訊映 (4155)-新光券商分點個股進出

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

訊映

(4155)

可現股當沖

股價
23.85
漲跌
▼0.15
漲幅
-0.63%
成交量
357張
產業
上市生技醫療類股
107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

訊映 (4155)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	0	0.00	0.2	24.00	23.85	-0.2	382	-0.06%
2024/04/18	1.1	24.00	0.1	24.05	24.00	1	378	0.28%
2024/04/17	2	23.70	2	23.90	24.00	0	380	-0.01%
2024/04/16	5.1	23.82	0	24.30	23.70	5	377	1.34%
2024/04/15	4	24.46	1	24.50	24.25	3	366	0.82%
2024/04/12	3	24.72	6	24.83	24.85	-3	358	-0.83%
2024/04/11	37.1	24.99	7	25.04	24.95	30.1	355	8.46%
2024/04/10	10	24.33	2	24.35	24.40	8	335	2.38%
2024/04/09	2.1	24.31	0	0.00	24.25	2.1	337	0.62%
2024/04/08	2	24.38	2	24.40	24.40	0	335	0.00%
2024/04/03	0	24.55	10	24.30	24.35	-10	331	-3.01%
2024/04/02	2	24.40	7	24.35	24.50	-5	329	-1.52%
2024/04/01	1	24.60	0	0.00	24.60	1	330	0.31%
2024/03/29	2	24.75	11	24.40	24.60	-9	327	-2.75%
2024/03/28	0	24.20	0	24.25	24.05	0	321	-0.01%
2024/03/27	0	24.82	0	0.00	24.15	0	317	0.01%
2024/03/26	0	24.23	0	0.00	24.00	0	315	0.01%
2024/03/25	0	24.13	0	0.00	24.15	0	313	0.01%
2024/03/22	0	24.12	3	24.05	24.00	-3	318	-0.94%
2024/03/21	0	24.02	0	0.00	24.00	0	319	0.01%
2024/03/20	4	24.10	4.2	24.05	24.10	-0.2	318	-0.05%
2024/03/19	5	24.02	1	24.35	24.20	4	321	1.25%
2024/03/18	8.1	24.05	1.3	24.18	24.25	6.7	319	2.11%
2024/03/15	1.1	24.15	0	0.00	24.15	1.1	316	0.33%
2024/03/14	31.7	24.26	2	24.30	24.10	29.7	314	9.46%
2024/03/13	10.2	24.36	6	24.71	24.35	4.2	306	1.36%
2024/03/12	1.1	24.85	13	24.85	24.85	-11.9	302	-3.93%
2024/03/11	0.1	24.58	0	0.00	24.60	0.1	301	0.04%
2024/03/08	10.1	24.13	0.2	24.25	24.05	9.8	302	3.25%
2024/03/07	6	24.40	0	0.00	24.40	6	296	2.03%
2024/03/06	3.3	24.61	0	24.75	24.55	3.3	288	1.14%
2024/03/05	3.1	24.65	0	0.00	24.60	3.1	289	1.08%
2024/03/04	8.1	24.65	0	0.00	24.60	8.1	295	2.74%
2024/03/01	0.4	25.07	0	0.00	24.85	0.4	291	0.13%
2024/02/29	0.3	25.24	10.3	25.03	25.00	-10	300	-3.35%
2024/02/27	5	24.78	20	24.81	24.75	-15	300	-4.99%
2024/02/26	19	24.90	1	24.90	24.95	18	302	5.95%
2024/02/23	0.2	25.00	0.1	25.00	24.95	0.1	303	0.04%
2024/02/22	3.2	25.01	0	0.00	25.00	3.2	313	1.03%
2024/02/21	0	25.35	0	0.00	25.05	0	313	0.01%
2024/02/20	1	25.50	26	25.36	25.25	-25	313	-7.96%
2024/02/19	0.2	25.05	12.2	25.07	25.00	-12	306	-3.93%
2024/02/16	0.3	24.96	3	25.10	24.95	-2.7	304	-0.90%
2024/02/15	1	24.80	0	0.00	24.95	1	303	0.33%
2024/02/05	0	25.10	0	0.00	25.00	0	301	0.01%
2024/02/02	2.1	25.05	8.2	25.08	25.10	-6.1	299	-2.04%
2024/02/01	0	0.00	6.1	25.17	25.10	-6.1	299	-2.03%
2024/01/31	2.1	24.76	0	0.00	24.75	2.1	300	0.71%
2024/01/30	0.1	24.95	2	24.90	24.90	-1.9	301	-0.63%
2024/01/29	14	24.74	0	0.00	24.75	14	314	4.46%
2024/01/26	1	24.75	0	0.00	24.80	1	316	0.33%
2024/01/25	0	25.16	1	24.90	24.85	-1	319	-0.31%
2024/01/24	2	24.70	0	0.00	24.75	2	320	0.63%
2024/01/23	0	24.91	0	0.00	24.95	0	317	0.00%
2024/01/22	3	24.90	0	0.00	24.95	3	319	0.94%
2024/01/19	0	0.00	4	24.81	25.05	-4	328	-1.22%
2024/01/18	4.1	24.73	1.2	24.85	24.70	2.9	328	0.87%
2024/01/17	2	24.85	0	0.00	24.75	2	327	0.62%
2024/01/16	0	25.20	0	0.00	25.15	0	325	0.01%
2024/01/15	0	0.00	2	25.35	25.40	-2	327	-0.61%
2024/01/11	0.1	25.05	0	0.00	25.15	0.1	337	0.03%
2024/01/09	6.1	24.93	0	0.00	24.85	6.1	357	1.72%
2024/01/08	1	25.00	1	25.10	25.00	0	359	0.00%
2024/01/05	2	24.90	0	0.00	24.95	2	362	0.55%
2024/01/04	2.3	25.10	0.4	25.00	24.85	1.9	363	0.52%
2024/01/03	5	25.48	4	25.35	25.15	1	368	0.27%
2024/01/02	0	25.20	0	0.00	25.10	0	398	0.00%
2023/12/29	2	25.10	0	0.00	25.10	2	402	0.50%
2023/12/28	6	25.23	0	0.00	25.30	6	406	1.48%
2023/12/27	0	0.00	14.1	25.71	25.50	-14.1	411	-3.42%
2023/12/26	0	25.15	0	0.00	25.25	0	410	0.00%
2023/12/25	4.1	25.03	0	0.00	24.90	4.1	422	0.97%
2023/12/22	2	25.20	1	25.25	25.05	1	435	0.23%
2023/12/21	0	0.00	15.5	25.20	25.15	-15.5	446	-3.48%
2023/12/20	2	24.95	12.1	25.14	25.15	-10.1	453	-2.23%
2023/12/19	26	24.95	3	24.95	24.90	23	453	5.07%
2023/12/18	25.2	25.13	7	25.21	25.10	18.2	452	4.02%
2023/12/15	2	25.25	8.1	25.30	25.35	-6.1	451	-1.35%
2023/12/14	9	25.16	13	25.29	25.20	-4	456	-0.88%
2023/12/13	23	25.16	10	25.22	25.15	13	459	2.83%
2023/12/11	6	25.70	0	0.00	25.70	6	462	1.30%
2023/12/08	4.3	25.70	1.1	25.70	25.65	3.2	464	0.69%
2023/12/07	2	25.85	13	25.80	25.70	-11	467	-2.35%
2023/12/06	0	26.00	1	26.00	25.85	-1	469	-0.21%
2023/12/05	6	26.10	1	26.00	25.85	5	469	1.07%
2023/12/04	2	26.50	4	26.46	26.55	-2	469	-0.42%
2023/12/01	5.1	26.46	3	26.30	26.30	2.1	492	0.43%
2023/11/30	0.1	26.20	0	0.00	26.20	0.1	522	0.02%
2023/11/29	0	26.35	3	26.23	26.35	-3	530	-0.57%
2023/11/28	0.1	26.00	1	25.90	26.05	-0.9	530	-0.17%
2023/11/27	4	26.01	20.3	25.94	26.05	-16.3	526	-3.10%
2023/11/24	4	25.54	0	0.00	25.55	4	519	0.77%
2023/11/22	0.2	25.40	1	25.40	25.35	-0.8	554	-0.14%
2023/11/21	10	25.53	4.4	25.45	25.25	5.6	559	1.00%
2023/11/20	0	24.95	3	25.05	25.05	-3	551	-0.54%
2023/11/17	11	25.02	1.2	25.04	24.90	9.8	553	1.77%
2023/11/16	21	24.70	30	24.71	24.75	-9	553	-1.63%
2023/11/15	3	24.70	5	24.80	24.65	-2	555	-0.36%
2023/11/14	1	24.65	2	24.70	24.55	-1	570	-0.18%
2023/11/13	1	24.30	1.1	24.45	24.30	-0.1	573	-0.01%
2023/11/10	4	24.50	0.1	24.60	24.45	3.9	580	0.67%
2023/11/09	3.2	24.73	0	0.00	24.55	3.2	585	0.55%
2023/11/08	2.1	24.73	0	0.00	24.70	2.1	628	0.33%
2023/11/07	0	25.00	4	24.78	24.95	-4	679	-0.59%
2023/11/06	4	24.89	8	24.63	24.70	-4	685	-0.58%
2023/11/03	3	24.23	1	24.15	24.15	2	678	0.29%
2023/11/02	0	24.25	11	24.21	24.15	-11	683	-1.61%
2023/11/01	0	0.00	0.3	23.97	23.90	-0.3	687	-0.04%
2023/10/31	21.1	23.96	0	0.00	23.70	21.1	700	3.01%
2023/10/30	0.3	24.11	0	0.00	24.05	0.3	716	0.05%
2023/10/27	8.1	24.27	4.1	24.36	24.20	3.9	729	0.54%
2023/10/26	0.2	24.15	0	0.00	24.05	0.2	734	0.03%
2023/10/24	0	23.90	0	0.00	24.10	0	755	0.00%
2023/10/23	1	23.90	0	0.00	23.85	1	770	0.13%
2023/10/20	10.1	23.88	1	24.00	24.00	9.1	779	1.16%
2023/10/19	7	24.19	2	24.30	24.30	5	825	0.61%
2023/10/18	8	24.05	6	24.06	24.25	2	836	0.24%
2023/10/17	7.1	24.72	2	24.63	24.50	5.1	842	0.60%
2023/10/13	3	24.80	0	0.00	24.80	3	883	0.34%
2023/10/12	14.1	24.98	3.1	24.97	24.95	11	899	1.22%
2023/10/11	8.2	25.43	4	25.20	25.10	4.2	908	0.46%
2023/10/06	10	25.80	29.9	25.65	25.95	-19.9	928	-2.14%
2023/10/05	7	25.38	20	25.20	25.15	-13	922	-1.41%
2023/10/04	0	0.00	29	25.18	25.35	-29	982	-2.95%
2023/10/03	3	25.47	19.1	25.36	25.30	-16.1	1,090	-1.48%
2023/10/02	3	26.02	2	25.88	25.90	1	1,315	0.08%
2023/09/28	24	25.94	29	25.91	25.80	-5	1,562	-0.32%
2023/09/27	50.1	26.49	89.1	26.27	26.00	-38.9	1,985	-1.96%
2023/09/26	10	27.17	5	27.21	26.95	5	2,197	0.23%
2023/09/25	2.1	27.95	3	27.98	27.90	-1	2,401	-0.04%
2023/09/22	2.1	28.13	1.1	28.10	28.15	1	2,630	0.04%
2023/09/21	3	28.10	0	0.00	28.30	3	2,863	0.11%
2023/09/20	4.2	28.23	1	28.35	28.25	3.2	3,033	0.11%
2023/09/19	7	28.46	8	28.46	28.25	-1	3,047	-0.03%
2023/09/18	8	29.01	3	29.03	28.95	5	3,084	0.16%
2023/09/15	1	28.35	1	28.45	30.00	0	3,090	0.00%
2023/09/14	1	28.15	1	28.15	28.25	0	3,122	0.00%
2023/09/13	1.1	28.15	2	28.10	28.05	-1	3,130	-0.03%
2023/09/12	4	28.11	2	28.25	28.10	2	3,135	0.06%
2023/09/11	2	28.45	3	28.37	28.30	-1	3,147	-0.03%
2023/09/08	5	28.55	5	28.61	28.65	0	3,149	0.00%
2023/09/07	45.1	28.59	49	28.56	28.60	-4	3,167	-0.12%
2023/09/06	64.1	28.42	63	28.47	28.55	1.1	3,175	0.03%
2023/09/05	18	33.42	23	33.30	33.05	-5	3,218	-0.15%
2023/09/04	13	33.40	5	33.35	33.35	8	3,198	0.25%
2023/09/01	5	33.16	29	33.19	33.20	-24	3,212	-0.75%
2023/08/31	5	32.95	62	33.01	32.90	-57	3,221	-1.77%
2023/08/30	9	32.95	5	32.97	32.85	4	3,226	0.12%
2023/08/29	5	33.09	17	32.96	33.10	-12	3,228	-0.37%
2023/08/28	16	32.21	7	32.26	32.15	9	3,211	0.28%
2023/08/25	0	0.00	3	33.08	33.00	-3	3,246	-0.09%
2023/08/24	7	32.91	4	32.93	32.85	3	3,250	0.09%
2023/08/23	1	32.90	0.1	33.10	32.90	0.9	3,257	0.03%
2023/08/22	1	32.85	0	0.00	32.85	1	3,270	0.03%
2023/08/21	6	32.87	6	32.98	32.95	0	3,282	0.00%
2023/08/18	26	32.97	5	33.16	32.75	21	3,307	0.63%
2023/08/17	1	32.95	0.3	32.98	32.95	0.7	3,315	0.02%
2023/08/16	0	0.00	0.8	33.05	33.10	-0.8	3,336	-0.02%
2023/08/15	8	32.97	0	0.00	33.00	8	3,339	0.24%
2023/08/14	43	33.10	17	33.45	32.95	26	3,348	0.78%
2023/08/11	21	32.92	26	32.77	32.75	-5	3,326	-0.15%
2023/08/10	10.4	31.33	21	31.68	31.30	-10.6	3,293	-0.32%
2023/08/09	8	31.79	2	31.95	31.80	6	3,299	0.18%
2023/08/08	3	31.83	1	31.95	31.80	2	3,300	0.06%
2023/08/07	7	32.06	1	32.10	32.05	6	3,302	0.18%
2023/08/04	3.2	31.61	5	32.03	32.45	-1.8	3,300	-0.06%
2023/08/02	10.2	31.84	15	31.85	31.65	-4.8	3,298	-0.15%
2023/08/01	7.1	32.52	2	32.73	32.50	5.1	3,292	0.15%
2023/07/31	4	32.90	4	33.60	32.80	0	3,287	0.00%
2023/07/28	7	32.61	1.5	32.72	32.70	5.5	3,282	0.17%
2023/07/27	5	32.99	17	33.05	32.85	-12	3,282	-0.37%
2023/07/26	13	32.96	16.1	33.31	32.80	-3.1	3,282	-0.09%
2023/07/25	7	33.11	67.2	33.35	33.40	-60.2	3,275	-1.84%
2023/07/24	33.4	33.34	196	32.88	33.15	-162.6	3,277	-4.96%	大賣/鉅額交易
2023/07/21	22	34.42	41	34.50	34.40	-19	3,246	-0.59%
2023/07/20	7	34.73	62.2	34.48	34.85	-55.2	3,243	-1.70%
2023/07/19	3	34.77	5	34.87	34.70	-2	3,238	-0.06%
2023/07/18	27	35.22	2	34.93	34.80	25	3,243	0.77%
2023/07/17	38	35.77	60	35.74	35.70	-22	3,229	-0.68%
2023/07/14	2	35.40	2	35.45	35.40	0	3,219	0.00%
2023/07/13	12	35.50	28.5	35.47	35.25	-16.5	3,217	-0.51%
2023/07/12	47	35.93	8.1	35.45	35.50	38.9	3,208	1.21%
2023/07/11	58	36.44	70	36.03	36.00	-12	3,210	-0.37%
2023/07/10	87	35.73	67	36.05	36.10	20	3,179	0.63%
2023/07/07	130.8	35.04	370.7	35.07	35.00	-239.9	3,190	-7.52%	大買/大賣/鉅額交易
2023/07/06	212.4	37.60	205.5	37.74	37.20	6.9	2,976	0.23%	大買/大賣/
2023/07/05	451.8	41.38	210.1	42.90	39.80	241.7	2,744	8.81%	大買/大賣/鉅額交易
2023/07/04	136.3	43.34	77.4	43.40	44.20	58.9	2,324	2.53%	大買/
2023/07/03	100	41.12	150	41.04	43.00	-50	2,115	-2.36%	大賣/
2023/06/30	176.4	39.69	131	39.58	39.85	45.4	1,917	2.37%	大買/大賣/
2023/06/29	126.3	38.75	161	39.25	40.80	-34.7	1,702	-2.04%	大買/大賣/
2023/06/28	76.1	37.61	74	37.73	37.10	2.1	1,488	0.14%
2023/06/27	1	36.70	8	36.71	36.45	-7	1,350	-0.52%
2023/06/26	8	36.48	7	37.10	36.30	1	1,371	0.07%
2023/06/21	8	36.29	4	36.13	36.30	4	1,364	0.29%
2023/06/20	25	35.81	13	35.87	36.00	12	1,391	0.86%
2023/06/19	6.2	34.91	6	34.94	34.95	0.2	1,394	0.01%
2023/06/16	20	35.27	3	35.18	34.95	17	1,457	1.17%
2023/06/15	9	34.91	15.3	35.07	35.25	-6.3	1,506	-0.42%
2023/06/14	6	34.71	3	34.85	34.65	3	1,578	0.19%
2023/06/13	6	34.69	1	34.60	34.65	5	1,633	0.31%
2023/06/12	14	35.10	13.4	35.04	35.20	0.6	1,654	0.04%
2023/06/09	84.1	35.76	11	35.08	35.30	73.1	1,718	4.26%
2023/06/08	9	36.43	6	36.81	36.95	3	1,753	0.17%
2023/06/07	1	36.70	8	36.91	36.65	-7	1,763	-0.40%
2023/06/06	35	36.18	41	35.92	36.00	-6	1,761	-0.34%
2023/06/05	4	35.76	10	35.82	35.65	-6	1,787	-0.34%
2023/06/02	1	35.75	1	35.90	35.95	0	1,796	0.00%
2023/06/01	15.3	35.63	3	35.90	35.80	12.3	1,820	0.68%
2023/05/31	58.1	36.27	0	0.00	35.65	58.1	1,822	3.19%
2023/05/30	21	36.62	0	0.00	36.75	21	1,825	1.15%
2023/05/29	15	36.75	2	36.85	36.70	13	1,844	0.70%
2023/05/26	1	36.80	0	0.00	36.70	1	1,846	0.05%
2023/05/25	16	36.94	1	37.00	37.00	15	1,865	0.80%
2023/05/24	32	37.03	6	37.32	37.20	26	1,875	1.39%
2023/05/23	0	0.00	20	37.07	37.10	-20	1,879	-1.06%
2023/05/22	3	36.48	2.1	36.70	36.60	0.9	1,900	0.05%
2023/05/19	13	35.97	0	0.00	35.95	13	1,909	0.68%
2023/05/18	0	0.00	4	35.90	36.00	-4	1,937	-0.21%
2023/05/17	45	35.99	12	35.73	35.60	33	1,944	1.70%
2023/05/16	8	34.88	6	35.07	35.30	2	1,957	0.10%
2023/05/15	18	34.63	4	34.60	34.50	14	1,970	0.71%
2023/05/12	9	34.02	10	34.01	34.25	-1	2,050	-0.05%
2023/05/11	44	33.84	15	33.75	33.85	29	2,077	1.40%
2023/05/09	52	34.23	0	0.00	34.15	52	2,153	2.41%
2023/05/08	6	34.23	10	34.36	34.65	-4	2,182	-0.18%
2023/05/05	6	33.80	27	33.91	33.90	-21	2,224	-0.94%
2023/05/04	4	33.85	13	34.00	33.90	-9	2,275	-0.40%
2023/05/03	26	33.68	2	33.65	33.75	24	2,369	1.01%
2023/05/02	20	33.70	19	33.73	33.60	1	2,423	0.04%
2023/04/28	21	33.93	4	33.90	33.95	17	2,457	0.69%
2023/04/27	16	33.91	14	33.94	33.85	2	2,461	0.08%
2023/04/26	0	33.20	7.1	33.34	33.65	-7.1	2,488	-0.29%
2023/04/25	6	32.21	3	32.37	32.25	3	2,496	0.12%
2023/04/24	3	32.27	2.3	32.18	32.90	0.8	2,499	0.03%
2023/04/21	8	31.91	12	31.89	31.75	-4	2,531	-0.16%
2023/04/20	38.1	32.82	26	32.47	32.45	12.1	2,529	0.48%
2023/04/19	12	33.39	2	33.45	33.30	10	2,530	0.40%
2023/04/18	13	33.62	6	33.66	33.70	7	2,529	0.28%
2023/04/17	5	34.04	2	33.96	33.95	3	2,534	0.12%
2023/04/14	17	34.31	15	34.00	33.95	2	2,578	0.08%
2023/04/13	9	34.52	118	34.54	34.65	-109	2,565	-4.25%	大賣/鉅額交易
2023/04/12	58.4	34.60	38.5	34.59	34.05	19.9	2,539	0.78%
2023/04/11	4	37.14	31	37.21	37.25	-27	2,448	-1.10%
2023/04/10	8	37.24	0.3	37.20	37.10	7.7	2,464	0.31%
2023/04/07	2	37.45	11	37.33	37.60	-9	2,470	-0.37%
2023/04/06	0	0.00	42	37.14	37.00	-42	2,516	-1.67%
2023/03/31	11	36.82	81	36.90	37.05	-70	2,571	-2.72%
2023/03/30	10	36.26	5	36.62	36.85	5	2,620	0.19%
2023/03/29	9.2	36.62	10.2	37.10	36.50	-1	2,708	-0.04%
2023/03/28	26	36.81	1	36.85	36.90	25	2,744	0.91%
2023/03/27	15.2	37.25	48	38.01	37.65	-32.8	2,905	-1.13%
2023/03/24	126	36.37	16	36.62	36.45	110	2,911	3.78%	大買/鉅額交易
2023/03/23	79.2	37.45	26.1	37.11	36.75	53.1	2,913	1.82%
2023/03/22	45.3	38.04	44	38.18	38.10	1.3	2,925	0.04%
2023/03/21	140	38.54	36	38.43	37.90	104	2,993	3.47%	大買/鉅額交易
2023/03/20	137	37.58	22	37.70	37.85	115	3,014	3.82%	大買/鉅額交易
2023/03/17	110	36.71	78.1	36.95	36.85	31.9	2,974	1.07%	大買/
2023/03/16	57	35.88	60.2	35.95	36.05	-3.1	2,887	-0.11%
2023/03/15	38	35.65	38	35.82	35.55	0	2,834	0.00%
2023/03/14	43	35.36	43.1	35.48	35.05	-0.1	2,801	0.00%
2023/03/13	116	35.30	72.3	34.84	35.65	43.8	2,728	1.60%	大買/
2023/03/10	0	33.38	5	33.39	33.45	-5	2,627	-0.19%
2023/03/09	6.1	33.10	5	33.20	33.15	1.1	2,615	0.04%
2023/03/08	3	32.39	24	33.15	33.35	-21	2,598	-0.81%
2023/03/07	4	33.10	4.5	33.05	33.55	-0.5	2,566	-0.02%
2023/03/06	54	33.27	7.3	33.15	33.00	46.8	2,548	1.83%
2023/03/03	0	33.35	52	33.21	33.25	-52	2,528	-2.06%
2023/03/02	40	33.61	49	33.49	33.45	-9	2,523	-0.36%
2023/03/01	35	33.21	1	33.10	33.15	34	2,491	1.37%
2023/02/24	2	32.85	50	32.79	33.05	-48	2,466	-1.95%
2023/02/23	32	33.54	19	33.48	33.05	13	2,460	0.53%
2023/02/22	11	32.92	14	32.71	33.10	-3	2,426	-0.12%
2023/02/21	3	32.32	32	32.28	32.35	-29	2,408	-1.20%
2023/02/20	54	32.62	26	32.51	32.15	28	2,384	1.18%
2023/02/17	30	33.03	6	33.28	32.85	24	2,346	1.02%
2023/02/16	53	33.42	33	33.43	33.50	20	2,319	0.86%
2023/02/15	42	33.55	9	33.77	33.65	33	2,295	1.44%
2023/02/14	92	33.28	101	33.36	33.50	-9	2,280	-0.39%	大賣/
2023/02/13	7	33.41	18	33.45	33.40	-11	2,260	-0.49%
2023/02/10	150	33.51	153	33.55	33.45	-3	2,251	-0.13%	大買/大賣/
2023/02/09	20	34.04	15.4	33.90	34.35	4.6	2,180	0.21%
2023/02/08	130.4	33.54	85	33.89	33.70	45.4	2,186	2.08%	大買/
2023/02/07	184	33.26	96	33.30	33.40	88	2,251	3.91%	大買/
2023/02/06	32	32.20	21	32.00	32.35	11	2,209	0.50%
2023/02/03	112	31.86	86	32.18	31.45	26	2,171	1.20%	大買/
2023/02/02	102	31.33	6	31.38	31.40	96	2,119	4.53%	大買/
2023/02/01	67	30.72	58	30.83	30.85	9	2,061	0.44%
2023/01/31	27	29.15	58.2	29.08	29.70	-31.2	1,960	-1.59%
2023/01/30	33	28.93	3	28.98	29.00	30	1,898	1.58%
2023/01/17	8	28.08	17	28.08	28.10	-9	1,854	-0.49%
2023/01/16	12	28.20	9	28.25	28.10	3	1,841	0.16%
2023/01/13	0	27.55	27	27.94	27.80	-27	1,805	-1.49%
2023/01/12	21	27.46	8	27.50	27.50	13	1,784	0.73%
2023/01/11	15.2	27.14	14	27.31	27.25	1.2	1,768	0.07%
2023/01/10	20	27.98	25	27.97	27.90	-5	1,731	-0.29%
2023/01/09	13	27.88	9	27.97	27.95	4	1,721	0.23%
2023/01/06	0.2	27.80	3	27.75	27.50	-2.8	1,706	-0.17%
2023/01/05	5	27.68	7	27.59	27.90	-2	1,727	-0.12%
2023/01/04	23	28.17	19.1	28.03	27.50	4	1,723	0.23%
2023/01/03	15.1	27.39	2	27.35	27.35	13.1	1,697	0.77%
2022/12/30	1	27.60	1	27.60	27.55	0	1,734	0.00%
2022/12/29	4	27.76	3	28.10	27.70	1	1,775	0.05%
2022/12/28	24	27.84	34	27.68	27.50	-10	1,831	-0.55%
2022/12/27	21	27.75	27	27.50	27.50	-6	1,809	-0.33%
2022/12/26	23	28.13	24	28.15	27.90	-1	1,797	-0.06%
2022/12/23	48	28.18	55	28.09	28.55	-7	1,752	-0.40%
2022/12/22	23	27.72	13	28.07	28.05	10	1,692	0.59%
2022/12/21	83	28.15	81.1	28.02	28.05	1.9	1,643	0.11%
2022/12/20	35.1	27.01	35	26.86	26.60	0.1	1,578	0.00%
2022/12/19	113	28.62	92	28.44	28.00	21	1,548	1.36%	大買/
2022/12/16	9	26.93	36	27.05	27.20	-27	1,379	-1.96%
2022/12/15	47	27.63	16	27.62	27.60	31	1,371	2.26%
2022/12/14	47	27.30	42.1	27.55	27.50	5	1,375	0.36%
2022/12/13	66	27.82	38.5	27.61	27.55	27.5	1,377	2.00%
2022/12/12	133.1	27.05	44.5	27.45	27.70	88.6	1,293	6.85%	大買/
2022/12/09	18	25.99	0	0.00	26.00	18	1,217	1.48%
2022/12/08	1	25.75	0	0.00	25.70	1	1,220	0.08%
2022/12/07	9	25.50	0	0.00	25.55	9	1,250	0.72%
2022/12/06	3	25.50	4	25.55	25.50	-1	1,256	-0.08%
2022/12/05	0.1	25.75	0	0.00	25.75	0.1	1,250	0.00%
2022/12/02	0.1	25.70	1	25.85	25.70	-1	1,246	-0.08%
2022/12/01	5	25.62	0	0.00	25.70	5	1,242	0.40%
2022/11/30	0	0.00	20	26.05	25.85	-20	1,236	-1.62%
2022/11/29	3	25.60	4	25.84	25.95	-1	1,234	-0.08%
2022/11/28	0	0.00	5	26.19	26.05	-5	1,230	-0.41%
2022/11/25	0	0.00	19	26.21	26.10	-19	1,238	-1.53%
2022/11/24	13.1	26.35	1	26.65	26.30	12.1	1,250	0.97%
2022/11/23	2.1	26.27	11	26.31	26.35	-8.9	1,244	-0.72%
2022/11/22	20.1	26.10	3	26.08	26.00	17.1	1,230	1.39%
2022/11/21	4	26.00	11	26.08	25.95	-7	1,228	-0.57%
2022/11/18	1	25.60	1	25.65	25.55	0	1,225	0.00%
2022/11/17	3	25.20	68	25.47	25.50	-65	1,236	-5.26%
2022/11/16	47	25.22	5	25.14	25.10	42	1,232	3.41%
2022/11/15	20	25.65	41.1	25.70	25.70	-21.1	1,229	-1.71%
2022/11/14	7	25.40	27	25.52	25.40	-20	1,222	-1.64%
2022/11/11	39	25.51	15	26.03	25.40	24	1,216	1.97%
2022/11/10	6	25.64	7	25.80	25.70	-1	1,201	-0.08%
2022/11/09	0	0.00	25	25.81	25.85	-25	1,196	-2.09%
2022/11/08	12	26.07	87	26.06	25.55	-75	1,182	-6.34%
2022/11/07	12	25.72	18.2	25.90	26.10	-6.2	1,160	-0.53%
2022/11/04	7	25.27	19	25.36	25.60	-12	1,133	-1.06%
2022/11/03	119	25.07	43.3	24.96	24.90	75.7	1,098	6.89%	大買/
2022/11/02	2	23.13	0	0.00	23.30	2	990	0.20%
2022/11/01	3	22.65	50	22.50	22.65	-47	982	-4.78%
2022/10/31	3	22.48	10	22.55	22.35	-7	978	-0.72%
2022/10/28	1.2	22.64	4	22.80	22.45	-2.9	976	-0.29%
2022/10/27	0	0.00	10	22.85	22.80	-10	973	-1.03%
2022/10/25	7	22.55	0	0.00	22.50	7	968	0.72%
2022/10/24	0.1	22.94	12	22.87	22.70	-11.9	962	-1.24%
2022/10/21	15	22.71	0	0.00	22.75	15	961	1.56%
2022/10/20	1	22.85	0	0.00	23.05	1	953	0.10%
2022/10/19	0.1	23.40	0	0.00	22.95	0.1	945	0.01%
2022/10/18	0	0.00	3	23.37	23.45	-3	942	-0.32%
2022/10/17	5	22.51	0	0.00	23.05	5	934	0.54%
2022/10/14	4	22.90	0	0.00	22.80	4	923	0.44%
2022/10/13	5.1	22.90	23	22.95	22.70	-17.9	917	-1.96%
2022/10/12	14	23.91	1	23.70	23.95	13	887	1.47%
2022/10/11	29.3	24.37	24	23.91	24.00	5.3	874	0.60%
2022/10/07	61.2	25.83	15	25.15	25.10	46.2	838	5.52%
2022/10/06	45	26.50	46	26.48	26.70	-1	789	-0.13%
2022/10/05	45	26.45	45.2	26.53	26.60	-0.1	742	-0.02%
2022/10/04	2	25.00	1	25.30	24.95	1	654	0.15%
2022/10/03	0	0.00	7.3	25.18	24.65	-7.3	642	-1.13%
2022/09/30	6	25.30	35	25.00	25.40	-29	630	-4.60%
2022/09/28	0.1	24.60	0.1	24.20	23.90	-0.1	607	-0.01%
2022/09/27	18	24.58	7	24.36	24.70	11	591	1.86%
2022/09/26	2	25.80	18	26.01	26.20	-16	548	-2.92%
2022/09/23	15	26.24	0	0.00	26.15	15	523	2.87%
2022/09/22	0	0.00	21	26.20	26.40	-21	500	-4.20%
2022/09/21	7	26.39	4	26.60	25.95	3	463	0.65%
2022/09/20	67	26.61	48.8	26.50	26.50	18.2	420	4.32%
2022/09/19	34	25.89	8	25.79	25.90	26	370	7.01%
2022/09/16	21	25.85	13.5	25.87	25.85	7.5	348	2.16%
2022/09/15	21.1	25.66	6.1	25.59	25.35	15	328	4.58%
2022/09/14	33	25.42	33.6	25.44	25.30	-0.6	308	-0.19%
2022/09/13	4	24.86	0	0.00	25.15	4	278	1.44%
2022/09/12	3	24.43	9	24.50	24.40	-6	265	-2.26%
2022/09/08	0	0.00	2	24.40	24.30	-2	263	-0.76%
2022/09/07	0	0.00	2	23.70	23.85	-2	262	-0.76%
2022/09/06	2	23.73	89	23.66	23.65	-87	262	-33.21%
2022/09/05	0	0.00	1	24.60	24.45	-1	256	-0.39%
2022/09/02	11.1	24.46	4	24.40	24.30	7.1	253	2.80%
2022/09/01	0	0.00	3	25.05	24.75	-3	248	-1.21%
2022/08/31	12	25.02	12	25.00	24.85	0	254	0.00%
2022/08/30	4	24.40	19.7	24.35	24.45	-15.7	230	-6.82%
2022/08/29	0	0.00	4	23.60	23.90	-4	222	-1.80%
2022/08/26	1.2	24.20	18.4	24.07	23.90	-17.2	219	-7.85%
2022/08/25	0	0.00	25.2	23.95	24.00	-25.2	215	-11.70%
2022/08/24	4.1	23.87	4	23.89	23.80	0.1	209	0.05%
2022/08/23	0	0.00	1	23.40	23.25	-1	196	-0.51%
2022/08/22	1.1	23.42	0	0.00	23.10	1.1	193	0.59%
2022/08/19	0	0.00	4	22.95	23.00	-4	187	-2.14%
2022/08/16	1	23.05	0	0.00	23.05	1	183	0.55%
2022/08/15	1	23.00	0	0.00	23.10	1	182	0.55%
2022/08/12	2	23.10	2	23.03	22.95	0	181	0.00%
2022/08/11	1	22.70	0	0.00	22.60	1	181	0.57%
2022/08/10	3.1	22.40	1	22.45	22.50	2.1	186	1.10%
2022/08/05	0.1	22.90	2	22.70	22.70	-2	189	-1.03%
2022/08/04	3	22.53	2	22.45	22.40	1	193	0.52%
2022/08/03	5	22.65	7	22.66	22.65	-2	193	-1.03%
2022/08/02	0	22.94	1	22.75	22.75	-1	194	-0.50%
2022/08/01	0	22.95	2	23.00	22.95	-2	197	-1.01%
2022/07/29	0	0.00	7	22.84	22.75	-7	206	-3.39%
2022/07/28	2	22.80	0	0.00	22.75	2	215	0.93%
2022/07/27	0	0.00	1	22.90	22.90	-1	217	-0.46%
2022/07/26	0	0.00	3	22.90	22.90	-3	220	-1.36%
2022/07/25	0	0.00	1	22.90	23.05	-1	226	-0.44%
2022/07/22	0.1	22.80	5	22.70	22.80	-4.9	229	-2.13%
2022/07/21	0.2	22.60	0	0.00	22.75	0.2	241	0.10%
2022/07/20	5	22.55	0	0.00	22.50	5	254	1.97%
2022/07/15	1	22.45	2	22.55	22.40	-1	383	-0.26%
2022/07/14	0.1	22.30	0	0.00	22.20	0.1	402	0.04%
2022/07/13	2	22.15	0	0.00	22.30	2	430	0.47%
2022/07/12	2.1	22.31	0	0.00	22.10	2.1	521	0.41%
2022/07/11	2	22.70	4	22.70	22.65	-2	529	-0.38%
2022/07/08	0	0.00	5	22.85	22.75	-5	529	-0.94%
2022/07/07	0	0.00	2	22.45	22.45	-2	527	-0.38%
2022/07/06	3	22.45	2	22.30	22.35	1	524	0.19%
2022/07/05	1	23.10	0	0.00	23.25	1	521	0.19%
2022/07/04	1	23.25	1	23.10	23.10	0	518	0.00%
2022/07/01	14	23.17	4	22.95	22.95	10	517	1.93%
2022/06/30	5.1	23.69	13	23.74	23.55	-8	514	-1.54%
2022/06/29	2	23.93	0	0.00	23.85	2	510	0.39%
2022/06/28	1	24.00	2	23.98	24.05	-1	515	-0.19%
2022/06/27	13	23.95	9	24.01	24.00	4	514	0.78%
2022/06/24	0	0.00	5	23.56	23.70	-5	509	-0.98%
2022/06/23	3	23.47	0	0.00	23.40	3	506	0.59%
2022/06/22	0	23.33	1	23.30	23.20	-1	506	-0.19%
2022/06/21	2	23.10	3	23.25	23.40	-1	505	-0.20%
2022/06/20	1	23.55	19	23.08	23.15	-18	504	-3.57%
2022/06/17	7	23.32	0	0.00	23.40	7	502	1.39%
2022/06/16	6	23.78	7	23.81	23.65	-1	501	-0.19%
2022/06/15	0	0.00	4	23.60	23.70	-4	498	-0.80%
2022/06/14	7	23.37	11	23.38	23.50	-4	497	-0.80%
2022/06/13	7	23.79	7	23.79	23.70	0	495	0.00%
2022/06/10	19	23.86	7	23.94	23.95	12	495	2.42%
2022/06/09	70	23.89	23	24.23	23.90	47	492	9.54%
2022/06/08	32	23.30	0	0.00	23.30	32	472	6.77%
2022/06/07	5	23.20	0	0.00	23.20	5	472	1.06%
2022/06/06	6	23.33	0	0.00	23.35	6	473	1.27%
2022/06/02	10	23.33	0	0.00	23.30	10	476	2.10%
2022/06/01	3	23.22	0	0.00	23.20	3	478	0.63%
2022/05/31	0.1	23.15	10	23.03	23.10	-9.9	479	-2.07%
2022/05/30	5	23.09	2	23.15	23.20	3	479	0.63%
2022/05/27	0	23.05	0	0.00	23.05	0	478	0.00%
2022/05/26	11	22.93	0	0.00	22.90	11	482	2.28%
2022/05/25	8.4	23.05	0	0.00	23.05	8.4	483	1.73%
2022/05/24	0.1	23.15	0	0.00	23.05	0.1	485	0.01%
2022/05/23	2	23.25	2	22.90	23.10	0	485	0.00%
2022/05/20	2	23.40	2	23.33	23.30	0	486	0.01%
2022/05/19	5	23.43	3	23.33	23.25	2	485	0.41%
2022/05/18	37	23.01	39	23.15	23.15	-2	483	-0.41%
2022/05/17	6	23.05	5	23.14	23.10	1	477	0.21%
2022/05/16	1	23.00	0	0.00	23.00	1	475	0.21%
2022/05/13	0	22.90	1	22.80	22.80	-1	473	-0.20%
2022/05/12	0	0.00	2	22.55	22.55	-2	471	-0.42%
2022/05/11	2.1	22.90	0	0.00	22.80	2.1	467	0.44%
2022/05/10	2	22.70	2	22.85	23.00	0	464	0.00%
2022/05/09	2.1	22.65	0	0.00	22.60	2.1	462	0.45%
2022/05/06	3	22.70	7	22.77	22.75	-4	458	-0.87%
2022/05/05	7	23.10	0	0.00	23.05	7	449	1.56%
2022/05/04	3	23.33	10	23.39	23.30	-7	440	-1.59%
2022/05/03	2	23.53	0	0.00	23.35	2	438	0.46%
2022/04/29	1.1	23.63	8	23.60	23.55	-6.9	435	-1.58%
2022/04/28	0	0.00	1	23.85	23.75	-1	430	-0.23%
2022/04/27	9	23.99	16	23.80	23.75	-7	427	-1.63%
2022/04/26	7.3	23.70	33	23.96	23.65	-25.7	419	-6.13%
2022/04/25	87.1	25.25	111	25.37	24.00	-23.9	414	-5.77%	大賣/
2022/04/22	24	25.64	63.1	25.64	25.40	-39.1	361	-10.80%
2022/04/21	21	24.68	10	24.82	24.70	11	303	3.63%
2022/04/20	3.1	24.52	5	24.23	24.60	-1.9	282	-0.67%
2022/04/19	15	24.78	10	24.17	24.10	5	264	1.89%
2022/04/18	71.2	25.22	61.2	25.41	25.75	10	234	4.25%
2022/04/15	5	23.37	1	23.50	23.50	4	140	2.84%
2022/04/14	0.1	23.00	0	0.00	23.00	0.1	132	0.04%
2022/04/13	0.1	23.00	0	0.00	23.00	0.1	132	0.08%
2022/04/11	1	23.10	0	0.00	22.85	1	134	0.74%
2022/04/07	3	22.83	0.1	22.85	22.90	2.9	132	2.18%
2022/04/06	4	22.90	0.6	22.96	22.95	3.4	132	2.58%
2022/04/01	1	22.85	0	0.00	22.90	1	132	0.77%
2022/03/31	2	22.81	6	22.78	22.90	-4	133	-2.97%
2022/03/30	1	22.60	0.5	22.70	22.70	0.5	127	0.39%
2022/03/29	0.1	22.65	0	0.00	22.60	0.1	128	0.04%
2022/03/28	0	22.65	0	0.00	22.55	0	127	0.02%
2022/03/25	1.1	22.56	1	22.55	22.60	0.1	127	0.05%
2022/03/24	0	22.65	0	0.00	22.60	0	126	0.00%
2022/03/23	10.1	22.70	5	22.60	22.65	5.1	127	3.97%
2022/03/22	1	22.60	0	0.00	22.60	1	131	0.76%
2022/03/21	0.4	22.70	0	0.00	22.65	0.4	131	0.30%
2022/03/17	0.1	22.50	0	0.00	22.45	0.1	137	0.07%
2022/03/16	0.1	22.30	0	0.00	22.30	0.1	138	0.07%
2022/03/15	5.1	22.38	1	22.30	22.30	4.1	137	2.94%
2022/03/14	2	22.60	2	22.65	22.50	0	136	0.00%
2022/03/11	0	22.75	0	0.00	22.65	0	136	0.01%
2022/03/10	1	22.65	0	0.00	22.70	1	137	0.73%
2022/03/08	4.1	22.50	0	0.00	22.40	4.1	136	3.00%
2022/03/07	4.3	22.56	0	0.00	22.55	4.3	132	3.21%
2022/03/04	0.1	23.00	0	0.00	22.90	0.1	129	0.10%
2022/03/02	1.3	22.92	0	0.00	22.90	1.3	131	0.95%
2022/03/01	4.1	22.86	0	0.00	22.80	4.1	133	3.04%
2022/02/25	3.1	22.85	0	0.00	22.85	3.1	130	2.35%
2022/02/24	6.2	22.89	0	0.00	22.90	6.2	128	4.79%
2022/02/23	2.1	23.03	0	0.00	23.00	2.1	126	1.65%
2022/02/22	0.7	23.06	5	23.05	22.95	-4.3	128	-3.36%
2022/02/21	3.3	23.09	0	0.00	23.05	3.3	127	2.58%
2022/02/18	5	23.15	0	0.00	23.20	5	127	3.91%
2022/02/17	1.2	23.16	0	0.00	23.10	1.2	130	0.95%
2022/02/16	1	23.05	0	0.00	23.15	1	131	0.78%
2022/02/15	1	23.05	0	0.00	23.10	1	132	0.78%
2022/02/14	0.2	23.19	0	0.00	23.10	0.2	134	0.15%
2022/02/11	2	23.18	0	0.00	23.15	2	137	1.46%
2022/02/10	2.3	23.11	0	0.00	23.15	2.3	137	1.64%
2022/02/09	0.2	23.19	0	0.00	23.15	0.2	140	0.12%
2022/02/08	1.5	23.16	0	0.00	23.10	1.5	140	1.07%
2022/02/07	1.1	23.11	0	0.00	23.20	1.1	142	0.77%
2022/01/26	7.4	22.90	1	22.90	22.95	6.4	143	4.44%
2022/01/25	0.4	23.03	0	0.00	22.90	0.4	148	0.28%
2022/01/24	0.5	23.03	0	0.00	22.90	0.5	156	0.30%
2022/01/21	5.1	23.18	0	0.00	23.10	5.1	156	3.24%
2022/01/20	1.1	23.36	0	0.00	23.30	1.1	155	0.74%
2022/01/19	6.1	23.39	0.5	23.50	23.35	5.6	156	3.59%
2022/01/18	4.2	23.45	0	0.00	23.35	4.2	153	2.70%
2022/01/12	2	22.83	0	0.00	22.80	2	147	1.35%
2022/01/11	6	22.94	0	0.00	22.85	6	147	4.07%
2022/01/10	0	0.00	1	22.95	23.00	-1	147	-0.68%
2022/01/07	3	22.92	1	22.95	22.95	2	146	1.36%
2022/01/06	0	0.00	5	23.06	23.15	-5	144	-3.46%
2022/01/05	1	22.95	0	0.00	23.15	1	145	0.69%
2022/01/04	0	0.00	1	23.20	23.20	-1	145	-0.69%
2021/12/30	2	23.38	2	23.40	23.35	0	145	0.00%
2021/12/29	0	0.00	1	23.35	23.30	-1	146	-0.68%
2021/12/27	4	23.34	0	0.00	23.30	4	149	2.68%
2021/12/24	0	0.00	3	23.35	23.35	-3	150	-1.99%
2021/12/21	1	23.20	0	0.00	23.25	1	161	0.62%
2021/12/20	4	23.23	0	0.00	23.20	4	172	2.32%
2021/12/16	4	23.55	18	23.69	23.50	-14	179	-7.78%
2021/12/15	2	23.35	0	0.00	23.30	2	184	1.08%
2021/12/13	0	0.00	1	23.25	23.20	-1	181	-0.55%
2021/12/10	0	0.00	6	23.10	23.20	-6	178	-3.36%
2021/12/09	2	23.05	0	0.00	23.00	2	177	1.13%
2021/12/08	0	0.00	1	23.05	23.00	-1	178	-0.56%
2021/12/07	0	0.00	2	23.00	22.95	-2	178	-1.12%
2021/12/03	3	22.98	0	0.00	23.00	3	179	1.67%
2021/12/02	1	23.05	0	0.00	23.00	1	179	0.56%
2021/12/01	0	0.00	1	23.20	23.15	-1	180	-0.55%
2021/11/30	1	22.95	0	0.00	23.20	1	181	0.55%
2021/11/26	9	23.01	2	23.05	23.00	7	179	3.89%
2021/11/25	1	23.15	0	0.00	23.15	1	178	0.56%
2021/11/23	3	23.27	0	0.00	23.30	3	176	1.70%
2021/11/22	2	23.30	0	0.00	23.30	2	176	1.13%
2021/11/19	1	23.20	1	23.35	23.20	0	175	0.00%
2021/11/18	2	23.15	1	23.20	23.25	1	178	0.56%
2021/11/17	14	23.25	0	0.00	23.20	14	178	7.85%
2021/11/16	18	23.38	0	0.00	23.40	18	176	10.19%
2021/11/15	1	23.50	0	0.00	23.55	1	173	0.58%
2021/11/11	0	0.00	4	23.28	23.35	-4	176	-2.27%
2021/11/10	3	23.57	4	23.55	23.35	-1	177	-0.56%
2021/11/09	3	23.72	0	0.00	23.70	3	176	1.70%
2021/11/05	1	23.85	0	0.00	23.75	1	174	0.57%
2021/11/04	2	23.80	0.4	23.80	23.80	1.6	173	0.93%
2021/11/03	0.1	23.75	0	0.00	23.95	0.1	171	0.07%
2021/11/02	4	23.90	0	0.00	23.85	4	170	2.35%
2021/11/01	4	23.99	0	0.00	23.95	4	164	2.43%
2021/10/29	1	23.15	0	0.00	23.15	1	155	0.64%
2021/10/28	1	23.20	0	0.00	23.20	1	154	0.65%
2021/10/27	3	23.08	1	23.15	23.20	2	154	1.29%
2021/10/26	1	23.05	0	0.00	23.10	1	153	0.65%
2021/10/25	1	23.10	1	23.20	23.20	0	152	0.00%
2021/10/22	1	22.95	0	0.00	23.00	1	152	0.66%
2021/10/21	2	23.03	0	0.00	23.10	2	153	1.30%
2021/10/20	2	23.10	1	23.10	23.15	1	152	0.65%
2021/10/19	4	23.00	0	0.00	23.00	4	153	2.61%
2021/10/14	1	22.85	0	0.00	22.85	1	156	0.64%
2021/10/13	0	0.00	6	23.00	23.00	-6	158	-3.79%
2021/10/06	0.1	23.20	2	23.00	22.95	-2	161	-1.21%
2021/10/05	1	23.00	0	0.00	23.05	1	165	0.61%
2021/10/04	1	23.30	0	0.00	23.20	1	168	0.59%
2021/10/01	0	0.00	1	23.45	23.40	-1	169	-0.59%
2021/09/29	3	23.90	1	23.95	23.70	2	168	1.19%
2021/09/28	3	23.93	3	23.88	24.05	0	167	0.00%
2021/09/27	5	23.83	1	23.45	24.15	4	164	2.43%
2021/09/24	1	22.95	1	23.00	23.00	0	155	0.00%
2021/09/23	4	22.88	20	22.90	22.80	-16	152	-10.47%
2021/09/22	4	22.61	20	22.78	22.70	-16	148	-10.81%
2021/09/17	2	22.05	0	0.00	22.05	2	140	1.43%
2021/09/15	6	22.10	0	0.00	22.10	6	141	4.23%
2021/09/13	0	22.15	0	0.00	22.10	0	142	0.00%
2021/09/08	0	0.00	10	22.44	22.40	-10	143	-6.95%
2021/09/03	6	22.43	0	0.00	22.55	6	150	3.98%
2021/08/24	0	0.00	5	22.50	22.95	-5	165	-3.03%
2021/08/23	0.1	22.45	0	0.00	22.30	0.1	164	0.06%
2021/08/19	2	22.08	0	0.00	22.10	2	172	1.16%
2021/08/18	2	22.05	2	22.30	22.25	0	176	0.00%
2021/08/17	2	22.80	0	0.00	22.55	2	176	1.13%
2021/08/16	2	22.55	0	0.00	22.85	2	181	1.10%
2021/08/13	1	23.15	0	0.00	23.10	1	179	0.56%
2021/08/12	0	0.00	2	23.50	23.45	-2	180	-1.11%
2021/08/11	2	23.55	0	0.00	23.40	2	182	1.09%
2021/08/06	2	23.95	0	0.00	24.00	2	193	1.03%
2021/08/02	1	23.95	1	23.95	24.00	0	215	0.00%
2021/07/30	1	23.75	2	23.70	23.70	-1	217	-0.46%
2021/07/28	2	23.35	0	0.00	23.45	2	226	0.88%
2021/07/27	2	23.65	0	0.00	23.55	2	231	0.87%
2021/07/23	0	23.90	0	0.00	23.80	0	236	0.00%
2021/07/22	0	0.00	1	23.90	23.55	-1	238	-0.42%
2021/07/21	1	23.55	0	0.00	23.60	1	246	0.41%
2021/07/19	2	23.75	0	0.00	23.75	2	247	0.81%
2021/07/15	3	23.90	0	0.00	23.90	3	252	1.19%
2021/07/14	0	0.00	1	23.90	23.85	-1	255	-0.39%
2021/07/12	3	24.58	8	24.49	24.40	-5	262	-1.90%
2021/07/09	5	25.94	9	25.98	25.95	-4	261	-1.53%
2021/07/07	0	0.00	3	25.85	25.80	-3	267	-1.12%
2021/07/06	4	26.03	3	26.00	26.05	1	275	0.36%
2021/07/05	2.1	26.00	0	0.00	26.05	2.1	281	0.73%
2021/07/02	9	25.85	0	0.00	25.85	9	284	3.16%
2021/07/01	1	25.95	0	0.00	25.70	1	283	0.35%
2021/06/29	0	0.00	3	25.63	25.60	-3	289	-1.04%
2021/06/28	0	0.00	1	25.80	25.80	-1	292	-0.34%
2021/06/18	1	25.70	3	25.55	25.65	-2	300	-0.67%
2021/06/17	6	25.60	4	25.59	25.65	2	301	0.66%
2021/06/16	1	25.65	0	0.00	25.70	1	313	0.32%
2021/06/15	0	0.00	2	25.70	25.75	-2	312	-0.64%
2021/06/11	0	0.00	6	25.65	25.70	-6	314	-1.91%
2021/06/10	8	25.71	17	25.73	25.75	-9	313	-2.87%
2021/06/09	0	0.00	20	25.34	25.20	-20	319	-6.26%
2021/06/07	20	24.91	1	25.00	25.00	19	325	5.83%
2021/06/04	0	0.00	1	25.00	25.00	-1	325	-0.31%
2021/05/31	0	0.00	2	25.00	24.95	-2	354	-0.56%
2021/05/28	11	24.80	6	24.90	24.90	5	353	1.42%
2021/05/27	2	24.40	1	24.15	24.35	1	349	0.29%
2021/05/26	3	24.15	2	24.00	23.90	1	349	0.29%
2021/05/25	5	24.22	1	24.45	23.65	4	346	1.15%
2021/05/24	2	24.40	2	24.45	24.00	0	347	0.00%
2021/05/21	2	23.80	0	0.00	23.60	2	345	0.58%
2021/05/20	2	23.65	0	0.00	23.50	2	349	0.57%
2021/05/17	3	23.10	5	23.42	23.10	-2	350	-0.57%
2021/05/12	9	24.46	7	23.99	24.35	2	343	0.58%
2021/05/11	2	25.43	5	25.00	25.00	-3	338	-0.89%
2021/05/10	0	0.00	2	25.65	25.65	-2	334	-0.60%
2021/05/07	2	25.50	4	25.50	25.65	-2	337	-0.59%
2021/05/06	2	25.33	0	0.00	25.30	2	337	0.59%
2021/05/05	3	25.62	3	25.65	25.65	0	333	0.00%
2021/05/04	8	25.62	12	25.72	25.70	-4	331	-1.21%
2021/05/03	4	26.39	5	26.40	26.20	-1	330	-0.30%
2021/04/29	0	0.00	2	26.65	26.60	-2	329	-0.61%
2021/04/28	3	26.80	0	0.00	26.75	3	331	0.90%
2021/04/27	2	26.90	1	26.95	26.70	1	335	0.30%
2021/04/23	1	26.00	6	26.20	26.20	-5	329	-1.52%
2021/04/22	7	26.31	0	0.00	26.15	7	333	2.10%
2021/04/21	0	0.00	5	26.46	26.50	-5	331	-1.51%
2021/04/20	3	26.55	0	0.00	26.50	3	331	0.91%
2021/04/19	0	0.00	2	26.45	26.50	-2	330	-0.61%
2021/04/16	12	26.06	9	26.26	26.30	3	327	0.91%
2021/04/15	14	25.94	0	0.00	25.85	14	342	4.08%
2021/04/14	12	25.94	6	25.87	25.90	6	343	1.75%
2021/04/13	2	26.63	0	0.00	26.35	2	342	0.58%
2021/04/12	5	26.55	2	26.70	26.55	3	340	0.88%
2021/04/09	12	26.96	18	26.98	26.90	-6	335	-1.79%
2021/04/08	3	26.75	6	26.88	26.70	-3	330	-0.91%
2021/04/07	1	26.75	0	0.00	26.70	1	334	0.30%
2021/04/06	17	26.63	15	26.63	26.60	2	348	0.57%
2021/04/01	0	0.00	2	26.85	26.70	-2	364	-0.55%
2021/03/31	1	26.50	3	26.70	26.55	-2	365	-0.55%
2021/03/25	26	26.75	1	26.80	26.70	25	370	6.75%
2021/03/24	8	26.80	0	0.00	26.95	8	370	2.16%
2021/03/23	13	26.92	1	27.15	26.90	12	370	3.24%
2021/03/22	4	26.95	0	0.00	26.95	4	371	1.08%
2021/03/19	5	26.68	1	27.30	27.00	4	374	1.07%
2021/03/18	0	0.00	12	26.85	26.85	-12	365	-3.28%
2021/03/17	4	26.78	0	0.00	26.75	4	393	1.02%
2021/03/15	4	26.85	23.4	26.76	27.05	-19.4	406	-4.76%
2021/03/12	3	26.43	1	26.40	26.70	2	401	0.50%
2021/03/11	12.4	26.55	2	26.68	26.50	10.4	403	2.57%
2021/03/10	2	26.93	3	26.82	26.70	-1	401	-0.25%
2021/03/09	1	26.85	4	26.93	26.95	-3	406	-0.74%
2021/03/08	8	27.18	23	27.34	27.00	-15	406	-3.69%
2021/03/04	4	25.95	0	0.00	26.05	4	398	1.00%
2021/03/03	0	0.00	2	26.00	26.00	-2	402	-0.50%
2021/03/02	0	0.00	2	25.95	25.85	-2	413	-0.48%
2021/02/26	1	25.85	0	0.00	25.85	1	420	0.24%
2021/02/25	1	25.85	5	25.88	26.10	-4	424	-0.94%
2021/02/24	2	25.85	0	0.00	25.85	2	432	0.46%
2021/02/23	5	26.13	2	26.05	26.05	3	435	0.69%
2021/02/22	1	26.45	0	0.00	26.45	1	460	0.22%
2021/02/19	4	26.25	0	0.00	26.25	4	467	0.86%
2021/02/18	0	0.00	23	26.21	26.25	-23	480	-4.78%
2021/02/17	2	25.70	8	25.86	25.90	-6	506	-1.18%
2021/02/03	2	25.53	30	25.50	25.40	-28	554	-5.05%
2021/02/02	0	0.00	10	25.40	25.35	-10	646	-1.55%
2021/02/01	0	0.00	5.1	25.31	25.20	-5.1	671	-0.77%
2021/01/28	6.3	25.36	0	0.00	25.35	6.3	747	0.84%
2021/01/27	0	0.00	12	25.65	25.70	-12	761	-1.58%
2021/01/26	0	0.00	2	25.80	25.70	-2	767	-0.26%
2021/01/25	4	26.10	17	25.98	26.05	-13	788	-1.65%
2021/01/22	11.1	25.26	3	25.33	25.25	8.1	800	1.01%
2021/01/21	42	25.46	12	25.50	25.50	30	821	3.65%
2021/01/20	82	25.66	5	25.65	25.60	77	831	9.26%
2021/01/19	0.1	26.00	1	26.05	26.00	-0.9	849	-0.11%
2021/01/15	2	26.15	0	0.00	26.25	2	878	0.23%
2021/01/14	1	26.40	26	26.50	26.45	-25	938	-2.66%
2021/01/13	7	26.55	2	26.60	26.50	5	948	0.53%
2021/01/12	0	0.00	1	26.55	26.50	-1	946	-0.11%
2021/01/11	3	26.52	2	26.58	26.50	1	944	0.11%
2021/01/08	2	26.90	4	26.81	26.90	-2	941	-0.21%
2021/01/07	1	26.55	1	26.45	26.55	0	924	0.00%
2021/01/06	15	26.68	8	26.66	26.65	7	923	0.76%
2021/01/05	2	26.90	2	26.85	26.85	0	917	0.00%
2021/01/04	6	26.74	3	26.80	26.95	3	921	0.33%
2020/12/31	4	26.94	3	26.98	26.95	1	925	0.11%
2020/12/30	16	26.77	8	26.88	26.80	8	932	0.86%
2020/12/29	25.1	26.89	14	26.97	26.95	11.1	928	1.20%
2020/12/28	11	26.52	20	26.64	26.55	-9	919	-0.98%
2020/12/25	0	0.00	25	27.07	27.05	-25	902	-2.77%
2020/12/24	0	0.00	17	27.09	27.10	-17	908	-1.87%
2020/12/23	2	27.15	1	27.20	27.15	1	911	0.11%
2020/12/22	2	27.10	6	27.15	27.10	-4	926	-0.43%
2020/12/21	1	27.10	6	27.08	27.15	-5	940	-0.53%
2020/12/18	2	27.20	5	27.19	27.05	-3	950	-0.32%
2020/12/17	3	27.18	13	27.19	27.15	-10	965	-1.04%
2020/12/16	1	26.95	6	27.03	27.15	-5	988	-0.51%
2020/12/15	0	0.00	12	27.09	27.00	-12	1,038	-1.16%
2020/12/14	2	27.25	4	27.28	27.25	-2	1,082	-0.18%
2020/12/11	21	27.12	81	27.30	27.15	-60	1,115	-5.38%
2020/12/10	8	27.96	16	28.11	27.85	-8	1,165	-0.69%
2020/12/09	23	28.40	7	28.46	28.40	16	1,185	1.35%
2020/12/08	5	28.68	30	28.65	28.60	-25	1,220	-2.05%
2020/12/07	11	28.25	0	0.00	28.25	11	1,231	0.89%
2020/12/04	11	28.38	15	28.37	28.30	-4	1,248	-0.32%
2020/12/03	2	28.20	6	28.30	28.25	-4	1,261	-0.32%
2020/12/02	6	28.24	2	28.25	28.20	4	1,284	0.31%
2020/12/01	25	28.43	16	28.26	28.25	9	1,307	0.69%
2020/11/30	0	0.00	14	28.50	28.50	-14	1,296	-1.08%
2020/11/27	2	28.40	17	28.46	28.35	-15	1,296	-1.16%
2020/11/26	28	28.24	20	28.21	28.25	8	1,293	0.62%
2020/11/25	5	28.42	21	28.74	28.40	-16	1,284	-1.25%
2020/11/24	9	28.60	19	28.67	28.65	-10	1,278	-0.78%
2020/11/23	3	28.57	6.5	28.70	28.60	-3.5	1,277	-0.27%
2020/11/20	5	28.61	20	28.58	28.85	-15	1,271	-1.18%
2020/11/19	50	28.49	39	28.52	28.45	11	1,266	0.87%
2020/11/18	12	29.15	2	29.00	29.00	10	1,239	0.81%
2020/11/17	15	28.89	24	28.90	29.00	-9	1,230	-0.73%
2020/11/16	37	29.30	21	29.68	29.10	16	1,227	1.30%
2020/11/13	22	29.88	6	29.93	29.75	16	1,201	1.33%
2020/11/12	9	29.76	2	29.73	29.95	7	1,194	0.59%
2020/11/11	50	30.11	14	30.09	30.10	36	1,185	3.04%
2020/11/10	122	29.69	89	29.87	29.40	33	1,156	2.85%	大買/
2020/11/09	29	31.53	17	31.58	31.70	12	1,066	1.13%
2020/11/06	94	31.55	89	31.71	31.50	5	1,043	0.48%
2020/11/05	21	30.88	8	31.07	30.80	13	988	1.32%
2020/11/04	1	30.30	6	31.11	31.15	-5	977	-0.51%
2020/11/03	5	30.84	4	30.89	30.85	1	961	0.10%
2020/11/02	11	30.85	27	30.75	30.90	-16	960	-1.67%
2020/10/30	8	30.61	3	31.07	30.05	5	945	0.53%
2020/10/29	8	30.91	16	30.92	31.00	-8	932	-0.86%
2020/10/28	7	30.75	5	30.78	30.55	2	912	0.22%
2020/10/27	19	30.52	19	30.52	30.75	0	903	0.00%
2020/10/26	42	30.57	38.2	30.03	30.15	3.8	884	0.43%
2020/10/23	19	30.16	12	30.30	30.50	7	878	0.80%
2020/10/22	78	30.84	36	30.92	30.85	42	856	4.91%
2020/10/21	1	29.60	21	29.38	29.85	-20	805	-2.48%
2020/10/20	0	0.00	4	28.98	28.80	-4	802	-0.50%
2020/10/16	1	28.55	2	28.45	28.45	-1	813	-0.12%
2020/10/15	5	28.94	5	29.08	28.70	0	816	0.00%
2020/10/13	0	0.00	2	28.95	29.00	-2	819	-0.24%
2020/10/12	18	28.82	0	0.00	28.70	18	823	2.19%
2020/10/08	4	29.54	0	0.00	29.45	4	818	0.49%
2020/10/07	1	30.00	13	30.00	29.95	-12	815	-1.48%
2020/10/06	8	29.71	1	29.65	29.85	7	810	0.86%
2020/10/05	1	29.50	8.1	29.37	29.50	-7.1	816	-0.88%
2020/09/30	3	29.15	1	29.20	29.05	2	833	0.24%
2020/09/29	11	28.12	14	28.68	29.00	-3	841	-0.36%
2020/09/28	3	28.03	0	0.00	28.05	3	846	0.35%
2020/09/25	5	28.17	26	27.83	27.95	-21	846	-2.48%
2020/09/24	14	29.15	13	29.08	29.00	1	835	0.12%
2020/09/23	2	29.95	8	29.86	30.10	-6	829	-0.72%
2020/09/22	21	29.82	4	29.70	29.65	17	819	2.08%
2020/09/21	3	30.57	35	30.55	30.35	-32	803	-3.98%
2020/09/18	61	31.16	24	31.03	30.80	37	786	4.71%
2020/09/17	33	31.83	34	31.74	31.45	-1	738	-0.14%
2020/09/16	22	31.14	14	31.21	31.50	8	697	1.15%
2020/09/15	107	31.26	68.3	31.42	31.50	38.7	676	5.72%	大買/
2020/09/14	36	29.79	25	29.89	30.30	11	619	1.78%
2020/09/11	13	29.47	20	29.65	29.30	-7	611	-1.14%
2020/09/10	7	29.14	22	29.34	29.05	-15	584	-2.57%
2020/09/09	18	28.75	8	28.96	29.10	10	573	1.74%
2020/09/08	11	29.01	5	29.13	28.40	6	565	1.06%
2020/09/07	53	29.21	82	29.25	28.90	-29	553	-5.24%
2020/09/04	4	28.16	7	28.15	28.40	-3	537	-0.56%
2020/09/02	0	0.00	1	27.40	27.40	-1	514	-0.19%
2020/09/01	1	27.25	0	0.00	27.25	1	515	0.19%
2020/08/31	0	0.00	2	27.25	27.20	-2	519	-0.38%
2020/08/28	25	27.27	14.1	27.21	27.20	10.9	519	2.09%
2020/08/27	0	0.00	2	27.05	27.15	-2	519	-0.38%
2020/08/26	1	26.90	1	26.90	26.90	0	517	0.00%
2020/08/24	2	26.75	3	26.67	26.65	-1	516	-0.19%
2020/08/21	1	26.20	3	26.23	26.15	-2	518	-0.39%
2020/08/20	4	26.30	0	0.00	26.05	4	524	0.76%
2020/08/19	4	26.88	2	26.93	26.90	2	531	0.38%
2020/08/17	1	26.80	0	0.00	26.75	1	579	0.17%
2020/08/14	3	26.88	2	26.93	27.00	1	580	0.17%
2020/08/13	0	0.00	3	27.03	26.95	-3	585	-0.51%
2020/08/12	5	26.94	2	26.90	27.00	3	589	0.51%
2020/08/11	2	26.90	8.3	27.10	27.10	-6.3	597	-1.05%
2020/08/07	3	27.77	0	0.00	27.75	3	623	0.48%
2020/08/06	0	0.00	15	28.10	27.85	-15	631	-2.38%
2020/08/05	20	28.06	10	27.80	28.10	10	627	1.59%
2020/08/04	4	27.34	0	0.00	27.45	4	625	0.64%
2020/07/31	0	0.00	5	27.26	27.25	-5	632	-0.79%
2020/07/30	2	27.35	0	0.00	27.10	2	657	0.30%
2020/07/29	0	0.00	2	27.53	27.25	-2	661	-0.30%
2020/07/28	10	27.30	8	27.28	27.10	2	668	0.30%
2020/07/27	24	27.85	17	27.67	27.30	7	670	1.04%
2020/07/24	3	27.28	0	0.00	27.30	3	663	0.45%
2020/07/23	5	27.33	8	27.38	27.40	-3	665	-0.45%
2020/07/21	0	0.00	1	28.40	28.00	-1	672	-0.15%
2020/07/17	10	28.15	2	28.05	28.05	8	669	1.19%
2020/07/15	5	28.50	2	28.40	28.40	3	675	0.44%
2020/07/14	9	28.67	5	28.70	28.50	4	678	0.59%
2020/07/13	5	28.92	0	0.00	29.00	5	680	0.73%
2020/07/10	10	29.15	8	28.99	28.85	2	685	0.29%
2020/07/09	13.1	29.84	21	29.75	29.60	-7.9	684	-1.15%
2020/07/08	1	28.50	25	28.58	28.95	-24	669	-3.59%
2020/07/07	49	28.82	4	28.59	28.50	45	674	6.67%
2020/07/06	0	0.00	7	29.41	29.25	-7	684	-1.02%
2020/07/03	12	29.24	3	29.60	29.20	9	683	1.32%
2020/07/02	13	29.58	17	29.67	29.60	-4	684	-0.58%
2020/07/01	3	29.20	6	29.30	29.20	-3	677	-0.44%
2020/06/30	8	29.06	0	0.00	29.05	8	676	1.18%
2020/06/29	1	28.85	0	0.00	28.90	1	676	0.15%
2020/06/24	13	29.35	0	0.00	29.30	13	671	1.94%
2020/06/23	0	0.00	15	30.07	29.70	-15	672	-2.23%
2020/06/22	5	29.98	10	30.04	30.20	-5	672	-0.74%
2020/06/19	28	31.74	22	32.09	31.75	6	662	0.91%
2020/06/18	44	31.52	16	31.46	31.70	28	650	4.30%
2020/06/17	12	30.90	5	30.90	30.90	7	630	1.11%
2020/06/16	8	30.49	4	30.68	30.60	4	628	0.64%
2020/06/15	8	30.69	17	30.47	30.65	-9	644	-1.40%
2020/06/12	6	29.19	4	29.04	29.20	2	639	0.31%
2020/06/11	2	30.08	12	29.82	29.50	-10	645	-1.55%
2020/06/10	2	30.50	1	30.60	30.35	1	648	0.15%
2020/06/09	2	30.70	0	0.00	30.70	2	677	0.30%
2020/06/08	2	30.95	2	31.05	30.90	0	715	0.00%
2020/06/05	0	0.00	1	30.80	30.85	-1	736	-0.14%
2020/06/04	1	30.70	1	30.80	30.70	0	784	0.00%
2020/06/03	2	30.68	11	30.58	30.85	-9	852	-1.06%
2020/06/02	16	30.31	14	30.30	30.30	2	877	0.23%
2020/06/01	10	30.25	0	0.00	30.25	10	935	1.07%
2020/05/28	15	30.33	3	30.50	30.15	12	1,040	1.15%
2020/05/27	7	30.51	3	30.73	30.60	4	1,045	0.38%
2020/05/26	39	31.59	5	31.02	30.95	34	1,063	3.20%
2020/05/25	12	31.35	34	31.17	31.70	-22	1,050	-2.09%
2020/05/22	5	30.60	38	30.56	30.60	-33	1,022	-3.23%
2020/05/21	20	30.36	2	30.50	30.20	18	1,024	1.76%
2020/05/20	4	30.10	15	30.77	30.10	-11	1,032	-1.07%
2020/05/19	7	30.60	2	30.35	30.40	5	1,040	0.48%
2020/05/18	9	30.34	4	30.60	30.05	5	1,048	0.48%
2020/05/15	33	29.66	0	0.00	29.60	33	1,039	3.17%
2020/05/14	22	30.79	47	30.96	29.70	-25	1,035	-2.41%
2020/05/13	2	29.70	31	29.65	29.85	-29	1,005	-2.88%
2020/05/12	1	29.15	8	29.24	28.95	-7	1,005	-0.70%
2020/05/11	2	28.78	2	29.10	29.05	0	1,016	0.00%
2020/05/08	14	29.27	24	28.86	28.65	-10	1,042	-0.96%
2020/05/07	6	29.16	4	29.40	29.45	2	1,037	0.19%
2020/05/06	31	29.50	27	29.86	29.45	4	1,038	0.39%
2020/05/05	10	28.89	2	29.08	28.75	8	1,012	0.79%
2020/05/04	10	28.56	12	28.39	28.55	-2	1,005	-0.20%
2020/04/30	15	28.15	2	28.20	28.25	13	998	1.30%
2020/04/29	5	28.04	9	28.09	28.10	-4	995	-0.40%
2020/04/28	12	28.50	5	28.11	28.20	7	995	0.70%
2020/04/27	20	27.55	13	27.34	27.90	7	993	0.70%
2020/04/24	10	27.05	11	27.58	26.75	-1	983	-0.10%
2020/04/23	1	27.20	0	0.00	27.20	1	975	0.10%
2020/04/22	4	26.80	0	0.00	26.90	4	973	0.41%
2020/04/21	19	27.34	10	27.00	27.00	9	972	0.93%
2020/04/20	0	0.00	1	27.80	27.95	-1	965	-0.10%
2020/04/17	2	27.50	0	0.00	27.40	2	962	0.21%
2020/04/16	0	0.00	5	27.55	27.65	-5	957	-0.52%
2020/04/15	7	27.21	10	27.48	27.70	-3	953	-0.31%
2020/04/14	0	0.00	2	27.00	27.10	-2	948	-0.21%
2020/04/13	6	27.08	18	27.22	26.90	-12	943	-1.27%
2020/04/10	4	27.60	1	27.75	27.70	3	939	0.32%
2020/04/09	23	27.45	16	28.32	28.70	7	925	0.76%
2020/04/07	5	26.06	0	0.00	25.90	5	898	0.56%
2020/04/06	10	26.08	2	26.18	26.15	8	895	0.89%
2020/03/30	2	25.93	2	25.55	26.15	0	911	0.00%
2020/03/27	0	0.00	1	25.85	25.50	-1	910	-0.11%
2020/03/26	0	0.00	34	25.81	25.90	-34	904	-3.76%
2020/03/25	9	25.86	7	25.44	25.45	2	899	0.22%
2020/03/24	1	25.30	5	25.69	25.20	-4	894	-0.45%
2020/03/20	3	24.73	9	24.61	24.75	-6	884	-0.68%
2020/03/19	24	23.49	12	24.09	22.50	12	872	1.38%
2020/03/18	4	25.15	10	25.31	25.00	-6	854	-0.70%
2020/03/17	15	25.63	1	26.00	25.60	14	848	1.65%
2020/03/16	3	26.52	5	27.55	26.45	-2	841	-0.24%
2020/03/13	15	26.53	14	26.26	27.00	1	830	0.12%
2020/03/12	22	29.19	6	29.34	29.10	16	805	1.99%
2020/03/11	20	32.76	0	0.00	32.30	20	766	2.61%
2020/03/10	28	33.65	41	33.05	33.25	-13	744	-1.75%
2020/03/09	38	36.14	37	36.37	35.35	1	690	0.14%
2020/03/06	11	35.23	12	35.31	35.25	-1	625	-0.16%
2020/03/05	93	36.57	88	36.19	35.50	5	603	0.83%
2020/03/04	14	35.90	7	36.10	36.15	7	547	1.28%
2020/03/03	45	35.93	42	35.71	36.05	3	523	0.57%
2020/02/27	15	35.19	11	34.75	34.60	4	456	0.88%
2020/02/26	0	0.00	1	33.80	34.50	-1	440	-0.23%
2020/02/25	5	34.18	2	34.00	34.00	3	446	0.67%
2020/02/24	12	34.85	18	34.96	34.80	-6	446	-1.34%
2020/02/21	17	34.89	11	34.85	34.65	6	458	1.31%
2020/02/20	19	34.70	17	34.73	34.90	2	448	0.45%
2020/02/19	5	34.00	17	34.17	34.25	-12	436	-2.75%
2020/02/18	3	33.57	0	0.00	33.70	3	425	0.71%
2020/02/17	3	33.55	3	33.67	33.70	0	428	0.00%
2020/02/14	0	0.00	3	33.35	33.45	-3	432	-0.69%
2020/02/13	5	33.43	9.6	33.30	33.10	-4.6	433	-1.06%
2020/02/12	19	33.94	14	33.87	33.75	5	436	1.14%
2020/02/11	12	33.47	8	33.59	33.25	4	433	0.92%
2020/02/10	5	32.39	3	32.00	31.70	2	416	0.48%
2020/02/07	3	32.77	7	32.41	32.60	-4	435	-0.92%
2020/02/06	9	32.23	0	0.00	32.30	9	489	1.84%
2020/02/05	4	31.40	8	31.35	31.65	-4	506	-0.79%
2020/02/04	5	30.69	4	30.61	30.70	1	516	0.19%
2020/02/03	2	29.60	0	0.00	29.60	2	545	0.37%
2020/01/31	3	29.95	1	29.95	30.60	2	590	0.34%
2020/01/30	21	30.99	4	30.55	30.25	17	675	2.52%
2020/01/20	0	0.00	4	32.40	32.35	-4	810	-0.49%
2020/01/17	2	32.15	1	32.20	32.25	1	825	0.12%
2020/01/16	0	0.00	3	32.67	32.55	-3	828	-0.36%
2020/01/14	1	32.30	1	32.25	32.25	0	841	0.00%
2020/01/13	2	32.48	0	0.00	32.40	2	848	0.24%
2020/01/10	1	32.05	0	0.00	32.40	1	852	0.12%
2020/01/09	3	31.53	2	31.60	31.60	1	858	0.12%
2020/01/07	2	31.80	1	32.20	31.55	1	903	0.11%
2020/01/03	2	33.08	1	33.10	32.90	1	944	0.11%
2020/01/02	2	33.30	0	0.00	33.35	2	966	0.21%
2019/12/31	1	33.55	0	0.00	33.45	1	1,016	0.10%
2019/12/30	0	0.00	2	33.58	33.50	-2	1,076	-0.19%
2019/12/27	0	0.00	2	34.45	34.05	-2	1,132	-0.18%
2019/12/26	6	34.52	6	34.59	34.35	0	1,323	0.00%
2019/12/25	10	34.01	6	34.05	34.20	4	1,362	0.29%
2019/12/24	3	33.02	0	0.00	33.00	3	1,365	0.22%
2019/12/20	1	33.00	0	0.00	33.15	1	1,500	0.07%
2019/12/18	7	33.00	2	33.10	33.20	5	1,518	0.33%
2019/12/16	0	0.00	2	33.10	33.10	-2	1,542	-0.13%
2019/12/13	0	0.00	16	33.10	33.00	-16	1,566	-1.02%
2019/12/10	0	0.00	1	33.60	33.50	-1	1,572	-0.06%
2019/12/09	2	34.18	10	34.31	34.00	-8	1,579	-0.51%
2019/12/06	4	33.60	1	33.90	33.80	3	1,603	0.19%
2019/12/05	4	33.80	0	0.00	33.90	4	1,608	0.25%
2019/12/04	2	33.65	0	0.00	33.70	2	1,617	0.12%
2019/12/03	7	33.40	6	33.48	33.45	1	1,637	0.06%
2019/12/02	0	0.00	2	32.93	32.60	-2	1,667	-0.12%
2019/11/29	5	33.55	7	33.84	33.30	-2	1,696	-0.12%
2019/11/28	16	33.53	25	33.52	33.95	-9	1,770	-0.51%
2019/11/27	4	34.36	10	34.35	34.20	-6	1,899	-0.32%
2019/11/26	5	35.19	3	35.22	35.05	2	1,898	0.11%
2019/11/25	9	35.31	5	35.64	35.05	4	1,899	0.21%
2019/11/22	15	36.03	10	35.93	36.05	5	1,890	0.26%
2019/11/21	4	35.48	12	35.74	35.55	-8	1,879	-0.43%
2019/11/20	25	35.65	31	35.86	35.50	-6	1,867	-0.32%
2019/11/19	14	35.05	0	0.00	34.90	14	1,841	0.76%
2019/11/18	4	35.04	0	0.00	34.95	4	1,836	0.22%
2019/11/15	0	0.00	1	34.80	35.15	-1	1,832	-0.05%
2019/11/14	3	35.37	1	34.90	34.85	2	1,828	0.11%
2019/11/13	9	36.00	1	35.90	35.90	8	1,821	0.44%
2019/11/12	0	0.00	2	35.80	35.85	-2	1,812	-0.11%
2019/11/11	5	35.44	2	35.58	35.45	3	1,809	0.17%
2019/11/08	1	35.00	6	35.12	35.40	-5	1,798	-0.28%
2019/11/07	0	0.00	3	35.78	35.50	-3	1,790	-0.17%
2019/11/06	12	35.81	6	35.95	35.65	6	1,777	0.34%
2019/11/05	69	35.96	83	36.09	36.10	-14	1,754	-0.80%
2019/11/04	16	38.51	5	38.96	38.40	11	1,694	0.65%
2019/11/01	5	39.22	4	39.28	39.05	1	1,674	0.06%
2019/10/31	26	39.99	47	40.06	39.60	-21	1,665	-1.26%
2019/10/30	102	39.68	108	39.63	39.50	-6	1,633	-0.37%	大買/大賣/
2019/10/29	100	39.96	120	39.74	38.50	-20	1,584	-1.26%	大賣/
2019/10/28	167	39.86	176	39.50	41.30	-9	1,499	-0.60%	大買/大賣/
2019/10/25	7	37.46	6	37.51	37.75	1	1,371	0.07%
2019/10/23	5	37.13	1	37.50	36.80	4	1,360	0.29%
2019/10/22	7	37.54	5	37.17	37.25	2	1,355	0.15%
2019/10/21	2	37.25	6	37.43	37.35	-4	1,353	-0.30%
2019/10/18	3	37.02	4	37.18	36.65	-1	1,351	-0.07%
2019/10/17	7	37.36	10	37.41	37.10	-3	1,353	-0.22%
2019/10/16	4	36.90	7	37.31	37.65	-3	1,347	-0.22%
2019/10/15	25	37.17	9	36.66	36.75	16	1,339	1.19%
2019/10/14	18	38.43	54	38.42	38.20	-36	1,309	-2.75%
2019/10/09	10	38.11	8	38.07	38.65	2	1,285	0.15%
2019/10/08	11	37.08	49	37.56	38.40	-38	1,263	-3.01%
2019/10/07	67	38.08	55	38.36	37.60	12	1,243	0.97%
2019/10/04	118	38.75	77	38.58	38.80	41	1,199	3.42%	大買/
2019/10/03	39	38.04	39	38.06	38.20	0	1,140	0.00%
2019/10/02	284	37.81	263	37.56	38.45	21	1,082	1.94%	大買/大賣/
2019/10/01	16	35.64	22	35.65	35.90	-6	887	-0.68%
2019/09/27	1	33.50	26	33.50	33.55	-25	841	-2.97%
2019/09/26	11	34.60	8	34.73	34.25	3	826	0.36%
2019/09/25	200	36.07	125.8	36.11	34.95	74.2	803	9.24%	大買/大賣/
2019/09/24	25	33.76	14	33.90	34.00	11	690	1.59%
2019/09/23	1	33.30	0	0.00	33.10	1	675	0.15%
2019/09/20	5	34.34	15	33.82	33.50	-10	675	-1.48%
2019/09/19	11	34.20	5	33.61	34.00	6	669	0.90%
2019/09/18	35	33.55	20	33.58	33.90	15	656	2.29%
2019/09/17	2	33.05	9	32.96	32.85	-7	636	-1.10%
2019/09/16	14	33.05	21	33.02	33.10	-7	647	-1.08%
2019/09/12	24	33.11	10	33.02	33.15	14	652	2.15%
2019/09/11	13	33.00	10	33.12	33.15	3	649	0.46%
2019/09/10	20	33.55	48	33.51	33.00	-28	636	-4.40%
2019/09/09	2	32.93	5	33.16	33.05	-3	606	-0.50%
2019/09/06	7	32.89	30	32.85	33.00	-23	601	-3.82%
2019/09/05	2	32.85	16	32.82	32.60	-14	595	-2.35%
2019/09/04	60	33.82	49	33.63	33.30	11	573	1.92%
2019/09/03	46	33.55	33	33.50	33.30	13	539	2.41%
2019/09/02	56	33.38	49	33.59	33.70	7	504	1.39%
2019/08/30	71	32.36	60	32.72	33.20	11	425	2.58%
2019/08/29	4	30.23	2	30.28	30.20	2	284	0.70%
2019/08/28	0	0.00	2	29.60	29.80	-2	271	-0.74%
2019/08/27	0	0.00	2	29.20	29.20	-2	267	-0.75%
2019/08/26	1	28.35	0	0.00	28.70	1	267	0.37%
2019/08/20	4	29.20	0	0.00	29.15	4	263	1.52%
2019/08/16	2	28.20	2	28.60	28.90	0	261	0.00%
2019/08/14	1	28.70	0	0.00	28.80	1	258	0.39%
2019/08/12	6	28.33	3	28.12	28.30	3	257	1.17%
2019/08/06	3	27.60	2	28.90	28.95	1	255	0.39%
2019/08/05	2	28.90	0	0.00	28.90	2	254	0.79%
2019/08/01	0	0.00	8	30.00	29.85	-8	249	-3.21%
2019/07/31	0	0.00	1	30.00	30.00	-1	248	-0.40%
2019/07/30	12	29.84	4	30.08	30.00	8	249	3.21%
2019/07/29	22	31.45	10	31.12	30.60	12	243	4.94%
2019/07/26	5	29.55	0	0.00	29.95	5	226	2.20%
2019/07/25	2	30.08	0	0.00	29.90	2	221	0.90%
2019/07/24	0	0.00	22	29.90	29.80	-22	218	-10.09%
2019/07/23	4	29.90	0	0.00	29.85	4	213	1.87%
2019/07/22	10	29.85	12	29.97	29.80	-2	210	-0.95%
2019/07/19	0	0.00	8	29.36	29.60	-8	203	-3.94%
2019/07/18	0	0.00	18	29.39	29.15	-18	193	-9.31%
2019/07/16	3	29.00	0	0.00	29.30	3	185	1.62%
2019/07/15	9	28.83	7	28.71	28.90	2	176	1.13%
2019/07/12	15	28.90	12.2	28.92	28.90	2.9	177	1.61%
2019/07/11	19	28.74	5	28.75	28.55	14	174	8.03%
2019/07/10	4	28.58	20	28.80	28.75	-16	169	-9.44%
2019/07/09	0	0.00	6	27.82	28.05	-6	163	-3.66%
2019/07/05	0	0.00	3	27.40	27.45	-3	166	-1.80%
2019/07/04	1	27.15	1	27.15	27.15	0	166	0.00%
2019/07/02	1	27.45	4	27.20	27.45	-3	178	-1.68%
2019/07/01	0	0.00	4	27.05	27.05	-4	177	-2.26%
2019/06/28	1	26.75	0	0.00	26.70	1	177	0.56%
2019/06/27	2.3	26.85	5	26.83	26.90	-2.7	179	-1.51%
2019/06/26	6	28.78	2	28.93	28.90	4	196	2.04%
2019/06/25	4	28.55	1	28.70	28.60	3	189	1.59%
2019/06/24	0	0.00	1	28.20	28.35	-1	186	-0.54%
2019/06/21	24.4	28.13	1	27.95	28.05	23.4	180	12.93%
2019/06/20	4	28.64	0	0.00	28.40	4	167	2.38%
2019/06/19	8	29.20	0	0.00	29.00	8	156	5.11%
2019/06/17	1	29.80	1	29.90	29.80	0	150	0.00%
2019/06/14	0.4	29.75	4	29.90	29.90	-3.7	149	-2.45%
2019/06/13	6	29.49	14	29.50	29.65	-8	145	-5.49%
2019/06/12	1	28.35	3	28.75	28.70	-2	141	-1.41%
2019/06/11	0	0.00	1	28.20	28.30	-1	148	-0.67%
2019/06/05	4	28.03	0	0.00	28.10	4	158	2.53%
2019/06/03	1	28.10	1	28.10	28.10	0	156	0.00%
2019/05/28	1	28.10	0	0.00	28.10	1	153	0.65%
2019/05/27	0	0.00	1	27.95	28.00	-1	152	-0.65%
2019/05/24	0	0.00	5	28.05	28.25	-5	153	-3.27%
2019/05/23	1	28.30	0	0.00	28.30	1	153	0.65%
2019/05/22	3	28.52	0	0.00	28.50	3	154	1.94%
2019/05/21	3	28.25	1	28.40	28.40	2	163	1.22%
2019/05/20	1	28.20	1	28.10	28.20	0	163	0.00%
2019/05/17	1	28.05	3	28.70	28.05	-2	166	-1.20%
2019/05/16	3	28.07	2	28.05	28.50	1	166	0.60%
2019/05/14	6	27.42	4	27.45	27.55	2	164	1.22%
2019/05/13	1	27.70	0	0.00	27.70	1	164	0.61%
2019/05/10	1	28.45	1	28.35	28.45	0	162	0.00%
2019/05/09	2	28.55	0	0.00	28.55	2	160	1.25%
2019/05/08	3.6	29.03	1	28.80	29.10	2.6	158	1.66%
2019/05/07	1	29.15	1	29.60	29.15	0	157	0.00%
2019/05/03	3	29.77	1	29.80	29.80	2	153	1.30%
2019/05/02	1	29.85	3	29.92	29.95	-2	152	-1.31%
2019/04/30	0	0.00	8	29.72	29.80	-8	151	-5.28%
2019/04/29	5	29.30	0	0.00	29.30	5	149	3.34%
2019/04/26	2	29.30	0	0.00	29.30	2	151	1.32%
2019/04/25	0	0.00	1	29.45	29.45	-1	150	-0.66%
2019/04/24	0	0.00	2	29.70	29.45	-2	153	-1.31%
2019/04/23	1	29.45	0	0.00	29.40	1	153	0.65%
2019/04/19	1	29.60	0	0.00	29.60	1	159	0.63%
2019/04/18	5	29.72	1	30.00	29.45	4	158	2.52%
2019/04/17	3	29.98	2	30.18	30.15	1	156	0.64%
2019/04/16	5	30.15	0	0.00	30.15	5	155	3.21%
2019/04/15	5	30.33	6	30.48	30.35	-1	154	-0.65%
2019/04/12	9	30.05	16	30.13	30.25	-7	149	-4.68%
2019/04/11	1	29.70	3	29.85	29.70	-2	142	-1.40%
2019/04/10	4	29.59	0	0.00	29.65	4	140	2.85%
2019/04/09	1	29.60	0	0.00	29.70	1	138	0.72%
2019/04/08	7	30.02	21	29.70	30.00	-14	135	-10.30%
2019/04/03	4	28.80	0	0.00	29.00	4	124	3.20%
2019/04/02	1	28.40	1	28.50	28.80	0	123	0.00%
2019/04/01	1	28.30	8	28.63	28.65	-7	121	-5.77%
2019/03/29	7	28.51	6	28.47	28.60	1	118	0.85%
2019/03/28	1	28.10	0	0.00	28.10	1	94	1.06%
2019/03/27	0	0.00	1	27.75	27.80	-1	93	-1.07%
2019/03/26	1	27.60	2	27.75	27.60	-1	92	-1.08%
2019/03/25	3.2	27.58	1	27.55	27.55	2.2	92	2.39%
2019/03/22	2	28.05	8	27.90	27.90	-6	88	-6.75%
2019/03/21	3	28.13	0	0.00	28.00	3	87	3.42%
2019/03/20	5	28.14	0	0.00	28.20	5	88	5.67%
2019/03/19	1	27.80	0	0.00	28.00	1	86	1.15%
2019/03/18	3	28.08	0	0.00	28.05	3	86	3.45%
2019/03/15	0	0.00	1	27.85	27.80	-1	84	-1.18%
2019/03/14	17	28.22	15	28.32	28.00	2	81	2.46%
2019/03/13	12	27.77	6	27.68	27.65	6	73	8.13%
2019/03/12	2	26.30	2	26.40	26.55	0	61	0.00%
2019/03/08	1	26.10	0	0.00	26.10	1	62	1.59%
2019/03/07	1	26.10	2	26.25	26.10	-1	63	-1.59%
2019/02/27	1	26.40	1	26.50	26.40	0	63	0.00%
2019/02/26	0	0.00	0.1	26.30	26.30	-0.1	63	-0.09%
2019/02/22	1	26.30	0	0.00	26.25	1	61	1.63%
2019/02/21	3	25.92	2	25.85	25.95	1	60	1.67%
2019/02/20	1	26.20	4	26.14	26.00	-3	59	-5.04%
2019/02/19	1	25.85	1	25.85	25.85	0	51	0.00%
2019/02/18	2	26.00	0	0.00	25.90	2	51	3.86%
2019/02/15	3	26.47	1	26.30	26.60	2	61	3.26%
2019/02/14	1	26.40	1	26.25	26.40	0	65	0.00%
2019/02/11	0	0.00	1	26.75	26.40	-1	66	-1.50%
2019/01/30	1	26.30	1	26.35	26.30	0	66	0.00%
2019/01/25	1	25.95	0	0.00	25.95	1	68	1.46%
2019/01/24	1	26.15	1	26.00	26.15	0	67	0.00%
2019/01/23	2	26.23	1	26.20	26.25	1	67	1.47%
2019/01/18	1	26.70	7	26.63	26.65	-6	70	-8.52%
2019/01/16	1	26.45	3	26.12	26.45	-2	79	-2.52%
2019/01/15	0	0.00	1	25.80	25.75	-1	76	-1.31%
2019/01/14	3	25.93	1	26.10	25.90	2	76	2.61%
2019/01/11	6	25.99	11	26.03	25.85	-5	77	-6.45%
2019/01/10	1	25.10	2	25.08	25.10	-1	70	-1.41%
2019/01/09	2	25.28	0	0.00	25.25	2	71	2.80%
2019/01/08	2	25.10	2	25.13	25.10	0	71	0.00%
2019/01/07	1	24.90	0	0.00	24.90	1	71	1.40%
2019/01/04	1	24.65	1	24.55	24.65	0	71	0.00%
2019/01/03	1	24.70	0	0.00	24.70	1	72	1.37%
2019/01/02	0	0.00	1	24.80	24.80	-1	77	-1.29%
2018/12/28	0	0.00	1	24.85	24.85	-1	84	-1.18%
2018/12/27	0	0.00	2	24.78	24.80	-2	85	-2.33%
2018/12/26	1	24.80	0	0.00	24.80	1	85	1.16%
2018/12/24	1	24.85	1	24.70	24.85	0	87	0.00%
2018/12/22	1	25.10	2	24.95	25.10	-1	87	-1.15%
2018/12/21	3	25.00	2	24.85	25.10	1	88	1.13%
2018/12/19	0	0.00	1	24.85	25.15	-1	89	-1.12%
2018/12/18	3	24.87	2	24.90	25.00	1	90	1.10%
2018/12/17	1	25.10	0	0.00	25.10	1	92	1.08%
2018/12/13	3	25.35	8	25.50	25.35	-5	93	-5.35%
2018/12/12	1	24.85	1.4	24.80	24.85	-0.4	91	-0.41%
2018/12/11	3	24.73	1	24.70	24.60	2	92	2.17%
2018/12/07	1.3	25.40	1.3	25.29	25.40	0	93	-0.03%
2018/12/06	2	25.30	1.2	25.28	25.30	0.8	104	0.76%
2018/12/05	3	25.68	2	25.50	25.75	1	105	0.95%
2018/12/04	1	25.90	3	26.00	25.90	-2	106	-1.88%
2018/12/03	0	0.00	1	25.95	25.90	-1	106	-0.94%
2018/11/30	2	25.45	2	25.50	25.45	0	105	0.00%
2018/11/29	3	25.48	2	25.50	25.50	1	105	0.95%
2018/11/27	1	25.70	2	25.80	25.70	-1	106	-0.94%
2018/11/26	1	25.50	0	0.00	25.50	1	105	0.95%
2018/11/23	1	25.20	6	25.10	25.20	-5	106	-4.69%
2018/11/22	2	25.40	0	0.00	25.55	2	106	1.88%
2018/11/21	1	25.65	0	0.00	25.65	1	106	0.94%
2018/11/20	1	25.75	0	0.00	25.75	1	107	0.93%
2018/11/16	3	25.40	2	25.40	25.45	1	107	0.93%
2018/11/15	3	25.77	1	26.00	25.80	2	107	1.85%
2018/11/14	11	26.83	3.1	27.14	26.20	7.9	107	7.41%
2018/11/13	1	25.45	13	26.07	26.65	-12	94	-12.68%
2018/11/12	4	25.15	8	25.34	25.20	-4	90	-4.44%
2018/11/09	0	0.00	1	24.70	24.70	-1	88	-1.12%
2018/11/08	2	24.68	0	0.00	24.80	2	89	2.22%
2018/11/07	1	24.85	3	24.90	24.85	-2	89	-2.23%
2018/11/06	4	24.68	4	25.03	24.90	0	91	0.00%
2018/11/05	2	24.65	0	0.00	24.60	2	91	2.19%
2018/11/01	1	25.40	0	0.00	25.45	1	91	1.10%
2018/10/31	5	25.47	1	25.35	25.40	4	91	4.35%
2018/10/30	3	25.37	3	25.77	25.30	0	92	0.00%
2018/10/29	2	25.65	5	25.42	25.40	-3	91	-3.27%
2018/10/26	8	26.06	2	26.38	25.90	6	91	6.53%
2018/10/25	6	26.34	7	26.53	26.35	-1	90	-1.10%
2018/10/24	3	26.38	17	26.61	26.75	-14	86	-16.27%
2018/10/22	2	25.83	1	26.05	26.00	1	80	1.25%
2018/10/19	2	25.50	2	25.90	25.80	0	79	0.00%
2018/10/18	4	25.45	2	25.83	25.60	2	77	2.59%
2018/10/17	4	25.30	1	25.85	25.55	3	77	3.89%
2018/10/16	1	25.30	9	25.66	25.30	-8	76	-10.43%
2018/10/15	3	24.48	3	24.88	24.55	0	76	0.00%
2018/10/12	5	24.04	2	24.45	24.40	3	76	3.95%
2018/10/11	6	23.48	6	24.69	23.90	0	75	0.00%
2018/10/09	8	25.86	35	26.18	25.40	-27	74	-36.13%
2018/10/08	42	26.32	21	26.14	25.60	21	70	29.94%
2018/10/05	2	25.58	3	26.13	25.30	-1	63	-1.58%
2018/10/04	3	25.80	2	25.75	25.80	1	63	1.59%
2018/10/03	3	26.10	3	26.28	26.00	0	62	0.00%
2018/10/02	3	25.80	4	26.10	25.85	-1	62	-1.60%
2018/10/01	2	25.73	5	25.97	25.75	-3	62	-4.77%
2018/09/28	2	25.63	16	25.72	25.75	-14	62	-22.24%
2018/09/26	1	25.20	1	25.50	25.50	0	63	0.00%
2018/09/25	1	25.35	1	25.40	25.35	0	63	0.00%
2018/09/21	2	24.95	1	25.30	25.20	1	63	1.56%
2018/09/18	0	0.00	1	24.15	24.15	-1	66	-1.51%
2018/09/14	2	24.65	0	0.00	24.65	2	66	2.99%
2018/09/13	2	24.88	4	25.14	24.85	-2	67	-2.96%
2018/09/12	3	24.42	10	24.56	24.80	-7	67	-10.34%
2018/09/11	12	22.94	3	23.10	23.00	9	59	15.23%
2018/09/10	6	24.20	2	24.10	24.10	4	56	7.05%
2018/09/06	0	0.00	1	25.00	25.00	-1	57	-1.75%
2018/09/05	1	25.15	0	0.00	25.15	1	58	1.70%
2018/09/04	1.1	25.16	0	0.00	25.15	1.1	59	1.83%
2018/08/31	1	25.10	0	0.00	25.10	1	64	1.55%
2018/08/30	7	25.09	6	25.09	25.15	1	65	1.53%
2018/08/29	2	25.23	0	0.00	25.25	2	65	3.06%
2018/08/28	0	0.00	1	25.35	25.35	-1	67	-1.49%
2018/08/27	5	25.28	1	25.35	25.40	4	67	5.89%
2018/08/23	1	25.70	0	0.00	25.70	1	69	1.44%
2018/08/22	1	25.70	0	0.00	25.70	1	69	1.43%
2018/08/21	1	25.85	2	25.83	25.85	-1	71	-1.40%
2018/08/20	1	26.05	0	0.00	26.05	1	71	1.40%
2018/08/17	0	0.00	1	25.90	26.00	-1	72	-1.38%
2018/08/16	1	25.90	0	0.00	25.90	1	72	1.38%
2018/08/14	2	26.18	2	26.33	26.15	0	72	0.00%
2018/08/13	3	26.27	4	26.55	26.10	-1	72	-1.39%
2018/08/10	1	26.45	2	26.68	26.60	-1	70	-1.41%
2018/08/09	1.4	26.40	0	0.00	26.35	1.4	71	2.01%
2018/08/08	0	0.00	1	26.30	26.25	-1	71	-1.39%
2018/08/07	0.4	26.55	0	0.00	26.35	0.4	72	0.61%
2018/08/06	3	26.50	1	26.30	26.50	2	73	2.74%
2018/07/30	5	26.40	4	26.46	26.50	1	78	1.27%
2018/07/27	0	0.00	1	26.90	26.70	-1	80	-1.24%
2018/07/26	4	26.63	0	0.00	26.65	4	80	4.94%
2018/07/25	1	26.50	1	26.80	26.85	0	81	0.00%
2018/07/24	2	26.40	0	0.00	26.50	2	81	2.44%
2018/07/23	0	0.00	1	26.60	26.60	-1	82	-1.21%
2018/07/20	7	26.50	0	0.00	26.60	7	83	8.35%
2018/07/19	1	26.85	1	27.00	26.85	0	84	0.00%
2018/07/18	0	0.00	1	27.15	27.20	-1	86	-1.16%
2018/07/16	1	27.50	0	0.00	27.55	1	87	1.14%
2018/07/13	1	27.50	0	0.00	27.50	1	89	1.11%
2018/07/12	4	27.34	3	27.30	27.50	1	91	1.10%
2018/07/11	1	26.60	0	0.00	26.75	1	95	1.05%
2018/07/10	1	26.85	2	26.90	26.85	-1	97	-1.02%
2018/07/09	1	26.50	1	26.60	26.40	0	99	0.00%
2018/07/06	3	26.20	1	26.40	26.40	2	102	1.94%
2018/07/03	3	27.13	0	0.00	27.00	3	138	2.17%
2018/07/02	2	27.23	2	27.15	27.30	0	142	0.00%
2018/06/29	0	0.00	2	29.50	29.40	-2	143	-1.39%
2018/06/28	4	29.05	0	0.00	29.05	4	144	2.76%
2018/06/26	1	29.30	1	29.40	29.35	0	157	0.00%
2018/06/25	1	29.30	1	29.85	29.80	0	158	0.00%
2018/06/21	2	29.58	1	29.55	29.55	1	163	0.61%
2018/06/20	1	28.70	1	28.80	28.65	0	165	0.00%
2018/06/19	1	28.20	1	28.80	28.70	0	171	0.00%
2018/06/15	3	28.72	0	0.00	28.70	3	180	1.66%
2018/06/14	2	28.55	0	0.00	28.55	2	184	1.09%
2018/06/12	1	29.00	0	0.00	29.00	1	193	0.52%
2018/06/11	2	28.90	3	29.00	28.90	-1	205	-0.49%
2018/06/08	0	0.00	1	29.90	29.75	-1	200	-0.50%
2018/06/07	1	29.90	2	29.90	29.95	-1	200	-0.50%
2018/06/06	1	30.00	2	30.00	30.00	-1	201	-0.50%
2018/06/05	1	29.50	0	29.60	29.90	1	201	0.50%
2018/06/04	2	29.95	0	0.00	29.85	2	205	0.97%
2018/06/01	1	29.60	2	30.00	30.00	-1	213	-0.47%
2018/05/31	4	29.70	7	29.72	30.00	-3	213	-1.41%
2018/05/29	1	29.55	2	29.40	29.55	-1	212	-0.47%
2018/05/28	1	29.85	1	30.10	29.85	0	210	0.00%
2018/05/23	1	30.15	0	0.00	30.05	1	210	0.47%
2018/05/22	0	0.00	1	30.20	30.20	-1	211	-0.47%
2018/05/21	2	30.35	1	30.20	30.30	1	212	0.47%
2018/05/18	4	30.28	0	0.00	30.35	4	212	1.88%
2018/05/17	1	30.50	1	30.20	30.50	0	215	0.00%
2018/05/16	1	29.80	1	30.00	29.80	0	214	0.00%
2018/05/11	4	29.48	5	29.30	29.50	-1	219	-0.45%
2018/05/10	2	30.23	1	30.25	30.25	1	215	0.46%
2018/05/08	1	30.20	0	0.00	30.25	1	218	0.46%
2018/05/07	2	30.13	1	30.15	30.15	1	221	0.45%
2018/04/24	0	0.00	1	30.50	30.20	-1	228	-0.44%
2018/04/23	1	30.40	1	31.00	30.95	0	228	0.00%
2018/04/20	0	0.00	2	31.08	31.05	-2	231	-0.87%
2018/04/19	0	0.00	1	31.45	31.10	-1	234	-0.43%
2018/04/18	1	30.45	1	31.20	30.75	0	233	0.00%
2018/04/17	3	30.37	0	0.00	29.95	3	235	1.27%
2018/04/16	0	0.00	2	30.90	30.95	-2	232	-0.86%
2018/04/13	2	31.50	0	0.00	31.55	2	232	0.86%
2018/04/12	4	32.04	1	32.45	31.55	3	234	1.28%
2018/04/11	14	32.08	1	32.00	32.25	13	235	5.51%
2018/04/10	17	33.26	56	33.37	32.60	-39	232	-16.78%
2018/04/09	67	34.33	20	33.87	34.60	47	222	21.14%
2018/04/03	18	32.77	2	32.83	32.80	16	205	7.80%
2018/04/02	3	32.48	3	32.95	32.40	0	202	0.00%
2018/03/31	7	32.23	0	0.00	32.15	7	203	3.45%
2018/03/30	1	32.15	33	32.13	32.30	-32	202	-15.81%
2018/03/29	42	33.07	11	32.91	32.70	31	201	15.39%
2018/03/27	2	32.30	0	0.00	32.00	2	193	1.03%
2018/03/26	0	0.00	1	31.65	31.95	-1	193	-0.52%
2018/03/22	7	31.51	3	31.75	31.50	4	195	2.04%
2018/03/21	2	32.68	7	33.14	32.50	-5	204	-2.45%
2018/03/20	5	32.04	6	31.70	32.60	-1	218	-0.46%
2018/03/19	0	0.00	8	32.02	31.70	-8	217	-3.68%
2018/03/16	0	0.00	3	31.48	31.40	-3	216	-1.39%
2018/03/15	1	31.00	36	30.61	32.00	-35	224	-15.58%
2018/03/13	4	28.78	0	0.00	28.80	4	238	1.68%
2018/03/12	1	28.50	3	28.65	28.55	-2	257	-0.78%
2018/03/09	0	0.00	1	28.95	29.05	-1	288	-0.35%
2018/03/08	11	28.81	1	29.15	28.75	10	366	2.73%
2018/03/07	4	29.05	18	29.28	29.50	-14	378	-3.70%
2018/03/06	1	26.90	0	0.00	26.85	1	381	0.26%
2018/03/05	2	26.95	0	0.00	26.90	2	386	0.52%
2018/02/26	2	27.90	1	28.00	27.90	1	396	0.25%
2018/02/12	0	0.00	0.1	26.70	26.95	-0.1	411	-0.02%
2018/02/08	0	0.00	1	27.50	27.50	-1	417	-0.24%
2018/02/07	0	0.00	3	27.60	27.60	-3	423	-0.71%
2018/02/06	5	27.21	15	28.03	26.70	-10	424	-2.35%
2018/02/05	1	28.70	1	28.60	28.75	0	424	0.00%
2018/02/02	6	29.52	0	0.00	29.30	6	425	1.41%
2018/01/30	2	30.00	2	30.05	30.10	0	431	0.00%
2018/01/29	0	0.00	1	30.45	30.20	-1	434	-0.23%
2018/01/23	0	0.00	6	30.20	30.15	-6	434	-1.38%
2018/01/22	1	30.15	2	30.00	30.10	-1	433	-0.23%
2018/01/19	14	30.10	3	30.00	30.00	11	435	2.53%
2018/01/18	1	30.40	0	0.00	30.10	1	434	0.23%
2018/01/17	0	0.00	2	30.30	30.40	-2	432	-0.46%
2018/01/16	5	30.64	5	30.92	30.50	0	430	0.00%
2018/01/15	7	30.14	8	30.66	30.30	-1	428	-0.23%
2018/01/12	2	30.33	0	0.00	30.30	2	423	0.47%
2018/01/11	4	30.40	2	30.70	30.30	2	422	0.47%
2018/01/10	2	30.88	0	0.00	30.90	2	419	0.48%
2018/01/09	1	31.20	2	31.08	31.05	-1	418	-0.24%
2018/01/08	28	31.11	19	31.37	31.50	9	418	2.15%
2018/01/05	7	31.96	11	32.31	31.60	-4	414	-0.96%
2018/01/04	18	30.97	0	0.00	30.85	18	408	4.40%
2018/01/02	7	31.16	1	31.40	31.00	6	404	1.48%