達方 (8163)-台新-台中券商分點個股進出

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
60.4
漲跌
▼0.4
漲幅
-0.66%
成交量
1,714張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30

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

達方 (8163)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	60.20	15	59.53	60.40	-13	2,206	-0.59%
2024/04/18	3	60.60	3	60.90	60.80	0	2,195	0.00%
2024/04/17	3	60.33	0	0.00	60.60	3	2,197	0.14%
2024/04/16	7	60.51	1	60.20	60.10	6	2,196	0.27%
2024/04/15	1	61.40	0.1	61.70	61.50	1	2,183	0.04%
2024/04/12	0	62.20	6	62.38	62.00	-6	2,221	-0.27%
2024/04/11	5.5	61.63	2	61.80	61.50	3.5	2,301	0.15%
2024/04/10	1	62.10	0	0.00	62.60	1	2,301	0.04%
2024/04/09	3	62.00	11	61.96	62.10	-8	2,312	-0.35%
2024/04/08	2	63.60	0	0.00	63.50	2	2,321	0.09%
2024/04/03	5	63.66	4	63.60	63.60	1	2,345	0.04%
2024/04/02	3	62.63	0	0.00	63.00	3	2,325	0.13%
2024/04/01	1.1	62.90	0	0.00	62.90	1.1	2,322	0.05%
2024/03/29	4	61.90	22	61.92	62.30	-18	2,319	-0.78%
2024/03/28	22	63.00	2	62.80	62.30	20	2,320	0.86%
2024/03/27	3	62.60	12	62.82	63.00	-9	2,317	-0.39%
2024/03/26	10	62.16	13	62.49	61.90	-3	2,323	-0.13%
2024/03/25	20	63.22	22	63.50	62.80	-2	2,309	-0.09%
2024/03/22	20	64.51	8	64.28	64.30	12	2,308	0.52%
2024/03/21	4	63.43	1	63.10	64.10	3	2,289	0.13%
2024/03/20	8	62.78	13	62.89	62.40	-5	2,288	-0.22%
2024/03/19	2	61.20	0	0.00	61.90	2	2,245	0.09%
2024/03/18	0	60.50	2	60.30	60.80	-2	2,237	-0.09%
2024/03/15	0	0.00	3	60.67	60.00	-3	2,241	-0.13%
2024/03/14	2	60.25	3	60.30	60.60	-1	2,225	-0.04%
2024/03/13	6.3	60.59	6	60.88	60.70	0.3	2,220	0.01%
2024/03/12	5	59.94	3	60.43	60.50	2	2,229	0.09%
2024/03/11	5	59.50	2	59.70	59.60	3	2,243	0.13%
2024/03/08	8	60.30	4	61.38	60.00	4	2,235	0.18%
2024/03/07	3	61.23	9	61.19	61.00	-6	2,216	-0.27%
2024/03/06	50	60.83	29	61.41	61.70	21	2,159	0.97%
2024/03/05	18	59.91	24.1	60.42	61.40	-6.1	1,963	-0.31%
2024/03/04	13	55.33	9	55.71	55.90	4	1,648	0.24%
2024/03/01	3	54.07	1.1	54.10	54.40	2	1,616	0.12%
2024/02/29	2	53.70	0	0.00	53.20	2	1,593	0.13%
2024/02/27	1	53.40	8.1	53.63	53.40	-7	1,576	-0.45%
2024/02/26	1	52.69	1	52.70	52.70	0	1,585	0.00%
2024/02/23	3.1	52.40	1.3	52.12	52.00	1.8	1,651	0.11%
2024/02/22	0	0.00	1	52.80	52.80	-1	1,661	-0.06%
2024/02/20	3	52.40	1	52.60	52.50	2	1,739	0.12%
2024/02/19	0	0.00	0.1	52.40	52.60	-0.1	1,748	-0.01%
2024/02/16	0	52.20	0	0.00	52.10	0	1,775	0.00%
2024/02/15	0.3	51.05	2	50.50	50.50	-1.7	1,788	-0.10%
2024/02/05	0.1	50.60	0	0.00	50.60	0.1	1,824	0.00%
2024/02/02	0.1	51.20	0	0.00	50.70	0.1	1,867	0.00%
2024/02/01	1	51.20	0	0.00	51.00	1	1,947	0.05%
2024/01/30	1	51.30	5	51.30	51.00	-4	2,045	-0.20%
2024/01/29	1	51.70	0	0.00	51.70	1	2,257	0.04%
2024/01/25	3	51.60	0	0.00	51.50	3	2,513	0.12%
2024/01/24	10	53.15	3	52.70	52.50	7	2,513	0.28%
2024/01/22	0	0.00	1	52.40	52.50	-1	2,489	-0.04%
2024/01/19	1	51.80	0	0.00	51.90	1	2,481	0.04%
2024/01/18	1	51.80	0	0.00	51.30	1	2,479	0.04%
2024/01/17	3.1	52.35	3	51.53	51.90	0.1	2,471	0.00%
2024/01/15	3	52.20	0	0.00	52.20	3	2,445	0.12%
2024/01/12	0.1	51.60	1	51.50	51.60	-1	2,440	-0.04%
2024/01/11	1	52.20	0	0.00	52.20	1	2,432	0.04%
2024/01/09	1	52.60	3	52.20	52.10	-2	2,421	-0.08%
2024/01/08	2	53.20	0	0.00	52.60	2	2,408	0.08%
2024/01/05	16	56.08	26	55.70	54.90	-10	2,360	-0.42%
2024/01/04	1	53.80	2	54.00	53.50	-1	2,267	-0.04%
2024/01/03	3	56.20	0	0.00	55.30	3	2,241	0.13%
2024/01/02	4	55.20	6	55.25	55.60	-2	2,210	-0.09%
2023/12/29	6	54.32	0	54.40	54.20	6	2,162	0.28%
2023/12/27	0	0.00	3	52.60	52.20	-3	2,101	-0.14%
2023/12/26	2	52.00	2	52.20	52.20	0	2,092	0.00%
2023/12/25	0	51.90	1	51.90	51.80	-1	2,082	-0.05%
2023/12/21	1	52.80	1	52.60	52.60	0	2,052	0.00%
2023/12/20	3	53.50	4	53.73	53.70	-1	2,025	-0.05%
2023/12/19	4	53.70	23	53.13	53.00	-19	2,003	-0.95%
2023/12/18	0	0.00	7	54.80	54.40	-7	1,960	-0.36%
2023/12/15	0	0.00	5	56.18	56.10	-5	1,931	-0.26%
2023/12/14	6.2	56.35	14	56.39	56.70	-7.8	1,889	-0.41%
2023/12/13	2.3	55.57	6	55.85	55.80	-3.7	1,859	-0.20%
2023/12/12	0.5	54.94	1.8	55.26	55.30	-1.3	1,830	-0.07%
2023/12/11	5	54.60	0	0.00	54.90	5	1,814	0.28%
2023/12/08	0	0.00	4	55.00	54.80	-4	1,799	-0.22%
2023/12/07	9	54.94	63	54.58	54.50	-54	1,785	-3.02%
2023/12/06	11	55.87	11	55.72	55.40	0	1,757	0.00%
2023/12/05	2	54.95	1	54.20	54.80	1	1,714	0.06%
2023/12/04	38	55.41	1.1	55.11	55.00	36.9	1,687	2.19%
2023/12/01	4.8	53.38	2	53.65	53.50	2.8	1,625	0.17%
2023/11/30	9	52.82	2	52.85	52.70	7	1,593	0.44%
2023/11/29	2	52.20	3	52.20	52.30	-1	1,534	-0.07%
2023/11/28	5	51.80	3	51.90	52.10	2	1,527	0.13%
2023/11/27	7	51.57	5	51.22	50.90	2	1,508	0.13%
2023/11/24	6.1	51.57	6	51.05	51.60	0.1	1,497	0.00%
2023/11/22	37	52.38	15	52.47	52.60	22	1,452	1.51%
2023/11/21	2	51.05	2	51.20	51.10	0	1,379	0.00%
2023/11/20	2.1	50.90	1.1	50.50	51.20	1	1,361	0.08%
2023/11/17	1.1	51.43	1	51.70	51.60	0.1	1,329	0.01%
2023/11/16	0	0.00	5	50.76	50.90	-5	1,267	-0.39%
2023/11/15	0	0.00	3	50.97	50.60	-3	1,249	-0.24%
2023/11/14	2	50.25	3	51.07	50.20	-1	1,211	-0.08%
2023/11/13	2	50.50	4	50.93	51.00	-2	1,175	-0.17%
2023/11/10	0.1	50.40	18	51.06	51.40	-17.9	1,116	-1.61%
2023/11/09	10	50.98	8	50.84	50.90	2	1,063	0.19%
2023/11/08	1	50.00	4	49.97	50.00	-3	974	-0.31%
2023/11/07	1	49.00	4	49.49	49.85	-3	936	-0.32%
2023/11/06	33	49.79	25	50.14	49.70	8	881	0.91%
2023/11/03	30	48.57	47	48.56	48.85	-17	661	-2.57%
2023/11/02	0	0.00	2	44.50	44.55	-2	411	-0.49%
2023/10/31	0	0.00	1	43.65	43.40	-1	422	-0.24%
2023/10/30	0	0.00	1	43.40	43.45	-1	429	-0.23%
2023/10/25	0	0.00	7	43.32	43.40	-7	452	-1.55%
2023/10/23	1	42.55	0	0.00	42.50	1	469	0.21%
2023/10/20	0.1	42.30	0	0.00	42.65	0.1	477	0.02%
2023/10/19	2	42.60	0	0.00	42.60	2	483	0.41%
2023/10/16	0	0.00	2	43.85	43.80	-2	486	-0.41%
2023/10/12	2	43.55	0	0.00	43.70	2	500	0.40%
2023/10/11	0	0.00	2	43.75	43.75	-2	512	-0.39%
2023/09/28	0	43.40	0	0.00	43.15	0	663	0.00%
2023/09/25	2	43.35	0	0.00	43.35	2	709	0.28%
2023/09/20	1.1	43.24	0	0.00	43.45	1.1	739	0.15%
2023/09/18	10	43.90	0	0.00	44.00	10	755	1.32%
2023/09/15	1	44.00	0	0.00	43.70	1	763	0.13%
2023/09/14	0	0.00	0.5	43.95	43.75	-0.5	762	-0.07%
2023/09/13	0	43.50	0	0.00	43.65	0	767	0.00%
2023/09/12	0	43.65	2	43.55	43.60	-2	772	-0.26%
2023/09/08	1	43.30	0	0.00	43.30	1	780	0.13%
2023/09/07	1	43.30	2	43.73	43.65	-1	794	-0.13%
2023/09/06	1	44.15	4	44.00	44.20	-3	798	-0.38%
2023/09/05	1	43.70	0	0.00	43.80	1	796	0.13%
2023/09/01	0	0.00	2	43.70	44.20	-2	811	-0.25%
2023/08/31	1	43.00	0	0.00	43.60	1	807	0.12%
2023/08/24	1	42.05	0	0.00	42.15	1	839	0.12%
2023/08/22	0	0.00	1	42.25	42.20	-1	870	-0.11%
2023/08/21	0	0.00	1	43.00	42.80	-1	876	-0.11%
2023/08/17	0	0.00	4	41.55	42.00	-4	895	-0.45%
2023/08/16	1	41.85	2	41.70	41.70	-1	909	-0.11%
2023/08/15	0	0.00	0.3	42.25	42.30	-0.3	920	-0.03%
2023/08/14	0	0.00	8	41.36	41.75	-8	931	-0.86%
2023/08/11	5	41.90	0	42.05	41.75	5	940	0.53%
2023/08/10	1	42.00	0.3	42.15	42.05	0.7	949	0.07%
2023/08/09	2.5	42.82	5	42.60	42.65	-2.5	946	-0.26%
2023/08/08	0	0.00	2.3	42.81	42.95	-2.3	949	-0.24%
2023/08/07	7	42.77	1	42.90	42.80	6	946	0.63%
2023/08/04	5	43.71	0.4	43.75	43.80	4.6	924	0.49%
2023/08/02	3.5	43.54	0	43.80	43.20	3.5	922	0.38%
2023/08/01	1	43.65	0	0.00	43.80	1	915	0.11%
2023/07/31	2	44.00	1.1	44.03	43.90	1	911	0.10%
2023/07/28	1	44.60	0	0.00	44.65	1	908	0.11%
2023/07/26	0	0.00	2	44.60	44.45	-2	891	-0.22%
2023/07/25	0.1	44.10	0	0.00	44.20	0.1	889	0.01%
2023/07/19	4	44.69	0.5	44.20	44.35	3.5	878	0.40%
2023/07/18	1	45.10	0	0.00	45.50	1	881	0.11%
2023/07/17	1	46.00	2	45.95	46.00	-1	880	-0.11%
2023/07/14	0	0.00	1	45.65	45.55	-1	876	-0.11%
2023/07/13	0.3	45.58	0	0.00	45.15	0.3	869	0.03%
2023/07/12	2	44.33	0	0.00	45.15	2	858	0.23%
2023/07/11	1	43.75	0	0.00	43.50	1	840	0.12%
2023/07/10	3	46.20	0	0.00	46.00	3	821	0.37%
2023/07/07	1	46.85	1	47.00	46.75	0	810	0.00%
2023/07/05	0	0.00	1	47.50	47.35	-1	824	-0.12%
2023/07/04	5.1	47.01	2	47.40	47.60	3.1	820	0.38%
2023/07/03	0	0.00	1	46.85	46.85	-1	818	-0.12%
2023/06/30	1	46.50	50	46.36	46.30	-49	805	-6.08%
2023/06/29	1	46.50	1	46.70	46.70	0	803	0.00%
2023/06/26	0	0.00	5	46.30	46.00	-5	786	-0.64%
2023/06/21	1	46.65	0	0.00	46.70	1	780	0.13%
2023/06/20	0	0.00	6	47.40	47.25	-6	778	-0.77%
2023/06/19	1	47.45	0	0.00	47.35	1	781	0.13%
2023/06/15	2	48.00	0	0.00	47.85	2	777	0.26%
2023/06/14	10	47.95	0	0.00	47.95	10	772	1.29%
2023/06/13	0	0.00	3	47.42	47.55	-3	769	-0.39%
2023/06/12	0	0.00	1	47.10	47.10	-1	764	-0.13%
2023/06/09	2	46.63	1.2	46.68	46.70	0.8	761	0.11%
2023/06/08	11	46.76	1	46.95	46.70	10	775	1.29%
2023/06/07	0	0.00	2	47.25	47.30	-2	789	-0.25%
2023/06/06	1	47.00	0	0.00	46.80	1	829	0.12%
2023/06/05	3	47.30	1	47.45	47.20	2	965	0.21%
2023/06/02	0	0.00	2	47.25	47.40	-2	965	-0.21%
2023/06/01	1	47.00	0	0.00	47.10	1	959	0.10%
2023/05/31	0	0.00	2	47.00	47.00	-2	959	-0.21%
2023/05/30	1	46.80	0	0.00	46.90	1	954	0.10%
2023/05/29	1	46.85	2	46.90	47.10	-1	950	-0.11%
2023/05/26	1	45.80	1	46.10	46.35	0	938	0.00%
2023/05/25	4	46.49	0	0.00	46.65	4	925	0.43%
2023/05/24	0	0.00	5.1	46.90	46.85	-5.1	918	-0.56%
2023/05/23	1	46.70	1	46.50	46.90	0	912	0.00%
2023/05/22	1	46.20	3	46.25	46.30	-2	898	-0.22%
2023/05/19	2	45.78	2	45.95	45.55	0	883	0.00%
2023/05/18	0	0.00	2.1	45.58	45.50	-2.1	872	-0.24%
2023/05/17	2	45.40	2	45.40	45.40	0	864	0.00%
2023/05/15	0	0.00	0	44.85	44.75	0	847	0.00%
2023/05/11	0	0.00	15	44.01	44.00	-15	915	-1.64%
2023/05/08	0	44.30	0	44.45	44.50	0	922	0.00%
2023/05/03	0	0.00	2	44.32	44.45	-2	928	-0.22%
2023/05/02	0	43.95	2	44.35	44.40	-2	931	-0.21%
2023/04/28	0	0.00	0	43.54	43.90	0	934	0.00%
2023/04/26	1	42.75	1	43.35	43.35	0	933	0.00%
2023/04/24	0	0.00	6	43.25	43.50	-6	923	-0.65%
2023/04/21	1	43.50	0	44.35	43.20	1	924	0.11%
2023/04/20	2	44.80	0	0.00	44.35	2	916	0.22%
2023/04/19	0	0.00	1	44.90	44.60	-1	911	-0.11%
2023/04/17	0	0.00	2	44.60	44.55	-2	896	-0.22%
2023/04/14	0	0.00	2	44.57	44.40	-2	887	-0.23%
2023/04/13	4	44.80	0	0.00	44.55	4	879	0.45%
2023/04/12	0	0.00	6	44.90	45.30	-6	865	-0.69%
2023/04/11	1	44.60	2	44.45	44.50	-1	837	-0.12%
2023/04/10	0	0.00	0	44.10	44.90	0	825	0.00%
2023/04/07	0	0.00	2	44.40	44.15	-2	783	-0.26%
2023/04/06	1	43.91	0	0.00	44.50	1	777	0.13%
2023/03/30	0	43.95	4	43.80	44.05	-4	763	-0.52%
2023/03/28	1	43.85	0	0.00	43.65	1	763	0.13%
2023/03/27	0	0.00	1.1	44.07	44.05	-1.1	759	-0.15%
2023/03/24	4	44.05	0	0.00	44.10	4	762	0.52%
2023/03/23	1	43.90	2	44.20	44.20	-1	757	-0.13%
2023/03/21	2	43.45	2	43.75	43.55	0	744	0.00%
2023/03/20	1	43.45	0	0.00	43.35	1	741	0.13%
2023/03/17	0	0.00	1	43.10	43.30	-1	744	-0.13%
2023/03/16	1.1	43.00	8	42.68	42.60	-6.9	742	-0.93%
2023/03/15	2.2	43.98	0	0.00	43.25	2.2	745	0.30%
2023/03/14	0	43.75	1	43.55	43.50	-1	740	-0.13%
2023/03/13	3	43.57	5	43.25	43.60	-2	738	-0.27%
2023/03/10	0	43.99	3	43.75	43.85	-3	726	-0.42%
2023/03/09	7	44.56	8	44.49	44.50	-1	713	-0.14%
2023/03/08	24	44.77	59	44.48	44.70	-35	671	-5.21%
2023/03/07	3	41.80	0	0.00	41.75	3	548	0.55%
2023/03/06	3	41.95	0	0.00	41.95	3	569	0.53%
2023/03/03	14	41.61	3	41.75	41.65	11	563	1.95%
2023/02/24	0	0.00	2	41.23	41.30	-2	548	-0.36%
2023/02/23	0	0.00	3	41.12	41.00	-3	542	-0.55%
2023/02/20	1	41.25	3.3	41.12	41.25	-2.3	543	-0.42%
2023/02/17	0	0.00	1	40.90	40.90	-1	545	-0.18%
2023/02/16	0	0.00	7	40.76	40.85	-7	544	-1.29%
2023/02/14	0	40.55	0	0.00	40.40	0	544	0.00%
2023/02/10	9	41.63	6	41.02	41.00	3	547	0.55%
2023/02/09	7	41.85	3	40.65	41.55	4	511	0.78%
2023/02/08	2	40.15	1	40.15	40.25	1	479	0.21%
2023/02/06	1	40.65	3	40.72	40.10	-2	466	-0.43%
2023/02/03	1	40.25	3	40.35	40.45	-2	457	-0.44%
2023/02/02	40	39.96	1	40.00	40.15	39	447	8.71%
2023/02/01	1	39.55	0	0.00	39.60	1	437	0.23%
2023/01/31	3	39.58	7	39.65	39.40	-4	436	-0.92%
2023/01/30	11	39.39	1	39.40	39.30	10	431	2.32%
2023/01/17	2	38.80	1	38.85	38.90	1	424	0.24%
2023/01/12	1	38.75	0.1	38.85	38.70	0.9	434	0.21%
2022/12/28	1	37.80	0	0.00	37.65	1	479	0.21%
2022/12/21	4	37.48	0	0.00	37.40	4	485	0.82%
2022/12/20	3	37.55	0	0.00	37.40	3	483	0.62%
2022/12/19	1	37.85	0	0.00	37.85	1	483	0.21%
2022/12/16	0.1	38.50	0	0.00	38.05	0.1	481	0.03%
2022/12/15	0	39.55	0	0.00	38.80	0	472	0.00%
2022/12/12	0	0.00	1	38.65	38.75	-1	477	-0.21%
2022/12/09	1	38.55	0	0.00	38.50	1	478	0.21%
2022/12/07	1	39.00	0	0.00	38.70	1	494	0.20%
2022/12/06	1.1	39.91	0	0.00	39.50	1.1	491	0.23%
2022/12/01	0	0.00	1	40.35	40.50	-1	484	-0.21%
2022/11/30	0	0.00	1	40.20	40.15	-1	479	-0.21%
2022/11/29	1	40.40	1	40.15	40.20	0	475	0.00%
2022/11/28	3	40.20	0	0.00	39.85	3	455	0.66%
2022/11/25	1	39.10	0	0.00	39.15	1	427	0.23%
2022/11/18	2	39.10	0	0.00	38.95	2	437	0.46%
2022/11/16	0	39.00	0	0.00	38.95	0	439	0.00%
2022/11/11	3	39.10	1	39.60	38.80	2	446	0.45%
2022/11/07	0	38.60	0	0.00	38.60	0	442	0.00%
2022/10/26	0	37.75	0	0.00	37.35	0	521	0.00%
2022/10/20	0	0.00	6	37.71	37.15	-6	528	-1.14%
2022/10/19	0	0.00	2	38.45	38.25	-2	519	-0.39%
2022/10/18	0	0.00	3	37.87	38.00	-3	518	-0.58%
2022/10/14	1	36.95	1	37.30	36.95	0	521	0.00%
2022/10/13	4	36.60	0	0.00	36.45	4	523	0.76%
2022/10/11	3	38.18	0	0.00	38.25	3	519	0.58%
2022/09/30	1	39.30	0	0.00	39.40	1	546	0.18%
2022/09/28	1	38.50	0	0.00	38.50	1	595	0.17%
2022/09/26	10	39.80	0	0.00	39.55	10	620	1.61%
2022/09/22	1	41.20	0.3	41.40	41.50	0.7	660	0.11%
2022/09/19	0	0.00	1	42.45	42.10	-1	668	-0.15%
2022/09/16	0	0.00	2	43.00	42.35	-2	676	-0.30%
2022/09/15	0.3	42.65	7	42.71	42.75	-6.7	683	-0.98%
2022/09/08	0	0.00	3	41.07	41.00	-3	688	-0.44%
2022/09/06	3	40.03	0	0.00	39.80	3	692	0.43%
2022/08/30	0	0.00	0	41.30	41.20	0	701	0.00%
2022/08/29	1	40.80	0	0.00	40.75	1	701	0.14%
2022/08/23	0	0.00	1	41.60	41.50	-1	710	-0.14%
2022/08/22	1	41.85	0	0.00	42.05	1	713	0.14%
2022/08/19	2	41.85	0	0.00	41.80	2	706	0.28%
2022/08/15	1	41.50	0	0.00	41.70	1	724	0.14%
2022/08/12	2	41.33	1	41.45	41.45	1	721	0.14%
2022/08/10	0	0.00	13	41.18	41.40	-13	723	-1.80%
2022/08/05	0	40.50	0	0.00	40.45	0	710	0.00%
2022/08/04	1	38.65	0	0.00	39.05	1	706	0.14%
2022/08/03	1	39.00	0	0.00	39.05	1	725	0.14%
2022/08/01	2	39.95	0	40.02	39.95	2	780	0.26%
2022/07/29	1	39.90	1	39.95	40.05	0	806	0.00%
2022/07/28	0	39.85	0	0.00	39.75	0	835	0.00%
2022/07/27	0	0.00	2	39.00	39.85	-2	891	-0.22%
2022/07/26	1	39.15	0	0.00	39.10	1	894	0.11%
2022/07/22	2	39.70	1	39.65	39.70	1	914	0.11%
2022/07/21	2	38.90	0	0.00	39.25	2	941	0.21%
2022/07/20	0	0.00	1	39.30	39.10	-1	947	-0.11%
2022/07/15	2	37.90	2	38.10	37.80	0	1,014	0.00%
2022/07/14	2	37.80	1	38.00	38.20	1	1,071	0.09%
2022/07/13	0	0.00	2	37.50	37.55	-2	1,105	-0.18%
2022/07/11	2	36.95	0	0.00	36.95	2	1,118	0.18%
2022/07/08	0	0.00	1	37.60	37.40	-1	1,132	-0.09%
2022/07/07	1	36.10	1	36.45	36.60	0	1,128	0.00%
2022/07/06	7	39.31	0	0.00	38.60	7	1,109	0.63%
2022/07/04	1	39.55	4	39.31	39.40	-3	1,092	-0.27%
2022/07/01	9	39.47	4	38.80	38.80	5	1,108	0.45%
2022/06/30	3	40.82	1	40.35	40.45	2	1,095	0.18%
2022/06/29	2	41.65	1	41.80	41.65	1	1,087	0.09%
2022/06/28	1	42.10	0	0.00	42.00	1	1,115	0.09%
2022/06/27	0	42.40	1	42.65	42.50	-1	1,168	-0.09%
2022/06/24	2	42.15	2	42.15	42.00	0	1,170	0.00%
2022/06/23	3	41.17	0	0.00	41.65	3	1,176	0.26%
2022/06/22	1	41.55	0	0.00	41.40	1	1,181	0.08%
2022/06/21	0	0.00	1	42.40	42.45	-1	1,202	-0.08%
2022/06/20	7	41.10	0	0.00	40.80	7	1,221	0.57%
2022/06/17	0	41.80	0	0.00	41.65	0	1,221	0.00%
2022/06/16	1	42.40	0	0.00	42.10	1	1,249	0.08%
2022/06/14	0	42.50	0	0.00	42.40	0	1,324	0.00%
2022/06/13	2	42.88	0	0.00	42.65	2	1,365	0.15%
2022/06/09	2	44.00	0	0.00	43.95	2	1,468	0.14%
2022/06/07	0	0.00	5	43.80	43.80	-5	1,543	-0.32%
2022/06/02	0	0.00	7	43.85	43.95	-7	1,691	-0.41%
2022/06/01	7	43.95	0	0.00	43.95	7	1,713	0.41%
2022/05/30	0	0.00	10	43.70	43.80	-10	1,778	-0.56%
2022/05/25	0	0.00	0	43.00	43.05	0	1,784	0.00%
2022/05/24	0	43.10	5.5	43.34	42.90	-5.5	1,798	-0.31%
2022/05/23	0	0.00	1	43.00	43.00	-1	1,791	-0.06%
2022/05/18	0	0.00	5	43.17	42.90	-5	1,785	-0.28%
2022/05/17	0	0.00	2	42.63	42.65	-2	1,784	-0.11%
2022/05/13	1	42.35	1	42.30	42.30	0	1,779	0.00%
2022/05/12	3.7	41.65	0	42.80	41.20	3.7	1,785	0.21%
2022/05/11	9.3	42.65	0	43.10	42.50	9.3	1,782	0.52%
2022/05/10	1	42.90	1	42.60	43.40	0	1,764	0.00%
2022/05/09	17	43.28	5	43.90	43.00	12	1,758	0.68%
2022/05/06	0	0.00	2	45.20	45.20	-2	1,721	-0.12%
2022/05/04	22	46.53	0	0.00	45.80	22	1,685	1.31%
2022/04/27	9	46.82	0	0.00	46.95	9	1,650	0.55%
2022/04/26	0	0.00	11	48.60	48.60	-11	1,630	-0.67%
2022/04/25	5	48.22	1	48.40	48.20	4	1,627	0.25%
2022/04/22	0	0.00	11	50.01	49.95	-11	1,607	-0.68%
2022/04/21	0	0.00	5	50.64	50.40	-5	1,612	-0.31%
2022/04/20	4	50.20	37.1	50.26	50.40	-33.1	1,577	-2.10%
2022/04/19	2	49.58	3	49.65	49.65	-1	1,530	-0.07%
2022/04/18	1	48.00	1	48.50	48.40	0	1,519	0.00%
2022/04/15	1	48.85	1	48.95	48.80	0	1,523	0.00%
2022/04/14	10	48.82	1	49.20	48.90	9	1,554	0.58%
2022/04/13	0	0.00	2	48.48	48.55	-2	1,568	-0.13%
2022/04/12	0	48.20	1	48.05	47.85	-1	1,602	-0.06%
2022/04/11	0	0.00	1	48.05	47.80	-1	1,626	-0.06%
2022/04/08	2	48.18	1	48.25	48.20	1	1,658	0.06%
2022/04/07	38	48.40	0	0.00	47.90	38	1,710	2.22%
2022/04/06	0.2	49.55	1	49.15	49.15	-0.8	1,868	-0.04%
2022/04/01	6	49.32	0	0.00	49.35	6	1,886	0.32%
2022/03/31	3	49.73	2	49.63	49.70	1	1,917	0.05%
2022/03/30	3	50.00	16.1	49.79	50.20	-13.1	1,983	-0.66%
2022/03/29	0	0.00	0.2	49.25	49.05	-0.2	1,947	-0.01%
2022/03/28	1	48.45	2	49.25	49.10	-1	1,958	-0.05%
2022/03/25	1	49.35	1	49.65	49.25	0	1,967	0.00%
2022/03/24	6	49.64	2	49.50	49.50	4	1,976	0.20%
2022/03/23	3	49.63	2	49.18	49.15	1	2,025	0.05%
2022/03/22	0	49.35	0	0.00	49.50	0	2,110	0.00%
2022/03/21	1	49.30	0	0.00	49.30	1	2,122	0.05%
2022/03/18	2	49.20	1	49.20	48.40	1	2,142	0.05%
2022/03/17	0	0.00	1	49.50	49.35	-1	2,134	-0.05%
2022/03/16	2	49.68	12.4	49.39	49.50	-10.4	2,147	-0.48%
2022/03/15	4	49.16	3	49.15	49.00	1	2,170	0.05%
2022/03/14	11	49.65	26	49.46	49.35	-15	2,218	-0.68%
2022/03/11	3	48.38	3	48.47	48.40	0	2,244	0.00%
2022/03/10	12.2	48.41	2	48.38	48.35	10.2	2,323	0.44%
2022/03/09	5	47.90	11	48.39	48.30	-6	2,435	-0.25%
2022/03/08	6	45.13	0	0.00	44.70	6	2,688	0.22%
2022/03/07	2	45.85	1	46.45	46.00	1	2,710	0.04%
2022/03/04	4	48.05	7	48.06	47.60	-3	2,750	-0.11%
2022/03/02	1	46.15	0	0.00	46.30	1	2,820	0.04%
2022/03/01	1	46.40	0	0.00	46.40	1	2,866	0.03%
2022/02/25	1	45.70	2	45.90	45.40	-1	3,005	-0.03%
2022/02/24	3	45.70	0	0.00	45.50	3	3,275	0.09%
2022/02/21	0	0.00	3	47.10	47.10	-3	3,374	-0.09%
2022/02/18	1	46.70	8	46.85	47.00	-7	3,388	-0.21%
2022/02/17	3	46.92	1	47.25	46.85	2	3,398	0.06%
2022/02/16	1	46.90	0	0.00	46.80	1	3,403	0.03%
2022/02/14	0	0.00	1	47.10	46.35	-1	3,413	-0.03%
2022/02/11	0	0.00	0.5	47.40	47.50	-0.5	3,426	-0.01%
2022/02/10	1	46.65	0	0.00	47.05	1	3,416	0.03%
2022/02/09	1	46.35	0	0.00	46.90	1	3,423	0.03%
2022/01/26	1	44.95	12	45.04	44.80	-11	3,474	-0.32%
2022/01/25	0	45.80	0	0.00	45.00	0	3,476	0.00%
2022/01/24	1.2	45.03	3	45.12	45.70	-1.8	3,491	-0.05%
2022/01/21	1	46.00	1	46.10	45.90	0	3,479	0.00%
2022/01/20	1	46.95	0	0.00	47.20	1	3,467	0.03%
2022/01/18	0	0.00	3	47.20	46.90	-3	3,458	-0.09%
2022/01/17	1	47.15	0	0.00	47.15	1	3,453	0.03%
2022/01/14	2.2	46.31	0	0.00	46.35	2.2	3,450	0.06%
2022/01/12	2	46.65	3	46.80	46.80	-1	3,438	-0.03%
2022/01/10	1	47.75	3.3	47.77	48.05	-2.3	3,397	-0.07%
2022/01/07	4.1	47.50	6	47.43	47.30	-2	3,382	-0.06%
2022/01/06	9	48.36	5.2	48.29	48.15	3.8	3,342	0.11%
2022/01/05	1	49.30	12	49.21	48.85	-11	3,313	-0.33%
2022/01/04	3	49.67	4	49.60	49.35	-1	3,280	-0.03%
2022/01/03	6	49.59	13	50.07	49.50	-7	3,252	-0.22%
2021/12/30	11.8	51.01	2	50.60	50.70	9.8	3,209	0.31%
2021/12/29	39	50.34	46	50.69	51.00	-7	3,153	-0.22%
2021/12/28	0	0.00	6	49.57	49.35	-6	2,973	-0.20%
2021/12/27	15	49.45	6	49.50	49.55	9	2,955	0.30%
2021/12/24	19.2	49.50	8	49.47	49.35	11.2	2,929	0.38%
2021/12/23	3	48.58	0	0.00	48.60	3	2,836	0.11%
2021/12/22	4	48.85	3	48.63	48.50	1	2,834	0.04%
2021/12/21	0	0.00	5	48.50	48.50	-5	2,823	-0.18%
2021/12/17	10	48.88	11	48.70	48.80	-1	2,782	-0.04%
2021/12/16	4	49.71	17	49.68	49.85	-13	2,709	-0.48%
2021/12/15	2	48.50	26	48.46	48.20	-24	2,603	-0.92%
2021/12/14	6	48.73	11	48.78	48.55	-5	2,577	-0.19%
2021/12/13	2	49.13	4	48.93	48.85	-2	2,526	-0.08%
2021/12/10	2	48.40	4	48.88	49.15	-2	2,501	-0.08%
2021/12/09	4.1	48.77	19	48.16	48.30	-15	2,450	-0.61%
2021/12/08	2	49.90	8	49.14	49.00	-6	2,383	-0.25%
2021/12/07	5	49.93	8	49.51	49.65	-3	2,295	-0.13%
2021/12/06	23	49.70	6	49.50	49.20	17	2,207	0.77%
2021/12/03	25.2	49.39	27	49.49	49.60	-1.8	2,123	-0.08%
2021/12/02	57	48.84	75	49.21	48.65	-18	1,971	-0.91%
2021/12/01	4	47.15	3	46.92	47.15	1	1,611	0.06%
2021/11/30	2	46.60	3	46.90	46.50	-1	1,580	-0.06%
2021/11/29	5	45.06	3	45.35	45.80	2	1,559	0.13%
2021/11/26	14	46.51	12	46.71	46.15	2	1,518	0.13%
2021/11/25	1	46.10	2	46.50	46.10	-1	1,469	-0.07%
2021/11/24	22	46.02	26	46.06	46.00	-4	1,473	-0.27%
2021/11/23	109	46.71	68	46.69	47.05	41	1,332	3.08%	大買/
2021/11/22	29	44.48	26	44.94	45.45	3	1,066	0.28%
2021/11/19	1	42.90	4	43.00	42.90	-3	1,024	-0.29%
2021/11/18	1	43.10	11	43.21	43.25	-10	1,022	-0.98%
2021/11/17	0	0.00	2	43.50	43.40	-2	1,043	-0.19%
2021/11/15	2	43.00	1	43.40	42.80	1	1,077	0.09%
2021/11/12	0	0.00	2	43.10	43.00	-2	1,104	-0.18%
2021/11/11	1	43.30	0	0.00	43.05	1	1,115	0.09%
2021/11/10	5	43.70	3	43.73	43.80	2	1,119	0.18%
2021/11/05	1	43.15	0	0.00	43.15	1	1,141	0.09%
2021/11/04	5	43.54	2	43.53	43.45	3	1,162	0.26%
2021/11/03	3	43.17	13	43.30	43.50	-10	1,206	-0.83%
2021/11/02	0	0.00	5	42.25	41.80	-5	1,171	-0.43%
2021/11/01	12	42.91	7	42.37	42.30	5	1,180	0.42%
2021/10/28	18	42.06	0	0.00	41.90	18	1,182	1.52%
2021/10/27	0	0.00	1	41.30	41.65	-1	1,194	-0.08%
2021/10/25	1	40.70	3	40.87	41.10	-2	1,223	-0.16%
2021/10/22	1	41.05	1	41.55	40.90	0	1,260	0.00%
2021/10/21	1	40.95	2	42.00	42.00	-1	1,280	-0.08%
2021/10/20	2	40.90	0	0.00	41.15	2	1,296	0.15%
2021/10/18	2	40.50	0	0.00	40.30	2	1,341	0.15%
2021/10/15	2	40.25	0	0.00	40.30	2	1,384	0.14%
2021/10/13	1	39.40	0	0.00	39.50	1	1,558	0.06%
2021/10/07	3	40.00	2	39.80	40.20	1	1,668	0.06%
2021/10/06	1	39.70	0	0.00	39.70	1	1,709	0.06%
2021/10/04	5	39.53	0	0.00	39.20	5	1,746	0.29%
2021/10/01	3	40.63	0	0.00	40.35	3	1,751	0.17%
2021/09/30	2	41.33	0	0.00	41.40	2	1,778	0.11%
2021/09/29	1	41.55	3	41.70	41.30	-2	1,795	-0.11%
2021/09/28	0.1	42.50	0	0.00	42.30	0.1	1,809	0.00%
2021/09/27	2	42.33	0	0.00	42.95	2	1,812	0.11%
2021/09/22	2.1	41.78	0	0.00	41.80	2.1	1,911	0.11%
2021/09/16	1	42.15	1	42.30	42.20	0	2,010	0.00%
2021/09/15	3	42.77	2	42.65	42.55	1	2,016	0.05%
2021/09/09	0	0.00	4	43.05	42.95	-4	2,057	-0.19%
2021/09/08	2	43.00	7	43.29	42.80	-5	2,069	-0.24%
2021/09/07	1	44.10	1	44.15	44.10	0	2,073	0.00%
2021/09/03	0	0.00	1	45.10	44.85	-1	2,143	-0.05%
2021/09/02	3	44.95	15	44.77	44.75	-12	2,191	-0.55%
2021/09/01	0	0.00	4	44.11	44.60	-4	2,163	-0.18%
2021/08/31	4	43.96	3	43.98	44.35	1	2,153	0.05%
2021/08/30	6	43.79	3	43.52	43.90	3	2,128	0.14%
2021/08/27	0	0.00	2	42.88	42.65	-2	2,091	-0.10%
2021/08/26	2	42.25	0	0.00	42.60	2	2,102	0.10%
2021/08/25	5	42.72	1	43.00	42.60	4	2,121	0.19%
2021/08/24	1	42.10	13	41.88	41.35	-12	2,072	-0.58%
2021/08/23	10	41.80	0	0.00	41.75	10	2,096	0.48%
2021/08/20	0	0.00	3	43.20	43.40	-3	2,107	-0.14%
2021/08/19	2	43.40	0	0.00	43.15	2	2,115	0.09%
2021/08/18	2	43.80	1	43.40	44.00	1	2,101	0.05%
2021/08/16	1	44.00	2.2	44.16	44.05	-1.2	2,086	-0.06%
2021/08/13	1	45.05	1	45.30	44.90	0	2,080	0.00%
2021/08/11	6	46.03	5	46.47	45.80	1	2,099	0.05%
2021/08/10	13	46.95	4	46.76	46.75	9	2,098	0.43%
2021/08/09	1	47.60	3	48.02	47.95	-2	2,127	-0.09%
2021/08/06	4	47.50	3	47.60	47.30	1	2,126	0.05%
2021/08/05	1	47.75	1	47.55	47.85	0	2,189	0.00%
2021/08/03	1	47.25	0	0.00	47.20	1	2,321	0.04%
2021/08/02	0	0.00	24	47.39	47.50	-24	2,448	-0.98%
2021/07/30	2	46.65	3	47.18	47.00	-1	2,500	-0.04%
2021/07/29	2	46.83	0	0.00	46.65	2	2,511	0.08%
2021/07/28	2	46.65	28	46.48	46.50	-26	2,525	-1.03%
2021/07/27	2	47.28	4	47.46	46.90	-2	2,579	-0.08%
2021/07/26	1	47.40	5	47.40	47.70	-4	2,606	-0.15%
2021/07/23	2	47.15	11	47.20	47.30	-9	2,650	-0.34%
2021/07/22	4	47.33	12	47.52	47.30	-8	2,730	-0.29%
2021/07/21	4.2	46.74	3	46.82	46.95	1.2	2,826	0.04%
2021/07/20	13	46.93	6	47.23	46.95	7	2,865	0.24%
2021/07/19	31	47.76	8	48.41	48.10	23	2,857	0.80%
2021/07/16	8	47.54	18	47.40	48.00	-10	2,843	-0.35%
2021/07/15	5	46.67	0	0.00	46.75	5	2,853	0.18%
2021/07/14	1	46.30	0	0.00	46.15	1	2,928	0.03%
2021/07/13	0	0.00	2	46.93	46.10	-2	2,951	-0.07%
2021/07/12	0	0.00	4	46.45	46.45	-4	2,936	-0.14%
2021/07/09	12	46.03	2.3	45.98	45.90	9.7	2,922	0.33%
2021/07/08	0	0.00	4	46.10	46.20	-4	2,960	-0.14%
2021/07/07	1	46.50	3	46.42	46.10	-2	3,009	-0.07%
2021/07/06	0	0.00	0.4	46.10	45.80	-0.4	3,018	-0.01%
2021/07/05	0.4	46.03	16	45.87	45.90	-15.6	3,086	-0.51%
2021/07/01	10	45.04	1	45.20	44.95	9	3,180	0.28%
2021/06/30	4	45.54	0	0.00	45.90	4	3,178	0.13%
2021/06/29	11	45.58	6	45.32	45.10	5	3,161	0.16%
2021/06/28	4	45.81	20	45.28	45.90	-16	3,144	-0.51%
2021/06/25	1	44.00	4	44.06	43.70	-3	3,085	-0.10%
2021/06/23	1	43.05	3	43.18	43.30	-2	3,118	-0.06%
2021/06/22	8	42.99	1	42.95	42.90	7	3,132	0.22%
2021/06/21	1	43.35	7	43.30	43.35	-6	3,139	-0.19%
2021/06/18	3	43.85	0	0.00	43.70	3	3,156	0.10%
2021/06/17	2	43.93	1	44.05	44.15	1	3,163	0.03%
2021/06/16	2	43.45	0	0.00	43.35	2	3,179	0.06%
2021/06/15	2	43.98	2	43.90	44.00	0	3,204	0.00%
2021/06/11	21	44.22	11	44.49	44.50	10	3,218	0.31%
2021/06/10	4	43.45	6	43.49	44.45	-2	3,320	-0.06%
2021/06/08	2	42.30	0	0.00	42.25	2	3,348	0.06%
2021/06/07	6	42.02	2	42.40	42.10	4	3,453	0.12%
2021/06/04	1	42.35	0	0.00	42.40	1	3,539	0.03%
2021/06/03	1	42.60	0	0.00	42.80	1	3,562	0.03%
2021/06/02	1	42.45	5	42.44	42.55	-4	3,572	-0.11%
2021/06/01	8	43.03	0	0.00	43.25	8	3,571	0.22%
2021/05/31	9	42.82	2	42.80	42.65	7	3,606	0.19%
2021/05/28	6	42.58	2	42.70	42.75	4	3,607	0.11%
2021/05/27	1	41.50	1	41.55	42.70	0	3,626	0.00%
2021/05/26	0	0.00	1	42.05	42.25	-1	3,627	-0.03%
2021/05/25	1	41.85	3.1	42.21	42.25	-2.1	3,663	-0.06%
2021/05/24	2	41.15	0	0.00	41.55	2	3,690	0.05%
2021/05/21	14	41.24	1	41.75	41.40	13	3,762	0.35%
2021/05/20	4	41.08	0	0.00	40.70	4	3,804	0.11%
2021/05/19	2	40.80	1	40.95	41.50	1	3,820	0.03%
2021/05/18	2	39.15	3	39.77	40.70	-1	3,833	-0.03%
2021/05/17	21.1	39.65	17	39.35	38.40	4.1	3,824	0.11%
2021/05/14	0	0.00	1.1	41.03	41.40	-1.1	3,785	-0.03%
2021/05/13	26.1	41.15	6	41.23	41.70	20.1	3,741	0.54%
2021/05/12	14.1	44.23	2	44.15	43.05	12.1	3,675	0.33%
2021/05/11	13	47.50	10	47.61	46.65	3	3,625	0.08%
2021/05/10	46	49.24	29	51.11	49.05	17	3,578	0.48%
2021/05/07	1	49.10	1	48.20	49.00	0	3,456	0.00%
2021/05/06	1	46.25	0	0.00	46.20	1	3,403	0.03%
2021/05/05	6	47.25	0	0.00	46.80	6	3,379	0.18%
2021/05/04	3	47.85	2	47.30	47.00	1	3,393	0.03%
2021/05/03	7	49.79	3	49.90	49.40	4	3,329	0.12%
2021/04/29	9	52.17	2	51.70	51.20	7	3,286	0.21%
2021/04/28	15	51.72	7	52.19	52.40	8	3,255	0.25%
2021/04/27	3	50.73	14	51.69	52.10	-11	3,221	-0.34%
2021/04/26	2	50.75	9.1	51.18	51.20	-7.1	3,112	-0.23%
2021/04/23	1	49.00	5	49.36	49.50	-4	3,069	-0.13%
2021/04/22	10	50.63	11	50.25	49.00	-1	3,058	-0.03%
2021/04/21	9	50.76	12.4	51.06	51.00	-3.4	3,010	-0.11%
2021/04/20	16	50.35	9	50.44	50.50	7	2,962	0.24%
2021/04/19	7	49.19	4	49.10	49.15	3	2,948	0.10%
2021/04/16	0	0.00	4	48.33	48.25	-4	2,934	-0.14%
2021/04/15	1	47.05	0	0.00	47.40	1	2,928	0.03%
2021/04/14	13	46.85	8	47.28	47.30	5	2,945	0.17%
2021/04/13	2	49.70	8	48.35	48.00	-6	2,958	-0.20%
2021/04/12	7	48.64	16	48.86	48.70	-9	2,932	-0.31%
2021/04/09	23	48.54	4	47.83	48.00	19	2,896	0.66%
2021/04/08	2	48.20	4	48.39	49.20	-2	2,818	-0.07%
2021/04/07	0	0.00	2	47.33	47.30	-2	2,724	-0.07%
2021/04/06	0	0.00	5.3	47.43	47.40	-5.3	2,722	-0.19%
2021/04/01	0	0.00	5	47.35	47.40	-5	2,711	-0.18%
2021/03/30	3	47.60	3.3	47.60	47.65	-0.2	2,710	-0.01%
2021/03/29	0	0.00	8	46.84	47.55	-8	2,695	-0.30%
2021/03/26	1	46.35	8	46.39	46.40	-7	2,670	-0.26%
2021/03/25	2	46.23	28	46.05	46.05	-26	2,686	-0.97%
2021/03/24	3	46.83	1	46.30	46.70	2	2,687	0.07%
2021/03/23	2	46.55	10.5	46.40	46.30	-8.5	2,685	-0.32%
2021/03/22	4	47.00	1	46.85	47.00	3	2,676	0.11%
2021/03/19	2.1	47.02	5	46.96	47.05	-2.9	2,686	-0.11%
2021/03/18	1	47.45	2	47.58	47.45	-1	2,684	-0.04%
2021/03/17	7.3	47.54	0.2	47.65	47.45	7.1	2,696	0.26%
2021/03/16	15.2	47.57	10	47.37	47.55	5.2	2,723	0.19%
2021/03/15	0	0.00	12	46.21	46.10	-12	2,615	-0.46%
2021/03/12	9.5	45.95	13	46.05	46.05	-3.5	2,647	-0.13%
2021/03/11	14.3	46.71	64.1	47.31	46.65	-49.8	2,776	-1.79%
2021/03/10	71.3	47.26	8	46.96	47.40	63.3	2,775	2.28%
2021/03/09	0	0.00	3	45.65	45.75	-3	2,732	-0.11%
2021/03/08	1	45.85	6	45.65	45.40	-5	2,724	-0.18%
2021/03/05	0	0.00	6	45.17	45.05	-6	2,746	-0.22%
2021/03/04	6	46.08	4	45.61	45.35	2	2,773	0.07%
2021/03/03	1	45.40	5	45.09	45.70	-4	2,737	-0.15%
2021/03/02	4.1	45.63	8	45.24	45.30	-3.9	2,723	-0.14%
2021/02/26	3	45.08	1	44.50	45.25	2	2,714	0.07%
2021/02/25	1	45.35	4	45.03	45.05	-3	2,762	-0.11%
2021/02/24	18	44.66	1	44.80	44.55	17	2,748	0.62%
2021/02/23	7	44.79	4	44.66	44.90	3	2,747	0.11%
2021/02/22	6	43.88	11	44.18	44.15	-5	2,748	-0.18%
2021/02/19	3	43.47	7	43.17	43.55	-4	2,722	-0.15%
2021/02/18	1	42.30	4	42.69	42.60	-3	2,709	-0.11%
2021/02/17	1	42.10	1	42.20	42.20	0	2,696	0.00%
2021/02/04	0	0.00	1	41.20	41.65	-1	2,757	-0.04%
2021/02/02	6	41.79	3	41.93	41.00	3	2,880	0.10%
2021/02/01	3	40.00	0	0.00	40.55	3	2,985	0.10%
2021/01/29	9	41.34	32	40.96	41.00	-23	3,053	-0.75%
2021/01/27	1	41.85	1	42.05	41.85	0	3,066	0.00%
2021/01/26	15	42.20	12	41.89	41.65	3	3,121	0.10%
2021/01/25	7	41.55	2	42.20	42.00	5	3,093	0.16%
2021/01/22	5	41.27	2	41.18	41.35	3	3,087	0.10%
2021/01/21	1	41.10	5	41.09	41.15	-4	3,093	-0.13%
2021/01/20	19	41.55	23	41.34	41.05	-4	3,085	-0.13%
2021/01/19	1	43.00	0.1	43.05	43.05	0.9	3,055	0.03%
2021/01/18	7	43.17	0.1	44.00	43.05	6.9	3,073	0.23%
2021/01/15	1	43.95	6	44.08	44.10	-5	3,052	-0.16%
2021/01/14	3	45.05	5	45.01	44.95	-2	3,040	-0.07%
2021/01/13	5	44.55	0	0.00	44.50	5	2,993	0.17%
2021/01/12	37	44.57	8	44.78	44.25	29	2,974	0.97%
2021/01/11	1	44.70	5.3	44.52	44.80	-4.3	2,933	-0.15%
2021/01/08	1	43.85	0	0.00	43.75	1	2,910	0.03%
2021/01/07	4	44.04	1	44.00	44.05	3	2,898	0.10%
2021/01/06	10	44.10	6	44.30	43.55	4	2,879	0.14%
2021/01/05	4	43.81	48	43.78	44.55	-44	2,817	-1.56%
2021/01/04	1	43.35	0	0.00	43.60	1	2,789	0.04%
2020/12/29	0	0.00	58	43.07	42.85	-58	2,763	-2.10%
2020/12/28	1	43.25	5	43.31	43.40	-4	2,749	-0.15%
2020/12/25	6	43.02	0	0.00	43.00	6	2,737	0.22%
2020/12/24	9	43.29	13	43.28	43.15	-4	2,735	-0.15%
2020/12/23	11	42.51	1	42.30	42.55	10	2,714	0.37%
2020/12/22	11	43.05	0.1	42.20	42.10	10.9	2,736	0.40%
2020/12/21	7	42.52	1	41.95	42.65	6	2,747	0.22%
2020/12/18	53	42.70	0	0.00	42.30	53	2,735	1.94%
2020/12/17	2	43.15	10	43.04	42.85	-8	2,738	-0.29%
2020/12/16	1	43.55	32	43.32	43.35	-31	2,738	-1.13%
2020/12/15	8	43.27	0.1	43.50	43.15	7.9	2,734	0.29%
2020/12/14	0	0.00	1.6	44.66	44.70	-1.6	2,708	-0.06%
2020/12/11	22	43.73	16	43.35	43.75	6	2,696	0.22%
2020/12/10	23	44.97	15	44.68	44.70	8	2,658	0.30%
2020/12/09	10	46.17	2	46.68	46.00	8	2,599	0.31%
2020/12/08	23	46.16	15	46.05	45.75	8	2,577	0.31%
2020/12/07	51.1	46.84	46	46.81	46.70	5.1	2,543	0.20%
2020/12/04	3	44.67	7	44.98	45.40	-4	2,382	-0.17%
2020/12/03	3	44.08	5.1	44.15	43.85	-2.1	2,345	-0.09%
2020/12/02	8	43.75	3	43.87	43.60	5	2,418	0.21%
2020/12/01	16	43.68	26.1	43.59	43.80	-10.1	2,532	-0.40%
2020/11/30	2	43.00	3.5	43.04	43.35	-1.5	2,690	-0.06%
2020/11/27	2	42.55	0	0.00	42.50	2	2,664	0.08%
2020/11/26	3.1	42.62	1.1	42.40	42.40	2	2,714	0.08%
2020/11/25	7	42.96	9.5	42.82	42.55	-2.5	2,843	-0.09%
2020/11/24	17	44.12	40.1	43.43	43.40	-23.1	2,814	-0.82%
2020/11/23	6	42.98	2	42.88	42.90	4	2,741	0.15%
2020/11/20	2	42.43	2	42.50	42.50	0	2,711	0.00%
2020/11/19	2.1	42.54	4	42.65	42.50	-1.9	2,680	-0.07%
2020/11/18	4	42.20	1	42.05	41.95	3	2,605	0.12%
2020/11/17	1	41.95	1	42.10	42.00	0	2,598	0.00%
2020/11/16	4	41.93	4	41.76	41.75	0	2,666	0.00%
2020/11/13	0	0.00	1	41.70	41.75	-1	2,744	-0.04%
2020/11/12	7.1	41.82	3	41.53	41.45	4.1	2,788	0.15%
2020/11/11	18	42.23	8	42.21	42.25	10	2,796	0.36%
2020/11/10	5.2	42.01	19	41.89	42.00	-13.8	2,788	-0.49%
2020/11/09	25	42.19	15	42.26	41.70	10	2,744	0.36%
2020/11/06	10	41.55	11	41.55	41.85	-1	2,629	-0.04%
2020/11/05	2	40.65	8	40.69	40.75	-6	2,578	-0.23%
2020/11/04	2	40.50	0	0.00	40.55	2	2,605	0.08%
2020/11/03	6	40.98	6	40.81	40.50	0	2,676	0.00%
2020/11/02	4	39.23	38	39.47	39.75	-34	2,768	-1.23%
2020/10/30	10	40.06	4	40.53	39.55	6	2,871	0.21%
2020/10/29	5	39.95	3	39.60	39.95	2	2,875	0.07%
2020/10/28	11	39.95	1	40.10	39.95	10	2,879	0.35%
2020/10/27	8	40.12	1	40.55	40.30	7	2,864	0.24%
2020/10/26	23	40.13	0	0.00	40.15	23	2,841	0.81%
2020/10/22	0	0.00	11	39.01	38.80	-11	2,851	-0.39%
2020/10/21	1	39.25	0	0.00	39.25	1	2,855	0.04%
2020/10/19	3	39.52	3	39.37	39.30	0	2,917	0.00%
2020/10/16	1	39.20	1	38.85	38.75	0	2,885	0.00%
2020/10/14	3	38.90	3	38.70	38.85	0	2,901	0.00%
2020/10/13	1	38.75	0	0.00	38.85	1	2,930	0.03%
2020/10/06	2	38.35	0	0.00	38.50	2	3,184	0.06%
2020/10/05	0	0.00	1	37.95	38.10	-1	3,219	-0.03%
2020/09/29	0	0.00	1	37.70	37.50	-1	3,416	-0.03%
2020/09/25	8	37.20	2	36.93	37.05	6	3,597	0.17%
2020/09/24	0	0.00	4	37.69	37.75	-4	3,600	-0.11%
2020/09/23	4	38.80	4	39.20	38.70	0	3,607	0.00%
2020/09/21	0	0.00	2	39.25	39.25	-2	3,616	-0.06%
2020/09/18	13	40.10	10	40.00	39.95	3	3,611	0.08%
2020/09/17	23	39.71	2	40.05	39.80	21	3,603	0.58%
2020/09/16	0	0.00	4	39.74	39.60	-4	3,610	-0.11%
2020/09/15	0	0.00	19	39.79	39.80	-19	3,606	-0.53%
2020/09/11	18	39.86	19	39.34	39.15	-1	3,630	-0.03%
2020/09/10	10	40.66	7	40.09	40.15	3	3,598	0.08%
2020/09/09	3	40.32	14	40.43	40.35	-11	3,577	-0.31%
2020/09/08	9	40.61	15	40.68	40.20	-6	3,557	-0.17%
2020/09/07	27	41.98	16	42.59	41.60	11	3,515	0.31%
2020/09/04	46	41.40	38	41.54	42.70	8	3,435	0.23%
2020/09/03	36	41.84	97	41.49	41.90	-61	3,382	-1.80%
2020/09/02	44	40.00	3	40.07	40.05	41	3,205	1.28%
2020/09/01	37	40.11	8	39.84	40.30	29	3,240	0.89%
2020/08/31	36	40.36	22	40.38	40.45	14	3,253	0.43%
2020/08/28	0	0.00	1	38.40	38.95	-1	3,135	-0.03%
2020/08/27	2	39.00	3	38.63	38.55	-1	3,153	-0.03%
2020/08/26	0	0.00	1	38.60	38.60	-1	3,150	-0.03%
2020/08/25	2	38.65	7	38.79	38.70	-5	3,152	-0.16%
2020/08/21	31	37.68	1	38.15	38.15	30	3,150	0.95%
2020/08/20	3	37.92	3	37.43	37.30	0	3,144	0.00%
2020/08/19	15.4	40.46	9	39.85	39.55	6.4	3,058	0.21%
2020/08/18	11	40.06	14	39.93	40.10	-3	2,961	-0.10%
2020/08/17	11	39.41	5	39.35	39.35	6	2,871	0.21%
2020/08/14	16	39.16	9	39.14	39.15	7	2,826	0.25%
2020/08/13	1	39.25	41	39.22	39.25	-40	2,801	-1.43%
2020/08/12	2	39.20	2	38.83	38.85	0	2,743	0.00%
2020/08/11	25	38.82	7	38.96	39.15	18	2,715	0.66%
2020/08/10	6	39.13	4	39.34	38.90	2	2,686	0.07%
2020/08/07	12	39.06	9	39.19	39.25	3	2,659	0.11%
2020/08/06	30	39.22	32	38.45	38.70	-2	2,595	-0.08%
2020/08/05	7	37.56	6	37.77	38.15	1	2,456	0.04%
2020/08/03	2	36.43	3	36.40	36.10	-1	2,385	-0.04%
2020/07/31	0	0.00	1	35.50	35.80	-1	2,378	-0.04%
2020/07/30	3	35.27	0	0.00	35.30	3	2,384	0.13%
2020/07/28	2	34.40	1	34.95	34.25	1	2,427	0.04%
2020/07/27	3	36.20	8	36.08	35.90	-5	2,417	-0.21%
2020/07/24	1	37.15	3	36.98	36.65	-2	2,409	-0.08%
2020/07/23	3	37.45	0	0.00	37.40	3	2,412	0.12%
2020/07/21	8	37.58	0	0.00	37.50	8	2,410	0.33%
2020/07/20	11	37.35	1	37.45	37.40	10	2,411	0.41%
2020/07/17	2	37.80	5	37.57	37.65	-3	2,426	-0.12%
2020/07/16	31	38.59	10	38.11	38.00	21	2,412	0.87%
2020/07/15	0	0.00	2	37.55	37.30	-2	2,293	-0.09%
2020/07/14	26	37.77	0	0.00	37.65	26	2,279	1.14%
2020/07/09	2	38.15	0	0.00	38.00	2	2,233	0.09%
2020/07/08	0	0.00	20	40.20	40.20	-20	2,138	-0.94%
2020/07/07	0	0.00	7	40.27	40.10	-7	2,056	-0.34%
2020/07/06	2	39.80	24	40.34	40.35	-22	2,010	-1.09%
2020/07/03	0	0.00	10	39.19	39.10	-10	1,973	-0.51%
2020/07/02	20	38.95	7	38.95	38.95	13	1,972	0.66%
2020/07/01	1	38.15	11	38.28	38.20	-10	1,942	-0.51%
2020/06/24	2	38.00	2	38.05	38.00	0	1,931	0.00%
2020/06/19	15	38.05	11	38.17	37.70	4	1,968	0.20%
2020/06/18	5	37.44	1	37.35	37.65	4	1,963	0.20%
2020/06/16	0	0.00	1	37.50	37.50	-1	1,981	-0.05%
2020/06/15	1	37.35	5	37.12	37.00	-4	2,042	-0.20%
2020/06/12	2	37.28	2	37.08	37.50	0	2,057	0.00%
2020/06/11	3	38.32	2	38.20	38.20	1	2,092	0.05%
2020/06/10	4	38.96	0	0.00	38.85	4	2,073	0.19%
2020/06/09	1	38.35	0	0.00	38.55	1	2,053	0.05%
2020/06/08	11	38.71	2	38.70	38.65	9	2,085	0.43%
2020/06/05	5	38.46	7	38.54	38.80	-2	2,038	-0.10%
2020/06/04	5	37.58	1	37.60	37.60	4	1,977	0.20%
2020/06/03	3	37.25	9	37.26	37.25	-6	1,981	-0.30%
2020/06/02	11	36.84	0	0.00	36.60	11	1,958	0.56%
2020/06/01	0	0.00	1	36.60	36.50	-1	1,950	-0.05%
2020/05/29	3	35.95	0	0.00	35.90	3	1,944	0.15%
2020/05/28	8	36.23	0	0.00	36.15	8	1,946	0.41%
2020/05/27	1	36.10	0	0.00	36.15	1	1,940	0.05%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/25	0	0.00	1	35.90	36.10	-1	1,953	-0.05%
2020/05/22	1	36.15	0	0.00	36.15	1	1,975	0.05%
2020/05/21	0	0.00	1	36.70	36.70	-1	1,972	-0.05%
2020/05/20	0.1	36.40	1	36.40	36.40	-0.9	1,974	-0.05%
2020/05/18	0	0.00	2	35.40	35.55	-2	1,979	-0.10%
2020/05/15	0	0.00	7	36.35	35.80	-7	2,001	-0.35%
2020/05/14	2	36.50	3	36.47	36.20	-1	1,997	-0.05%
2020/05/13	1	36.80	4	36.98	36.90	-3	1,985	-0.15%
2020/05/12	0	0.00	1	37.50	37.15	-1	1,965	-0.05%
2020/05/11	5	37.05	19	37.61	37.25	-14	1,964	-0.71%
2020/05/08	22	37.98	0	0.00	38.00	22	1,929	1.14%
2020/05/07	2	37.48	0	0.00	37.50	2	1,917	0.10%
2020/05/06	12	37.43	0	0.00	37.30	12	1,921	0.62%
2020/05/05	5	37.52	2	37.45	37.50	3	1,920	0.16%
2020/05/04	1	36.35	0	0.00	36.50	1	1,899	0.05%
2020/04/30	4	37.38	6	37.33	37.30	-2	1,901	-0.11%
2020/04/29	2	36.95	15	36.96	36.95	-13	1,895	-0.69%
2020/04/28	16	36.76	18	36.46	36.90	-2	1,899	-0.11%
2020/04/27	9	36.11	9	36.08	36.15	0	1,898	0.00%
2020/04/24	3	35.50	0	0.00	35.50	3	1,887	0.16%
2020/04/23	7	36.03	0	0.00	35.85	7	1,893	0.37%
2020/04/22	3	34.70	11	34.85	35.40	-8	1,892	-0.42%
2020/04/21	8	34.79	10	34.96	34.35	-2	1,881	-0.11%
2020/04/20	0	0.00	2	35.30	35.25	-2	1,879	-0.11%
2020/04/17	14	35.47	0	0.00	35.10	14	1,892	0.74%
2020/04/16	10	34.94	12	35.03	35.25	-2	1,874	-0.11%
2020/04/15	16	35.33	26	35.42	35.20	-10	1,867	-0.54%
2020/04/14	0	0.00	3	34.20	34.35	-3	1,828	-0.16%
2020/04/13	2	33.80	0	0.00	33.65	2	1,898	0.11%
2020/04/10	3	34.05	0	0.00	34.10	3	1,941	0.15%
2020/04/09	5	33.94	3	34.43	33.90	2	2,067	0.10%
2020/04/08	23.5	32.72	5	33.01	33.50	18.5	2,052	0.90%
2020/04/07	6	31.18	4	31.30	31.80	2	2,036	0.10%
2020/04/06	1	30.50	0	0.00	30.50	1	2,106	0.05%
2020/04/01	2	30.30	3	30.45	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	8	29.98	29.85	-8	2,100	-0.38%
2020/03/27	10	30.00	0	0.00	29.55	10	2,127	0.47%
2020/03/26	5	29.47	0	0.00	29.80	5	2,147	0.23%
2020/03/25	2	29.70	1	29.70	29.60	1	2,303	0.04%
2020/03/24	1	29.10	3	29.07	28.70	-2	2,308	-0.09%
2020/03/23	9	27.69	4	27.91	27.65	5	2,309	0.22%
2020/03/20	1	27.25	1	28.40	28.40	0	2,326	0.00%
2020/03/19	0	26.30	4	27.78	25.90	-4	2,334	-0.17%
2020/03/18	1	29.30	0	0.00	28.60	1	2,311	0.04%
2020/03/17	5	28.79	9	28.98	28.65	-4	2,324	-0.17%
2020/03/16	2	28.50	2	29.63	28.50	0	2,293	0.00%
2020/03/13	0	0.00	2	28.55	29.25	-2	2,295	-0.09%
2020/03/12	6	32.02	8	32.78	31.60	-2	2,293	-0.09%
2020/03/11	1	35.55	1	35.55	35.00	0	2,325	0.00%
2020/03/10	1	35.20	54	34.57	35.55	-53	2,327	-2.28%
2020/03/09	1	36.20	0	0.00	35.90	1	2,368	0.04%
2020/03/05	3	37.80	0	0.00	37.70	3	2,369	0.13%
2020/03/03	1	38.15	0	0.00	37.70	1	2,373	0.04%
2020/03/02	0	0.00	0	37.60	37.40	0	2,369	0.00%
2020/02/27	9	38.26	2	38.65	37.75	7	2,381	0.29%
2020/02/25	6	39.10	7	39.03	39.40	-1	2,350	-0.04%
2020/02/21	5	39.04	2	39.38	39.10	3	2,322	0.13%
2020/02/18	4	39.25	2	39.25	38.95	2	2,309	0.09%
2020/02/17	1	38.65	2	38.70	38.70	-1	2,289	-0.04%
2020/02/13	2	38.50	0	0.00	38.25	2	2,292	0.09%
2020/02/12	3	38.38	3	38.35	38.35	0	2,313	0.00%
2020/02/11	5	37.79	1	37.90	37.95	4	2,304	0.17%
2020/02/10	1	36.80	0	0.00	37.00	1	2,313	0.04%
2020/02/07	14	37.47	3	37.63	37.50	11	2,319	0.47%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/05	10	38.34	5	38.30	38.00	5	2,314	0.22%
2020/02/04	1	38.15	2	38.50	38.70	-1	2,318	-0.04%
2020/02/03	3	36.37	6	36.58	37.10	-3	2,340	-0.13%
2020/01/31	7	38.53	1	38.65	38.50	6	2,324	0.26%
2020/01/30	2	38.48	7	38.88	38.50	-5	2,327	-0.21%
2020/01/17	0	0.00	1	42.70	42.65	-1	2,289	-0.04%
2020/01/16	1	42.90	5	43.17	42.80	-4	2,304	-0.17%
2020/01/15	0	0.00	3	43.17	42.85	-3	2,295	-0.13%
2020/01/14	5	43.18	1	42.90	43.40	4	2,302	0.17%
2020/01/13	1	42.45	12	42.38	42.35	-11	2,339	-0.47%
2020/01/10	4	42.93	4	42.88	42.80	0	2,357	0.00%
2020/01/09	2	43.20	1	43.30	43.00	1	2,356	0.04%
2020/01/08	0	0.00	4	43.24	42.70	-4	2,347	-0.17%
2020/01/07	15	43.59	6	43.27	43.15	9	2,344	0.38%
2020/01/06	4	43.85	4	44.04	44.00	0	2,279	0.00%
2020/01/03	18	44.79	15	44.83	44.30	3	2,241	0.13%
2020/01/02	2	43.65	5	44.03	44.05	-3	2,112	-0.14%
2019/12/31	9	44.20	6	44.20	44.05	3	2,082	0.14%
2019/12/30	15	44.44	5	44.18	44.65	10	2,044	0.49%
2019/12/27	4	43.03	3	42.98	42.95	1	1,944	0.05%
2019/12/26	4	43.38	1	43.40	42.75	3	1,943	0.15%
2019/12/25	2	43.03	1	43.10	42.90	1	2,025	0.05%
2019/12/24	4	42.75	6	42.84	42.90	-2	2,020	-0.10%
2019/12/23	1	42.50	4	42.49	42.15	-3	2,006	-0.15%
2019/12/20	48	44.52	59	44.49	43.35	-11	1,974	-0.56%
2019/12/19	13	43.76	7	43.76	43.95	6	1,810	0.33%
2019/12/18	4	43.43	1	43.75	43.85	3	1,777	0.17%
2019/12/17	9	43.28	1	43.15	43.15	8	1,746	0.46%
2019/12/16	5	43.07	15	43.14	43.40	-10	1,719	-0.58%
2019/12/13	8	42.59	4	42.45	42.50	4	1,681	0.24%
2019/12/12	5	42.53	1	42.55	42.30	4	1,649	0.24%
2019/12/11	2	42.25	0	0.00	42.30	2	1,612	0.12%
2019/12/10	0	0.00	2	41.88	42.10	-2	1,579	-0.13%
2019/12/09	1	41.85	2	42.33	41.70	-1	1,550	-0.06%
2019/12/06	6	41.15	14	41.36	41.65	-8	1,494	-0.54%
2019/12/05	7	40.51	0	0.00	40.25	7	1,436	0.49%
2019/12/04	5	40.61	2	40.78	40.40	3	1,471	0.20%
2019/12/03	0	0.00	1	40.05	40.15	-1	1,441	-0.07%
2019/11/29	0	0.00	1	40.05	39.70	-1	1,406	-0.07%
2019/11/26	0	0.00	1	39.85	39.85	-1	1,468	-0.07%
2019/11/22	1	38.65	2	38.85	38.75	-1	1,449	-0.07%
2019/11/21	2	38.80	7	38.69	38.80	-5	1,460	-0.34%
2019/11/20	2	39.25	3	39.15	39.15	-1	1,460	-0.07%
2019/11/19	9	39.30	5	39.30	39.35	4	1,472	0.27%
2019/11/18	5	38.90	1	39.00	38.95	4	1,476	0.27%
2019/11/15	2	39.05	0	0.00	38.85	2	1,482	0.13%
2019/11/14	2	39.20	3	39.15	39.15	-1	1,486	-0.07%
2019/11/13	2	39.35	0	0.00	39.30	2	1,499	0.13%
2019/11/11	5	38.92	0	0.00	38.60	5	1,525	0.33%
2019/11/08	0	0.00	20	39.65	39.60	-20	1,507	-1.33%
2019/11/07	3	39.48	1	39.40	39.50	2	1,522	0.13%
2019/11/04	0	0.00	10	40.08	40.10	-10	1,518	-0.66%
2019/11/01	7	40.03	0	0.00	40.10	7	1,513	0.46%
2019/10/31	28	40.34	21	40.90	40.90	7	1,505	0.46%
2019/10/30	1	39.70	3	39.75	40.15	-2	1,471	-0.14%
2019/10/29	2	40.85	3	40.80	40.00	-1	1,458	-0.07%
2019/10/24	1	41.60	1	41.55	41.60	0	1,460	0.00%
2019/10/22	3	41.47	0	0.00	41.35	3	1,441	0.21%
2019/10/21	0	0.00	2	41.28	41.35	-2	1,426	-0.14%
2019/10/18	0	0.00	1	40.25	40.35	-1	1,372	-0.07%
2019/10/16	0	0.00	1	39.75	39.75	-1	1,360	-0.07%
2019/10/07	0	0.00	1	40.45	40.10	-1	1,359	-0.07%
2019/10/03	0	0.00	6	39.90	40.05	-6	1,509	-0.40%
2019/10/02	1	40.50	9	40.54	40.50	-8	1,608	-0.50%
2019/10/01	9	40.62	8	40.39	40.90	1	1,644	0.06%
2019/09/27	0	0.00	2	39.40	39.40	-2	1,621	-0.12%
2019/09/26	6	39.33	0	0.00	39.05	6	1,632	0.37%
2019/09/25	2	38.98	0	0.00	38.80	2	1,637	0.12%
2019/09/24	2	39.48	0	0.00	39.35	2	1,663	0.12%
2019/09/23	2	39.78	3	39.85	39.85	-1	1,670	-0.06%
2019/09/20	4	39.60	0	0.00	39.45	4	1,681	0.24%
2019/09/12	1	39.70	0	0.00	39.55	1	1,802	0.06%
2019/09/11	0.1	39.70	0	0.00	39.65	0.1	1,838	0.01%
2019/09/10	0	0.00	1	39.35	39.50	-1	1,899	-0.05%
2019/09/09	3	39.77	0	0.00	39.65	3	1,939	0.15%
2019/09/06	4	40.66	7	40.79	40.60	-3	1,926	-0.16%
2019/09/05	9	42.52	7	42.26	42.05	2	1,903	0.11%
2019/09/04	1	41.75	0	0.00	41.85	1	1,947	0.05%
2019/09/03	2	41.80	0	0.00	41.65	2	1,960	0.10%
2019/09/02	5	41.77	1	41.85	41.85	4	1,963	0.20%
2019/08/30	8	42.04	6	41.58	41.40	2	1,962	0.10%
2019/08/28	12	40.76	20	40.60	40.50	-8	1,918	-0.42%
2019/08/27	0	0.00	1	40.40	40.25	-1	1,922	-0.05%
2019/08/26	2	40.70	0	0.00	40.50	2	1,925	0.10%
2019/08/22	2	41.68	0	0.00	41.35	2	1,952	0.10%
2019/08/20	1	41.80	0	0.00	41.30	1	1,959	0.05%
2019/08/16	1	41.20	1	41.10	41.00	0	1,981	0.00%
2019/08/14	2	41.05	2	41.15	40.85	0	1,973	0.00%
2019/08/12	2	39.70	0	0.00	40.00	2	1,965	0.10%
2019/08/05	4	39.81	0	0.00	39.55	4	2,017	0.20%
2019/08/02	2	40.20	30	40.28	40.25	-28	2,051	-1.37%
2019/08/01	2	41.48	2	41.40	41.30	0	2,063	0.00%
2019/07/30	3	42.58	11	42.26	41.70	-8	2,092	-0.38%
2019/07/29	0	0.00	1	42.35	42.25	-1	2,081	-0.05%
2019/07/25	1	41.75	0	0.00	42.00	1	2,094	0.05%
2019/07/24	4	42.30	0	0.00	41.55	4	2,117	0.19%
2019/07/23	2	41.80	0	0.00	41.70	2	2,189	0.09%
2019/07/22	0	0.00	3	41.00	41.10	-3	2,223	-0.13%
2019/07/19	1	41.00	1	41.50	41.00	0	2,238	0.00%
2019/07/18	5	41.15	4	41.53	40.95	1	2,274	0.04%
2019/07/17	3	41.83	0	0.00	41.70	3	2,295	0.13%
2019/07/16	0	0.00	1	42.00	42.25	-1	2,368	-0.04%
2019/07/15	1	41.45	0	0.00	41.75	1	2,528	0.04%
2019/07/12	2	42.15	1	42.15	41.85	1	2,943	0.03%
2019/07/10	30	42.18	2	42.15	42.00	28	3,090	0.91%
2019/07/09	11	42.05	4	42.00	41.80	7	3,143	0.22%
2019/07/08	6	46.30	25	46.28	46.50	-19	3,069	-0.62%
2019/07/05	3	46.07	0	0.00	46.00	3	3,050	0.10%
2019/07/04	5	46.03	2	46.15	46.05	3	3,035	0.10%
2019/07/02	20	45.35	1	45.35	45.35	19	3,074	0.62%
2019/07/01	0	0.00	1	45.00	45.15	-1	3,094	-0.03%
2019/06/28	0	0.00	1	44.30	44.30	-1	3,121	-0.03%
2019/06/26	2	44.23	3	43.97	44.00	-1	3,467	-0.03%
2019/06/24	0	0.00	2	44.30	44.80	-2	3,698	-0.05%
2019/06/21	1	44.25	0	0.00	44.20	1	3,702	0.03%
2019/06/20	2	45.00	2	44.82	44.60	0	3,710	0.00%
2019/06/19	2	44.10	0	0.00	43.90	2	3,704	0.05%
2019/06/18	4	44.41	1	44.40	43.90	3	3,689	0.08%
2019/06/17	24	43.38	21	43.85	44.20	3	3,652	0.08%
2019/06/13	0	0.00	7	42.35	42.30	-7	3,633	-0.19%
2019/06/12	6	43.96	3	44.05	43.40	3	3,652	0.08%
2019/06/11	1	43.30	0	0.00	42.95	1	3,656	0.03%
2019/06/10	0	0.00	1	42.50	42.60	-1	3,723	-0.03%
2019/06/04	1	42.75	0	0.00	42.75	1	3,818	0.03%
2019/05/30	2	42.95	0	0.00	42.90	2	4,058	0.05%
2019/05/24	1	42.00	1	42.20	41.75	0	4,340	0.00%
2019/05/23	1	42.50	1	42.50	41.80	0	4,391	0.00%
2019/05/21	1	43.00	15	42.34	43.00	-14	4,643	-0.30%
2019/05/20	1	42.20	0	0.00	42.20	1	4,785	0.02%
2019/05/15	1.1	44.94	0	0.00	45.40	1.1	4,949	0.02%
2019/05/14	0	0.00	1	42.45	44.50	-1	5,093	-0.02%
2019/05/13	3	45.43	0	0.00	44.30	3	5,210	0.06%
2019/05/10	0	0.00	3	46.37	46.40	-3	5,309	-0.06%
2019/05/09	2	46.58	1	46.15	46.30	1	5,301	0.02%
2019/05/08	3	46.90	0	0.00	47.15	3	5,339	0.06%
2019/05/07	3	47.05	1	47.00	46.80	2	5,398	0.04%
2019/05/06	23	46.75	1	47.50	46.65	22	5,445	0.40%
2019/05/03	1	47.75	0	0.00	48.00	1	5,453	0.02%
2019/05/02	2	47.73	0	0.00	48.05	2	5,454	0.04%
2019/04/30	5	47.60	1	47.20	47.60	4	5,452	0.07%
2019/04/29	1	46.90	9	47.61	47.00	-8	5,443	-0.15%
2019/04/26	12	49.69	2	49.70	49.35	10	5,378	0.19%
2019/04/25	5	50.42	3	50.30	50.40	2	5,380	0.04%
2019/04/24	2	51.00	0.2	50.60	50.40	1.8	5,410	0.03%
2019/04/23	27	50.13	1	50.80	51.00	26	5,414	0.48%
2019/04/22	2	50.80	5	51.30	50.40	-3	5,390	-0.06%
2019/04/19	18	52.50	15.4	51.99	51.50	2.6	5,344	0.05%
2019/04/18	59	54.35	66	54.75	51.90	-7	5,217	-0.13%
2019/04/17	57	51.99	60	51.83	52.10	-3	4,912	-0.06%
2019/04/16	7	50.79	21	50.63	51.20	-14	4,821	-0.29%
2019/04/15	61	51.86	44	50.89	50.80	17	4,788	0.36%
2019/04/12	9	50.71	5	50.92	51.20	4	4,768	0.08%
2019/04/11	11	51.35	5	51.22	50.50	6	4,731	0.13%
2019/04/10	4.2	50.65	5	50.66	50.80	-0.8	4,659	-0.02%
2019/04/09	3	50.67	14	50.66	50.40	-11	4,635	-0.24%
2019/04/08	5	49.66	2	50.20	49.60	3	4,577	0.07%
2019/04/03	2	49.50	1	49.90	49.90	1	4,572	0.02%
2019/04/02	8.1	49.26	1	49.30	49.20	7.1	4,554	0.16%
2019/04/01	19	50.82	24	50.61	49.55	-5	4,514	-0.11%
2019/03/29	22	51.47	19	51.63	51.00	3	4,422	0.07%
2019/03/28	25	50.30	16	50.21	50.20	9	4,217	0.21%
2019/03/27	6	48.57	0	0.00	49.10	6	4,070	0.15%
2019/03/26	3	48.13	0	0.00	47.95	3	4,058	0.07%
2019/03/25	0	0.00	1	48.05	47.95	-1	4,079	-0.02%
2019/03/22	0	0.00	4	48.58	48.85	-4	4,131	-0.10%
2019/03/21	1	48.10	0	0.00	48.00	1	4,149	0.02%
2019/03/20	2	47.95	11	48.01	48.15	-9	4,213	-0.21%
2019/03/19	0	0.00	21	47.79	47.70	-21	4,255	-0.49%
2019/03/18	7	47.94	41	47.77	47.80	-34	4,279	-0.79%
2019/03/15	9.2	48.75	7	48.69	48.30	2.2	4,320	0.05%
2019/03/14	43	48.42	2	48.15	48.20	41	4,347	0.94%
2019/03/13	7	47.54	4	47.86	47.35	3	4,420	0.07%
2019/03/12	0	48.85	2	48.90	48.45	-2	4,427	-0.05%
2019/03/11	2	49.10	0	0.00	48.60	2	4,576	0.04%
2019/03/08	3.1	48.95	6	49.04	48.95	-2.9	4,900	-0.06%
2019/03/07	1	49.90	5	49.58	48.90	-4	5,053	-0.08%
2019/03/06	4	49.44	3	49.50	49.40	1	5,198	0.02%
2019/03/05	14	50.47	11	50.14	49.40	3	5,330	0.06%
2019/03/04	4	49.33	5	49.42	49.95	-1	5,322	-0.02%
2019/02/27	3	47.85	3	47.08	48.60	0	5,299	0.00%
2019/02/26	4	48.51	6	48.88	48.30	-2	5,304	-0.04%
2019/02/25	3	49.75	5	49.70	49.65	-2	5,363	-0.04%
2019/02/22	4	49.55	8	49.41	49.25	-4	5,642	-0.07%
2019/02/21	23	50.25	23	49.56	49.65	0	5,740	0.00%
2019/02/20	17	49.64	12	49.42	49.45	5	6,090	0.08%
2019/02/19	25	48.62	42	48.53	48.20	-17	6,410	-0.27%
2019/02/18	3	47.55	1	47.40	47.00	2	6,365	0.03%
2019/02/15	0	0.00	9	46.81	46.30	-9	6,500	-0.14%
2019/02/14	8	47.53	4	47.26	46.90	4	6,474	0.06%
2019/02/13	11	47.08	34	47.32	47.50	-23	6,440	-0.36%
2019/02/12	32	47.12	23	46.94	46.30	9	6,335	0.14%
2019/02/11	11	46.00	49	46.12	46.15	-38	6,297	-0.60%
2019/01/30	8	44.06	16	44.03	43.90	-8	6,298	-0.13%
2019/01/29	18	44.25	8	43.82	43.90	10	6,405	0.16%
2019/01/28	17	43.86	4	43.85	43.85	13	6,408	0.20%
2019/01/25	13	42.82	11	43.15	42.65	2	6,668	0.03%
2019/01/24	0	0.00	1	42.95	42.25	-1	6,838	-0.01%
2019/01/23	1	42.25	1	42.00	42.30	0	6,947	0.00%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/21	2	42.65	8	42.52	42.45	-6	7,070	-0.08%
2019/01/18	7	41.97	0	0.00	42.05	7	7,145	0.10%
2019/01/17	4	42.56	4	42.40	41.45	0	7,253	0.00%
2019/01/16	1	42.10	11	42.31	42.50	-10	7,284	-0.14%
2019/01/15	42	41.94	8	41.83	42.00	34	7,408	0.46%
2019/01/14	5	41.29	3	41.03	41.30	2	7,474	0.03%
2019/01/11	2	41.70	2	41.25	40.85	0	7,575	0.00%
2019/01/10	4	40.98	0	0.00	40.80	4	7,608	0.05%
2019/01/09	6	42.13	5	42.03	41.50	1	7,678	0.01%
2019/01/08	1	39.50	0	0.00	39.80	1	7,699	0.01%
2019/01/03	0	0.00	1	38.55	38.50	-1	8,106	-0.01%
2018/12/27	0	0.00	4	39.80	39.35	-4	8,678	-0.05%
2018/12/26	4	39.89	4	39.39	38.70	0	8,713	0.00%
2018/12/25	1	39.15	0	0.00	39.15	1	8,747	0.01%
2018/12/22	10	39.50	1	39.40	39.30	9	8,865	0.10%
2018/12/21	2	39.08	4	39.38	40.10	-2	8,977	-0.02%
2018/12/20	5	40.05	6	40.03	39.25	-1	9,028	-0.01%
2018/12/19	0	0.00	9	41.65	41.25	-9	9,063	-0.10%
2018/12/18	0	0.00	4	41.58	41.15	-4	9,120	-0.04%
2018/12/17	0	0.00	1	43.15	42.35	-1	9,208	-0.01%
2018/12/14	2	42.35	1	42.80	43.40	1	9,231	0.01%
2018/12/13	3	42.38	6	42.71	42.10	-3	9,257	-0.03%
2018/12/12	3	42.38	8	42.29	42.15	-5	9,320	-0.05%
2018/12/11	1	41.25	0	0.00	41.20	1	9,419	0.01%
2018/12/10	8	41.23	32	40.73	41.00	-24	9,549	-0.25%
2018/12/07	20	42.54	3	42.05	42.40	17	9,581	0.18%
2018/12/06	8	41.64	20	42.02	41.35	-12	9,661	-0.12%
2018/12/05	5	44.03	2	44.00	43.70	3	9,644	0.03%
2018/12/04	31	46.16	16	45.97	45.30	15	9,765	0.15%
2018/12/03	75.1	45.52	66	46.24	46.00	9.1	9,903	0.09%
2018/11/30	42	43.18	34	43.59	42.85	8	9,702	0.08%
2018/11/29	12	43.43	9	44.08	42.60	3	9,660	0.03%
2018/11/28	13	43.00	15	43.41	43.35	-2	9,822	-0.02%
2018/11/27	5	42.18	18	42.31	42.70	-13	10,097	-0.13%
2018/11/26	1	41.90	3	41.88	41.90	-2	10,169	-0.02%
2018/11/23	4	42.63	47	40.76	40.95	-43	10,650	-0.40%
2018/11/22	37	42.64	40	42.88	42.20	-3	11,237	-0.03%
2018/11/21	169	44.03	140	44.08	43.45	29	11,316	0.26%	大買/大賣/
2018/11/20	50	42.78	41	43.01	42.85	9	11,248	0.08%
2018/11/19	121	43.20	95	42.85	43.35	26	11,244	0.23%	大買/
2018/11/16	27	40.78	23	41.49	42.45	4	10,913	0.04%
2018/11/15	2	38.35	4	38.55	38.60	-2	10,502	-0.02%
2018/11/14	9	37.90	7	37.99	38.15	2	10,558	0.02%
2018/11/13	2	35.55	2	35.80	36.30	0	10,537	0.00%
2018/11/12	0	0.00	1	36.70	36.50	-1	10,744	-0.01%
2018/11/09	0	0.00	3	37.90	37.90	-3	10,946	-0.03%
2018/11/08	7	38.80	10	38.65	37.60	-3	11,142	-0.03%
2018/11/07	5	38.23	3	37.65	38.20	2	11,387	0.02%
2018/11/06	15	37.71	15	37.49	36.55	0	11,635	0.00%
2018/11/05	5	38.19	7	37.99	38.30	-2	11,813	-0.02%
2018/11/02	30	39.08	21	39.20	38.50	9	12,206	0.07%
2018/11/01	26	37.53	27	37.84	38.00	-1	12,109	-0.01%
2018/10/31	9	35.87	8	35.84	35.60	1	12,270	0.01%
2018/10/30	6	33.88	7	33.86	33.80	-1	12,463	-0.01%
2018/10/29	2	34.97	4	34.93	34.90	-2	12,819	-0.02%
2018/10/26	6	34.60	9	34.63	34.35	-3	13,108	-0.02%
2018/10/25	11	34.50	5	34.40	34.30	6	13,319	0.05%
2018/10/24	4	37.84	6	37.62	37.20	-2	13,823	-0.01%
2018/10/23	12	38.93	7	38.24	37.20	5	14,375	0.03%
2018/10/22	3	36.88	5	38.08	38.20	-2	14,660	-0.01%
2018/10/19	16	36.18	4	36.31	36.25	12	14,996	0.08%
2018/10/18	5	38.61	2	38.10	38.20	3	15,189	0.02%
2018/10/17	43	38.88	38	38.38	37.95	5	15,515	0.03%
2018/10/16	58	39.23	57	38.71	38.70	1	15,752	0.01%
2018/10/15	4	38.79	4	38.24	38.10	0	16,077	0.00%
2018/10/12	37	37.80	39	37.66	38.00	-2	16,424	-0.01%
2018/10/11	5	35.78	5	36.11	35.65	0	16,551	0.00%
2018/10/09	10	39.70	25	39.16	39.60	-15	16,632	-0.09%
2018/10/08	34	38.78	8	38.12	38.70	26	16,608	0.16%
2018/10/05	41	41.01	18	42.66	40.55	23	16,636	0.14%
2018/10/04	3	45.17	1	44.90	44.50	2	16,728	0.01%
2018/10/03	6	45.60	7	45.09	44.85	-1	16,756	-0.01%
2018/10/02	11	45.63	11	45.60	45.45	0	16,880	0.00%
2018/10/01	3	45.30	2	45.53	45.50	1	16,997	0.01%
2018/09/28	2	44.63	14	44.93	44.70	-12	17,123	-0.07%
2018/09/27	7	44.73	1	46.10	44.55	6	17,100	0.04%
2018/09/26	8	47.31	2	48.00	46.65	6	17,279	0.03%
2018/09/25	2	47.30	7	47.91	47.15	-5	17,431	-0.03%
2018/09/21	6	47.08	3	47.38	47.45	3	17,599	0.02%
2018/09/20	7	46.04	4	46.39	46.30	3	17,626	0.02%
2018/09/19	22	46.99	26	46.59	45.90	-4	17,739	-0.02%
2018/09/18	8	47.14	39	47.24	46.20	-31	18,029	-0.17%
2018/09/17	64	48.02	35	47.61	47.50	29	18,147	0.16%
2018/09/14	64	47.07	55	46.63	47.20	9	18,202	0.05%
2018/09/13	20	46.95	22	46.80	45.30	-2	18,300	-0.01%
2018/09/12	22	46.47	20	46.58	46.20	2	18,486	0.01%
2018/09/11	30	47.82	30	48.35	47.95	0	18,890	0.00%
2018/09/10	34	48.02	37	47.56	46.90	-3	19,253	-0.02%
2018/09/07	34	49.44	40	49.70	48.00	-6	19,522	-0.03%
2018/09/06	13	51.68	17	51.67	51.40	-4	19,801	-0.02%
2018/09/05	18	52.24	18	51.99	51.70	0	20,055	0.00%
2018/09/04	70	52.84	67	52.49	52.50	3	20,382	0.01%
2018/09/03	49	54.92	67	55.52	53.20	-18	20,383	-0.09%
2018/08/31	38	59.09	22	58.72	59.10	16	20,235	0.08%
2018/08/30	45	58.85	34	58.76	59.50	11	20,644	0.05%
2018/08/29	40	57.11	56	57.92	58.60	-16	20,528	-0.08%
2018/08/28	27	54.23	45	54.30	53.70	-18	20,044	-0.09%
2018/08/27	115	53.04	122	53.18	53.60	-7	20,136	-0.03%	大買/大賣/
2018/08/24	10	51.56	8	51.18	51.20	2	20,142	0.01%
2018/08/23	10	51.73	39	52.26	50.90	-29	20,315	-0.14%
2018/08/22	7	52.67	17	52.91	52.80	-10	20,443	-0.05%
2018/08/21	42	53.40	61	53.32	53.30	-19	20,954	-0.09%
2018/08/20	42	52.79	28	52.44	53.10	14	21,048	0.07%
2018/08/17	43	53.20	40	53.17	51.70	3	21,292	0.01%
2018/08/16	20	52.57	24	52.42	53.00	-4	21,414	-0.02%
2018/08/15	19	51.55	15	51.67	50.90	4	21,712	0.02%
2018/08/14	70	53.74	72	53.79	53.00	-2	21,833	-0.01%
2018/08/13	30	52.84	35	52.91	53.00	-5	21,720	-0.02%
2018/08/10	24	55.35	20	55.21	54.70	4	21,906	0.02%
2018/08/09	29	56.23	35	56.85	57.20	-6	22,026	-0.03%
2018/08/08	26	56.16	22	56.32	54.00	4	21,777	0.02%
2018/08/07	25	56.80	26	56.85	57.00	-1	21,945	0.00%
2018/08/06	13	55.75	13	56.03	56.10	0	21,671	0.00%
2018/08/03	45	53.84	44	52.93	55.10	1	21,681	0.00%
2018/08/02	22	52.69	31	52.34	52.60	-9	21,360	-0.04%
2018/08/01	34	56.15	35	56.02	56.30	-1	21,195	0.00%
2018/07/31	39	56.37	37	55.51	55.00	2	21,293	0.01%
2018/07/30	72	61.22	59	59.06	56.90	13	21,006	0.06%
2018/07/27	62	62.14	65	61.77	63.20	-3	20,592	-0.01%
2018/07/26	45	60.85	38	60.69	59.50	7	20,199	0.03%
2018/07/25	39	59.60	32	59.38	60.50	7	19,772	0.04%
2018/07/24	34	59.27	28	59.47	59.30	6	19,543	0.03%
2018/07/23	26	57.93	25	57.71	58.40	1	19,192	0.01%
2018/07/20	50	61.37	54	61.98	57.50	-4	18,857	-0.02%
2018/07/19	39	62.28	48	62.90	62.50	-9	18,399	-0.05%
2018/07/18	41	66.18	23	68.67	63.10	18	17,954	0.10%
2018/07/17	27	71.74	21	71.61	70.10	6	17,612	0.03%
2018/07/16	9	75.56	5	76.68	74.00	4	17,421	0.02%
2018/07/13	20	79.67	15	79.23	77.40	5	17,352	0.03%
2018/07/12	31	78.14	45	77.74	79.60	-14	17,118	-0.08%
2018/07/11	17	74.51	10	74.88	74.10	7	16,907	0.04%
2018/07/10	33	74.66	31	75.04	75.40	2	16,942	0.01%
2018/07/09	14	74.74	17	75.92	74.70	-3	16,812	-0.02%
2018/07/06	14	70.69	16	70.31	71.20	-2	16,621	-0.01%
2018/07/05	13	76.39	20	77.35	74.30	-7	16,436	-0.04%
2018/07/04	14	77.89	9	77.78	78.00	5	16,343	0.03%
2018/07/03	20	83.15	17	82.12	80.30	3	16,062	0.02%
2018/07/02	12	83.47	52	83.64	82.00	-40	15,824	-0.25%
2018/06/29	10	81.01	5	81.76	81.00	5	15,564	0.03%
2018/06/28	46	81.30	12	81.53	79.50	34	15,407	0.22%
2018/06/27	27	84.61	14	85.86	81.70	13	15,197	0.09%
2018/06/26	22	81.80	22	80.80	83.80	0	14,811	0.00%
2018/06/25	6	81.27	14	81.19	79.00	-8	14,555	-0.05%
2018/06/22	16	82.54	26	83.00	82.00	-10	14,376	-0.07%
2018/06/21	32	85.51	34.8	85.86	84.80	-2.8	14,108	-0.02%
2018/06/20	97	87.96	88	87.16	83.90	9	13,863	0.06%
2018/06/19	52	90.01	54	89.61	92.50	-2	13,401	-0.01%
2018/06/15	43.3	89.32	36	88.10	86.20	7.3	12,909	0.06%
2018/06/14	66	86.93	50	87.42	88.40	16	12,439	0.13%
2018/06/13	59	81.23	84	81.54	82.50	-25	11,881	-0.21%
2018/06/12	100.5	84.17	75	84.42	81.40	25.5	11,487	0.22%
2018/06/11	43	77.93	62	78.84	81.20	-19	10,989	-0.17%
2018/06/08	19	74.22	27	74.04	73.90	-8	10,619	-0.08%
2018/06/07	81	72.67	60	73.09	72.10	21	10,315	0.20%
2018/06/06	6	69.48	28	69.95	71.10	-22	9,695	-0.23%
2018/06/05	8	65.24	9	65.33	64.70	-1	9,274	-0.01%
2018/06/04	21	68.35	27	67.86	67.00	-6	9,060	-0.07%
2018/06/01	24	65.58	9	65.33	68.40	15	8,759	0.17%
2018/05/31	25	68.31	6	67.52	63.50	19	8,530	0.22%
2018/05/30	5	65.94	12	66.32	67.60	-7	8,298	-0.08%
2018/05/29	91	67.65	67.1	67.95	68.00	23.9	8,049	0.30%
2018/05/28	12.1	64.90	11	64.96	66.10	1.1	7,484	0.01%
2018/05/25	44	59.43	71	59.22	60.10	-27	7,226	-0.37%
2018/05/24	47	54.30	47	54.80	54.70	0	6,818	0.00%
2018/05/23	35	51.76	38	52.09	53.60	-3	6,462	-0.05%
2018/05/22	34	49.68	36	49.98	50.00	-2	5,898	-0.03%
2018/05/21	6	48.15	5	47.98	48.60	1	5,531	0.02%
2018/05/18	42	49.28	65	50.41	47.30	-23	5,303	-0.43%
2018/05/17	24	48.11	35	47.85	48.70	-11	4,741	-0.23%
2018/05/16	47	47.08	54	47.21	47.00	-7	4,302	-0.16%
2018/05/15	119	47.32	125	47.92	48.40	-6	4,095	-0.15%	大買/大賣/
2018/05/14	2	43.10	16	45.00	45.00	-14	3,717	-0.38%
2018/05/11	17	40.47	18	40.88	40.95	-1	3,612	-0.03%
2018/05/10	8	37.21	8	37.11	37.25	0	3,268	0.00%
2018/05/09	6	36.41	4	36.68	37.80	2	3,153	0.06%
2018/05/08	46	36.86	18	37.54	37.10	28	2,984	0.94%
2018/05/07	10	35.44	12	35.23	36.70	-2	2,594	-0.08%
2018/05/04	23	34.44	42	34.16	33.40	-19	2,251	-0.84%
2018/05/03	0	0.00	4	32.85	32.35	-4	2,047	-0.20%
2018/04/27	6	29.42	6	29.70	31.05	0	1,933	0.00%
2018/04/26	20	30.25	0	0.00	30.30	20	1,923	1.04%
2018/04/20	27	31.90	0	0.00	31.90	27	2,552	1.06%
2018/04/19	2	33.15	2	32.78	32.75	0	2,532	0.00%
2018/04/17	36	32.25	0	0.00	31.80	36	2,501	1.44%
2018/04/16	4	33.06	20	32.90	33.30	-16	2,483	-0.64%
2018/04/13	1	31.85	0	0.00	31.55	1	2,435	0.04%
2018/04/09	20	30.70	1	30.75	30.60	19	2,603	0.73%
2018/04/03	1	31.35	0	0.00	30.90	1	2,640	0.04%
2018/03/30	1	31.00	0	0.00	30.80	1	2,747	0.04%
2018/03/27	1	32.00	1	31.60	31.65	0	2,814	0.00%
2018/03/26	0	0.00	6	30.30	30.60	-6	2,782	-0.22%
2018/03/22	7	32.18	34	32.61	32.05	-27	2,764	-0.98%
2018/03/21	4	31.50	3	31.60	31.65	1	2,698	0.04%
2018/03/20	8	31.60	2	31.85	31.55	6	2,700	0.22%
2018/03/19	14	32.37	25	32.07	32.00	-11	2,702	-0.41%
2018/03/16	6	31.21	2	31.60	31.60	4	2,672	0.15%
2018/03/15	0	0.00	2	31.50	31.45	-2	2,674	-0.07%
2018/03/14	0	0.00	1	31.10	31.00	-1	2,677	-0.04%
2018/03/13	1	31.00	0	0.00	31.05	1	2,706	0.04%
2018/03/12	2	31.10	0	0.00	30.80	2	2,771	0.07%
2018/03/09	0	30.90	2	31.00	30.90	-2	2,818	-0.07%
2018/03/08	4	30.83	14	31.03	30.65	-10	2,895	-0.35%
2018/03/07	4	30.85	0	0.00	30.65	4	3,205	0.12%
2018/03/06	8	31.78	2	32.45	31.60	6	3,505	0.17%
2018/03/05	42	32.04	39	32.07	32.00	3	3,547	0.08%
2018/03/02	9	31.04	11	31.23	30.90	-2	3,477	-0.06%
2018/03/01	0	0.00	7	30.92	31.10	-7	3,543	-0.20%
2018/02/27	9	30.11	0	0.00	29.80	9	3,526	0.26%
2018/02/26	0	0.00	2	30.55	30.35	-2	3,543	-0.06%
2018/02/23	5	30.40	8	30.36	30.50	-3	3,597	-0.08%
2018/02/22	0	0.00	5	29.50	29.35	-5	3,596	-0.14%
2018/02/21	4	28.75	4	28.95	28.90	0	3,601	0.00%
2018/02/12	3	28.10	0	0.00	28.05	3	3,610	0.08%
2018/02/07	0	0.00	4	29.18	28.80	-4	3,709	-0.11%
2018/02/06	7	28.56	0	0.00	28.20	7	3,731	0.19%
2018/02/01	4	30.50	0	0.00	30.45	4	4,126	0.10%
2018/01/30	2	30.40	0	0.00	30.25	2	4,319	0.05%
2018/01/29	0	0.00	1	30.75	30.85	-1	4,307	-0.02%
2018/01/26	1	30.90	1	31.10	30.90	0	4,342	0.00%
2018/01/25	4	31.10	2	31.30	31.10	2	4,329	0.05%
2018/01/24	4	31.53	2	31.95	31.50	2	4,312	0.05%
2018/01/23	4	31.50	2	31.50	31.50	2	4,310	0.05%
2018/01/22	2	32.15	3	32.17	32.10	-1	4,289	-0.02%
2018/01/19	2	31.35	0	0.00	31.25	2	4,246	0.05%
2018/01/17	19	33.14	7	32.50	32.15	12	4,078	0.29%
2018/01/16	10	33.63	23	33.72	34.80	-13	3,831	-0.34%
2018/01/12	16	32.07	15	32.36	31.70	1	3,538	0.03%
2018/01/11	4	31.50	6	31.85	32.00	-2	3,509	-0.06%
2018/01/10	17	31.55	6	31.85	31.30	11	3,474	0.32%
2018/01/09	11	31.50	24	31.87	31.90	-13	3,420	-0.38%
2018/01/08	11	31.29	3	31.78	31.00	8	3,373	0.24%
2018/01/05	2	30.50	0	0.00	30.80	2	3,286	0.06%
2018/01/03	0	0.00	2	31.03	31.35	-2	3,194	-0.06%