	38.10	0.1	3,745	0.00%
2018/01/04	0.1	37.95	0	0.00	37.95	0.1	3,749	0.00%
2018/01/03	1.1	38.11	6	38.30	38.20	-4.9	3,806	-0.13%
2018/01/02	6.1	38.20	1	38.30	38.20	5.1	3,800	0.13%