達方 (8163)-國票券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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

達方 (8163)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/16	2.8	67.19	3	67.60	67.30	-0.3	2,764	-0.01%
2024/05/15	3	66.83	3.4	67.81	66.80	-0.4	2,766	-0.01%
2024/05/14	1.8	68.57	0.1	68.57	68.40	1.7	2,750	0.06%
2024/05/13	2.1	67.65	1.5	67.79	67.90	0.6	2,733	0.02%
2024/05/10	2.5	68.15	15	67.57	67.40	-12.5	2,717	-0.46%
2024/05/09	43.9	70.24	20.1	68.77	67.90	23.8	2,676	0.89%
2024/05/08	3.6	69.98	8	69.89	70.80	-4.4	2,634	-0.17%
2024/05/07	16.6	70.79	9.5	70.78	71.80	7.1	2,569	0.28%
2024/05/06	10.8	67.94	12.8	68.11	67.80	-2	2,411	-0.08%
2024/05/03	12.8	66.95	12.4	67.97	67.70	0.5	2,353	0.02%
2024/05/02	3.1	63.37	5.7	64.06	63.80	-2.6	2,237	-0.12%
2024/04/30	5.2	62.98	1.2	63.17	63.30	4	2,234	0.18%
2024/04/29	1.5	62.38	0.8	62.25	62.70	0.8	2,222	0.03%
2024/04/26	3.9	61.76	0	0.00	61.50	3.9	2,213	0.17%
2024/04/25	11.4	61.81	0.3	61.80	61.50	11.1	2,212	0.50%
2024/04/24	1.3	61.57	1.5	61.50	61.70	-0.2	2,209	-0.01%
2024/04/23	1.5	60.52	0	0.00	61.30	1.5	2,215	0.07%
2024/04/22	0	0.00	1	59.80	59.80	-1	2,211	-0.05%
2024/04/19	0	0.00	3	60.36	60.40	-3	2,206	-0.14%
2024/04/17	3	60.27	1	60.70	60.60	2	2,197	0.09%
2024/04/16	0	0.00	0.5	61.00	60.10	-0.5	2,196	-0.02%
2024/04/15	0	0.00	0.5	61.65	61.50	-0.5	2,183	-0.02%
2024/04/12	0.5	62.40	2	62.25	62.00	-1.5	2,221	-0.07%
2024/04/11	2	61.80	0.2	62.10	61.50	1.8	2,301	0.08%
2024/04/10	0.2	62.20	0	62.63	62.60	0.2	2,301	0.01%
2024/04/09	1.4	62.06	0.4	62.04	62.10	1	2,312	0.04%
2024/04/08	3.4	63.76	3.1	63.57	63.50	0.3	2,321	0.01%
2024/04/03	7.1	63.99	2.7	64.00	63.60	4.4	2,345	0.19%
2024/04/02	5	62.70	0	0.00	63.00	5	2,325	0.22%
2024/04/01	0	0.00	2.5	62.96	62.90	-2.5	2,322	-0.11%
2024/03/29	0.5	62.50	0.4	62.27	62.30	0.1	2,319	0.00%
2024/03/28	0.1	63.00	4.6	62.69	62.30	-4.6	2,320	-0.20%
2024/03/27	4.5	62.86	0.2	62.48	63.00	4.4	2,317	0.19%
2024/03/26	0.6	61.68	4.1	61.87	61.90	-3.5	2,323	-0.15%
2024/03/25	1.5	63.41	1.1	64.38	62.80	0.4	2,309	0.02%
2024/03/22	2.1	64.25	5.3	64.60	64.30	-3.3	2,308	-0.14%
2024/03/21	6	63.45	3.4	63.25	64.10	2.5	2,289	0.11%
2024/03/20	3.8	62.85	4.9	63.03	62.40	-1.1	2,288	-0.05%
2024/03/19	1.8	61.65	3	61.54	61.90	-1.2	2,245	-0.05%
2024/03/18	1	60.20	0.8	60.32	60.80	0.2	2,237	0.01%
2024/03/15	0.8	60.95	1.8	60.85	60.00	-1.1	2,241	-0.05%
2024/03/14	0.8	60.21	1.4	60.71	60.60	-0.5	2,225	-0.02%
2024/03/13	0.4	60.86	3.9	60.77	60.70	-3.5	2,220	-0.16%
2024/03/12	4.6	60.04	0.4	59.70	60.50	4.2	2,229	0.19%
2024/03/11	4.4	59.63	1.4	59.71	59.60	3	2,243	0.13%
2024/03/08	5.4	60.47	5.3	60.67	60.00	0.1	2,235	0.00%
2024/03/07	7.5	61.04	11.1	61.48	61.00	-3.6	2,216	-0.16%
2024/03/06	13.1	60.87	10.4	60.92	61.70	2.7	2,159	0.13%
2024/03/05	11.2	60.68	21.6	60.39	61.40	-10.4	1,963	-0.53%
2024/03/04	7.9	55.74	5.5	55.39	55.90	2.4	1,648	0.15%
2024/03/01	7.6	54.23	0	54.30	54.40	7.5	1,616	0.47%
2024/02/29	0.6	53.80	1.5	53.54	53.20	-0.9	1,593	-0.06%
2024/02/27	2	53.53	0	53.50	53.40	2	1,576	0.12%
2024/02/26	0	52.30	0.1	52.82	52.70	0	1,585	0.00%
2024/02/23	0.2	52.31	0.6	52.73	52.00	-0.4	1,651	-0.03%
2024/02/22	4.1	52.80	2.5	52.86	52.80	1.6	1,661	0.09%
2024/02/21	0.8	52.60	1.3	52.59	52.50	-0.5	1,686	-0.03%
2024/02/20	0.3	52.50	0.1	52.50	52.50	0.2	1,739	0.01%
2024/02/19	4.6	52.20	1.5	52.32	52.60	3.2	1,748	0.18%
2024/02/16	8.3	52.01	0.1	52.20	52.10	8.3	1,775	0.46%
2024/02/15	0.1	50.60	0	0.00	50.50	0.1	1,788	0.00%
2024/02/05	1	50.40	0	50.60	50.60	1	1,824	0.05%
2024/02/02	0.1	51.02	0.2	51.23	50.70	-0.2	1,867	-0.01%
2024/02/01	0.3	51.12	0	0.00	51.00	0.3	1,947	0.01%
2024/01/30	0.3	51.30	0	0.00	51.00	0.3	2,045	0.01%
2024/01/29	1.1	51.51	0.1	51.90	51.70	1	2,257	0.04%
2024/01/26	0.1	51.87	0.5	51.86	51.70	-0.3	2,509	-0.01%
2024/01/25	0.5	52.18	1.2	52.18	51.50	-0.6	2,513	-0.03%
2024/01/24	1.2	53.00	0.2	53.10	52.50	1	2,513	0.04%
2024/01/23	0.2	52.40	0.5	52.17	52.40	-0.3	2,498	-0.01%
2024/01/22	0.5	52.29	0.2	52.36	52.50	0.3	2,489	0.01%
2024/01/19	11.2	51.89	0	0.00	51.90	11.2	2,481	0.45%
2024/01/18	0.1	51.80	0	0.00	51.30	0.1	2,479	0.00%
2024/01/17	1.1	51.61	0	0.00	51.90	1.1	2,471	0.04%
2024/01/16	0.1	51.80	0.3	51.70	52.00	-0.3	2,456	-0.01%
2024/01/15	0.4	51.94	0	0.00	52.20	0.4	2,445	0.01%
2024/01/12	0.5	51.64	0.4	51.73	51.60	0	2,440	0.00%
2024/01/11	0.4	52.02	0.1	52.51	52.20	0.3	2,432	0.01%
2024/01/10	2.1	52.28	0	0.00	51.90	2.1	2,433	0.09%
2024/01/09	0.3	52.48	4	52.11	52.10	-3.8	2,421	-0.16%
2024/01/08	9.2	53.62	8.4	53.20	52.60	0.8	2,408	0.03%
2024/01/05	6.2	55.87	4.2	55.46	54.90	2.1	2,360	0.09%
2024/01/04	0.8	53.75	8.3	53.83	53.50	-7.4	2,267	-0.33%
2024/01/03	4.4	55.52	2.8	55.74	55.30	1.6	2,241	0.07%
2024/01/02	4.2	55.20	1.6	54.30	55.60	2.5	2,210	0.11%
2023/12/29	5.6	54.29	2.1	53.84	54.20	3.5	2,162	0.16%
2023/12/28	4.1	53.28	6.1	53.10	53.10	-1.9	2,121	-0.09%
2023/12/26	1.1	52.20	0	0.00	52.20	1.1	2,092	0.05%
2023/12/25	4.1	51.80	0	52.70	51.80	4	2,082	0.19%
2023/12/22	0	52.70	0	0.00	52.50	0	2,066	0.00%
2023/12/21	3	52.67	0.5	53.20	52.60	2.5	2,052	0.12%
2023/12/20	0.5	53.38	0.2	53.80	53.70	0.3	2,025	0.02%
2023/12/19	0.2	53.74	0.4	53.96	53.00	-0.2	2,003	-0.01%
2023/12/18	0.4	55.68	17.7	55.42	54.40	-17.4	1,960	-0.89%
2023/12/15	1.2	56.55	4.8	56.06	56.10	-3.6	1,931	-0.19%
2023/12/14	0.7	56.49	0.7	56.44	56.70	0.1	1,889	0.00%
2023/12/13	8.4	55.72	2.1	55.72	55.80	6.3	1,859	0.34%
2023/12/12	0.6	55.42	2.4	55.16	55.30	-1.8	1,830	-0.10%
2023/12/11	1.6	54.50	1	54.73	54.90	0.6	1,814	0.04%
2023/12/08	0.9	54.93	2.1	54.81	54.80	-1.2	1,799	-0.07%
2023/12/07	2.2	54.79	2.4	54.81	54.50	-0.3	1,785	-0.01%
2023/12/06	4.4	55.30	0.5	55.33	55.40	4	1,757	0.23%
2023/12/05	0.5	54.46	4.8	54.55	54.80	-4.3	1,714	-0.25%
2023/12/04	5.1	55.01	8.3	55.18	55.00	-3.2	1,687	-0.19%
2023/12/01	1.1	53.43	1.2	53.23	53.50	-0.2	1,625	-0.01%
2023/11/30	1.8	53.14	1.7	53.09	52.70	0.2	1,593	0.01%
2023/11/29	0.6	52.20	1.7	52.07	52.30	-1.1	1,534	-0.07%
2023/11/28	1.5	51.81	1.1	51.99	52.10	0.3	1,527	0.02%
2023/11/27	0.4	51.42	0	51.50	50.90	0.4	1,508	0.02%
2023/11/24	0	51.38	1.1	51.22	51.60	-1.1	1,497	-0.07%
2023/11/22	12.8	51.78	1.9	52.19	52.60	10.9	1,452	0.75%
2023/11/21	0.4	51.20	5.4	51.30	51.10	-5.1	1,379	-0.37%
2023/11/20	1.1	51.04	0.9	50.78	51.20	0.1	1,361	0.01%
2023/11/17	2.4	51.25	2	51.52	51.60	0.4	1,329	0.03%
2023/11/16	1.6	50.65	1.5	50.45	50.90	0.2	1,267	0.01%
2023/11/15	0.3	50.55	1	50.61	50.60	-0.8	1,249	-0.06%
2023/11/14	0.5	51.25	11.8	50.64	50.20	-11.3	1,211	-0.93%
2023/11/13	2.9	50.91	4.9	50.81	51.00	-1.9	1,175	-0.16%
2023/11/10	2.6	51.03	0.5	50.95	51.40	2.1	1,116	0.19%
2023/11/09	9.8	50.45	7.4	51.14	50.90	2.4	1,063	0.22%
2023/11/08	14.6	50.08	1.3	49.71	50.00	13.3	974	1.36%
2023/11/07	1.1	49.55	9	49.46	49.85	-8	936	-0.85%
2023/11/06	11.8	50.00	6.3	50.09	49.70	5.6	881	0.63%
2023/11/03	11	48.71	4	48.65	48.85	7	661	1.05%
2023/11/02	0	44.60	0	44.56	44.55	0	411	0.00%
2023/11/01	0	43.95	1	44.25	44.25	-1	428	-0.23%
2023/10/31	0	0.00	0	43.75	43.40	0	422	0.00%
2023/10/30	0	43.40	0	43.50	43.45	0	429	0.00%
2023/10/27	0	43.00	0	0.00	43.10	0	437	0.00%
2023/10/26	0	0.00	0	43.20	42.85	0	448	0.00%
2023/10/25	1	43.35	0	0.00	43.40	1	452	0.22%
2023/10/13	0	0.00	0	44.00	43.85	0	493	0.00%
2023/10/12	0	43.50	0	43.60	43.70	0	500	-0.01%
2023/10/11	0	43.79	0	0.00	43.75	0	512	0.01%
2023/09/28	0	0.00	0	43.10	43.15	0	663	0.00%
2023/09/26	0	0.00	0	43.35	42.70	0	695	0.00%
2023/09/25	0	43.20	0	0.00	43.35	0	709	0.00%
2023/09/19	0	0.00	0	43.90	43.85	0	745	0.00%
2023/09/18	0	0.00	0.1	43.96	44.00	-0.1	755	-0.01%
2023/09/15	0.1	43.80	0	0.00	43.70	0.1	763	0.01%
2023/09/06	0	0.00	2	44.20	44.20	-2	798	-0.25%
2023/09/04	0	0.00	0	44.00	43.90	0	805	0.00%
2023/09/01	0	43.70	0	43.70	44.20	0	811	0.00%
2023/08/31	0	43.03	0	0.00	43.60	0	807	0.00%
2023/08/28	0	0.00	0	42.35	41.80	0	828	0.00%
2023/08/25	0	42.50	0	0.00	42.50	0	835	0.00%
2023/08/23	0	0.00	0	42.47	42.35	0	854	-0.01%
2023/08/22	0	42.30	0.1	42.72	42.20	-0.1	870	-0.01%
2023/08/21	0.1	42.50	0	0.00	42.80	0.1	876	0.01%
2023/08/18	0	0.00	0.7	42.40	42.00	-0.7	879	-0.08%
2023/08/17	0.7	41.86	0	0.00	42.00	0.7	895	0.08%
2023/08/16	0	0.00	1.3	41.85	41.70	-1.3	909	-0.14%
2023/08/15	0.3	42.27	0	0.00	42.30	0.3	920	0.03%
2023/08/09	1	43.00	0	43.00	42.65	1	946	0.11%
2023/08/08	0	42.90	0	0.00	42.95	0	949	0.00%
2023/08/07	0	0.00	0.3	42.40	42.80	-0.3	946	-0.04%
2023/08/04	0.3	43.75	1	43.60	43.80	-0.7	924	-0.07%
2023/07/28	0	0.00	0.1	44.66	44.65	-0.1	908	-0.01%
2023/07/27	0.1	45.01	0	44.46	45.20	0.1	901	0.01%
2023/07/26	0	44.25	0	0.00	44.45	0	891	0.00%
2023/07/25	0	0.00	0.1	44.33	44.20	-0.1	889	-0.01%
2023/07/24	0.1	44.43	0	0.00	44.30	0.1	882	0.01%
2023/07/21	0	0.00	0	44.75	44.85	0	879	0.00%
2023/07/20	0	44.97	0	0.00	45.05	0	882	0.00%
2023/07/19	0	0.00	1.2	44.78	44.35	-1.2	878	-0.13%
2023/07/18	1	45.80	2.6	45.60	45.50	-1.6	881	-0.18%
2023/07/17	0.7	45.98	0	46.00	46.00	0.7	880	0.08%
2023/07/14	1.9	45.52	0.2	45.57	45.55	1.7	876	0.19%
2023/07/13	0.7	45.53	2.1	45.40	45.15	-1.4	869	-0.16%
2023/07/12	1.8	44.73	0	0.00	45.15	1.8	858	0.21%
2023/07/10	0	0.00	69	46.40	46.00	-69	821	-8.40%
2023/07/07	1	47.75	0	0.00	46.75	1	810	0.12%
2023/07/03	1	45.00	0	0.00	46.85	1	818	0.12%
2023/06/21	2	46.78	3.6	46.88	46.70	-1.6	780	-0.21%
2023/06/20	0	0.00	0	47.55	47.25	0	778	0.00%
2023/06/19	2	47.33	2.4	47.42	47.35	-0.4	781	-0.05%
2023/06/16	0	0.00	0.2	47.91	47.85	-0.2	781	-0.03%
2023/06/15	0.1	48.05	3.4	47.96	47.85	-3.3	777	-0.43%
2023/06/14	0.9	47.98	1.3	47.97	47.95	-0.4	772	-0.05%
2023/06/13	2.1	47.36	0.2	47.22	47.55	1.9	769	0.25%
2023/06/12	1.2	46.87	0.6	46.97	47.10	0.6	764	0.08%
2023/06/09	0.2	46.55	1	46.75	46.70	-0.8	761	-0.11%
2023/06/08	1	46.84	0.6	46.83	46.70	0.4	775	0.05%
2023/06/07	0.8	47.12	0.4	47.20	47.30	0.4	789	0.05%
2023/06/06	0.4	47.00	1.1	47.06	46.80	-0.7	829	-0.09%
2023/06/05	0	0.00	1.7	47.22	47.20	-1.7	965	-0.17%
2023/06/02	1.3	47.28	1.4	47.27	47.40	-0.1	965	-0.01%
2023/06/01	1.2	47.00	0.4	46.95	47.10	0.8	959	0.08%
2023/05/31	0.4	46.94	0.6	46.95	47.00	-0.3	959	-0.03%
2023/05/30	0.1	46.70	1.5	46.89	46.90	-1.4	954	-0.15%
2023/05/29	0.4	46.99	0.3	46.64	47.10	0	950	0.00%
2023/05/26	3	45.95	1.8	46.21	46.35	1.2	938	0.13%
2023/05/25	1.1	46.28	3.2	46.35	46.65	-2.1	925	-0.23%
2023/05/24	0.4	46.69	0.2	46.80	46.85	0.2	918	0.03%
2023/05/23	0.9	46.69	0.1	46.75	46.90	0.8	912	0.09%
2023/05/22	2.9	46.14	0.1	46.22	46.30	2.8	898	0.31%
2023/05/19	0	45.52	0.7	45.65	45.55	-0.7	883	-0.08%
2023/05/18	0.2	45.45	0.1	45.60	45.50	0.1	872	0.01%
2023/05/17	0.3	45.28	0.5	45.33	45.40	-0.2	864	-0.03%
2023/05/16	3.6	44.98	3.2	45.01	45.10	0.5	855	0.05%
2023/05/15	1.2	44.78	0.4	44.79	44.75	0.8	847	0.10%
2023/05/12	1.1	44.50	10	44.22	44.75	-8.9	886	-1.01%
2023/05/11	0	0.00	1.2	44.18	44.00	-1.2	915	-0.13%
2023/05/10	0.8	44.62	0.2	44.50	44.65	0.5	915	0.06%
2023/05/09	0.2	44.55	0.4	44.50	44.65	-0.2	918	-0.02%
2023/05/08	0.4	44.40	1.3	44.44	44.50	-0.9	922	-0.09%
2023/05/05	0	44.50	0.1	44.48	44.20	0	928	0.00%
2023/05/04	0.1	43.82	0.9	44.03	44.15	-0.8	934	-0.09%
2023/05/03	0.8	44.35	0.3	44.30	44.45	0.5	928	0.05%
2023/05/02	2.8	44.25	0.6	44.30	44.40	2.2	931	0.24%
2023/04/28	0.2	43.64	0.3	43.77	43.90	-0.1	934	-0.01%
2023/04/27	0.6	43.33	1.1	43.50	43.45	-0.5	931	-0.05%
2023/04/26	3.3	43.02	0.1	43.20	43.35	3.2	933	0.34%
2023/04/25	3.7	42.87	0	0.00	42.70	3.7	930	0.40%
2023/04/21	2	43.50	0.3	44.11	43.20	1.7	924	0.19%
2023/04/20	0	44.45	0.5	44.60	44.35	-0.5	916	-0.06%
2023/04/19	0.8	44.62	1	44.90	44.60	-0.2	911	-0.02%
2023/04/18	0	0.00	0	44.60	44.55	0	902	0.00%
2023/04/17	0	0.00	0.1	44.55	44.55	-0.1	896	-0.01%
2023/04/14	0.1	44.60	1.6	44.53	44.40	-1.5	887	-0.17%
2023/04/13	0.6	44.90	1	45.03	44.55	-0.4	879	-0.05%
2023/04/12	1	44.86	0	0.00	45.30	1	865	0.11%
2023/04/11	0	0.00	10.3	44.52	44.50	-10.3	837	-1.23%
2023/04/10	3.3	44.67	1.3	44.10	44.90	2	825	0.24%
2023/04/07	8.3	44.26	0.5	44.35	44.15	7.8	783	1.00%
2023/04/06	0.5	44.37	0	0.00	44.50	0.5	777	0.06%
2023/03/31	3	44.15	0.1	44.18	44.10	2.9	763	0.38%
2023/03/30	0.1	44.00	3	43.93	44.05	-2.9	763	-0.38%
2023/03/28	0	0.00	0.4	44.35	43.65	-0.4	763	-0.05%
2023/03/27	2.4	44.09	0.6	44.15	44.05	1.8	759	0.24%
2023/03/24	0.6	44.00	3.2	44.01	44.10	-2.6	762	-0.34%
2023/03/23	0.2	43.85	0.1	44.16	44.20	0.1	757	0.01%
2023/03/22	3.1	44.10	0.4	43.79	44.20	2.7	750	0.36%
2023/03/21	0.4	43.65	0	43.57	43.55	0.3	744	0.04%
2023/03/20	0	43.35	0	0.00	43.35	0	741	0.01%
2023/03/17	0	0.00	9	43.30	43.30	-9	744	-1.21%
2023/03/16	4	42.74	0.1	43.14	42.60	3.9	742	0.52%
2023/03/15	0.1	43.85	0	0.00	43.25	0.1	745	0.01%
2023/03/14	0	0.00	1.3	43.69	43.50	-1.3	740	-0.18%
2023/03/13	3.3	43.24	0.9	43.40	43.60	2.4	738	0.33%
2023/03/10	2.6	43.86	2.2	43.85	43.85	0.4	726	0.05%
2023/03/09	8.4	44.58	2.2	44.48	44.50	6.2	713	0.88%
2023/03/08	16.3	44.57	8	44.25	44.70	8.3	671	1.23%
2023/03/07	1	41.80	0	0.00	41.75	1	548	0.18%
2023/03/06	0	0.00	1	42.10	41.95	-1	569	-0.18%
2023/03/03	1	41.65	0	0.00	41.65	1	563	0.18%
2023/03/01	0	0.00	15	41.20	41.35	-15	551	-2.72%
2023/02/20	0	0.00	5	41.31	41.25	-5	543	-0.92%
2023/02/17	0	0.00	5	40.85	40.90	-5	545	-0.92%
2023/02/16	0	0.00	0	40.80	40.85	0	544	0.00%
2023/02/15	0	40.55	0	0.00	40.70	0	548	0.00%
2023/02/13	0	40.70	0	0.00	40.50	0	545	0.00%
2023/02/10	3	41.47	14.1	41.50	41.00	-11.1	547	-2.02%
2023/02/09	0.1	41.70	3	41.47	41.55	-2.9	511	-0.57%
2023/02/08	0	0.00	10	40.20	40.25	-10	479	-2.09%
2023/02/07	2	40.30	0	0.00	40.20	2	473	0.42%
2023/02/06	14	40.86	1	40.60	40.10	13	466	2.78%
2023/02/03	7	40.25	1	40.45	40.45	6	457	1.31%
2023/02/02	3	40.02	0	0.00	40.15	3	447	0.67%
2023/01/31	1	39.30	0	0.00	39.40	1	436	0.23%
2023/01/12	0	0.00	0.2	38.94	38.70	-0.2	434	-0.04%
2023/01/11	0.2	38.85	0.1	39.00	38.90	0.1	435	0.02%
2023/01/10	0.1	38.60	0	0.00	39.00	0.1	436	0.02%
2022/12/27	0	0.00	4	38.20	38.00	-4	478	-0.85%
2022/12/26	0	38.15	0	0.00	38.20	0	477	0.01%
2022/12/23	0	0.00	0	37.90	37.80	0	481	0.00%
2022/12/22	0	38.05	0	0.00	37.85	0	481	0.00%
2022/12/19	0	0.00	1	37.90	37.85	-1	483	-0.21%
2022/12/05	2	40.55	2	40.50	40.20	0	490	0.00%
2022/11/30	5	40.19	0	0.00	40.15	5	479	1.04%
2022/11/29	8	40.04	2	40.65	40.20	6	475	1.26%
2022/11/28	0	39.95	0	0.00	39.85	0	455	0.00%
2022/11/21	0	0.00	0	39.15	39.15	0	435	0.00%
2022/11/18	0	0.00	0	39.63	38.95	0	437	0.00%
2022/11/17	0	39.35	0	0.00	39.45	0	438	0.00%
2022/11/16	0	0.00	0	39.13	38.95	0	439	0.00%
2022/11/15	1	39.25	0	0.00	39.25	1	448	0.22%
2022/11/14	2	39.15	0	39.00	39.00	2	447	0.44%
2022/11/11	0	39.20	0	0.00	38.80	0	446	0.00%
2022/11/10	2	39.00	0	0.00	38.95	2	439	0.45%
2022/11/09	3	39.13	0	0.00	39.25	3	440	0.68%
2022/11/07	2	38.65	0	0.00	38.60	2	442	0.45%
2022/11/04	0	38.70	0	0.00	38.65	0	449	0.00%
2022/11/03	0	0.00	1	38.46	38.90	-1	477	-0.21%
2022/11/02	1	38.70	0	0.00	38.90	1	479	0.21%
2022/10/28	0	0.00	0	37.65	37.20	0	514	0.00%
2022/10/27	0	37.60	0	0.00	37.85	0	518	0.00%
2022/10/25	0	0.00	0.2	37.59	37.55	-0.2	520	-0.05%
2022/10/24	0.2	37.60	0	0.00	37.50	0.2	523	0.05%
2022/10/20	0	0.00	0	38.00	37.15	0	528	0.00%
2022/10/19	0	38.15	0.1	38.30	38.25	0	519	-0.01%
2022/10/18	0.1	37.75	0	37.86	38.00	0	518	0.01%
2022/10/17	0	37.09	0	0.00	37.50	0	522	0.00%
2022/10/13	1	36.40	0	0.00	36.45	1	523	0.19%
2022/10/11	0	0.00	0.7	38.42	38.25	-0.7	519	-0.14%
2022/10/07	0	0.00	0.1	39.75	39.65	-0.1	516	-0.02%
2022/10/06	0.1	39.54	0	39.80	39.60	0.1	518	0.02%
2022/10/05	0	39.95	0	39.86	39.55	0	527	0.00%
2022/10/04	0	39.60	0	0.00	39.70	0	531	0.00%
2022/10/03	0	0.00	0	39.95	38.95	0	537	0.00%
2022/09/30	0	0.00	0.3	39.32	39.40	-0.3	546	-0.05%
2022/09/29	0.2	39.21	0	0.00	39.60	0.2	571	0.03%
2022/09/28	1	38.50	1.3	38.96	38.50	-0.3	595	-0.04%
2022/09/27	0.1	39.92	3.1	39.86	40.15	-3	606	-0.50%
2022/09/26	2.1	39.87	2	39.80	39.55	0.1	620	0.02%
2022/09/23	0	0.00	1.3	41.58	41.20	-1.3	640	-0.21%
2022/09/22	0.3	41.21	0	41.53	41.50	0.3	660	0.05%
2022/09/21	0	42.45	0.9	42.06	41.80	-0.9	663	-0.14%
2022/09/20	0.4	42.40	0.7	42.43	42.40	-0.3	663	-0.04%
2022/09/19	0.6	42.46	1	42.25	42.10	-0.5	668	-0.07%
2022/09/16	0.7	42.37	0.6	42.62	42.35	0.1	676	0.01%
2022/09/15	2.6	42.87	1	42.80	42.75	1.6	683	0.24%
2022/09/13	0	0.00	0	41.90	41.80	0	675	0.00%
2022/09/12	0	41.38	1.1	41.64	41.45	-1	684	-0.15%
2022/09/08	2.1	40.99	0	0.00	41.00	2.1	688	0.30%
2022/09/06	0	0.00	1	40.30	39.80	-1	692	-0.14%
2022/09/02	0	0.00	4	41.00	40.85	-4	697	-0.57%
2022/09/01	1	40.90	0	0.00	40.95	1	700	0.14%
2022/08/31	0	0.00	0.1	41.28	41.30	-0.1	701	-0.02%
2022/08/30	0.1	41.16	0	0.00	41.20	0.1	701	0.02%
2022/08/29	0	0.00	0.1	40.90	40.75	-0.1	701	-0.01%
2022/08/26	0.1	41.65	5.3	41.56	41.50	-5.3	700	-0.75%
2022/08/25	0.3	41.50	0	0.00	41.60	0.3	699	0.05%
2022/08/24	0	0.00	0	41.65	41.00	0	707	0.00%
2022/08/23	0	41.60	0.1	41.75	41.50	-0.1	710	-0.01%
2022/08/22	0.1	42.00	0	0.00	42.05	0.1	713	0.01%
2022/08/17	0	0.00	0	41.15	41.05	0	710	0.00%
2022/08/16	0	41.73	0	0.00	41.15	0	719	0.00%
2022/08/15	1	41.45	0	42.00	41.70	1	724	0.14%
2022/08/12	3	41.40	0.8	41.46	41.45	2.2	721	0.30%
2022/08/11	3.1	41.41	2.4	41.57	41.75	0.7	725	0.10%
2022/08/10	3.1	41.12	0	0.00	41.40	3.1	723	0.43%
2022/08/09	1	40.10	0.2	39.80	39.95	0.8	697	0.11%
2022/08/08	0	0.00	0.3	40.07	39.95	-0.3	707	-0.04%
2022/08/05	1.5	40.27	0	0.00	40.45	1.5	710	0.21%
2022/07/29	0	0.00	0	39.85	40.05	0	806	0.00%
2022/07/28	0	0.00	0.1	39.90	39.75	-0.1	835	-0.01%
2022/07/27	0.1	39.72	3	39.70	39.85	-2.9	891	-0.33%
2022/07/25	0	0.00	0.5	39.69	39.75	-0.5	902	-0.06%
2022/07/22	0.5	39.66	0	0.00	39.70	0.5	914	0.06%
2022/07/20	0	0.00	0.1	39.35	39.10	-0.1	947	-0.01%
2022/07/19	0.1	39.25	0	39.25	39.30	0.1	971	0.01%
2022/07/18	0	38.20	1.2	38.46	38.70	-1.2	977	-0.12%
2022/07/15	3.2	38.01	0.9	38.10	37.80	2.2	1,014	0.22%
2022/07/14	1.9	38.12	0	37.93	38.20	1.9	1,071	0.18%
2022/07/13	0	37.28	0	0.00	37.55	0	1,105	0.00%
2022/07/06	2	38.95	0	0.00	38.60	2	1,109	0.18%
2022/07/01	1	38.80	0	0.00	38.80	1	1,108	0.09%
2022/06/30	0	0.00	40	40.60	40.45	-40	1,095	-3.65%
2022/06/29	0	0.00	2	41.65	41.65	-2	1,087	-0.18%
2022/06/28	0	0.00	2	42.00	42.00	-2	1,115	-0.18%
2022/06/24	4	41.90	1	42.00	42.00	3	1,170	0.26%
2022/06/23	0	0.00	0	41.53	41.65	0	1,176	0.00%
2022/06/22	0	0.00	0.2	42.04	41.40	-0.2	1,181	-0.02%
2022/06/21	0.2	42.20	0	42.35	42.45	0.2	1,202	0.02%
2022/06/20	2	41.65	0	41.40	40.80	2	1,221	0.16%
2022/06/17	0	0.00	0.7	41.85	41.65	-0.7	1,221	-0.06%
2022/06/16	0	0.00	1	42.57	42.10	-1	1,249	-0.08%
2022/06/15	0	0.00	0.1	42.79	42.75	-0.1	1,284	-0.01%
2022/06/14	1	42.40	0.2	42.40	42.40	0.8	1,324	0.06%
2022/06/13	0	0.00	1.8	42.93	42.65	-1.8	1,365	-0.13%
2022/06/09	0	0.00	0	44.10	43.95	0	1,468	0.00%
2022/06/08	0	43.90	0	0.00	44.00	0	1,490	0.00%
2022/06/02	0	0.00	0.1	44.00	43.95	-0.1	1,691	-0.01%
2022/05/30	0	0.00	0.5	43.79	43.80	-0.5	1,778	-0.03%
2022/05/27	0.1	43.30	0.2	43.45	43.35	-0.1	1,775	-0.01%
2022/05/26	0.6	43.20	0	0.00	43.05	0.6	1,779	0.04%
2022/05/25	0	0.00	0	43.00	43.05	0	1,784	0.00%
2022/05/19	0	0.00	0.2	42.20	42.30	-0.2	1,791	-0.01%
2022/05/18	0	0.00	0	43.25	42.90	0	1,785	0.00%
2022/05/17	0	42.50	0	0.00	42.65	0	1,784	0.00%
2022/05/16	0	0.00	0.2	42.82	42.30	-0.2	1,784	-0.01%
2022/05/13	0.2	42.25	0	0.00	42.30	0.2	1,779	0.01%
2022/05/12	1	41.90	0	0.00	41.20	1	1,785	0.06%
2022/05/11	2	42.50	2	42.55	42.50	0	1,782	0.00%
2022/05/09	1	44.65	0	0.00	43.00	1	1,758	0.06%
2022/05/06	2	45.13	0	0.00	45.20	2	1,721	0.12%
2022/05/05	5	45.84	0	0.00	45.75	5	1,706	0.29%
2022/05/04	9	46.40	0.1	47.85	45.80	8.9	1,685	0.53%
2022/05/03	0.1	47.40	0	47.75	47.75	0.1	1,639	0.01%
2022/04/29	0	47.60	0	47.60	47.40	0	1,646	0.00%
2022/04/28	1	46.85	0	0.00	47.25	1	1,654	0.06%
2022/04/27	1	47.50	0.2	47.48	46.95	0.8	1,650	0.05%
2022/04/26	0.2	48.70	2	48.85	48.60	-1.8	1,630	-0.11%
2022/04/25	0	0.00	6.1	48.85	48.20	-6.1	1,627	-0.38%
2022/04/22	1.1	49.98	0	0.00	49.95	1.1	1,607	0.07%
2022/04/21	6	50.73	0	0.00	50.40	6	1,612	0.37%
2022/04/20	0	0.00	6.1	50.23	50.40	-6.1	1,577	-0.39%
2022/04/19	0.1	48.85	4	49.55	49.65	-3.9	1,530	-0.25%
2022/04/18	0	48.08	0	0.00	48.40	0	1,519	0.00%
2022/04/15	0	0.00	2.5	48.82	48.80	-2.5	1,523	-0.17%
2022/04/14	0.5	49.02	0	0.00	48.90	0.5	1,554	0.03%
2022/04/13	0	0.00	2	48.55	48.55	-2	1,568	-0.13%
2022/04/12	0	0.00	0	48.10	47.85	0	1,602	0.00%
2022/04/11	3	48.05	0	48.23	47.80	3	1,626	0.18%
2022/04/08	0	0.00	0	48.40	48.20	0	1,658	0.00%
2022/04/07	1	48.65	1.8	48.99	47.90	-0.8	1,710	-0.05%
2022/04/06	0	0.00	1.7	49.37	49.15	-1.7	1,868	-0.09%
2022/04/01	0	0.00	0.2	49.51	49.35	-0.2	1,886	-0.01%
2022/03/31	2	49.80	1.9	49.84	49.70	0.1	1,917	0.00%
2022/03/30	2.3	49.79	9	49.89	50.20	-6.7	1,983	-0.34%
2022/03/29	0	0.00	0.9	49.27	49.05	-0.9	1,947	-0.05%
2022/03/25	2	49.48	2.8	49.42	49.25	-0.8	1,967	-0.04%
2022/03/24	0	49.55	1	49.50	49.50	-1	1,976	-0.05%
2022/03/23	5	49.70	1.6	49.48	49.15	3.4	2,025	0.17%
2022/03/22	1	49.30	1.1	49.31	49.50	-0.1	2,110	0.00%
2022/03/21	1.1	48.93	0	0.00	49.30	1.1	2,122	0.05%
2022/03/18	3	49.20	0	0.00	48.40	3	2,142	0.14%
2022/03/17	5	49.56	1.3	49.47	49.35	3.7	2,134	0.17%
2022/03/16	8	49.34	5.9	49.37	49.50	2.1	2,147	0.10%
2022/03/15	4	49.49	1.1	49.20	49.00	2.9	2,170	0.13%
2022/03/14	3	49.33	7	49.44	49.35	-4	2,218	-0.18%
2022/03/10	1	48.30	2.5	48.60	48.35	-1.5	2,323	-0.06%
2022/03/09	3.5	46.68	2.1	46.68	48.30	1.4	2,435	0.06%
2022/03/08	0.1	45.50	1.8	45.73	44.70	-1.8	2,688	-0.07%
2022/03/07	0	0.00	1.3	46.24	46.00	-1.3	2,710	-0.05%
2022/03/04	8	48.13	0	0.00	47.60	8	2,750	0.29%
2022/03/02	0.5	46.40	0	0.00	46.30	0.5	2,820	0.02%
2022/02/25	0	0.00	0.5	45.71	45.40	-0.5	3,005	-0.02%
2022/02/24	5.5	46.12	2.7	46.03	45.50	2.8	3,275	0.09%
2022/02/23	3.1	46.68	0.5	46.80	46.90	2.7	3,369	0.08%
2022/02/22	4	46.43	0.2	46.63	46.40	3.8	3,377	0.11%
2022/02/21	0.2	47.10	10	46.90	47.10	-9.8	3,374	-0.29%
2022/02/18	2	46.63	1.3	46.87	47.00	0.7	3,388	0.02%
2022/02/17	4.3	46.90	0.1	46.95	46.85	4.2	3,398	0.12%
2022/02/16	0.1	46.88	0	0.00	46.80	0.1	3,403	0.00%
2022/02/14	1	46.20	0.3	46.53	46.35	0.7	3,413	0.02%
2022/02/11	3.2	47.40	2.2	47.48	47.50	1	3,426	0.03%
2022/02/10	0.2	46.80	0.2	46.99	47.05	0	3,416	0.00%
2022/02/09	0.2	46.69	0	0.00	46.90	0.2	3,423	0.01%
2022/02/08	0	0.00	0	46.05	46.20	0	3,420	0.00%
2022/02/07	0	45.30	0.2	45.10	45.60	-0.2	3,429	-0.01%
2022/01/26	0.2	44.95	6.3	44.93	44.80	-6.1	3,474	-0.18%
2022/01/25	1.1	45.10	1.2	45.48	45.00	-0.1	3,476	0.00%
2022/01/24	0	45.40	0	0.00	45.70	0	3,491	0.00%
2022/01/21	5	46.64	10	46.05	45.90	-5	3,479	-0.14%
2022/01/20	10	47.04	3.1	47.20	47.20	6.9	3,467	0.20%
2022/01/19	0.1	47.10	1.3	47.03	46.95	-1.2	3,469	-0.03%
2022/01/18	0.8	47.45	0.3	47.30	46.90	0.5	3,458	0.01%
2022/01/14	1	46.50	1.4	46.47	46.35	-0.4	3,450	-0.01%
2022/01/13	3.4	46.93	0.5	47.01	46.95	2.9	3,435	0.09%
2022/01/12	2.5	47.17	12	47.27	46.80	-9.5	3,438	-0.28%
2022/01/11	4	47.33	2.4	47.46	47.05	1.6	3,424	0.05%
2022/01/07	0	0.00	4.7	47.65	47.30	-4.7	3,382	-0.14%
2022/01/06	2	48.10	5.1	48.47	48.15	-3.1	3,342	-0.09%
2022/01/05	0	0.00	2.5	49.16	48.85	-2.5	3,313	-0.08%
2022/01/04	0	0.00	0.3	49.93	49.35	-0.3	3,280	-0.01%
2022/01/03	2.3	50.21	2	50.10	49.50	0.3	3,252	0.01%
2021/12/30	0	50.60	0.8	50.81	50.70	-0.8	3,209	-0.03%
2021/12/29	7.8	50.72	66.1	50.48	51.00	-58.2	3,153	-1.85%
2021/12/28	3.1	49.40	0.1	49.71	49.35	3	2,973	0.10%
2021/12/27	4	49.75	11.1	49.53	49.55	-7.1	2,955	-0.24%
2021/12/24	2.1	49.13	3	49.65	49.35	-0.9	2,929	-0.03%
2021/12/23	0	48.60	0	0.00	48.60	0	2,836	0.00%
2021/12/22	0	0.00	0	49.00	48.50	0	2,834	0.00%
2021/12/21	0	48.35	0	48.52	48.50	0	2,823	0.00%
2021/12/20	0	48.95	0.4	48.84	48.50	-0.3	2,804	-0.01%
2021/12/17	1.1	49.06	3.5	48.79	48.80	-2.4	2,782	-0.09%
2021/12/16	7	49.65	2	49.95	49.85	5	2,709	0.18%
2021/12/15	1	48.80	1.8	48.53	48.20	-0.8	2,603	-0.03%
2021/12/14	4.4	48.64	3.1	49.00	48.55	1.3	2,577	0.05%
2021/12/13	1.1	49.26	3.4	49.11	48.85	-2.3	2,526	-0.09%
2021/12/10	3.4	48.89	12	48.98	49.15	-8.6	2,501	-0.35%
2021/12/09	2	48.10	4.1	48.22	48.30	-2.1	2,450	-0.09%
2021/12/08	0.1	49.30	0	49.20	49.00	0.1	2,383	0.01%
2021/12/07	14	49.60	2.2	49.56	49.65	11.8	2,295	0.51%
2021/12/06	12.2	49.51	15.3	49.68	49.20	-3.1	2,207	-0.14%
2021/12/03	8.3	49.27	9.3	49.48	49.60	-1	2,123	-0.05%
2021/12/02	34.3	49.19	6.2	49.18	48.65	28.1	1,971	1.43%
2021/12/01	0.9	46.99	0.3	46.99	47.15	0.6	1,611	0.04%
2021/11/30	0.6	46.77	2	46.75	46.50	-1.4	1,580	-0.09%
2021/11/29	0	0.00	0.4	44.91	45.80	-0.4	1,559	-0.03%
2021/11/26	11.4	46.47	1	46.45	46.15	10.4	1,518	0.69%
2021/11/25	0	0.00	2	46.10	46.10	-2	1,469	-0.14%
2021/11/24	2	45.93	3	45.92	46.00	-1	1,473	-0.07%
2021/11/23	8	46.72	3	46.63	47.05	5	1,332	0.38%
2021/11/22	0	0.00	2	44.63	45.45	-2	1,066	-0.19%
2021/11/18	0	0.00	0.1	43.20	43.25	-0.1	1,022	-0.01%
2021/11/17	0	0.00	0.1	43.40	43.40	-0.1	1,043	-0.01%
2021/11/16	0	0.00	0.6	42.75	42.55	-0.6	1,058	-0.06%
2021/11/15	0	0.00	8	42.80	42.80	-8	1,077	-0.74%
2021/11/10	0	0.00	2	44.00	43.80	-2	1,119	-0.18%
2021/11/09	0	0.00	1	43.75	43.40	-1	1,114	-0.09%
2021/11/08	3	43.57	0	0.00	43.50	3	1,120	0.27%
2021/11/04	0	0.00	5	43.45	43.45	-5	1,162	-0.43%
2021/11/02	0	0.00	0	42.20	41.80	0	1,171	0.00%
2021/11/01	5	43.00	1	43.00	42.30	4	1,180	0.34%
2021/10/26	0	0.00	0	41.60	41.20	0	1,209	0.00%
2021/10/25	0	0.00	0	40.95	41.10	0	1,223	0.00%
2021/10/22	1	41.20	0.4	41.18	40.90	0.6	1,260	0.05%
2021/10/21	0	0.00	1.1	41.19	42.00	-1.1	1,280	-0.09%
2021/10/19	0	0.00	0.1	40.75	40.60	-0.1	1,309	-0.01%
2021/10/18	0	0.00	0	40.37	40.30	0	1,341	0.00%
2021/10/15	0	0.00	0.1	40.36	40.30	-0.1	1,384	0.00%
2021/10/14	0	0.00	1.7	39.53	39.60	-1.7	1,441	-0.12%
2021/10/13	0	0.00	5.5	39.88	39.50	-5.5	1,558	-0.35%
2021/10/12	0	0.00	0.3	40.25	40.00	-0.3	1,623	-0.02%
2021/10/08	0	0.00	0.2	40.40	40.25	-0.2	1,643	-0.01%
2021/10/06	0	0.00	0.6	39.91	39.70	-0.6	1,709	-0.04%
2021/10/04	0	0.00	2	39.87	39.20	-2	1,746	-0.11%
2021/10/01	1	40.50	1.7	40.68	40.35	-0.7	1,751	-0.04%
2021/09/30	0	0.00	0	41.35	41.40	0	1,778	0.00%
2021/09/29	1	41.35	2.3	41.57	41.30	-1.3	1,795	-0.08%
2021/09/28	0	0.00	0	42.50	42.30	0	1,809	0.00%
2021/09/27	3	42.95	0	0.00	42.95	3	1,812	0.17%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/16	2	42.65	0	0.00	42.20	2	2,010	0.10%
2021/09/15	1	42.55	0	0.00	42.55	1	2,016	0.05%
2021/09/14	1	42.95	0	0.00	43.00	1	2,020	0.05%
2021/09/13	1	43.55	0	0.00	43.50	1	2,031	0.05%
2021/09/10	1	43.55	0	0.00	43.55	1	2,045	0.05%
2021/09/09	1	42.80	0	0.00	42.95	1	2,057	0.05%
2021/09/08	2	43.33	0	0.00	42.80	2	2,069	0.10%
2021/09/06	1	45.05	1	44.45	44.05	0	2,092	0.00%
2021/09/03	1	45.00	2	45.20	44.85	-1	2,143	-0.05%
2021/09/01	0	0.00	0	44.60	44.60	0	2,163	0.00%
2021/08/31	1	43.90	0	44.45	44.35	1	2,153	0.05%
2021/08/30	0	43.80	5	43.87	43.90	-5	2,128	-0.23%
2021/08/27	0	0.00	1	42.60	42.65	-1	2,091	-0.05%
2021/08/26	1	42.30	0	0.00	42.60	1	2,102	0.05%
2021/08/25	5	43.00	4	42.66	42.60	1	2,121	0.05%
2021/08/23	0	0.00	1	41.95	41.75	-1	2,096	-0.05%
2021/08/18	2	43.73	0	0.00	44.00	2	2,101	0.10%
2021/08/17	0	0.00	14	44.07	43.90	-14	2,087	-0.67%
2021/08/16	2	44.55	5	43.85	44.05	-3	2,086	-0.14%
2021/08/13	1	45.00	0	0.00	44.90	1	2,080	0.05%
2021/08/11	5	45.81	0	0.00	45.80	5	2,099	0.24%
2021/08/10	2	47.05	0	0.00	46.75	2	2,098	0.10%
2021/08/09	0	0.00	1	47.95	47.95	-1	2,127	-0.05%
2021/07/30	0	0.00	1	47.15	47.00	-1	2,500	-0.04%
2021/07/29	1	46.75	1	46.55	46.65	0	2,511	0.00%
2021/07/26	0	0.00	1	47.50	47.70	-1	2,606	-0.04%
2021/07/23	0	0.00	2	47.30	47.30	-2	2,650	-0.08%
2021/07/22	1	47.60	1	47.25	47.30	0	2,730	0.00%
2021/07/21	0	0.00	2	47.35	46.95	-2	2,826	-0.07%
2021/07/19	11	48.81	0	48.10	48.10	11	2,857	0.38%
2021/07/16	0	0.00	2	47.78	48.00	-2	2,843	-0.07%
2021/07/14	0	0.00	2	46.15	46.15	-2	2,928	-0.07%
2021/07/13	0.3	46.85	0	0.00	46.10	0.3	2,951	0.01%
2021/07/09	8	45.99	0	0.00	45.90	8	2,922	0.27%
2021/07/07	1.2	46.43	0	0.00	46.10	1.2	3,009	0.04%
2021/07/06	0	0.00	1	45.80	45.80	-1	3,018	-0.03%
2021/07/05	0	0.00	0	45.90	45.90	0	3,086	0.00%
2021/07/01	0	0.00	1	45.20	44.95	-1	3,180	-0.03%
2021/06/30	1	45.75	0	0.00	45.90	1	3,178	0.03%
2021/06/29	0.5	45.30	0	0.00	45.10	0.5	3,161	0.02%
2021/06/25	0	0.00	0	43.60	43.70	0	3,085	0.00%
2021/06/18	1	43.85	0	0.00	43.70	1	3,156	0.03%
2021/06/17	1	43.65	2	43.80	44.15	-1	3,163	-0.03%
2021/06/15	1	43.75	1	44.05	44.00	0	3,204	0.00%
2021/06/11	2	44.50	2	44.55	44.50	0	3,218	0.00%
2021/06/10	2	44.20	0	0.00	44.45	2	3,320	0.06%
2021/06/08	0	0.00	2	42.20	42.25	-2	3,348	-0.06%
2021/06/07	2	42.05	0	0.00	42.10	2	3,453	0.06%
2021/06/04	2	42.30	0	42.75	42.40	2	3,539	0.06%
2021/06/01	0	0.00	2	43.18	43.25	-2	3,571	-0.06%
2021/05/31	1	42.40	0	0.00	42.65	1	3,606	0.03%
2021/05/28	1	42.60	0	0.00	42.75	1	3,607	0.03%
2021/05/26	3	42.08	0	0.00	42.25	3	3,627	0.08%
2021/05/20	1	40.70	1	41.15	40.70	0	3,804	0.00%
2021/05/17	0	0.00	1	39.55	38.40	-1	3,824	-0.03%
2021/05/14	2	42.33	0	0.00	41.40	2	3,785	0.05%
2021/05/13	1	41.55	0	0.00	41.70	1	3,741	0.03%
2021/05/12	0	0.00	1	42.40	43.05	-1	3,675	-0.03%
2021/05/11	2	47.78	1	46.30	46.65	1	3,625	0.03%
2021/05/10	3	49.87	0	0.00	49.05	3	3,578	0.08%
2021/05/07	2	47.75	2	48.73	49.00	0	3,456	0.00%
2021/05/05	0	0.00	1	46.80	46.80	-1	3,379	-0.03%
2021/05/04	3	46.57	1	47.00	47.00	2	3,393	0.06%
2021/05/03	1	49.65	1	50.70	49.40	0	3,329	0.00%
2021/04/29	1	51.20	17	51.30	51.20	-16	3,286	-0.49%
2021/04/28	2	51.25	1	52.10	52.40	1	3,255	0.03%
2021/04/27	17	52.04	3	51.83	52.10	14	3,221	0.43%
2021/04/26	0	0.00	5	50.14	51.20	-5	3,112	-0.16%
2021/04/22	1	51.90	15	50.73	49.00	-14	3,058	-0.46%
2021/04/21	6	51.03	5	51.00	51.00	1	3,010	0.03%
2021/04/20	21	50.51	0.1	50.49	50.50	20.9	2,962	0.71%
2021/04/19	0	0.00	5	49.05	49.15	-5	2,948	-0.17%
2021/04/16	1	48.10	1	48.00	48.25	0	2,934	0.00%
2021/04/15	1	47.40	0	0.00	47.40	1	2,928	0.03%
2021/04/14	1	47.00	12	46.50	47.30	-11	2,945	-0.37%
2021/04/12	10	48.30	1	48.95	48.70	9	2,932	0.31%
2021/04/09	2	48.00	0	0.00	48.00	2	2,896	0.07%
2021/04/08	1	47.75	0	0.00	49.20	1	2,818	0.04%
2021/04/07	0	0.00	2	47.10	47.30	-2	2,724	-0.07%
2021/04/06	2	47.58	0	0.00	47.40	2	2,722	0.07%
2021/03/29	5	47.50	0	0.00	47.55	5	2,695	0.19%
2021/03/25	1	46.10	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	1	46.35	46.70	-1	2,687	-0.04%
2021/03/19	0	0.00	1	47.00	47.05	-1	2,686	-0.04%
2021/03/17	0	0.00	20	47.47	47.45	-20	2,696	-0.74%
2021/03/16	1	48.40	0	0.00	47.55	1	2,723	0.04%
2021/03/15	0	0.00	0	45.90	46.10	0	2,615	0.00%
2021/03/12	1	46.05	2	45.85	46.05	-1	2,647	-0.04%
2021/03/11	1	46.35	1	46.70	46.65	0	2,776	0.00%
2021/03/10	5	46.15	3	46.90	47.40	2	2,775	0.07%
2021/03/04	2	45.50	0	0.00	45.35	2	2,773	0.07%
2021/02/26	1	44.80	1	45.10	45.25	0	2,714	0.00%
2021/02/24	1	44.70	1	44.45	44.55	0	2,748	0.00%
2021/02/23	0	0.00	1	45.00	44.90	-1	2,747	-0.04%
2021/02/22	0	0.00	1	44.15	44.15	-1	2,748	-0.04%
2021/02/05	2	41.93	0	0.00	41.95	2	2,731	0.07%
2021/01/29	0	0.00	2	40.83	41.00	-2	3,053	-0.07%
2021/01/26	0	0.00	2	42.40	41.65	-2	3,121	-0.06%
2021/01/22	0	0.00	2	41.23	41.35	-2	3,087	-0.06%
2021/01/20	5	41.40	0	41.65	41.05	5	3,085	0.16%
2021/01/19	2	43.15	0	0.00	43.05	2	3,055	0.07%
2021/01/15	0	0.00	1	44.35	44.10	-1	3,052	-0.03%
2021/01/14	38	44.80	0	0.00	44.95	38	3,040	1.25%
2021/01/13	0	0.00	2	44.75	44.50	-2	2,993	-0.07%
2021/01/12	2	44.20	3	45.22	44.25	-1	2,974	-0.03%
2021/01/05	0	0.00	3	44.12	44.55	-3	2,817	-0.11%
2020/12/29	2	43.08	0	0.00	42.85	2	2,763	0.07%
2020/12/28	2	43.15	0	0.00	43.40	2	2,749	0.07%
2020/12/25	1	43.10	0	0.00	43.00	1	2,737	0.04%
2020/12/22	0	0.00	1	43.30	42.10	-1	2,736	-0.04%
2020/12/18	1	42.45	0	0.00	42.30	1	2,735	0.04%
2020/12/15	0	0.00	2	44.00	43.15	-2	2,734	-0.07%
2020/12/11	0	0.00	95	43.05	43.75	-95	2,696	-3.52%
2020/12/09	0	0.00	19	46.24	46.00	-19	2,599	-0.73%
2020/12/08	1	46.85	1	46.15	45.75	0	2,577	0.00%
2020/12/07	112	46.56	7	46.56	46.70	105	2,543	4.13%	大買/鉅額交易
2020/12/04	4	45.16	2	44.85	45.40	2	2,382	0.08%
2020/12/03	1	44.10	1	44.10	43.85	0	2,345	0.00%
2020/12/02	0	0.00	1	44.05	43.60	-1	2,418	-0.04%
2020/12/01	3	43.38	2	43.50	43.80	1	2,532	0.04%
2020/11/30	1	43.35	0	0.00	43.35	1	2,690	0.04%
2020/11/26	2	42.50	0	0.00	42.40	2	2,714	0.07%
2020/11/24	1	43.35	1	43.55	43.40	0	2,814	0.00%
2020/11/23	0	0.00	1	42.80	42.90	-1	2,741	-0.04%
2020/11/20	0	0.00	1	42.00	42.50	-1	2,711	-0.04%
2020/11/19	0	0.00	5	42.93	42.50	-5	2,680	-0.19%
2020/11/18	1	42.20	5	42.00	41.95	-4	2,605	-0.15%
2020/11/17	1	42.10	0	41.80	42.00	1	2,598	0.04%
2020/11/16	0	0.00	3	41.95	41.75	-3	2,666	-0.11%
2020/11/13	3	41.77	27	41.70	41.75	-24	2,744	-0.87%
2020/11/12	3	42.27	1	41.50	41.45	2	2,788	0.07%
2020/11/11	2	42.15	0	0.00	42.25	2	2,796	0.07%
2020/11/10	0	0.00	13	42.27	42.00	-13	2,788	-0.47%
2020/11/09	10	41.93	9	41.92	41.70	1	2,744	0.04%
2020/11/06	18	41.56	5	41.71	41.85	13	2,629	0.49%
2020/11/05	1	41.10	1	40.75	40.75	0	2,578	0.00%
2020/11/04	1	40.30	1	40.50	40.55	0	2,605	0.00%
2020/11/03	7	40.60	3	41.10	40.50	4	2,676	0.15%
2020/11/02	0	0.00	8	39.75	39.75	-8	2,768	-0.29%
2020/10/28	1	39.80	2	39.95	39.95	-1	2,879	-0.03%
2020/10/26	3	39.98	0	0.00	40.15	3	2,841	0.11%
2020/10/19	0	0.00	3	39.45	39.30	-3	2,917	-0.10%
2020/10/14	0	0.00	0.2	38.90	38.85	-0.2	2,901	-0.01%
2020/10/05	5	37.90	22	38.10	38.10	-17	3,219	-0.53%
2020/09/29	1	37.85	0	0.00	37.50	1	3,416	0.03%
2020/09/25	9	37.16	7	36.90	37.05	2	3,597	0.06%
2020/09/24	12	37.72	1	37.70	37.75	11	3,600	0.31%
2020/09/23	0	0.00	1	39.10	38.70	-1	3,607	-0.03%
2020/09/21	1	39.60	0	0.00	39.25	1	3,616	0.03%
2020/09/18	10	39.95	0	0.00	39.95	10	3,611	0.28%
2020/09/15	0	0.00	1	39.95	39.80	-1	3,606	-0.03%
2020/09/10	2	40.50	0	0.00	40.15	2	3,598	0.06%
2020/09/08	3	41.00	15	40.52	40.20	-12	3,557	-0.34%
2020/09/07	17	42.79	10	42.40	41.60	7	3,515	0.20%
2020/09/04	26	42.76	1	41.30	42.70	25	3,435	0.73%
2020/09/03	51	42.24	0	0.00	41.90	51	3,382	1.51%
2020/09/02	0	0.00	11	39.97	40.05	-11	3,205	-0.34%
2020/09/01	1	40.00	0	0.00	40.30	1	3,240	0.03%
2020/08/31	5	40.50	0	0.00	40.45	5	3,253	0.15%
2020/08/28	1	38.35	1	38.85	38.95	0	3,135	0.00%
2020/08/27	0	0.00	2	38.75	38.55	-2	3,153	-0.06%
2020/08/26	0	0.00	5	38.45	38.60	-5	3,150	-0.16%
2020/08/25	1	38.90	1	38.75	38.70	0	3,152	0.00%
2020/08/24	0	0.00	2	38.05	38.10	-2	3,140	-0.06%
2020/08/21	9	38.02	0	0.00	38.15	9	3,150	0.29%
2020/08/19	0	0.00	15	39.50	39.55	-15	3,058	-0.49%
2020/08/18	1	39.55	13	39.91	40.10	-12	2,961	-0.41%
2020/08/17	0	0.00	2	39.60	39.35	-2	2,871	-0.07%
2020/08/14	0	0.00	2	39.25	39.15	-2	2,826	-0.07%
2020/08/13	0	0.00	4	39.26	39.25	-4	2,801	-0.14%
2020/08/12	3	38.90	0	0.00	38.85	3	2,743	0.11%
2020/08/11	10	39.12	5	39.00	39.15	5	2,715	0.18%
2020/08/10	0	0.00	29	38.86	38.90	-29	2,686	-1.08%
2020/08/07	8	39.19	9	38.65	39.25	-1	2,659	-0.04%
2020/08/06	80	39.10	89	38.86	38.70	-9	2,595	-0.35%
2020/08/04	20	36.83	0	0.00	36.50	20	2,386	0.84%
2020/08/03	11	36.55	2	36.35	36.10	9	2,385	0.38%
2020/07/31	3	35.65	0	0.00	35.80	3	2,378	0.13%
2020/07/30	0	0.00	2	35.10	35.30	-2	2,384	-0.08%
2020/07/29	4	34.63	5	34.73	34.65	-1	2,419	-0.04%
2020/07/28	6	35.14	0	0.00	34.25	6	2,427	0.25%
2020/07/27	1	35.95	3	36.50	35.90	-2	2,417	-0.08%
2020/07/24	1	36.65	4	36.85	36.65	-3	2,409	-0.12%
2020/07/23	4	37.38	0	0.00	37.40	4	2,412	0.17%
2020/07/22	0	0.00	1	37.65	37.60	-1	2,412	-0.04%
2020/07/21	2	37.55	0	0.00	37.50	2	2,410	0.08%
2020/07/20	10	37.35	0	0.00	37.40	10	2,411	0.41%
2020/07/16	39	38.39	36	38.17	38.00	3	2,412	0.12%
2020/07/14	0	0.00	22	38.29	37.65	-22	2,279	-0.96%
2020/07/13	10	37.55	0	0.00	38.30	10	2,248	0.44%
2020/07/10	10	38.30	1	37.60	37.35	9	2,257	0.40%
2020/07/08	11	40.20	0	0.00	40.20	11	2,138	0.51%
2020/07/07	19	40.27	2	40.48	40.10	17	2,056	0.83%
2020/07/06	8	39.99	2	39.93	40.35	6	2,010	0.30%
2020/07/03	13	39.17	10	39.15	39.10	3	1,973	0.15%
2020/06/30	2	37.60	0	0.00	37.85	2	1,944	0.10%
2020/06/23	0	0.00	1	37.70	37.80	-1	1,948	-0.05%
2020/06/22	23	37.83	0	0.00	37.70	23	1,949	1.18%
2020/06/16	3	37.40	3	37.57	37.50	0	1,981	0.00%
2020/06/15	1	37.00	0	0.00	37.00	1	2,042	0.05%
2020/06/11	22	38.55	0	0.00	38.20	22	2,092	1.05%
2020/06/10	26	38.98	10	38.85	38.85	16	2,073	0.77%
2020/06/08	1	39.20	0	0.00	38.65	1	2,085	0.05%
2020/06/05	0	0.00	5	38.60	38.80	-5	2,038	-0.25%
2020/06/03	2	37.28	0	0.00	37.25	2	1,981	0.10%
2020/06/01	0	0.00	1	36.55	36.50	-1	1,950	-0.05%
2020/05/29	10	35.90	0	0.00	35.90	10	1,944	0.51%
2020/05/28	1	36.35	2	36.30	36.15	-1	1,946	-0.05%
2020/05/27	1	36.10	0	0.00	36.15	1	1,940	0.05%
2020/05/21	0	0.00	3	36.77	36.70	-3	1,972	-0.15%
2020/05/20	1	36.65	0	0.00	36.40	1	1,974	0.05%
2020/05/15	1	35.50	0	0.00	35.80	1	2,001	0.05%
2020/05/12	0	0.00	10	37.03	37.15	-10	1,965	-0.51%
2020/05/07	0	0.00	1	37.20	37.50	-1	1,917	-0.05%
2020/05/06	1	37.35	0	0.00	37.30	1	1,921	0.05%
2020/05/05	5	37.65	5	37.15	37.50	0	1,920	0.00%
2020/04/30	5	37.33	5	37.26	37.30	0	1,901	0.00%
2020/04/28	1	37.50	0	0.00	36.90	1	1,899	0.05%
2020/04/23	0	0.00	1	35.70	35.85	-1	1,893	-0.05%
2020/04/22	1	34.35	1	35.40	35.40	0	1,892	0.00%
2020/04/17	0	0.00	1	35.80	35.10	-1	1,892	-0.05%
2020/04/16	0	0.00	0	35.35	35.25	0	1,874	0.00%
2020/04/15	1	35.60	1	34.80	35.20	0	1,867	0.00%
2020/04/14	2	34.10	0	0.00	34.35	2	1,828	0.11%
2020/04/09	3	34.37	5	33.80	33.90	-2	2,067	-0.10%
2020/04/08	0	0.00	17	33.20	33.50	-17	2,052	-0.83%
2020/04/07	3	31.90	1	31.00	31.80	2	2,036	0.10%
2020/04/01	1	30.80	2	30.00	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	3	29.90	29.85	-3	2,100	-0.14%
2020/03/26	0	0.00	0	30.35	29.80	0	2,147	0.00%
2020/03/24	10	28.93	0	0.00	28.70	10	2,308	0.43%
2020/03/20	0	28.40	1	27.75	28.40	-1	2,326	-0.04%
2020/03/19	2	26.55	13	26.53	25.90	-11	2,334	-0.47%
2020/03/18	0	0.00	10	29.20	28.60	-10	2,311	-0.43%
2020/03/17	5	28.82	0	0.00	28.65	5	2,324	0.22%
2020/03/13	1	29.10	5	28.50	29.25	-4	2,295	-0.17%
2020/03/12	0	0.00	2	33.85	31.60	-2	2,293	-0.09%
2020/03/11	2	35.20	30	35.41	35.00	-28	2,325	-1.20%
2020/03/10	17	35.50	0	0.00	35.55	17	2,327	0.73%
2020/03/09	4	36.15	1	36.10	35.90	3	2,368	0.13%
2020/03/05	1	37.65	0	0.00	37.70	1	2,369	0.04%
2020/03/04	0	0.00	1	37.40	37.40	-1	2,368	-0.04%
2020/03/03	52	38.01	5	38.14	37.70	47	2,373	1.98%
2020/03/02	3	37.40	0	0.00	37.40	3	2,369	0.13%
2020/02/27	11	37.82	27	37.78	37.75	-16	2,381	-0.67%
2020/02/26	0	0.00	17	38.70	38.70	-17	2,367	-0.72%
2020/02/25	9	39.27	1	39.20	39.40	8	2,350	0.34%
2020/02/19	0	0.00	2	39.30	39.20	-2	2,312	-0.09%
2020/02/18	2	39.05	0	0.00	38.95	2	2,309	0.09%
2020/02/14	0	0.00	1	38.70	38.70	-1	2,292	-0.04%
2020/02/13	0	0.00	1	38.60	38.25	-1	2,292	-0.04%
2020/02/12	0	0.00	0	38.45	38.35	0	2,313	0.00%
2020/02/10	1	36.00	1	37.05	37.00	0	2,313	0.00%
2020/02/06	1	38.45	0	0.00	38.35	1	2,310	0.04%
2020/02/05	2	38.40	10	38.20	38.00	-8	2,314	-0.35%
2020/02/03	1	36.40	0	0.00	37.10	1	2,340	0.04%
2020/01/31	0	0.00	6	38.50	38.50	-6	2,324	-0.26%
2020/01/30	10	39.20	3	39.22	38.50	7	2,327	0.30%
2020/01/20	0	0.00	1	42.45	42.45	-1	2,281	-0.04%
2020/01/17	0	0.00	2	42.90	42.65	-2	2,289	-0.09%
2020/01/16	3	42.88	2	42.80	42.80	1	2,304	0.04%
2020/01/15	0	0.00	1	43.20	42.85	-1	2,295	-0.04%
2020/01/14	6	43.33	0	0.00	43.40	6	2,302	0.26%
2020/01/13	0	0.00	0	42.55	42.35	0	2,339	0.00%
2020/01/08	45	43.25	0	0.00	42.70	45	2,347	1.92%
2020/01/07	4	44.35	13	44.01	43.15	-9	2,344	-0.38%
2020/01/03	5	45.26	3	43.85	44.30	2	2,241	0.09%
2020/01/02	0	0.00	0	44.05	44.05	0	2,112	0.00%
2019/12/31	1	43.85	0	0.00	44.05	1	2,082	0.05%
2019/12/30	6	44.27	7	44.29	44.65	-1	2,044	-0.05%
2019/12/27	0	0.00	8	42.95	42.95	-8	1,944	-0.41%
2019/12/26	1	43.30	1	43.40	42.75	0	1,943	0.00%
2019/12/25	7	43.16	5	43.00	42.90	2	2,025	0.10%
2019/12/23	3	42.35	65	42.40	42.15	-62	2,006	-3.09%
2019/12/20	23	44.58	8	43.50	43.35	15	1,974	0.76%
2019/12/19	0	0.00	2	43.70	43.95	-2	1,810	-0.11%
2019/12/18	0	0.00	12	43.60	43.85	-12	1,777	-0.67%
2019/12/17	0	0.00	34	43.10	43.15	-34	1,746	-1.95%
2019/12/16	34	43.06	5	43.16	43.40	29	1,719	1.69%
2019/12/13	0	0.00	1	42.60	42.50	-1	1,681	-0.06%
2019/12/12	0	0.00	8	42.34	42.30	-8	1,649	-0.48%
2019/12/11	0	0.00	29	42.31	42.30	-29	1,612	-1.80%
2019/12/10	0	0.00	2	41.90	42.10	-2	1,579	-0.13%
2019/12/09	25	42.38	6	42.17	41.70	19	1,550	1.23%
2019/12/06	47	41.47	1	41.45	41.65	46	1,494	3.08%
2019/12/05	5	40.44	0	0.00	40.25	5	1,436	0.35%
2019/12/04	3	40.90	3	40.40	40.40	0	1,471	0.00%
2019/12/03	23	40.01	3	40.15	40.15	20	1,441	1.39%
2019/12/02	0	0.00	2	39.35	39.35	-2	1,401	-0.14%
2019/11/29	2	39.90	0	0.00	39.70	2	1,406	0.14%
2019/11/28	1	40.30	2	40.10	39.80	-1	1,418	-0.07%
2019/11/26	0	0.00	2	39.78	39.85	-2	1,468	-0.14%
2019/11/25	1	38.90	5	39.27	39.25	-4	1,444	-0.28%
2019/11/19	6	39.22	1	39.35	39.35	5	1,472	0.34%
2019/11/18	1	38.85	0	0.00	38.95	1	1,476	0.07%
2019/11/13	0	0.00	3	39.53	39.30	-3	1,499	-0.20%
2019/11/06	3	39.58	0	0.00	39.55	3	1,513	0.20%
2019/10/31	5	40.44	1	40.40	40.90	4	1,505	0.27%
2019/10/30	0	0.00	2	39.60	40.15	-2	1,471	-0.14%
2019/10/29	0	0.00	2	40.65	40.00	-2	1,458	-0.14%
2019/10/28	0	0.00	1	41.05	41.05	-1	1,470	-0.07%
2019/10/25	2	41.20	0	0.00	41.20	2	1,472	0.14%
2019/10/24	5	41.66	3	41.60	41.60	2	1,460	0.14%
2019/10/22	3	41.32	1	41.55	41.35	2	1,441	0.14%
2019/10/21	1	41.30	0	0.00	41.35	1	1,426	0.07%
2019/10/16	0	0.00	8	39.75	39.75	-8	1,360	-0.59%
2019/10/08	0	0.00	2	40.25	40.10	-2	1,355	-0.15%
2019/10/07	0	0.00	1	40.35	40.10	-1	1,359	-0.07%
2019/10/02	0	0.00	1	40.70	40.50	-1	1,608	-0.06%
2019/10/01	4	40.60	4	40.90	40.90	0	1,644	0.00%
2019/09/27	0	0.00	1	39.40	39.40	-1	1,621	-0.06%
2019/09/24	2	39.50	0	0.00	39.35	2	1,663	0.12%
2019/09/19	0	0.00	2	39.75	39.50	-2	1,698	-0.12%
2019/09/18	1	39.40	0	0.00	39.50	1	1,726	0.06%
2019/09/17	2	39.70	0	39.50	39.45	2	1,739	0.11%
2019/09/11	1	39.65	0	0.00	39.65	1	1,838	0.05%
2019/09/10	0	0.00	1	39.25	39.50	-1	1,899	-0.05%
2019/09/09	1	39.75	0	0.00	39.65	1	1,939	0.05%
2019/09/06	3	41.20	1	41.65	40.60	2	1,926	0.10%
2019/09/05	3	42.32	0	0.00	42.05	3	1,903	0.16%
2019/08/30	0	0.00	4	42.20	41.40	-4	1,962	-0.20%
2019/08/28	2	40.55	0	0.00	40.50	2	1,918	0.10%
2019/08/27	0	0.00	1	40.80	40.25	-1	1,922	-0.05%
2019/08/23	1	41.70	2	41.75	41.70	-1	1,925	-0.05%
2019/08/22	0	0.00	2	41.80	41.35	-2	1,952	-0.10%
2019/08/21	1	41.50	2	41.40	41.35	-1	1,959	-0.05%
2019/08/20	0	0.00	3	41.90	41.30	-3	1,959	-0.15%
2019/08/19	0	0.00	1	41.35	41.70	-1	1,963	-0.05%
2019/08/16	1	41.10	2	41.00	41.00	-1	1,981	-0.05%
2019/08/15	0	0.00	2	40.30	40.30	-2	1,971	-0.10%
2019/08/14	0	41.05	4	41.05	40.85	-4	1,973	-0.20%
2019/08/13	0	0.00	1	40.50	40.35	-1	1,957	-0.05%
2019/08/07	0	0.00	1	39.05	38.50	-1	1,984	-0.05%
2019/08/06	1	39.55	1	39.45	39.45	0	1,996	0.00%
2019/08/05	2	40.00	0	0.00	39.55	2	2,017	0.10%
2019/08/02	5	40.12	0	0.00	40.25	5	2,051	0.24%
2019/08/01	11	41.52	0	41.55	41.30	11	2,063	0.53%
2019/07/31	2	41.75	0	0.00	41.75	2	2,083	0.10%
2019/07/30	7	41.90	3	42.87	41.70	4	2,092	0.19%
2019/07/24	0	0.00	3	42.15	41.55	-3	2,117	-0.14%
2019/07/23	1	41.60	7	41.77	41.70	-6	2,189	-0.27%
2019/07/22	4	41.10	9	41.25	41.10	-5	2,223	-0.22%
2019/07/19	1	41.15	0	0.00	41.00	1	2,238	0.04%
2019/07/18	2	41.05	0	0.00	40.95	2	2,274	0.09%
2019/07/17	6	42.05	0	41.85	41.70	6	2,295	0.26%
2019/07/16	0	0.00	6	42.18	42.25	-6	2,368	-0.25%
2019/07/11	5	42.19	0	0.00	42.05	5	3,046	0.16%
2019/07/09	3	42.08	0	0.00	41.80	3	3,143	0.10%
2019/07/08	4	46.05	1	46.10	46.50	3	3,069	0.10%
2019/07/05	7	46.15	0	0.00	46.00	7	3,050	0.23%
2019/07/04	5	45.92	8	46.12	46.05	-3	3,035	-0.10%
2019/07/01	0	0.00	2	45.10	45.15	-2	3,094	-0.06%
2019/06/27	1	44.35	0.1	44.30	44.30	0.9	3,215	0.03%
2019/06/25	1	44.15	0	0.00	44.20	1	3,672	0.03%
2019/06/24	4	44.33	9	44.74	44.80	-5	3,698	-0.14%
2019/06/21	4	44.63	1	44.20	44.20	3	3,702	0.08%
2019/06/20	7	44.84	3	44.60	44.60	4	3,710	0.11%
2019/06/19	1	43.75	0	0.00	43.90	1	3,704	0.03%
2019/06/18	1	44.30	1	44.50	43.90	0	3,689	0.00%
2019/06/17	3	43.72	0	0.00	44.20	3	3,652	0.08%
2019/06/13	3	42.30	0	0.00	42.30	3	3,633	0.08%
2019/06/12	2	43.45	4	44.01	43.40	-2	3,652	-0.05%
2019/06/11	1	42.80	1	43.15	42.95	0	3,656	0.00%
2019/06/10	0	0.00	1	42.60	42.60	-1	3,723	-0.03%
2019/06/05	2	42.58	0	0.00	42.20	2	3,763	0.05%
2019/05/31	1	43.25	1	43.35	43.35	0	3,918	0.00%
2019/05/30	0	0.00	1	42.60	42.90	-1	4,058	-0.02%
2019/05/29	1	42.10	1	42.00	42.00	0	4,130	0.00%
2019/05/23	2	42.15	2	41.83	41.80	0	4,391	0.00%
2019/05/22	3	42.95	0	0.00	42.80	3	4,480	0.07%
2019/05/21	1	42.05	1	43.00	43.00	0	4,643	0.00%
2019/05/20	1	42.45	1	42.20	42.20	0	4,785	0.00%
2019/05/17	2	43.85	3	43.15	43.00	-1	4,825	-0.02%
2019/05/16	1	44.40	3	44.18	43.80	-2	4,877	-0.04%
2019/05/14	3	43.50	1	43.70	44.50	2	5,093	0.04%
2019/05/13	4	45.60	7	45.59	44.30	-3	5,210	-0.06%
2019/05/10	12	45.97	1	46.35	46.40	11	5,309	0.21%
2019/05/09	2	47.20	2	46.30	46.30	0	5,301	0.00%
2019/05/08	1	46.50	2	46.98	47.15	-1	5,339	-0.02%
2019/05/07	1	47.15	0	0.00	46.80	1	5,398	0.02%
2019/05/06	3	46.65	0	0.00	46.65	3	5,445	0.06%
2019/05/03	1	48.10	1	48.00	48.00	0	5,453	0.00%
2019/05/02	0	0.00	0	48.10	48.05	0	5,454	0.00%
2019/04/30	1	46.60	3	47.57	47.60	-2	5,452	-0.04%
2019/04/29	11	47.17	13	47.63	47.00	-2	5,443	-0.04%
2019/04/26	11	49.52	0	0.00	49.35	11	5,378	0.20%
2019/04/25	2	50.55	0	0.00	50.40	2	5,380	0.04%
2019/04/24	0	0.00	2	50.30	50.40	-2	5,410	-0.04%
2019/04/23	12	50.60	1	51.00	51.00	11	5,414	0.20%
2019/04/22	1	51.40	20	51.10	50.40	-19	5,390	-0.35%
2019/04/19	13	51.72	9	52.26	51.50	4	5,344	0.07%
2019/04/18	53	53.59	45	55.19	51.90	8	5,217	0.15%
2019/04/17	17	51.89	18	51.91	52.10	-1	4,912	-0.02%
2019/04/16	0	0.00	18	50.83	51.20	-18	4,821	-0.37%
2019/04/15	12	52.23	10	51.02	50.80	2	4,788	0.04%
2019/04/12	0	0.00	2	51.00	51.20	-2	4,768	-0.04%
2019/04/11	5	51.50	9	51.30	50.50	-4	4,731	-0.08%
2019/04/10	2	50.35	0	50.70	50.80	2	4,659	0.04%
2019/04/09	25	50.74	6	50.60	50.40	19	4,635	0.41%
2019/04/08	0	0.00	1	50.70	49.60	-1	4,577	-0.02%
2019/04/03	7	49.54	18	49.39	49.90	-11	4,572	-0.24%
2019/04/02	5	49.23	20	49.18	49.20	-15	4,554	-0.33%
2019/04/01	30	50.36	20	50.13	49.55	10	4,514	0.22%
2019/03/29	126	51.70	42	51.27	51.00	84	4,422	1.90%	大買/
2019/03/28	76	50.46	62	50.50	50.20	14	4,217	0.33%
2019/03/27	0	0.00	2	48.30	49.10	-2	4,070	-0.05%
2019/03/22	5	48.87	3	48.67	48.85	2	4,131	0.05%
2019/03/18	1	47.75	5	47.93	47.80	-4	4,279	-0.09%
2019/03/15	1	48.55	3	48.78	48.30	-2	4,320	-0.05%
2019/03/14	1	47.70	3	48.53	48.20	-2	4,347	-0.05%
2019/03/13	3	47.43	0	0.00	47.35	3	4,420	0.07%
2019/03/12	0	0.00	2	48.40	48.45	-2	4,427	-0.05%
2019/03/11	1	48.80	0	0.00	48.60	1	4,576	0.02%
2019/03/08	3	48.85	30	48.92	48.95	-27	4,900	-0.55%
2019/03/07	44	49.66	12	49.20	48.90	32	5,053	0.63%
2019/03/05	2	50.40	6	50.75	49.40	-4	5,330	-0.08%
2019/03/04	2	49.95	4	49.66	49.95	-2	5,322	-0.04%
2019/02/27	6	47.39	6	47.71	48.60	0	5,299	0.00%
2019/02/26	19	49.69	17	48.68	48.30	2	5,304	0.04%
2019/02/25	1	49.65	0	0.00	49.65	1	5,363	0.02%
2019/02/22	1	49.00	31	49.16	49.25	-30	5,642	-0.53%
2019/02/21	35	49.88	2	50.45	49.65	33	5,740	0.57%
2019/02/20	0	0.00	7	49.86	49.45	-7	6,090	-0.11%
2019/02/19	47	47.88	52	48.70	48.20	-5	6,410	-0.08%
2019/02/18	0	0.00	2	47.55	47.00	-2	6,365	-0.03%
2019/02/15	1	47.15	26	46.90	46.30	-25	6,500	-0.38%
2019/02/14	1	46.90	0	0.00	46.90	1	6,474	0.02%
2019/02/13	25	47.46	10	46.84	47.50	15	6,440	0.23%
2019/02/12	6	46.69	13	47.11	46.30	-7	6,335	-0.11%
2019/02/11	5	45.74	17	45.73	46.15	-12	6,297	-0.19%
2019/01/30	1	44.15	10	43.96	43.90	-9	6,298	-0.14%
2019/01/29	10	44.01	5	43.90	43.90	5	6,405	0.08%
2019/01/28	0	0.00	1	43.70	43.85	-1	6,408	-0.02%
2019/01/25	3	42.68	3	43.20	42.65	0	6,668	0.00%
2019/01/24	8	42.44	10	42.48	42.25	-2	6,838	-0.03%
2019/01/23	1	41.75	2	42.05	42.30	-1	6,947	-0.01%
2019/01/22	0	0.00	7	41.90	41.90	-7	7,014	-0.10%
2019/01/21	5	42.65	0	0.00	42.45	5	7,070	0.07%
2019/01/18	0	0.00	1	42.00	42.05	-1	7,145	-0.01%
2019/01/17	1	41.60	14	42.71	41.45	-13	7,253	-0.18%
2019/01/16	0	0.00	1	42.40	42.50	-1	7,284	-0.01%
2019/01/15	3	42.10	6	41.97	42.00	-3	7,408	-0.04%
2019/01/11	1	41.35	0	0.00	40.85	1	7,575	0.01%
2019/01/10	3	40.77	3	40.90	40.80	0	7,608	0.00%
2019/01/09	53	40.94	0	0.00	41.50	53	7,678	0.69%
2019/01/08	14	39.70	3	39.73	39.80	11	7,699	0.14%
2019/01/07	9	39.04	7	38.89	39.00	2	7,804	0.03%
2019/01/04	7	37.08	26	37.41	37.70	-19	8,013	-0.24%
2019/01/03	2	38.58	0	0.00	38.50	2	8,106	0.02%
2019/01/02	1	38.95	1	38.90	38.90	0	8,227	0.00%
2018/12/28	3	39.30	2	39.43	39.25	1	8,464	0.01%
2018/12/27	2	39.58	3	39.63	39.35	-1	8,678	-0.01%
2018/12/26	16	39.62	1	39.40	38.70	15	8,713	0.17%
2018/12/25	10	39.07	14	38.97	39.15	-4	8,747	-0.05%
2018/12/24	4	39.33	7	39.84	40.00	-3	8,822	-0.03%
2018/12/22	6	39.44	3	39.43	39.30	3	8,865	0.03%
2018/12/21	5	38.99	8	39.84	40.10	-3	8,977	-0.03%
2018/12/20	28	39.93	13	39.19	39.25	15	9,028	0.17%
2018/12/19	2	41.60	1	41.65	41.25	1	9,063	0.01%
2018/12/18	12	41.51	19	41.26	41.15	-7	9,120	-0.08%
2018/12/17	3	42.75	0	0.00	42.35	3	9,208	0.03%
2018/12/14	9	41.76	8	42.06	43.40	1	9,231	0.01%
2018/12/13	0	0.00	4	42.39	42.10	-4	9,257	-0.04%
2018/12/12	3	42.15	3	42.50	42.15	0	9,320	0.00%
2018/12/11	2	41.53	1	41.70	41.20	1	9,419	0.01%
2018/12/10	9	40.82	11	40.56	41.00	-2	9,549	-0.02%
2018/12/07	3	42.38	11	42.34	42.40	-8	9,581	-0.08%
2018/12/06	18	41.99	20	41.16	41.35	-2	9,661	-0.02%
2018/12/05	5	43.89	15	43.87	43.70	-10	9,644	-0.10%
2018/12/04	20	46.07	8	45.84	45.30	12	9,765	0.12%
2018/12/03	35	45.94	19	45.79	46.00	16	9,903	0.16%
2018/11/30	2	43.38	1	43.70	42.85	1	9,702	0.01%
2018/11/29	17	43.85	16	44.00	42.60	1	9,660	0.01%
2018/11/28	6	43.05	7	43.00	43.35	-1	9,822	-0.01%
2018/11/27	12	42.17	7	42.24	42.70	5	10,097	0.05%
2018/11/26	8	41.75	7	41.93	41.90	1	10,169	0.01%
2018/11/23	16	41.83	25	41.38	40.95	-9	10,650	-0.08%
2018/11/22	7	43.01	9	43.34	42.20	-2	11,237	-0.02%
2018/11/21	12	43.96	16	43.82	43.45	-4	11,316	-0.04%
2018/11/20	2	42.88	2	42.85	42.85	0	11,248	0.00%
2018/11/19	17	43.15	6	43.31	43.35	11	11,244	0.10%
2018/11/16	1	41.70	5	41.90	42.45	-4	10,913	-0.04%
2018/11/15	8	38.43	9	38.51	38.60	-1	10,502	-0.01%
2018/11/14	5.1	38.01	21	38.17	38.15	-16	10,558	-0.15%
2018/11/13	1	34.70	12	35.05	36.30	-11	10,537	-0.10%
2018/11/12	12	36.72	6	36.78	36.50	6	10,744	0.06%
2018/11/09	6	37.83	3	37.88	37.90	3	10,946	0.03%
2018/11/08	17	37.87	5	38.48	37.60	12	11,142	0.11%
2018/11/07	15	37.14	17	38.09	38.20	-2	11,387	-0.02%
2018/11/06	16	37.96	5	37.90	36.55	11	11,635	0.09%
2018/11/05	2	38.25	6	38.15	38.30	-4	11,813	-0.03%
2018/11/02	32	39.10	29	39.49	38.50	3	12,206	0.02%
2018/11/01	32	38.08	16	37.33	38.00	16	12,109	0.13%
2018/10/31	7	35.81	30	35.41	35.60	-23	12,270	-0.19%
2018/10/30	11	33.52	6	33.60	33.80	5	12,463	0.04%
2018/10/29	16	34.80	15	35.12	34.90	1	12,819	0.01%
2018/10/26	5	34.49	7	35.07	34.35	-2	13,108	-0.02%
2018/10/25	24	35.19	9	34.22	34.30	15	13,319	0.11%
2018/10/24	8	37.57	29	37.60	37.20	-21	13,823	-0.15%
2018/10/23	56	38.09	20	39.03	37.20	36	14,375	0.25%
2018/10/22	25	38.06	38	37.60	38.20	-13	14,660	-0.09%
2018/10/19	13	36.34	1	36.40	36.25	12	14,996	0.08%
2018/10/18	4	38.09	2	38.20	38.20	2	15,189	0.01%
2018/10/17	16	38.61	10	39.48	37.95	6	15,515	0.04%
2018/10/16	16	38.61	9	39.48	38.70	7	15,752	0.04%
2018/10/15	31	38.06	29	38.67	38.10	2	16,077	0.01%
2018/10/12	70	38.29	65	38.09	38.00	5	16,424	0.03%
2018/10/11	5	35.94	39	35.79	35.65	-34	16,551	-0.21%
2018/10/09	1.1	39.90	7	39.61	39.60	-6	16,632	-0.04%
2018/10/08	17	39.46	8	38.98	38.70	9	16,608	0.05%
2018/10/05	17	41.54	41	41.13	40.55	-24	16,636	-0.14%
2018/10/04	3	44.60	1	45.55	44.50	2	16,728	0.01%
2018/10/03	9	45.04	5	45.53	44.85	4	16,756	0.02%
2018/10/02	20	46.32	17	46.22	45.45	3	16,880	0.02%
2018/10/01	3	45.10	10	45.49	45.50	-7	16,997	-0.04%
2018/09/28	3	44.63	34	45.02	44.70	-31	17,123	-0.18%
2018/09/27	20	44.83	16	44.96	44.55	4	17,100	0.02%
2018/09/26	22	46.78	12	47.63	46.65	10	17,279	0.06%
2018/09/25	14	47.18	12	47.70	47.15	2	17,431	0.01%
2018/09/21	17	47.11	10	47.12	47.45	7	17,599	0.04%
2018/09/20	19	46.51	15	46.24	46.30	4	17,626	0.02%
2018/09/19	5	46.68	5	46.88	45.90	0	17,739	0.00%
2018/09/18	22	47.21	23	46.82	46.20	-1	18,029	-0.01%
2018/09/17	9	47.98	4	48.09	47.50	5	18,147	0.03%
2018/09/14	2	47.20	12	46.58	47.20	-10	18,202	-0.05%
2018/09/13	5	46.38	1	46.90	45.30	4	18,300	0.02%
2018/09/12	12	46.51	7	46.14	46.20	5	18,486	0.03%
2018/09/11	2	48.05	7	48.09	47.95	-5	18,890	-0.03%
2018/09/10	11	48.12	81	48.44	46.90	-70	19,253	-0.36%
2018/09/07	4	50.10	11	48.87	48.00	-7	19,522	-0.04%
2018/09/06	8	52.04	2	52.20	51.40	6	19,801	0.03%
2018/09/05	4	52.05	3	52.33	51.70	1	20,055	0.00%
2018/09/04	9	52.48	17	53.07	52.50	-8	20,382	-0.04%
2018/09/03	108	54.76	91	54.79	53.20	17	20,383	0.08%	大買/
2018/08/31	35	58.77	1	58.90	59.10	34	20,235	0.17%
2018/08/30	58	58.70	31	59.04	59.50	27	20,644	0.13%
2018/08/29	69	57.99	54	57.69	58.60	15	20,528	0.07%
2018/08/28	17	54.30	14	54.26	53.70	3	20,044	0.01%
2018/08/27	50	53.69	49	53.70	53.60	1	20,136	0.00%
2018/08/24	0	0.00	2	51.30	51.20	-2	20,142	-0.01%
2018/08/23	8	51.31	0	0.00	50.90	8	20,315	0.04%
2018/08/22	1	52.50	3	52.87	52.80	-2	20,443	-0.01%
2018/08/21	43	53.63	38	53.18	53.30	5	20,954	0.02%
2018/08/20	8	52.40	10	52.67	53.10	-2	21,048	-0.01%
2018/08/17	29	53.22	53	53.95	51.70	-24	21,292	-0.11%
2018/08/16	20	52.37	52	52.38	53.00	-32	21,414	-0.15%
2018/08/15	18	51.48	22	51.94	50.90	-4	21,712	-0.02%
2018/08/14	18	53.51	40	54.36	53.00	-22	21,833	-0.10%
2018/08/13	20	52.82	21	53.07	53.00	-1	21,720	0.00%
2018/08/10	42	55.49	19	55.63	54.70	23	21,906	0.10%
2018/08/09	20	56.71	65	56.82	57.20	-45	22,026	-0.20%
2018/08/08	6	56.47	4	54.00	54.00	2	21,777	0.01%
2018/08/07	12	56.70	7	57.24	57.00	5	21,945	0.02%
2018/08/06	28	56.51	2	56.40	56.10	26	21,671	0.12%
2018/08/03	48	55.45	67	54.05	55.10	-19	21,681	-0.09%
2018/08/02	10	53.61	51	52.35	52.60	-41	21,360	-0.19%
2018/08/01	76	56.04	78	55.71	56.30	-2	21,195	-0.01%
2018/07/31	67	55.16	59	55.10	55.00	8	21,293	0.04%
2018/07/30	77	60.23	27	58.18	56.90	50	21,006	0.24%
2018/07/27	14	61.91	22	62.11	63.20	-8	20,592	-0.04%
2018/07/26	95	61.25	35	60.44	59.50	60	20,199	0.30%
2018/07/25	14	59.01	9	59.27	60.50	5	19,772	0.03%
2018/07/24	34	59.24	16	59.35	59.30	18	19,543	0.09%
2018/07/23	18	57.18	81	57.71	58.40	-63	19,192	-0.33%
2018/07/20	15	61.77	47	59.04	57.50	-32	18,857	-0.17%
2018/07/19	15	62.93	23	63.09	62.50	-8	18,399	-0.04%
2018/07/18	20	66.33	182	69.71	63.10	-162	17,954	-0.90%	大賣/鉅額交易
2018/07/17	106	69.61	230	71.40	70.10	-124	17,612	-0.70%	大買/大賣/鉅額交易
2018/07/16	2	74.30	43	75.72	74.00	-41	17,421	-0.24%
2018/07/13	106	81.38	235	80.22	77.40	-129	17,352	-0.74%	大買/大賣/鉅額交易
2018/07/12	224	77.59	65	76.35	79.60	159	17,118	0.93%	大買/鉅額交易
2018/07/11	10	74.88	100	74.27	74.10	-90	16,907	-0.53%
2018/07/10	178	75.62	117	73.97	75.40	61	16,942	0.36%	大買/大賣/
2018/07/09	164	75.76	48	76.33	74.70	116	16,812	0.69%	大買/鉅額交易
2018/07/06	23	70.96	202	72.82	71.20	-179	16,621	-1.08%	大賣/鉅額交易
2018/07/05	1	75.00	29	78.63	74.30	-28	16,436	-0.17%
2018/07/04	103	76.71	12	77.58	78.00	91	16,343	0.56%	大買/
2018/07/03	42	83.87	27	81.11	80.30	15	16,062	0.09%
2018/07/02	215	83.49	6	83.17	82.00	209	15,824	1.32%	大買/鉅額交易
2018/06/29	4	81.28	18	80.52	81.00	-14	15,564	-0.09%
2018/06/28	8	80.66	2	79.65	79.50	6	15,407	0.04%
2018/06/27	43	85.30	23	85.85	81.70	20	15,197	0.13%
2018/06/26	19	81.01	32	81.87	83.80	-13	14,811	-0.09%
2018/06/25	19	81.06	205	80.40	79.00	-186	14,555	-1.28%	大賣/鉅額交易
2018/06/22	6	83.00	8	82.98	82.00	-2	14,376	-0.01%
2018/06/21	22	85.89	29	85.67	84.80	-7	14,108	-0.05%
2018/06/20	43	87.50	52	91.55	83.90	-9	13,863	-0.06%
2018/06/19	9	89.99	12	90.58	92.50	-3	13,401	-0.02%
2018/06/15	48	88.64	81	88.76	86.20	-33	12,909	-0.26%
2018/06/14	24	86.79	27	86.64	88.40	-3	12,439	-0.02%
2018/06/13	98	82.95	124	83.13	82.50	-26	11,881	-0.22%	大賣/
2018/06/12	41	83.44	50	83.23	81.40	-9	11,487	-0.08%
2018/06/11	299	80.76	346	80.84	81.20	-47	10,989	-0.43%	大買/大賣/
2018/06/08	30	73.68	125	73.76	73.90	-95	10,619	-0.89%	大賣/
2018/06/07	225.2	71.97	108	72.43	72.10	117.2	10,315	1.14%	大買/大賣/鉅額交易
2018/06/06	23	69.57	105	70.44	71.10	-82	9,695	-0.85%	大賣/
2018/06/05	36	66.16	2	65.80	64.70	34	9,274	0.37%
2018/06/04	188	67.45	67	68.89	67.00	121	9,060	1.34%	大買/鉅額交易
2018/06/01	85	67.23	31	67.82	68.40	54	8,759	0.62%
2018/05/31	153	68.45	24	68.46	63.50	129	8,530	1.51%	大買/鉅額交易
2018/05/30	121	66.79	28	66.06	67.60	93	8,298	1.12%	大買/
2018/05/29	161	67.70	29	68.70	68.00	132	8,049	1.64%	大買/鉅額交易
2018/05/28	5	63.92	81	63.83	66.10	-76	7,484	-1.02%
2018/05/25	28	55.16	32	58.58	60.10	-4	7,226	-0.06%
2018/05/24	42	54.62	20	54.71	54.70	22	6,818	0.32%
2018/05/23	22	51.81	21	50.63	53.60	1	6,462	0.02%
2018/05/22	81	50.49	33	50.18	50.00	48	5,898	0.81%
2018/05/21	26	47.45	23	47.94	48.60	3	5,531	0.05%
2018/05/18	135	47.39	54	51.10	47.30	81	5,303	1.53%	大買/
2018/05/17	43	47.34	56.1	48.02	48.70	-13.1	4,741	-0.28%
2018/05/16	19	46.71	19	47.00	47.00	0	4,302	0.00%
2018/05/15	66	47.89	19	47.54	48.40	47	4,095	1.15%
2018/05/14	23	44.10	1	43.10	45.00	22	3,717	0.59%
2018/05/11	7	39.84	15	40.17	40.95	-8	3,612	-0.22%
2018/05/10	17	37.36	13	37.17	37.25	4	3,268	0.12%
2018/05/09	4	36.41	11	37.17	37.80	-7	3,153	-0.22%
2018/05/08	46	36.83	44	37.19	37.10	2	2,984	0.07%
2018/05/07	3	35.08	9	35.84	36.70	-6	2,594	-0.23%
2018/05/04	8	33.90	11	34.13	33.40	-3	2,251	-0.13%
2018/05/02	7	31.62	8	31.96	31.60	-1	2,001	-0.05%
2018/04/30	1	31.60	1	31.75	31.25	0	1,998	0.00%
2018/04/23	1	32.40	0	0.00	32.10	1	2,271	0.04%
2018/04/19	2	33.00	0	0.00	32.75	2	2,532	0.08%
2018/04/18	0	0.00	1	31.90	32.45	-1	2,504	-0.04%
2018/04/17	1	33.70	1	32.20	31.80	0	2,501	0.00%
2018/04/16	0	33.20	23	32.86	33.30	-23	2,483	-0.93%
2018/04/13	6	31.82	2	32.00	31.55	4	2,435	0.16%
2018/04/12	0	0.00	1	31.80	31.90	-1	2,447	-0.04%
2018/04/10	0	0.00	1	30.70	30.70	-1	2,521	-0.04%
2018/04/09	1	30.60	0	0.00	30.60	1	2,603	0.04%
2018/04/03	3	31.27	1	31.30	30.90	2	2,640	0.08%
2018/04/02	1	30.85	0	0.00	30.80	1	2,670	0.04%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/30	0	30.80	1	31.10	30.80	-1	2,747	-0.04%
2018/03/29	2	30.75	0	0.00	30.75	2	2,759	0.07%
2018/03/28	0	30.95	3	31.15	30.90	-3	2,788	-0.11%
2018/03/27	3	31.77	0	0.00	31.65	3	2,814	0.11%
2018/03/26	0	30.80	0	0.00	30.60	0	2,782	0.00%
2018/03/23	9	30.35	0	0.00	30.45	9	2,788	0.32%
2018/03/22	9	32.61	1	32.10	32.05	8	2,764	0.29%
2018/03/19	25	32.52	0	0.00	32.00	25	2,702	0.93%
2018/03/16	0	31.30	0	0.00	31.60	0	2,672	0.00%
2018/03/15	1	31.40	1	31.25	31.45	0	2,674	0.00%
2018/03/14	0	0.00	1	31.10	31.00	-1	2,677	-0.04%
2018/03/12	1	31.10	1	30.80	30.80	0	2,771	0.00%
2018/03/08	1	30.80	3	31.05	30.65	-2	2,895	-0.07%
2018/03/07	6	31.03	3	30.95	30.65	3	3,205	0.09%
2018/03/06	13	31.68	1	31.60	31.60	12	3,505	0.34%
2018/03/05	0	0.00	1	32.65	32.00	-1	3,547	-0.03%
2018/02/23	0	0.00	0	30.35	30.50	0	3,597	0.00%
2018/02/22	0	0.00	5	29.20	29.35	-5	3,596	-0.14%
2018/02/21	0	0.00	11	28.82	28.90	-11	3,601	-0.31%
2018/02/12	10	28.05	0	0.00	28.05	10	3,610	0.28%
2018/02/08	0	0.00	5	28.70	28.80	-5	3,699	-0.14%
2018/02/02	0	0.00	10	30.80	30.50	-10	3,749	-0.27%
2018/01/31	10	30.30	0	0.00	30.55	10	4,292	0.23%
2018/01/30	11	30.50	0	0.00	30.25	11	4,319	0.25%
2018/01/29	1	30.90	1	30.80	30.85	0	4,307	0.00%
2018/01/26	1	30.80	1	30.90	30.90	0	4,342	0.00%
2018/01/25	1	31.55	1	31.20	31.10	0	4,329	0.00%
2018/01/18	6	32.48	4	32.16	31.85	2	4,188	0.05%
2018/01/16	1	34.80	16	34.69	34.80	-15	3,831	-0.39%
2018/01/15	0	0.00	2	32.05	31.65	-2	3,533	-0.06%
2018/01/12	2	31.73	0	0.00	31.70	2	3,538	0.06%
2018/01/11	1	31.70	5	31.65	32.00	-4	3,509	-0.11%
2018/01/10	1	32.85	1	31.30	31.30	0	3,474	0.00%
2018/01/09	1	31.20	19	31.26	31.90	-18	3,420	-0.53%
2018/01/08	4	32.08	35	31.49	31.00	-31	3,373	-0.92%
2018/01/04	10	30.87	1	31.00	30.80	9	3,251	0.28%
2018/01/03	0	0.00	3	31.10	31.35	-3	3,194	-0.09%
2018/01/02	15	30.03	5	30.20	30.30	10	3,101	0.32%