達麗 (6177)-新光券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
44.40
漲跌
▲0.30
漲幅
+0.68%
成交量
1,598張
產業
上市營建類股
150人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

達麗 (6177)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
2024/11/22	20.1	44.51	10.2	44.78	44.40	9.8	3,387	0.29%
2024/11/21	41.1	43.69	42	43.85	44.10	-0.9	3,490	-0.03%
2024/11/20	24	43.43	21	43.70	43.40	3	3,667	0.08%
2024/11/19	9	42.68	149	42.84	43.25	-140	3,805	-3.68%	大賣/鉅額交易
2024/11/18	194.2	42.52	16	42.44	42.20	178.2	3,998	4.46%	大買/鉅額交易
2024/11/15	6	43.44	248.1	43.08	43.60	-242.1	4,261	-5.68%	大賣/鉅額交易
2024/11/14	161.1	41.25	56.1	41.35	40.85	105	4,535	2.32%	大買/鉅額交易
2024/11/13	44.3	41.24	33	41.61	41.55	11.3	4,693	0.24%
2024/11/12	49.9	41.44	34.1	41.53	42.00	15.8	4,725	0.33%
2024/11/11	46.3	42.67	7	42.80	42.35	39.3	4,735	0.83%
2024/11/08	49.7	42.94	25	43.35	42.60	24.7	4,777	0.52%
2024/11/07	6.8	42.26	9.1	42.46	42.40	-2.3	4,831	-0.05%
2024/11/06	28.2	42.05	28.1	42.27	42.65	0.2	4,887	0.00%
2024/11/05	45.1	42.73	28	42.72	42.55	17.1	4,962	0.34%
2024/11/04	76.5	44.24	5.5	44.05	43.35	71.1	5,109	1.39%
2024/11/01	69.1	44.79	151.7	44.50	45.30	-82.6	5,271	-1.57%	大賣/
2024/10/30	13.3	42.91	17.1	42.82	42.95	-3.8	5,422	-0.07%
2024/10/29	21.3	43.13	17.2	42.82	42.70	4.1	5,605	0.07%
2024/10/28	69.3	43.81	95.1	43.71	43.85	-25.8	5,937	-0.44%
2024/10/25	13.3	42.63	6.4	43.06	42.50	6.8	6,072	0.11%
2024/10/24	20.6	43.10	6.3	43.40	42.70	14.3	6,265	0.23%
2024/10/23	17.3	43.98	9.2	44.16	43.70	8.1	6,483	0.12%
2024/10/22	4.3	44.15	7.4	44.38	44.50	-3.1	6,820	-0.04%
2024/10/21	12	44.70	8	44.82	44.85	4	6,929	0.06%
2024/10/18	69.2	45.48	26.2	45.48	45.25	43.1	7,034	0.61%
2024/10/17	38	46.72	22	47.29	46.20	16	7,135	0.22%
2024/10/16	9.1	46.08	20	46.85	47.10	-10.9	7,262	-0.15%
2024/10/15	41	46.14	41	46.35	46.25	0	7,460	0.00%
2024/10/14	30.2	45.45	61.1	45.66	46.40	-30.9	7,631	-0.40%
2024/10/11	66.1	46.53	50.6	46.41	46.20	15.5	7,649	0.20%
2024/10/09	54.6	46.15	53.6	46.17	46.45	1.1	7,723	0.01%
2024/10/08	90.1	47.20	23	47.39	47.15	67.1	7,856	0.85%
2024/10/07	86	47.39	88.2	47.62	47.65	-2.2	7,865	-0.03%
2024/10/04	121.8	46.97	24	46.88	46.70	97.8	7,860	1.24%	大買/
2024/10/01	70.1	48.64	10.1	48.82	48.35	60	7,824	0.77%
2024/09/30	32	49.57	4.2	49.95	49.40	27.9	7,816	0.36%
2024/09/27	33	49.66	84.6	49.61	50.20	-51.6	7,803	-0.66%
2024/09/26	29.7	48.73	64.3	48.78	48.90	-34.6	7,793	-0.44%
2024/09/25	294.1	48.54	70.2	48.30	48.00	223.9	7,909	2.83%	大買/鉅額交易
2024/09/24	166.8	48.44	104.1	48.56	48.15	62.7	7,846	0.80%	大買/大賣/
2024/09/23	192.9	49.09	63.2	48.91	48.90	129.7	7,669	1.69%	大買/鉅額交易
2024/09/20	215.2	54.53	54	55.38	54.10	161.1	7,484	2.15%	大買/鉅額交易
2024/09/19	29	59.56	63.6	59.57	60.10	-34.6	7,395	-0.47%
2024/09/18	8	56.96	4	57.45	56.90	4	7,362	0.05%
2024/09/16	7	56.77	4.1	57.08	57.30	2.9	7,385	0.04%
2024/09/13	15.5	56.67	20.9	56.78	56.80	-5.4	7,449	-0.07%
2024/09/12	35	54.97	12.2	55.32	55.50	22.8	7,464	0.31%
2024/09/11	216.9	55.13	61.6	55.16	54.70	155.3	7,462	2.08%	大買/鉅額交易
2024/09/10	376	57.23	18.6	57.01	56.60	357.4	7,444	4.80%	大買/鉅額交易
2024/09/09	189	57.16	10.4	57.44	58.20	178.6	7,428	2.40%	大買/鉅額交易
2024/09/06	358	58.05	21.1	58.14	58.00	337	7,440	4.53%	大買/鉅額交易
2024/09/05	189.3	58.44	25.3	58.76	58.10	164	7,504	2.19%	大買/鉅額交易
2024/09/04	148	57.38	50.9	57.09	57.10	97.2	7,518	1.29%	大買/
2024/09/03	290.6	60.18	103.8	60.41	59.70	186.8	7,517	2.48%	大買/大賣/鉅額交易
2024/09/02	38.4	61.80	73	61.52	61.00	-34.6	7,488	-0.46%
2024/08/30	266.4	61.72	81.3	61.74	62.40	185.1	7,489	2.47%	大買/鉅額交易
2024/08/29	62.3	60.62	46.5	60.83	60.40	15.8	7,465	0.21%
2024/08/28	158.8	61.48	109.1	62.16	60.50	49.7	7,622	0.65%	大買/大賣/
2024/08/27	76.6	60.30	191	60.20	60.90	-114.4	7,780	-1.47%	大賣/鉅額交易
2024/08/26	612.5	59.63	108	60.04	58.00	504.5	7,718	6.54%	大買/大賣/鉅額交易
2024/08/23	274.3	60.71	88.1	60.28	59.50	186.2	7,665	2.43%	大買/鉅額交易
2024/08/22	318.1	64.84	119.1	64.93	63.40	199	7,589	2.62%	大買/大賣/鉅額交易
2024/08/21	284.3	67.61	93.2	68.53	68.00	191.1	7,462	2.56%	大買/鉅額交易
2024/08/20	130.9	69.66	95.1	69.49	69.30	35.9	7,429	0.48%	大買/
2024/08/19	233.2	71.60	349.1	72.45	71.70	-116	7,362	-1.58%	大買/大賣/鉅額交易
2024/08/16	94	68.97	633.4	70.30	71.70	-539.4	7,139	-7.55%	大賣/鉅額交易
2024/08/15	56.2	64.16	289.2	63.72	65.20	-233	6,877	-3.39%	大賣/鉅額交易
2024/08/14	35.2	59.69	38	60.57	59.30	-2.8	6,818	-0.04%
2024/08/13	35.3	58.38	47	59.35	59.70	-11.7	6,935	-0.17%
2024/08/12	51.1	58.46	40	58.93	58.20	11.1	7,128	0.16%
2024/08/09	50.1	58.70	49.2	59.08	58.40	0.9	7,239	0.01%
2024/08/08	115.1	57.55	63.1	57.43	56.70	52	7,320	0.71%	大買/
2024/08/07	38.1	58.20	44.5	58.87	59.10	-6.4	7,374	-0.09%
2024/08/06	177.4	56.37	192.2	57.85	55.10	-14.8	7,442	-0.20%	大買/大賣/
2024/08/05	283.5	59.50	191	59.53	60.10	92.5	7,455	1.24%	大買/大賣/
2024/08/02	489.5	66.82	94	66.85	65.00	395.5	7,519	5.26%	大買/鉅額交易
2024/08/01	174.3	69.02	147.3	69.67	69.50	27	7,837	0.34%	大買/大賣/
2024/07/31	211.6	66.02	327.1	67.60	67.20	-115.5	7,991	-1.44%	大買/大賣/鉅額交易
2024/07/30	273.7	64.44	80	65.24	64.80	193.7	8,147	2.38%	大買/鉅額交易
2024/07/29	191.4	72.16	276.2	71.80	71.00	-84.9	8,601	-0.99%	大買/大賣/
2024/07/26	345.3	72.00	174.2	72.44	70.70	171.2	8,984	1.91%	大買/大賣/鉅額交易
2024/07/23	121.3	71.27	666.9	72.27	73.30	-545.6	9,215	-5.92%	大買/大賣/鉅額交易
2024/07/22	81.2	65.86	140.2	66.56	66.70	-59.1	9,012	-0.66%	大賣/
2024/07/19	112.4	66.87	89.1	67.29	67.20	23.3	9,080	0.26%	大買/
2024/07/18	65	68.10	58.1	68.78	68.60	6.9	9,008	0.08%
2024/07/17	71.9	68.39	115.1	68.81	68.50	-43.3	8,970	-0.48%	大賣/
2024/07/16	188.1	68.28	278.4	68.68	67.60	-90.3	8,979	-1.01%	大買/大賣/
2024/07/15	74.5	66.32	163.2	66.41	66.50	-88.7	8,820	-1.01%	大賣/
2024/07/12	44.1	62.90	28	62.98	62.10	16.1	8,709	0.18%
2024/07/11	155.3	64.38	136.9	64.41	63.70	18.4	8,681	0.21%	大買/大賣/
2024/07/10	50.6	62.34	154.2	62.76	64.20	-103.6	8,614	-1.20%	大賣/鉅額交易
2024/07/09	26.2	59.80	5.2	59.67	59.40	21	8,465	0.25%
2024/07/08	86.9	60.36	19.1	60.79	59.60	67.8	8,492	0.80%
2024/07/05	44	61.48	3.2	61.32	61.40	40.8	8,545	0.48%
2024/07/04	34.2	61.81	25	61.88	61.80	9.2	8,624	0.11%
2024/07/03	57.1	61.66	6.4	61.69	61.70	50.7	8,631	0.59%
2024/07/02	33.5	62.01	15.4	62.17	61.80	18.1	8,681	0.21%
2024/07/01	39	62.38	168.5	61.71	62.80	-129.5	8,693	-1.49%	大賣/鉅額交易
2024/06/28	37.4	59.69	18.1	60.20	59.30	19.3	8,645	0.22%
2024/06/27	8	58.95	21	59.64	59.50	-13	8,642	-0.15%
2024/06/26	26.3	59.35	4.1	59.40	59.00	22.1	8,641	0.26%
2024/06/25	57.1	59.87	16	59.99	59.50	41.1	8,649	0.48%
2024/06/24	27	60.04	14	60.12	60.20	13	8,636	0.15%
2024/06/21	73.3	59.67	23.1	59.79	59.80	50.2	8,623	0.58%
2024/06/20	45.2	60.92	14	60.94	60.50	31.2	8,589	0.36%
2024/06/19	241.1	59.48	15	59.93	60.20	226.1	8,544	2.65%	大買/鉅額交易
2024/06/18	43	59.31	18	59.32	59.30	25	8,554	0.29%
2024/06/17	54.2	59.18	31.4	58.73	58.70	22.8	8,574	0.27%
2024/06/14	64.2	60.44	34	60.76	60.20	30.2	8,548	0.35%
2024/06/13	36	59.17	15.1	59.26	59.40	20.9	8,548	0.24%
2024/06/12	127.6	58.72	47	59.12	59.60	80.6	8,528	0.94%	大買/
2024/06/11	386.2	61.24	29.7	61.50	60.50	356.5	8,454	4.22%	大買/鉅額交易
2024/06/07	39	61.70	51.9	61.55	61.70	-12.9	8,393	-0.15%
2024/06/06	109.1	59.23	38	59.70	60.00	71.1	8,349	0.85%	大買/
2024/06/05	166.7	61.35	78.1	61.03	60.00	88.6	8,307	1.07%	大買/
2024/06/04	71	61.99	139	62.30	62.70	-68	8,194	-0.83%	大賣/
2024/06/03	153.4	61.84	139.1	62.41	62.50	14.4	8,122	0.18%	大買/大賣/
2024/05/31	190.5	60.19	419.6	60.70	61.00	-229.1	7,938	-2.89%	大買/大賣/鉅額交易
2024/05/30	24.1	58.52	29	58.75	58.20	-4.9	7,660	-0.06%
2024/05/29	40	57.78	33.1	57.99	58.50	6.9	7,613	0.09%
2024/05/28	42.4	58.18	25.1	58.22	57.90	17.3	7,550	0.23%
2024/05/27	25.6	56.65	55.2	57.29	58.20	-29.5	7,502	-0.39%
2024/05/24	267.8	54.50	34	54.58	55.10	233.8	7,437	3.14%	大買/鉅額交易
2024/05/23	186.7	56.22	51	56.30	56.00	135.7	7,317	1.85%	大買/鉅額交易
2024/05/22	45.5	58.31	22.1	58.34	58.40	23.4	7,182	0.33%
2024/05/21	97.5	59.02	47	58.79	58.70	50.5	7,117	0.71%
2024/05/20	105.7	60.05	129.2	59.81	59.10	-23.5	7,063	-0.33%	大買/大賣/
2024/05/17	117.2	60.10	116.3	60.57	61.00	0.9	6,942	0.01%	大買/大賣/
2024/05/16	165.3	59.10	117.6	59.06	59.20	47.7	6,765	0.71%	大買/大賣/
2024/05/15	109.8	55.48	70	55.54	56.10	39.8	6,526	0.61%	大買/
2024/05/14	259.8	56.96	64.9	58.23	55.50	194.9	6,351	3.07%	大買/鉅額交易
2024/05/13	142.8	60.10	109.8	60.18	60.00	33	6,181	0.53%	大買/大賣/
2024/05/10	179.3	63.01	123.2	63.28	62.00	56.1	6,055	0.93%	大買/大賣/
2024/05/09	139.4	64.79	103.7	65.93	64.30	35.7	5,889	0.61%	大買/大賣/
2024/05/08	147.3	66.11	135.9	67.36	67.00	11.4	5,702	0.20%	大買/大賣/
2024/05/07	464.3	66.95	346.6	67.93	68.70	117.6	5,457	2.16%	大買/大賣/鉅額交易
2024/05/06	390.3	69.01	184.7	68.80	68.30	205.6	4,944	4.16%	大買/大賣/鉅額交易
2024/05/03	273.5	66.34	875.4	66.70	68.40	-602	4,611	-13.05%	大買/大賣/鉅額交易
2024/05/02	514	65.57	831.6	65.79	64.30	-317.5	4,107	-7.73%	大買/大賣/鉅額交易
2024/04/30	745.2	61.88	591.2	62.85	63.30	154	3,489	4.41%	大買/大賣/鉅額交易
2024/04/29	412	59.08	470.5	59.59	59.30	-58.6	2,889	-2.03%	大買/大賣/
2024/04/26	192.7	55.30	198.5	55.41	56.00	-5.8	2,410	-0.24%	大買/大賣/
2024/04/25	111.2	53.67	182.2	54.12	54.00	-71	2,258	-3.14%	大買/大賣/
2024/04/24	33.5	49.76	9.3	49.79	50.00	24.2	2,067	1.17%
2024/04/23	118.4	48.91	58.3	49.63	50.10	60	2,032	2.95%	大買/
2024/04/22	73.6	48.92	133.1	49.22	49.95	-59.5	1,971	-3.02%	大賣/
2024/04/19	72	46.93	44.3	47.16	47.05	27.7	1,822	1.52%
2024/04/18	40.4	46.12	53	46.66	47.45	-12.6	1,736	-0.73%
2024/04/17	125	46.19	88.5	46.09	46.15	36.5	1,681	2.17%	大買/
2024/04/16	29.3	45.16	63.3	45.16	45.10	-34	1,661	-2.05%
2024/04/15	26.5	46.44	44	46.26	46.05	-17.5	1,603	-1.09%
2024/04/12	54.3	46.88	57	47.02	46.50	-2.7	1,573	-0.17%
2024/04/11	218.6	45.88	61.2	46.27	46.35	157.4	1,529	10.29%	大買/鉅額交易
2024/04/10	373.7	46.98	118	47.04	47.25	255.8	1,418	18.04%	大買/大賣/鉅額交易
2024/04/09	216.1	45.03	69.7	45.25	45.30	146.4	1,311	11.16%	大買/鉅額交易
2024/04/08	357	44.86	80.9	44.73	45.35	276.1	1,270	21.74%	大買/鉅額交易
2024/04/03	8.9	42.71	54.4	43.36	43.80	-45.5	1,212	-3.75%
2024/04/02	223.6	43.35	147.8	43.88	42.60	75.8	1,178	6.43%	大買/大賣/
2024/04/01	28.7	42.73	33.1	43.20	43.70	-4.4	1,081	-0.40%
2024/03/29	24.2	41.53	2	41.60	41.60	22.2	1,053	2.11%
2024/03/28	4	41.41	9	41.85	42.05	-5	1,035	-0.48%
2024/03/27	4	41.24	21.6	41.16	41.30	-17.6	1,000	-1.75%
2024/03/26	8	39.96	2.2	40.27	40.35	5.8	981	0.59%
2024/03/25	4	40.07	13.2	40.16	40.10	-9.2	971	-0.95%
2024/03/22	23	38.87	164.3	39.64	39.65	-141.3	957	-14.75%	大賣/鉅額交易
2024/03/21	19	39.40	40.2	39.59	39.25	-21.2	932	-2.28%
2024/03/20	20	38.80	29.6	38.92	39.25	-9.6	889	-1.08%
2024/03/19	24	38.38	20.6	38.56	38.45	3.4	862	0.40%
2024/03/18	15.7	37.80	38.8	37.89	38.55	-23.1	856	-2.69%
2024/03/15	33	36.56	17	36.75	36.65	16	819	1.95%
2024/03/14	15.1	36.67	6	36.60	36.80	9.1	814	1.12%
2024/03/13	4.1	35.79	5	35.83	36.10	-0.9	808	-0.11%
2024/03/12	14.4	35.60	28.2	35.59	35.80	-13.9	796	-1.74%
2024/03/11	21	35.13	21	35.40	35.10	0	784	0.00%
2024/03/08	40.3	35.00	0	0.00	34.95	40.3	774	5.21%
2024/03/07	6.1	35.16	12	35.30	35.35	-5.9	770	-0.77%
2024/03/06	16.1	35.23	48	35.10	35.20	-31.9	760	-4.19%
2024/03/05	47	34.73	10	34.83	34.80	37	745	4.96%
2024/03/04	23.1	34.95	5	35.15	34.95	18.1	739	2.45%
2024/03/01	3.1	35.10	1	35.20	35.05	2.1	750	0.28%
2024/02/29	4	34.85	7	34.86	34.90	-3	763	-0.39%
2024/02/27	11	34.48	8.1	34.62	34.60	2.9	779	0.37%
2024/02/26	10	34.60	2.1	34.70	34.55	7.9	788	1.00%
2024/02/23	25.7	34.84	11	34.91	34.75	14.7	793	1.85%
2024/02/22	43.4	34.72	12	34.85	34.80	31.4	796	3.95%
2024/02/21	19	34.62	73	34.54	34.65	-54	808	-6.68%
2024/02/20	20	34.23	0	0.00	34.20	20	818	2.44%
2024/02/19	3	34.03	9	34.09	34.05	-6	819	-0.73%
2024/02/16	16.5	33.58	14	33.79	33.75	2.5	826	0.30%
2024/02/15	83	33.74	3	34.08	33.75	80	833	9.59%
2024/02/05	2	33.90	1	34.00	33.90	1	829	0.12%
2024/02/02	7	33.92	1	33.95	33.85	6	839	0.71%
2024/02/01	59	34.02	1	34.05	33.95	58	842	6.88%
2024/01/31	63	33.92	1	34.05	34.10	62	845	7.33%
2024/01/30	18.1	33.96	8	34.19	33.85	10.1	844	1.20%
2024/01/29	9	34.09	1.1	34.19	34.15	7.9	854	0.92%
2024/01/26	1	34.00	2	34.05	34.00	-1	866	-0.12%
2024/01/25	4.5	33.78	0	0.00	34.00	4.5	857	0.52%
2024/01/24	2	33.78	0.3	33.70	34.00	1.8	855	0.20%
2024/01/23	1	33.50	0	0.00	33.60	1	854	0.12%
2024/01/22	8	33.56	0.1	33.65	33.55	8	851	0.94%
2024/01/19	13	33.73	0	0.00	33.75	13	845	1.54%
2024/01/18	1.4	33.62	9	33.80	33.85	-7.6	835	-0.91%
2024/01/17	17.8	33.59	21	33.61	33.30	-3.2	826	-0.38%
2024/01/16	39.8	34.27	0	0.00	34.00	39.8	812	4.89%
2024/01/15	3	34.83	0	0.00	34.85	3	785	0.38%
2024/01/12	7	34.75	0	0.00	34.85	7	774	0.90%
2024/01/11	58	34.80	121.2	34.92	34.80	-63.2	768	-8.23%	大賣/
2024/01/10	49	35.09	8.4	34.70	34.70	40.7	758	5.36%
2024/01/09	1	35.15	1	35.45	35.45	0	736	0.00%
2024/01/08	2	35.45	2	35.95	35.50	0	732	0.00%
2024/01/05	0	0.00	6	35.31	35.30	-6	713	-0.84%
2024/01/03	0	0.00	0	34.70	34.85	0	715	-0.01%
2024/01/02	0	0.00	2	35.00	35.00	-2	719	-0.28%
2023/12/29	1	34.65	10.2	34.72	34.85	-9.2	717	-1.27%
2023/12/27	8	35.21	6	35.32	35.15	2	693	0.29%
2023/12/26	2	34.70	26	34.89	35.05	-24	679	-3.53%
2023/12/25	0	0.00	36	34.63	34.55	-36	675	-5.33%
2023/12/22	2	34.30	10	34.39	34.50	-8	672	-1.19%
2023/12/21	14	34.25	6	34.34	34.35	8	668	1.20%
2023/12/20	18	34.06	7	34.13	34.20	11	662	1.66%
2023/12/19	7.1	33.80	11	33.79	33.90	-3.9	661	-0.59%
2023/12/18	17	33.80	2	33.90	33.85	15	658	2.28%
2023/12/15	23	33.97	0	0.00	33.90	23	652	3.52%
2023/12/14	32	34.14	0	0.00	34.05	32	643	4.98%
2023/12/13	5	34.04	1	34.40	34.45	4	629	0.64%
2023/12/12	0	0.00	18.8	34.00	34.00	-18.8	621	-3.03%
2023/12/11	7	34.56	4.5	34.61	34.10	2.6	610	0.42%
2023/12/07	0	0.00	5.5	34.63	34.65	-5.5	586	-0.94%
2023/12/06	1.3	35.01	54	34.69	34.65	-52.7	584	-9.02%
2023/12/05	5	35.10	10.6	34.98	35.20	-5.6	573	-0.97%
2023/12/04	0	0.00	8	34.77	34.85	-8	562	-1.42%
2023/12/01	5	33.83	0	0.00	34.15	5	559	0.89%
2023/11/30	5	33.99	5.5	34.15	34.15	-0.5	553	-0.09%
2023/11/29	21.2	34.45	12.2	34.92	34.35	9	548	1.64%
2023/11/28	4.5	34.78	35.5	34.88	34.90	-31	534	-5.80%
2023/11/27	24.1	34.22	15	34.39	34.30	9.1	509	1.79%
2023/11/24	0	0.00	21.5	33.88	33.85	-21.5	494	-4.35%
2023/11/22	7.2	33.84	4	33.78	33.80	3.2	473	0.68%
2023/11/21	15.3	33.68	20	33.82	33.70	-4.7	470	-1.00%
2023/11/20	10	33.57	4	33.40	33.60	6	465	1.29%
2023/11/17	6	32.95	2.5	33.10	33.15	3.5	459	0.77%
2023/11/16	3	32.70	1	32.70	32.80	2	446	0.45%
2023/11/15	10	32.61	5.5	32.47	32.75	4.5	448	1.00%
2023/11/14	6	32.35	0	0.00	32.30	6	444	1.35%
2023/11/13	7.8	32.45	7	32.46	32.50	0.8	440	0.17%
2023/11/10	0	0.00	13	32.95	32.45	-13	453	-2.87%
2023/11/09	12	32.35	12	32.45	32.50	0	444	0.00%
2023/11/08	7	32.51	0	0.00	32.40	7	447	1.56%
2023/11/06	19	32.45	0	0.00	32.55	19	457	4.15%
2023/11/03	1	32.20	8.4	32.17	32.20	-7.4	446	-1.66%
2023/11/02	0	0.00	4	31.85	31.90	-4	443	-0.90%
2023/11/01	2	31.58	5	31.60	31.65	-3	449	-0.67%
2023/10/31	11	31.63	5.6	31.71	31.75	5.4	447	1.20%
2023/10/30	2	31.80	5.2	31.89	31.80	-3.2	451	-0.70%
2023/10/27	9.8	31.76	0	0.00	31.75	9.8	452	2.15%
2023/10/26	5	31.85	0	31.85	31.75	5	453	1.10%
2023/10/25	13	31.70	0	0.00	31.90	13	451	2.88%
2023/10/24	4	31.69	2	31.70	31.70	2	454	0.44%
2023/10/23	0	0.00	1.1	31.80	31.75	-1.1	449	-0.23%
2023/10/20	9	31.64	11	31.80	31.75	-2	448	-0.45%
2023/10/19	5	31.85	0	0.00	31.95	5	448	1.12%
2023/10/18	0	0.00	11	31.98	32.10	-11	446	-2.46%
2023/10/17	5	31.84	0	0.00	31.90	5	438	1.14%
2023/10/16	0	0.00	5	31.90	31.85	-5	442	-1.13%
2023/10/13	16	31.72	28	31.88	31.90	-12	443	-2.70%
2023/10/12	3.4	31.78	16.1	31.84	31.90	-12.6	441	-2.86%
2023/10/11	4.3	31.73	0	31.75	31.80	4.2	435	0.97%
2023/10/06	1.4	31.84	0	0.00	31.95	1.4	427	0.32%
2023/10/05	6.1	31.78	0	0.00	31.75	6.1	420	1.46%
2023/10/04	10	31.80	33	31.91	31.75	-23	420	-5.47%
2023/10/03	0	0.00	9.1	31.73	31.75	-9.1	409	-2.23%
2023/10/02	3	31.50	11	31.52	31.55	-8	412	-1.94%
2023/09/28	16.8	31.31	0.6	31.31	31.40	16.2	415	3.88%
2023/09/27	15	31.35	26.5	31.36	31.40	-11.5	413	-2.77%
2023/09/21	4.2	31.28	6	31.34	31.35	-1.8	418	-0.43%
2023/09/19	0	0.00	10	31.25	31.20	-10	418	-2.39%
2023/09/18	1	31.10	0	0.00	31.20	1	419	0.24%
2023/09/15	12	31.04	10	31.25	31.30	2	422	0.47%
2023/09/13	1	30.80	1	31.05	31.00	0	419	0.00%
2023/09/11	5	30.73	9	30.82	30.90	-4	435	-0.92%
2023/09/08	10	30.86	0	0.00	30.90	10	438	2.28%
2023/09/07	15	31.28	0	0.00	31.20	15	445	3.37%
2023/09/06	4	31.11	17	31.16	31.50	-13	445	-2.92%
2023/09/05	2	31.10	0	0.00	31.10	2	439	0.45%
2023/09/04	3	30.83	7	30.96	31.05	-4	435	-0.92%
2023/09/01	2	30.80	34	30.64	30.75	-32	431	-7.42%
2023/08/31	1	29.80	22	30.05	30.10	-21	427	-4.91%
2023/08/30	3	29.75	0	0.00	29.75	3	429	0.70%
2023/08/29	5	29.61	0	0.00	29.70	5	424	1.18%
2023/08/28	12	29.63	10	29.87	29.75	2	420	0.48%
2023/08/25	28	29.81	0	0.00	29.75	28	411	6.82%
2023/08/24	8	30.03	10	30.00	30.00	-2	403	-0.49%
2023/08/23	4	29.71	5	30.06	29.95	-1	399	-0.24%
2023/08/22	16	32.01	5	32.08	32.05	11	388	2.83%
2023/08/18	0	0.00	31	32.20	32.10	-31	367	-8.45%
2023/08/17	3.1	31.92	42	32.03	32.10	-38.9	357	-10.89%
2023/08/16	7.1	31.69	3	31.83	31.70	4.1	347	1.18%
2023/08/15	1.1	31.61	0	0.00	31.90	1.1	328	0.34%
2023/08/14	16.1	31.61	0	0.00	31.65	16.1	325	4.95%
2023/08/11	6.1	31.85	0	0.00	31.85	6.1	320	1.91%
2023/08/10	17.2	32.07	0	0.00	31.95	17.2	316	5.44%
2023/08/09	10.1	32.14	0	0.00	32.10	10.1	304	3.31%
2023/08/08	1	32.20	2	32.15	32.20	-1	301	-0.33%
2023/08/07	23	31.89	27	32.04	32.20	-4	299	-1.34%
2023/08/04	5	31.77	4	31.89	31.75	1	292	0.34%
2023/08/02	30	31.95	16	32.16	31.85	14	292	4.78%
2023/08/01	3	31.73	6.2	31.90	31.85	-3.2	288	-1.10%
2023/07/31	2	31.65	32	31.75	31.75	-30	289	-10.35%
2023/07/28	2	31.68	0	0.00	31.75	2	288	0.69%
2023/07/27	2	31.60	7	31.92	31.65	-5	289	-1.73%
2023/07/26	1	31.45	0	0.00	31.45	1	289	0.35%
2023/07/25	5	31.47	0	0.00	31.45	5	293	1.71%
2023/07/24	3	31.45	4	31.50	31.55	-1	288	-0.35%
2023/07/21	1	31.45	2	31.58	31.60	-1	287	-0.35%
2023/07/20	2	31.55	0	0.00	31.55	2	292	0.68%
2023/07/19	6	31.50	1	31.55	31.60	5	289	1.73%
2023/07/18	6	31.50	2	31.70	31.60	4	294	1.36%
2023/07/17	0	0.00	4	31.80	31.65	-4	305	-1.31%
2023/07/14	0	0.00	1	31.70	31.60	-1	351	-0.28%
2023/07/13	0	0.00	2	31.70	31.60	-2	362	-0.55%
2023/07/12	50	31.60	0	0.00	31.55	50	369	13.55%
2023/07/11	1	31.50	0.1	31.45	31.55	0.9	371	0.25%
2023/07/07	1	31.45	1	31.60	31.55	0	374	0.00%
2023/07/06	3	31.62	0	0.00	31.65	3	384	0.78%
2023/07/05	5	31.65	16	31.70	31.65	-11	394	-2.79%
2023/07/04	7	31.66	0	0.00	31.65	7	440	1.59%
2023/07/03	3	31.65	0	0.00	31.65	3	441	0.68%
2023/06/30	8	31.60	2	31.78	31.75	6	446	1.35%
2023/06/29	0	0.00	1	31.80	31.65	-1	449	-0.22%
2023/06/28	5	31.61	2	31.78	31.65	3	455	0.66%
2023/06/27	4	31.73	2	31.80	31.80	2	472	0.42%
2023/06/26	0.1	31.80	4	31.80	31.80	-3.9	483	-0.81%
2023/06/21	0	0.00	1	31.70	31.75	-1	493	-0.20%
2023/06/19	1	31.50	0	0.00	31.60	1	525	0.19%
2023/06/16	8	31.59	2	31.65	31.55	6	530	1.13%
2023/06/15	7	31.63	3.1	31.70	31.75	3.9	532	0.73%
2023/06/14	2	31.58	5	31.78	31.80	-3	540	-0.55%
2023/06/13	30	31.53	31	31.72	31.70	-1	546	-0.18%
2023/06/12	2	31.63	0	0.00	31.60	2	548	0.36%
2023/06/09	15	31.69	0	0.00	31.75	15	557	2.69%
2023/06/08	2	31.65	1	31.70	31.70	1	566	0.18%
2023/06/07	1	31.65	0	0.00	31.75	1	604	0.17%
2023/06/06	3	31.72	1	31.75	31.75	2	637	0.31%
2023/06/05	23	31.65	0	0.00	31.70	23	643	3.57%
2023/06/01	0.1	31.95	0	0.00	32.10	0.1	672	0.01%
2023/05/31	1	31.50	0	0.00	31.65	1	675	0.15%
2023/05/30	7	31.50	2	31.55	31.65	5	685	0.73%
2023/05/29	1	31.50	1.1	31.65	31.65	-0.1	704	-0.01%
2023/05/26	1	31.50	8	31.50	31.60	-7	707	-0.99%
2023/05/25	1	31.55	0	0.00	31.65	1	725	0.14%
2023/05/23	0	0.00	2	31.75	31.80	-2	729	-0.27%
2023/05/22	7	31.62	5	31.60	31.75	2	732	0.27%
2023/05/18	1	31.70	0.1	31.80	31.70	0.9	733	0.12%
2023/05/17	4	31.82	1	31.80	31.80	3	734	0.41%
2023/05/16	10	31.84	2	31.75	31.85	8	731	1.09%
2023/05/15	1	31.60	3	31.65	31.75	-2	731	-0.27%
2023/05/12	3	31.25	32	31.48	31.55	-29	730	-3.97%
2023/05/11	6	31.28	16	31.45	31.45	-10	729	-1.37%
2023/05/10	6	31.46	2	31.80	31.80	4	723	0.55%
2023/05/09	4	31.80	0	0.00	31.85	4	717	0.56%
2023/05/08	0	0.00	1	31.90	31.90	-1	730	-0.14%
2023/05/05	8	31.75	1	31.95	31.95	7	729	0.96%
2023/05/03	1	31.45	8	31.45	31.50	-7	731	-0.96%
2023/04/27	2	31.55	8	31.55	31.60	-6	738	-0.81%
2023/04/25	6	31.48	5	31.50	31.50	1	741	0.13%
2023/04/24	15	31.70	2	31.80	31.75	13	741	1.75%
2023/04/21	12	31.57	0	0.00	31.45	12	748	1.60%
2023/04/20	9	31.67	3	31.70	31.60	6	745	0.81%
2023/04/19	46.2	31.28	9	31.42	31.35	37.2	739	5.03%
2023/04/18	7.1	31.98	6	31.95	31.95	1.1	700	0.15%
2023/04/17	4	32.18	6	32.10	32.10	-2	700	-0.29%
2023/04/14	0	32.40	0	0.00	32.30	0	714	0.00%
2023/04/13	4	32.39	0	0.00	32.40	4	726	0.55%
2023/04/12	1	32.60	10	32.40	32.65	-9	729	-1.23%
2023/04/11	2	32.30	1	32.40	32.45	1	730	0.14%
2023/04/10	6.1	32.93	6	33.40	32.80	0.1	717	0.02%
2023/04/07	8.1	32.78	33	32.98	32.85	-24.9	708	-3.51%
2023/03/31	3	31.80	2	31.85	31.85	1	655	0.15%
2023/03/30	0	0.00	23	31.75	31.75	-23	653	-3.52%
2023/03/29	1	31.75	0	0.00	31.75	1	649	0.15%
2023/03/28	1	31.95	1.3	32.00	31.90	-0.3	645	-0.05%
2023/03/24	1	32.30	0	0.00	32.30	1	630	0.16%
2023/03/23	9	32.67	25	32.70	32.50	-16	627	-2.55%
2023/03/22	5	32.35	35.7	32.43	32.45	-30.7	615	-4.99%
2023/03/21	2	32.30	13	32.30	32.30	-11	607	-1.81%
2023/03/20	1	32.05	0.2	32.10	32.30	0.8	602	0.13%
2023/03/17	2	32.20	16	32.35	32.30	-14	593	-2.36%
2023/03/16	0	0.00	11	32.05	31.95	-11	575	-1.92%
2023/03/15	2	32.05	2	32.15	32.10	0	564	0.00%
2023/03/14	3	31.73	7	31.85	31.75	-4	553	-0.72%
2023/03/13	6	32.16	11	32.14	32.25	-5	541	-0.92%
2023/03/10	21	32.29	46	32.28	32.40	-25	531	-4.70%
2023/03/09	1	31.60	39	31.98	32.10	-38	494	-7.69%
2023/03/08	0	0.00	0	31.60	31.60	0	459	0.00%
2023/03/07	2	31.45	0	0.00	31.50	2	451	0.44%
2023/03/06	2	31.42	0	0.00	31.40	2	437	0.46%
2023/03/03	9	31.47	0	0.00	31.30	9	424	2.12%
2023/03/02	1	31.35	0	0.00	31.35	1	425	0.23%
2023/03/01	10	31.33	11	31.46	31.45	-1	418	-0.24%
2023/02/24	16	31.01	1	31.00	31.20	15	399	3.75%
2023/02/23	6	30.66	1	31.00	31.10	5	397	1.26%
2023/02/21	2	30.45	0	0.00	30.50	2	380	0.53%
2023/02/20	0	0.00	80	30.40	30.45	-80	379	-21.06%
2023/02/17	4	30.30	24	30.35	30.35	-20	378	-5.28%
2023/02/14	0	0.00	45	30.30	30.35	-45	379	-11.85%
2023/02/13	1	30.25	0	0.00	30.30	1	385	0.26%
2023/02/10	2	30.40	1	30.40	30.40	1	382	0.27%
2023/02/09	5	30.35	0	0.00	30.40	5	383	1.30%
2023/02/08	13	30.35	25	30.37	30.35	-12	382	-3.14%
2023/02/07	3	30.45	0	0.00	30.45	3	380	0.79%
2023/02/06	81	30.47	1	30.35	30.50	80	378	21.14%
2023/02/03	34	30.33	0	0.00	30.35	34	364	9.32%
2023/02/02	5	30.35	5	30.30	30.30	0	360	0.00%
2023/01/31	1.1	30.30	13	30.43	30.35	-12	357	-3.34%
2023/01/30	5	30.28	19.1	30.40	30.30	-14.1	352	-4.00%
2023/01/17	2	30.20	0	0.00	30.30	2	345	0.58%
2023/01/16	4	30.05	20	30.18	30.20	-16	342	-4.68%
2023/01/13	1	30.10	0	0.00	30.15	1	340	0.29%
2023/01/12	3	30.05	2	30.15	30.10	1	339	0.29%
2023/01/11	152	30.05	17	30.17	30.10	135	334	40.39%	大買/鉅額交易
2023/01/10	1	30.20	0	0.00	30.20	1	322	0.31%
2023/01/09	2	30.33	11	30.21	30.30	-9	316	-2.86%
2023/01/06	3	30.23	0	30.25	30.30	3	312	0.95%
2023/01/05	8	30.46	0	0.00	30.50	8	306	2.61%
2023/01/04	5	30.20	26	30.35	30.30	-21	294	-7.13%
2023/01/03	54	29.90	1	30.15	30.15	53	276	19.16%
2022/12/30	0	29.55	4	29.60	29.60	-4	262	-1.52%
2022/12/29	1	29.25	0	0.00	29.45	1	255	0.39%
2022/12/27	0	0.00	203	29.45	29.50	-203	252	-80.56%	大賣/鉅額交易
2022/12/23	2	29.20	0	0.00	29.25	2	246	0.81%
2022/12/22	0	0.00	24	29.29	29.30	-24	247	-9.72%
2022/12/21	0	0.00	7	29.24	29.15	-7	248	-2.82%
2022/12/20	8	28.93	1	29.30	28.75	7	245	2.85%
2022/12/19	6	29.38	58.3	29.50	29.30	-52.3	250	-20.90%
2022/12/16	5.2	29.35	10	29.50	29.45	-4.8	245	-1.97%
2022/12/15	96.2	29.35	0	0.00	29.40	96.2	238	40.42%
2022/12/14	7.2	29.03	6	28.93	29.00	1.2	233	0.50%
2022/12/13	28	28.83	0	0.00	28.85	28	228	12.26%
2022/12/12	4	28.53	4	28.65	28.60	0	225	0.00%
2022/12/09	5	28.75	7.2	28.87	28.80	-2.2	245	-0.89%
2022/12/06	0	0.00	0.2	28.60	28.55	-0.2	253	-0.09%
2022/12/05	5	28.85	0	0.00	28.80	5	255	1.96%
2022/12/01	2	28.75	1	29.10	29.00	1	258	0.39%
2022/11/30	0	0.00	5	28.75	29.05	-5	255	-1.95%
2022/11/29	0	0.00	1	28.80	28.75	-1	258	-0.39%
2022/11/28	35	28.45	0	0.00	28.60	35	259	13.48%
2022/11/25	12	28.77	17	28.87	28.60	-5	258	-1.94%
2022/11/24	2	28.55	35	28.56	28.65	-33	257	-12.81%
2022/11/23	1.4	28.20	0	0.00	28.30	1.4	257	0.54%
2022/11/22	5	28.10	1	28.20	28.20	4	259	1.54%
2022/11/21	5	27.95	6.1	28.19	28.20	-1.1	260	-0.42%
2022/11/18	1.1	28.08	1	28.25	28.10	0.1	266	0.04%
2022/11/17	0	0.00	0	27.65	27.80	0	265	0.00%
2022/11/16	0	27.75	0	0.00	27.60	0	266	0.01%
2022/11/15	2	27.55	2	27.70	27.70	0	268	0.00%
2022/11/14	0	0.00	10	27.45	27.60	-10	266	-3.76%
2022/11/10	0.3	27.27	0.1	27.10	27.25	0.2	265	0.07%
2022/11/09	10.1	27.04	0	0.00	27.35	10.1	267	3.77%
2022/11/08	0.1	26.65	10	26.70	26.75	-10	263	-3.77%
2022/11/07	8	26.41	0	0.00	26.60	8	268	2.99%
2022/11/03	0	0.00	0	26.50	26.50	0	270	0.00%
2022/11/02	0	26.65	2.3	26.59	26.50	-2.3	271	-0.84%
2022/11/01	2	26.45	0	0.00	26.50	2	273	0.73%
2022/10/28	6.1	26.34	0	0.00	26.40	6.1	284	2.13%
2022/10/26	0	26.55	0	0.00	26.45	0	288	0.00%
2022/10/25	0.1	26.50	0	0.00	26.50	0.1	292	0.02%
2022/10/24	1	26.60	0	0.00	26.60	1	297	0.34%
2022/10/20	15.1	26.34	0.1	26.45	26.40	15	335	4.47%
2022/10/19	2.1	26.85	0	0.00	26.70	2.1	362	0.58%
2022/10/18	35	26.55	0	26.60	26.55	35	376	9.29%
2022/10/17	2	26.60	0	0.00	26.60	2	386	0.52%
2022/10/14	0	26.65	0	0.00	26.70	0	387	0.00%
2022/10/13	0	0.00	1	26.55	26.45	-1	385	-0.26%
2022/10/12	3	26.52	2	26.85	26.65	1	386	0.26%
2022/10/11	10.1	26.55	12	26.36	26.30	-2	388	-0.50%
2022/10/06	14	26.31	0	0.00	26.55	14	399	3.50%
2022/10/05	78	26.51	0	0.00	26.45	78	401	19.44%
2022/10/04	2	26.35	0	0.00	26.40	2	403	0.50%
2022/10/03	8	26.15	0	0.00	26.40	8	409	1.95%
2022/09/29	1	26.50	0	0.00	26.50	1	415	0.24%
2022/09/28	36.1	26.90	12	26.75	26.50	24.1	417	5.76%
2022/09/27	0	0.00	2	26.85	27.00	-2	413	-0.48%
2022/09/26	55.1	27.00	1	27.04	26.90	54.1	419	12.89%
2022/09/23	2	27.35	1	27.50	27.40	1	419	0.24%
2022/09/22	0	0.00	2	27.35	27.50	-2	421	-0.47%
2022/09/21	7.1	27.72	3	27.78	27.60	4.1	418	0.98%
2022/09/20	0	0.00	4	28.00	27.95	-4	413	-0.97%
2022/09/16	14	27.98	4.2	28.13	28.25	9.8	415	2.37%
2022/09/14	0	0.00	46.1	28.22	28.20	-46.1	396	-11.63%
2022/09/12	6	28.13	0	0.00	28.25	6	401	1.49%
2022/09/07	2	27.90	0	0.00	28.00	2	410	0.49%
2022/09/06	0	0.00	2	28.15	28.15	-2	409	-0.49%
2022/09/05	0	28.10	0	0.00	28.05	0	412	0.01%
2022/09/02	9	28.12	2	28.20	28.10	7	411	1.70%
2022/08/30	12	28.35	0	0.00	28.50	12	414	2.89%
2022/08/29	4	28.20	5	28.11	28.05	-1	411	-0.24%
2022/08/26	6	28.25	0	0.00	28.30	6	407	1.47%
2022/08/25	2	28.00	1	28.10	28.00	1	407	0.25%
2022/08/23	3.1	27.58	0	0.00	27.65	3.1	398	0.77%
2022/08/22	3	27.58	0	0.00	27.70	3	397	0.76%
2022/08/19	6	27.60	0	27.55	27.70	6	393	1.52%
2022/08/18	8.1	27.46	0	0.00	27.50	8.1	392	2.07%
2022/08/17	8.1	27.51	17	27.60	27.60	-8.9	391	-2.28%
2022/08/16	0	27.40	0	0.00	27.50	0	391	0.01%
2022/08/15	0.1	27.35	1	27.45	27.40	-0.9	389	-0.24%
2022/08/12	7.1	27.21	0	0.00	27.30	7.1	388	1.82%
2022/08/10	21	27.10	6	27.10	27.10	15	392	3.82%
2022/08/08	0.1	26.95	2	27.00	27.05	-1.9	394	-0.48%
2022/08/04	5.1	26.99	0	0.00	26.85	5.1	411	1.24%
2022/08/03	0.1	27.25	0	0.00	27.15	0.1	406	0.01%
2022/08/02	5.2	27.15	0	0.00	27.20	5.2	411	1.25%
2022/08/01	0	27.55	0	0.00	27.45	0	413	0.01%
2022/07/29	0.1	27.55	0.1	27.40	27.45	0	413	0.01%
2022/07/28	6.1	27.57	3	27.57	27.45	3.1	413	0.74%
2022/07/27	10.2	27.88	9	27.93	27.75	1.2	405	0.29%
2022/07/26	3.1	30.80	8	30.78	30.85	-4.9	383	-1.29%
2022/07/25	4	30.65	3	30.40	30.70	1	358	0.28%
2022/07/22	1	30.05	0	0.00	30.00	1	345	0.29%
2022/07/20	2	29.75	2	29.85	29.80	0	346	0.00%
2022/07/19	0	0.00	5	29.68	29.70	-5	371	-1.35%
2022/07/18	1	29.35	1	29.65	29.55	0	373	0.00%
2022/07/15	8	29.55	0	0.00	29.45	8	374	2.13%
2022/07/14	3	29.87	0	0.00	29.85	3	369	0.81%
2022/07/13	2	29.95	0	0.00	29.75	2	380	0.53%
2022/07/12	4	29.98	0	0.00	29.65	4	388	1.03%
2022/07/11	2	30.10	0	0.00	30.00	2	392	0.51%
2022/07/07	1.2	29.74	0	0.00	29.60	1.2	413	0.30%
2022/07/06	5	29.88	0	0.00	29.80	5	430	1.16%
2022/07/05	2	30.10	0	0.00	30.10	2	457	0.44%
2022/07/04	2	29.80	0	0.00	29.80	2	467	0.43%
2022/06/30	0	0.00	0.2	29.95	29.95	-0.2	473	-0.03%
2022/06/22	1.1	29.90	0	0.00	29.80	1.1	519	0.20%
2022/06/21	0	29.70	1	30.05	30.15	-1	519	-0.19%
2022/06/20	5	29.82	0	0.00	29.75	5	519	0.96%
2022/06/17	6.2	30.05	0	0.00	30.30	6.2	517	1.19%
2022/06/16	3	30.20	45	30.29	30.20	-42	516	-8.14%
2022/06/14	6.1	30.06	0	0.00	30.20	6.1	532	1.14%
2022/06/13	5	30.30	0	0.00	30.25	5	533	0.94%
2022/06/10	18	30.47	4	30.60	30.50	14	538	2.60%
2022/06/09	16	30.54	4	30.55	30.55	12	537	2.23%
2022/06/08	19.1	30.55	0	0.00	30.55	19.1	537	3.55%
2022/06/07	4	30.58	1	30.55	30.55	3	536	0.56%
2022/06/02	1	30.60	0	0.00	30.60	1	558	0.18%
2022/05/31	2	30.45	0	0.00	30.55	2	565	0.35%
2022/05/30	1	30.50	2	30.55	30.50	-1	567	-0.18%
2022/05/26	0	0.00	0.3	30.80	30.55	-0.3	578	-0.05%
2022/05/25	0	0.00	1	30.55	30.70	-1	583	-0.17%
2022/05/24	16	30.35	0	0.00	30.35	16	588	2.72%
2022/05/20	2	30.20	0	0.00	30.50	2	598	0.33%
2022/05/19	1	30.00	1	30.15	30.45	0	600	0.00%
2022/05/18	2	30.20	0	0.00	30.40	2	605	0.33%
2022/05/17	1	30.35	1	30.30	30.35	0	608	0.00%
2022/05/16	10	30.00	1	30.20	30.00	9	605	1.49%
2022/05/13	0	0.00	1	29.85	30.10	-1	604	-0.17%
2022/05/12	38	30.06	0	0.00	29.75	38	602	6.31%
2022/05/11	0	0.00	1	30.75	30.60	-1	587	-0.17%
2022/05/10	9.2	30.48	0	0.00	30.70	9.2	585	1.56%
2022/05/09	16	30.77	16	30.81	30.75	0	582	0.00%
2022/05/06	5	31.03	6	30.90	31.15	-1	577	-0.17%
2022/05/05	4	31.05	0	0.00	31.20	4	575	0.70%
2022/05/04	1	31.10	0	0.00	31.15	1	574	0.17%
2022/05/03	24	31.03	21	31.16	31.10	3	588	0.51%
2022/04/29	9.2	31.06	2	31.10	31.10	7.2	584	1.23%
2022/04/28	6.1	30.93	0.2	31.10	31.10	6	585	1.02%
2022/04/27	1.2	30.78	6	30.88	31.05	-4.8	584	-0.82%
2022/04/26	3	31.40	0	0.00	31.45	3	578	0.52%
2022/04/25	38.2	31.69	8.1	31.46	31.25	30	578	5.19%
2022/04/20	2	32.30	1	32.25	32.30	1	550	0.18%
2022/04/19	13	32.30	6.1	32.45	32.35	6.9	545	1.27%
2022/04/18	2	32.05	11	32.00	32.20	-9	541	-1.66%
2022/04/15	5	31.90	1	31.85	31.95	4	534	0.74%
2022/04/14	0	0.00	5	31.95	32.00	-5	527	-0.95%
2022/04/13	2	31.40	0	0.00	31.80	2	519	0.39%
2022/04/12	3	31.45	0.1	31.60	31.45	2.9	501	0.58%
2022/04/11	10	31.87	16	31.64	31.60	-6	483	-1.24%
2022/04/08	0	0.00	1	31.85	31.95	-1	452	-0.22%
2022/04/07	2	31.87	0.2	31.85	31.60	1.8	442	0.40%
2022/04/06	0	0.00	11	31.32	31.55	-11	429	-2.56%
2022/04/01	3	31.55	8	31.50	31.50	-5	428	-1.17%
2022/03/31	5	31.38	8.3	31.44	31.50	-3.3	421	-0.79%
2022/03/29	0	0.00	2	30.88	31.00	-2	402	-0.50%
2022/03/28	1	30.75	29	30.82	30.85	-28	396	-7.06%
2022/03/25	9	30.85	0	0.00	30.90	9	383	2.35%
2022/03/23	0	0.00	3	31.25	31.10	-3	372	-0.81%
2022/03/22	19	31.34	16	31.58	31.10	3	372	0.81%
2022/03/18	0	0.00	8	31.21	31.30	-8	363	-2.20%
2022/03/17	10	31.20	42	31.26	31.20	-32	362	-8.82%
2022/03/15	27	30.65	10	30.65	30.70	17	345	4.92%
2022/03/14	3	30.75	0	0.00	30.65	3	337	0.89%
2022/03/11	11	30.50	5	30.50	30.50	6	335	1.79%
2022/03/10	2	30.45	1	30.60	30.65	1	337	0.30%
2022/03/09	7	30.30	0	0.00	30.25	7	335	2.08%
2022/03/08	5.1	30.30	3	30.15	30.20	2.1	334	0.63%
2022/03/07	25.2	30.48	4	30.34	30.45	21.2	339	6.23%
2022/03/04	1	30.80	0	0.00	30.95	1	350	0.28%
2022/03/02	1	31.00	0	0.00	30.90	1	361	0.28%
2022/03/01	8	30.86	7	30.96	31.00	1	359	0.28%
2022/02/25	9	30.37	2	30.65	30.50	7	355	1.97%
2022/02/24	1	30.65	18.1	30.65	30.45	-17.1	360	-4.75%
2022/02/23	1	30.80	1	30.75	30.90	0	358	0.00%
2022/02/22	0	0.00	13	30.85	30.90	-13	356	-3.64%
2022/02/21	6	30.68	0	0.00	31.05	6	357	1.68%
2022/02/18	2	30.73	15	30.80	30.85	-13	360	-3.61%
2022/02/17	2	30.55	6.1	30.30	30.80	-4.1	357	-1.13%
2022/02/14	0	0.00	6	30.00	30.05	-6	364	-1.64%
2022/02/11	0.1	30.30	0.1	30.10	30.10	0	368	-0.01%
2022/02/10	1	30.25	2	30.30	30.30	-1	370	-0.26%
2022/02/09	8	30.05	0	0.00	30.35	8	376	2.12%
2022/02/08	4	30.03	0	0.00	30.20	4	383	1.04%
2022/02/07	3	30.05	0	0.00	30.15	3	389	0.77%
2022/01/25	9	29.64	1	29.80	29.60	8	396	2.02%
2022/01/24	1	29.85	0	0.00	30.10	1	389	0.27%
2022/01/21	0	0.00	6	29.95	29.95	-6	390	-1.54%
2022/01/20	0	0.00	1	30.15	30.20	-1	388	-0.26%
2022/01/19	2	30.05	0	0.00	30.00	2	399	0.50%
2022/01/18	0	0.00	2	30.13	30.00	-2	402	-0.50%
2022/01/14	2	30.00	0	0.00	30.05	2	409	0.49%
2022/01/13	4	30.10	2	30.20	30.15	2	434	0.46%
2022/01/11	8	30.41	0	0.00	30.20	8	457	1.75%
2022/01/10	10	30.25	0	30.30	30.35	10	462	2.15%
2022/01/06	0	0.00	1	30.20	30.20	-1	479	-0.21%
2022/01/05	0	0.00	12	30.11	30.25	-12	491	-2.44%
2022/01/04	0	0.00	1	30.20	30.20	-1	518	-0.19%
2022/01/03	7	30.34	0.1	30.36	30.30	6.9	529	1.30%
2021/12/30	0	0.00	0.1	30.35	30.45	-0.1	546	-0.02%
2021/12/29	0	0.00	8.2	30.37	30.45	-8.2	569	-1.44%
2021/12/28	1	30.15	0	0.00	30.20	1	569	0.18%
2021/12/27	6	29.95	5	30.05	30.05	1	579	0.17%
2021/12/22	3	29.95	0	0.00	30.05	3	593	0.51%
2021/12/17	0	0.00	2	29.95	30.00	-2	652	-0.31%
2021/12/15	0.7	30.15	0	0.00	29.90	0.7	659	0.11%
2021/12/14	0	0.00	6	29.90	29.90	-6	660	-0.91%
2021/12/13	12	30.07	0	0.00	30.20	12	658	1.82%
2021/12/09	0	0.00	0.3	30.00	30.15	-0.3	662	-0.04%
2021/12/08	0	0.00	2.2	30.06	30.05	-2.2	664	-0.33%
2021/12/07	0	0.00	9	30.03	30.00	-9	666	-1.35%
2021/12/06	0	0.00	0	31.00	30.10	0	668	0.00%
2021/12/03	0	0.00	1	30.15	30.25	-1	669	-0.15%
2021/12/02	10	30.25	0.2	30.30	30.25	9.8	672	1.46%
2021/12/01	0	0.00	7	29.80	30.05	-7	666	-1.05%
2021/11/30	2	29.50	0	0.00	29.80	2	654	0.31%
2021/11/29	0.1	29.70	0.1	30.18	29.50	-0.1	642	-0.01%
2021/11/26	0	0.00	3	29.80	29.80	-3	655	-0.46%
2021/11/25	0	0.00	0	30.00	30.00	0	655	0.00%
2021/11/24	0.1	29.85	1	30.10	29.85	-0.9	672	-0.13%
2021/11/23	2.1	29.80	1	29.90	29.85	1.1	675	0.16%
2021/11/22	11	30.02	0.1	30.05	30.05	10.9	668	1.63%
2021/11/19	0	0.00	0	30.15	30.10	0	674	0.00%
2021/11/18	3	29.98	32	30.16	30.15	-29	674	-4.30%
2021/11/17	4	30.09	9	30.03	30.15	-5	666	-0.75%
2021/11/16	16	30.31	6	30.20	30.15	10	665	1.50%
2021/11/15	6	30.65	5	30.55	30.40	1	671	0.15%
2021/11/12	1.1	30.76	22.1	30.72	30.60	-21	671	-3.12%
2021/11/11	1	30.30	32	30.69	30.55	-31	675	-4.59%
2021/11/10	2	30.73	1	30.80	30.80	1	677	0.15%
2021/11/09	0	0.00	32.1	30.25	30.30	-32.1	674	-4.76%
2021/11/08	2	30.25	1	30.25	30.25	1	675	0.15%
2021/11/05	2	30.05	0	0.00	30.05	2	675	0.30%
2021/11/04	0	0.00	0.3	30.30	30.20	-0.3	677	-0.04%
2021/11/03	2	30.08	0.1	30.26	30.15	1.9	675	0.28%
2021/11/02	3	30.18	0	0.00	30.15	3	688	0.44%
2021/11/01	4	30.34	0	0.00	30.40	4	697	0.57%
2021/10/29	1	30.55	0	0.00	30.50	1	707	0.14%
2021/10/28	1	30.70	0	0.00	30.85	1	711	0.14%
2021/10/27	3.1	30.44	0.1	30.60	30.70	3	727	0.41%
2021/10/26	0.3	31.00	11	30.94	30.85	-10.7	741	-1.44%
2021/10/22	1.1	30.26	0	0.00	30.50	1.1	748	0.15%
2021/10/21	1	30.50	0.2	31.00	30.35	0.8	745	0.11%
2021/10/19	2	30.60	10	30.75	30.55	-8	733	-1.09%
2021/10/18	0.1	31.15	23.1	30.93	31.00	-23.1	724	-3.18%
2021/10/14	2	31.20	2	31.40	31.45	0	721	0.00%
2021/10/13	1	31.90	70	31.73	31.40	-69	715	-9.64%
2021/10/12	49	32.52	3.1	32.25	31.95	45.9	704	6.52%
2021/10/08	8	32.84	6.7	32.93	32.90	1.3	678	0.19%
2021/10/07	16	32.55	3.1	32.61	32.65	12.9	666	1.94%
2021/10/06	20.3	32.24	2	32.20	32.15	18.3	659	2.77%
2021/10/05	1	31.50	2	31.70	31.70	-1	648	-0.16%
2021/10/04	1	31.30	4	31.45	31.45	-3	651	-0.46%
2021/10/01	33	31.98	0	0.00	31.65	33	644	5.12%
2021/09/30	0	0.00	19.2	32.07	32.20	-19.2	642	-2.99%
2021/09/29	0	0.00	1	31.85	32.00	-1	649	-0.15%
2021/09/28	1	32.15	7.3	32.14	32.15	-6.3	645	-0.98%
2021/09/27	9	32.11	13	31.95	31.85	-4	633	-0.63%
2021/09/24	0	0.00	10	31.70	31.60	-10	604	-1.65%
2021/09/23	0	0.00	20	31.50	31.60	-20	605	-3.30%
2021/09/17	0	0.00	3	31.55	31.60	-3	604	-0.50%
2021/09/16	0.1	31.35	0	0.00	31.35	0.1	611	0.01%
2021/09/15	0	0.00	2	31.30	31.60	-2	612	-0.33%
2021/09/14	0.1	31.30	0	0.00	31.30	0.1	606	0.01%
2021/09/10	2.2	31.02	4	31.25	31.20	-1.8	621	-0.29%
2021/09/08	0	0.00	2	31.25	31.00	-2	621	-0.32%
2021/09/07	0	0.00	2	31.60	31.50	-2	622	-0.32%
2021/09/03	0	0.00	2	32.00	32.00	-2	646	-0.31%
2021/09/02	0	0.00	1	32.00	32.00	-1	676	-0.15%
2021/09/01	1	31.50	7	31.84	32.00	-6	674	-0.89%
2021/08/31	0	0.00	2	30.90	31.25	-2	654	-0.31%
2021/08/30	30	30.93	34	30.80	31.00	-4	664	-0.60%
2021/08/27	12	30.53	0	0.00	30.45	12	650	1.84%
2021/08/26	4	30.09	3	30.25	30.15	1	647	0.15%
2021/08/25	4	29.60	4	30.20	30.20	0	651	0.00%
2021/08/24	0	0.00	0.2	30.30	29.45	-0.2	645	-0.03%
2021/08/23	20	29.65	0	0.00	29.60	20	648	3.09%
2021/08/20	10	29.00	0	0.00	28.95	10	647	1.54%
2021/08/19	12.1	29.57	0	0.00	28.90	12.1	643	1.88%
2021/08/18	1	29.10	0	0.00	30.10	1	635	0.16%
2021/08/17	0.2	29.20	6	29.61	29.25	-5.8	635	-0.91%
2021/08/16	5.2	29.95	0.2	29.92	29.90	5	628	0.79%
2021/08/13	0.2	30.30	2	30.48	30.45	-1.8	627	-0.29%
2021/08/11	29.1	31.05	9	30.94	30.80	20.1	627	3.20%
2021/08/10	42	31.09	3	31.27	31.30	39	624	6.25%
2021/08/09	0	0.00	4.3	31.47	31.50	-4.3	631	-0.68%
2021/08/06	2	31.50	30.1	31.57	31.45	-28.1	634	-4.43%
2021/08/05	13	31.02	2	31.13	31.15	11	625	1.76%
2021/08/04	2	31.58	2	31.65	31.60	0	660	0.00%
2021/08/03	23	31.40	1	31.50	31.60	22	658	3.34%
2021/08/02	34	31.61	16	31.64	31.65	18	658	2.73%
2021/07/30	78	31.28	47.4	31.25	31.20	30.6	648	4.72%
2021/07/29	1	30.65	2	30.60	30.70	-1	628	-0.16%
2021/07/28	0	0.00	5	30.36	30.55	-5	644	-0.78%
2021/07/27	0	30.30	2	30.65	30.55	-2	650	-0.31%
2021/07/26	6	30.53	1	30.90	30.50	5	655	0.76%
2021/07/23	0	0.00	5	30.54	30.70	-5	659	-0.76%
2021/07/22	8	30.40	0.1	30.00	30.45	7.9	658	1.20%
2021/07/21	8.1	30.25	6	30.13	30.25	2.1	662	0.32%
2021/07/20	1	29.90	0	0.00	29.95	1	653	0.15%
2021/07/19	0.1	30.00	5	30.25	30.20	-4.9	670	-0.73%
2021/07/16	0.1	29.90	1	29.95	29.95	-0.9	685	-0.13%
2021/07/15	0.2	29.90	1	30.30	30.05	-0.8	697	-0.11%
2021/07/14	2	29.93	0	0.00	30.00	2	706	0.28%
2021/07/13	10	30.25	10	30.95	30.30	0	729	0.00%
2021/07/09	5	29.90	0	0.00	29.90	5	721	0.69%
2021/07/08	0.1	29.95	0	0.00	29.85	0.1	729	0.01%
2021/07/07	1.3	30.24	0.1	30.10	30.05	1.2	746	0.17%
2021/07/06	2.5	30.52	1.1	30.42	30.35	1.4	764	0.18%
2021/07/01	0	0.00	6	30.53	30.60	-6	814	-0.74%
2021/06/29	0.2	29.90	0	0.00	29.80	0.2	822	0.02%
2021/06/28	0.1	29.95	0	0.00	29.95	0.1	826	0.01%
2021/06/25	0.3	30.14	0	0.00	30.05	0.3	832	0.04%
2021/06/24	0.6	30.05	3	30.27	30.20	-2.4	842	-0.28%
2021/06/23	0	0.00	1	29.95	30.00	-1	843	-0.12%
2021/06/22	0	0.00	3	30.10	30.05	-3	848	-0.35%
2021/06/21	13	29.50	0	0.00	30.35	13	857	1.52%
2021/06/18	1	30.10	1.8	29.91	30.20	-0.8	866	-0.10%
2021/06/17	5.2	30.20	0	0.00	30.20	5.2	878	0.59%
2021/06/16	7.2	30.51	0	0.00	30.60	7.2	888	0.81%
2021/06/15	1.6	31.15	18	30.83	31.40	-16.4	893	-1.83%
2021/06/11	0.7	30.18	0.1	30.30	30.50	0.6	882	0.07%
2021/06/10	3.1	30.71	17.3	30.37	30.45	-14.2	880	-1.61%
2021/06/07	1.3	28.62	0	0.00	28.10	1.3	863	0.14%
2021/06/04	0.2	28.95	0.4	29.22	28.70	-0.3	857	-0.03%
2021/06/03	1.1	29.39	1	29.60	29.25	0.1	859	0.01%
2021/06/02	0.1	29.25	4	29.50	29.40	-3.9	860	-0.45%
2021/06/01	0.1	29.50	0.1	29.50	29.50	0	859	0.00%
2021/05/31	4.5	29.45	19	29.74	29.45	-14.5	867	-1.67%
2021/05/28	1	29.85	6	30.03	29.85	-5	867	-0.58%
2021/05/26	0.1	29.40	0	0.00	30.25	0.1	886	0.02%
2021/05/25	0	0.00	12	29.71	29.55	-12	891	-1.35%
2021/05/24	0.2	28.50	0.1	28.50	28.80	0.1	900	0.01%
2021/05/21	0	0.00	0.2	28.75	28.50	-0.2	922	-0.02%
2021/05/19	0.9	28.05	0	0.00	28.20	0.9	927	0.10%
2021/05/18	0.3	27.41	0	0.00	27.95	0.3	931	0.03%
2021/05/17	2	27.23	4.3	27.01	27.05	-2.3	934	-0.25%
2021/05/14	0	0.00	2	28.13	28.10	-2	921	-0.22%
2021/05/13	5	27.97	2.2	28.29	28.20	2.9	916	0.31%
2021/05/12	6.2	28.82	55.2	27.86	28.35	-49	906	-5.41%
2021/05/11	0.5	30.00	11	29.99	29.85	-10.5	860	-1.22%
2021/05/10	21	30.13	3	30.22	30.25	18	852	2.11%
2021/05/07	1.3	30.12	7	30.10	30.10	-5.7	849	-0.67%
2021/05/06	17.8	30.20	4	30.15	30.10	13.8	845	1.63%
2021/05/05	3	29.88	1	30.25	30.10	2	847	0.24%
2021/05/04	3	30.45	29	30.17	30.05	-26	830	-3.13%
2021/05/03	16	30.77	2	30.65	30.55	14	821	1.70%
2021/04/29	38	30.99	0	0.00	31.00	38	816	4.66%
2021/04/28	3.1	31.05	6	30.99	31.05	-2.9	803	-0.36%
2021/04/27	31.3	31.42	7	31.46	31.20	24.3	808	3.01%
2021/04/26	20.1	31.77	1	31.75	31.60	19.1	798	2.39%
2021/04/23	21	31.91	0.3	32.00	32.00	20.7	795	2.60%
2021/04/22	28.8	32.69	19.2	32.75	32.55	9.6	788	1.22%
2021/04/21	5.4	32.32	0.9	32.50	32.60	4.5	773	0.58%
2021/04/20	16.2	32.57	12	32.75	32.70	4.2	776	0.55%
2021/04/19	11.7	32.84	16	32.57	33.20	-4.3	771	-0.55%
2021/04/16	12.3	32.00	10	32.35	32.05	2.3	752	0.31%
2021/04/15	1.4	31.84	64	31.90	32.00	-62.6	750	-8.33%
2021/04/14	6.1	31.52	3.2	31.82	31.60	2.9	746	0.38%
2021/04/13	22.2	31.79	18	31.93	31.50	4.2	739	0.56%
2021/04/12	11.1	31.41	26.2	31.38	31.40	-15.1	724	-2.08%
2021/04/09	16.1	31.97	2.9	31.90	32.00	13.2	708	1.86%
2021/04/08	19.1	32.40	1	32.70	32.25	18.1	695	2.60%
2021/04/07	8.6	32.05	7.3	32.32	32.60	1.3	687	0.19%
2021/04/06	7.7	31.65	5	31.53	31.75	2.7	665	0.41%
2021/04/01	0.5	31.26	7.7	31.30	31.50	-7.2	661	-1.08%
2021/03/30	0	0.00	0.1	31.13	31.40	-0.1	647	-0.02%
2021/03/29	1.3	31.04	21.3	31.14	31.30	-19.9	640	-3.11%
2021/03/26	0.1	30.50	15.4	30.66	30.70	-15.3	635	-2.41%
2021/03/25	2.3	30.50	10	30.60	30.55	-7.7	644	-1.20%
2021/03/24	11	30.74	4.3	30.70	30.75	6.7	647	1.04%
2021/03/23	5.2	30.83	16	30.93	31.20	-10.8	653	-1.65%
2021/03/22	24.4	30.46	14	30.42	30.40	10.4	641	1.62%
2021/03/19	7.6	30.62	0	0.00	30.75	7.6	646	1.17%
2021/03/18	12.6	30.79	16	30.82	30.75	-3.4	639	-0.53%
2021/03/17	1.3	30.96	5	30.92	30.80	-3.7	651	-0.57%
2021/03/16	10	30.30	3	30.32	30.30	7	653	1.07%
2021/03/15	25	30.13	0	0.00	30.35	25	685	3.64%
2021/03/12	1	30.00	1	30.05	30.25	0	746	0.00%
2021/03/11	3.1	30.37	3	30.43	30.15	0.1	749	0.01%
2021/03/10	21.6	30.64	14	30.49	30.60	7.6	759	1.00%
2021/03/09	0.1	30.05	0	0.00	30.20	0.1	755	0.01%
2021/03/08	4	29.91	3	29.88	30.00	1	766	0.13%
2021/03/05	2.1	29.97	0	0.00	30.00	2.1	785	0.27%
2021/03/04	2	30.05	2	30.13	30.15	0	825	0.00%
2021/03/03	0	0.00	1	30.00	30.05	-1	846	-0.12%
2021/03/02	10	29.98	1	29.85	29.85	9	847	1.06%
2021/02/26	1	29.95	3	30.00	29.95	-2	853	-0.24%
2021/02/25	15.1	30.10	1.5	29.89	30.05	13.6	868	1.57%
2021/02/24	14.5	29.84	0	0.00	29.90	14.5	880	1.65%
2021/02/23	6.7	29.28	0.4	29.30	29.20	6.3	868	0.73%
2021/02/22	2.1	29.32	30.9	29.26	29.20	-28.8	847	-3.40%
2021/02/19	0	0.00	5	29.15	29.30	-5	842	-0.59%
2021/02/18	1	29.10	5	29.00	29.20	-4	842	-0.47%
2021/02/17	1	29.00	0	0.00	29.00	1	841	0.12%
2021/02/03	0	0.00	4	28.85	28.90	-4	839	-0.48%
2021/02/02	10	28.85	0	0.00	28.80	10	847	1.18%
2021/02/01	5	28.70	0	0.00	28.70	5	857	0.58%
2021/01/28	0	0.00	2	28.90	28.85	-2	868	-0.23%
2021/01/27	0	0.00	5	29.24	29.05	-5	870	-0.57%
2021/01/26	1	28.95	0	0.00	28.90	1	872	0.11%
2021/01/25	1	29.20	1	29.10	29.20	0	880	0.00%
2021/01/22	2	28.48	33	28.48	28.45	-31	877	-3.53%
2021/01/21	6	28.77	3	28.68	28.70	3	877	0.34%
2021/01/20	5	28.81	1	28.80	28.75	4	879	0.45%
2021/01/18	13	28.95	15	28.90	29.05	-2	871	-0.23%
2021/01/15	7	29.27	0	0.00	29.20	7	868	0.81%
2021/01/14	5	29.48	1.6	29.55	29.60	3.4	888	0.39%
2021/01/13	6	29.68	1	29.95	29.60	5	891	0.56%
2021/01/12	6.1	29.78	7	29.84	29.85	-0.9	885	-0.10%
2021/01/11	1	29.90	1	29.85	30.00	0	885	0.00%
2021/01/08	3	30.00	13	29.97	30.00	-10	896	-1.12%
2021/01/07	3.7	30.00	8	30.06	30.05	-4.3	904	-0.48%
2021/01/06	0.1	30.10	6	30.12	30.05	-6	904	-0.66%
2021/01/05	0	0.00	6	30.10	30.10	-6	899	-0.67%
2021/01/04	9	29.91	2	30.00	30.00	7	894	0.78%
2020/12/31	11	30.01	0	0.00	30.00	11	888	1.24%
2020/12/30	7	30.01	0	0.00	29.95	7	890	0.79%
2020/12/29	5	30.35	5	30.35	30.25	0	884	0.00%
2020/12/28	10.1	30.40	0	0.00	30.25	10.1	879	1.15%
2020/12/25	2	30.60	0	0.00	30.40	2	875	0.23%
2020/12/24	3	30.52	11	30.60	30.55	-8	874	-0.91%
2020/12/23	0	0.00	6	30.57	30.50	-6	874	-0.69%
2020/12/22	8.1	30.36	9	29.87	30.10	-1	882	-0.11%
2020/12/21	8	31.01	2.3	30.94	31.05	5.7	883	0.65%
2020/12/18	8.3	30.86	14	30.92	30.80	-5.8	876	-0.66%
2020/12/17	5.1	30.79	3	30.70	30.85	2.1	874	0.24%
2020/12/16	6	30.65	12	30.60	30.80	-6	863	-0.69%
2020/12/15	5	29.96	3	29.90	30.00	2	856	0.23%
2020/12/14	1	29.40	11	29.61	29.70	-10	849	-1.18%
2020/12/11	13.3	29.44	3.2	29.52	29.45	10.1	849	1.19%
2020/12/10	14.2	30.06	28.3	29.86	29.95	-14.1	841	-1.68%
2020/12/09	7	29.26	22.3	29.20	29.70	-15.3	832	-1.84%
2020/12/08	31.2	30.02	31	30.05	29.85	0.2	845	0.02%
2020/12/07	5	31.44	9.1	31.39	31.50	-4.1	799	-0.51%
2020/12/04	5.3	31.28	5.8	31.21	31.30	-0.5	810	-0.06%
2020/12/03	6	30.85	2	30.82	30.80	4	863	0.46%
2020/12/02	0	0.00	2.7	30.67	30.90	-2.7	876	-0.30%
2020/12/01	10	30.84	11	31.16	30.75	-1	870	-0.11%
2020/11/30	32	31.66	20.4	31.53	31.55	11.6	854	1.36%
2020/11/27	17	30.27	9.5	30.28	30.95	7.5	817	0.92%
2020/11/26	0.3	29.70	4	29.70	29.75	-3.7	791	-0.47%
2020/11/25	1.4	29.51	10.3	29.52	29.65	-8.9	791	-1.13%
2020/11/24	15.3	29.39	16.1	29.39	29.40	-0.8	797	-0.10%
2020/11/23	1	29.45	7	29.55	29.70	-6	770	-0.78%
2020/11/20	2	29.00	5	29.00	29.00	-3	756	-0.40%
2020/11/19	7	28.96	4	28.99	28.95	3	761	0.39%
2020/11/18	1	28.90	21.8	29.05	29.05	-20.8	769	-2.70%
2020/11/17	5	28.95	0	0.00	28.95	5	774	0.65%
2020/11/16	1	29.00	2	29.03	29.05	-1	791	-0.13%
2020/11/13	3	28.90	0	0.00	28.95	3	817	0.37%
2020/11/12	5	28.95	0	0.00	29.00	5	821	0.61%
2020/11/11	1	28.95	1	28.95	29.05	0	832	0.00%
2020/11/10	12	28.98	0	0.00	28.90	12	833	1.44%
2020/11/06	12	29.08	4	29.20	28.90	8	824	0.97%
2020/11/05	3	29.28	11	29.20	29.25	-8	820	-0.97%
2020/11/04	8	29.42	0	0.00	29.45	8	817	0.98%
2020/11/03	5	29.93	8	29.75	29.70	-3	814	-0.37%
2020/11/02	1.1	29.89	1.3	29.85	29.90	-0.2	815	-0.02%
2020/10/29	2	29.43	0	0.00	29.55	2	811	0.25%
2020/10/27	0	0.00	0.3	29.95	29.90	-0.3	815	-0.04%
2020/10/26	2.2	29.94	3.7	29.92	29.90	-1.5	822	-0.19%
2020/10/23	24	30.24	19	30.18	30.10	5	839	0.60%
2020/10/22	15	30.19	5	30.17	30.25	10	896	1.11%
2020/10/20	2	29.75	4	29.96	29.75	-2	947	-0.21%
2020/10/19	0	0.00	3	29.95	30.00	-3	963	-0.31%
2020/10/16	3	29.88	12.1	29.74	29.65	-9.1	968	-0.94%
2020/10/15	3	29.53	31	29.48	29.55	-28	963	-2.90%
2020/10/14	5	29.05	0	0.00	29.15	5	964	0.52%
2020/10/13	4	28.94	0	0.00	29.05	4	971	0.41%
2020/10/12	0	0.00	4	29.05	29.05	-4	983	-0.41%
2020/10/08	5	29.01	8	29.04	29.10	-3	994	-0.30%
2020/10/07	13.2	28.98	0	0.00	29.00	13.2	1,002	1.32%
2020/10/06	1	28.70	1.2	28.96	29.00	-0.2	1,005	-0.02%
2020/10/05	2	28.70	5	28.83	28.70	-3	1,031	-0.29%
2020/09/30	5.3	28.79	5	28.85	28.80	0.3	1,067	0.03%
2020/09/29	5	28.80	0	0.00	28.85	5	1,081	0.46%
2020/09/25	14	28.68	11	28.65	28.50	3	1,193	0.25%
2020/09/24	3	28.98	10	28.93	28.90	-7	1,255	-0.56%
2020/09/23	2	29.40	7	29.38	29.40	-5	1,256	-0.40%
2020/09/22	13	29.53	20.3	29.48	29.50	-7.3	1,294	-0.56%
2020/09/21	14.2	29.75	4	29.75	29.75	10.2	1,290	0.79%
2020/09/18	4.8	29.93	3	29.90	29.85	1.8	1,293	0.14%
2020/09/17	19	29.94	5.1	30.02	29.85	13.9	1,293	1.07%
2020/09/16	11	29.70	11	29.74	29.70	0	1,293	0.00%
2020/09/15	11	29.23	8	29.89	29.90	3	1,302	0.23%
2020/09/14	12	29.07	4	29.05	29.05	8	1,301	0.61%
2020/09/11	22.9	29.73	104.5	29.71	29.15	-81.6	1,301	-6.27%	大賣/
2020/09/10	22.3	30.72	6.3	30.70	30.75	16	1,275	1.25%
2020/09/09	41.1	30.57	44	30.41	31.00	-2.9	1,298	-0.22%
2020/09/08	71	30.02	80	30.28	30.40	-9	1,294	-0.70%
2020/09/07	33	28.64	19	28.88	28.80	14	1,245	1.12%
2020/09/04	5	28.32	8.1	28.34	28.45	-3.1	1,254	-0.25%
2020/09/03	14	28.61	17	28.64	28.55	-3	1,275	-0.24%
2020/09/02	14	28.75	5.3	28.67	28.65	8.7	1,281	0.68%
2020/09/01	5	28.80	5	28.85	28.85	0	1,314	0.00%
2020/08/31	8	29.26	12.2	29.13	29.00	-4.2	1,338	-0.31%
2020/08/28	4.1	29.10	13	29.01	29.05	-8.9	1,375	-0.65%
2020/08/27	2	28.75	0	0.00	28.70	2	1,380	0.14%
2020/08/26	8	28.77	9	28.73	28.70	-1	1,407	-0.07%
2020/08/25	6	28.55	3	28.57	28.60	3	1,414	0.21%
2020/08/24	4	28.33	3	28.53	28.50	1	1,421	0.07%
2020/08/21	10	28.55	8	28.62	28.70	2	1,429	0.14%
2020/08/20	9	27.96	18	28.06	28.15	-9	1,433	-0.63%
2020/08/19	5	28.78	11	28.89	29.00	-6	1,424	-0.42%
2020/08/18	11	27.66	0	0.00	27.65	11	1,398	0.79%
2020/08/17	15	27.33	3	27.58	27.60	12	1,394	0.86%
2020/08/14	5	27.01	2	26.95	27.10	3	1,391	0.22%
2020/08/13	6	27.08	0	0.00	27.10	6	1,387	0.43%
2020/08/12	1	27.05	3	27.05	27.05	-2	1,392	-0.14%
2020/08/11	1	27.25	15	27.23	27.20	-14	1,398	-1.00%
2020/08/10	0	0.00	6	27.39	27.45	-6	1,395	-0.43%
2020/08/07	5	27.53	5	27.56	27.45	0	1,400	0.00%
2020/08/06	3.3	27.48	0	0.00	27.55	3.3	1,408	0.23%
2020/08/04	6	27.73	3	27.72	27.65	3	1,425	0.21%
2020/07/31	3	28.12	2	28.10	28.15	1	1,420	0.07%
2020/07/30	9	28.09	0	0.00	28.05	9	1,420	0.63%
2020/07/29	13	28.04	2	27.85	27.80	11	1,412	0.78%
2020/07/28	4	27.10	27	26.93	27.05	-23	1,396	-1.65%
2020/07/27	72	32.36	29	32.30	32.00	43	1,345	3.20%
2020/07/24	34	32.68	25	32.65	32.60	9	1,313	0.69%
2020/07/23	8	33.01	3	33.10	33.10	5	1,282	0.39%
2020/07/22	2	33.20	10	33.20	33.20	-8	1,262	-0.63%
2020/07/21	30	33.14	1	33.20	33.10	29	1,252	2.32%
2020/07/20	17	32.85	4	32.88	33.00	13	1,241	1.05%
2020/07/17	10	33.17	0	0.00	33.05	10	1,231	0.81%
2020/07/16	12	33.26	3	33.45	33.35	9	1,227	0.73%
2020/07/15	1	33.05	4	33.28	33.15	-3	1,217	-0.25%
2020/07/14	10	33.05	2	33.08	32.95	8	1,213	0.66%
2020/07/13	10	33.11	22.1	32.96	33.10	-12.1	1,204	-1.00%
2020/07/10	19	33.17	2.1	32.76	32.90	16.9	1,206	1.40%
2020/07/09	35	33.99	23.1	33.70	33.60	11.9	1,181	1.01%
2020/07/08	28	34.65	12.1	34.57	34.60	15.9	1,155	1.37%
2020/07/07	15.1	34.29	12	34.45	34.80	3.1	1,167	0.27%
2020/07/06	38	33.89	51	34.04	34.40	-13	1,239	-1.05%
2020/07/03	39	33.46	37	33.71	34.40	2	1,171	0.17%
2020/07/02	6	32.28	0	0.00	32.40	6	1,100	0.55%
2020/07/01	2	32.10	21	32.01	32.05	-19	1,088	-1.75%
2020/06/30	8	31.65	0	0.00	31.70	8	1,047	0.76%
2020/06/29	3	31.62	5	31.67	31.55	-2	1,049	-0.19%
2020/06/24	0	0.00	21	31.80	31.80	-21	1,044	-2.01%
2020/06/23	1	31.90	7	32.04	32.00	-6	1,046	-0.57%
2020/06/22	15	32.05	24	32.33	31.95	-9	1,046	-0.86%
2020/06/19	0	0.00	1.1	31.80	31.80	-1.1	1,037	-0.10%
2020/06/18	1.1	31.71	2	31.68	31.95	-1	1,031	-0.09%
2020/06/17	3	31.90	3	32.10	31.95	0	1,025	0.00%
2020/06/16	5	32.04	19	31.89	31.95	-14	1,009	-1.39%
2020/06/15	18	31.23	29	31.02	31.00	-11	1,000	-1.10%
2020/06/12	32	30.52	13	30.03	30.85	19	987	1.92%
2020/06/11	31	30.43	17.3	30.49	30.20	13.7	976	1.41%
2020/06/10	32	31.31	32	31.24	31.15	0	953	0.00%
2020/06/09	0.5	31.75	6.5	31.83	31.80	-6	949	-0.63%
2020/06/08	62.5	31.96	18	32.00	31.65	44.5	955	4.65%
2020/06/05	50	31.33	14	31.37	31.45	36	916	3.93%
2020/06/04	41.5	30.26	35	30.35	30.95	6.5	891	0.73%
2020/06/03	6.5	29.72	13	29.55	29.85	-6.5	857	-0.76%
2020/06/02	21	29.63	1	29.60	29.45	20	833	2.40%
2020/06/01	2	29.40	3	29.35	29.35	-1	810	-0.12%
2020/05/29	31	29.43	13	28.99	29.15	18	795	2.26%
2020/05/28	16	29.16	18	29.05	28.90	-2	782	-0.26%
2020/05/27	1	28.95	5	28.99	28.95	-4	774	-0.52%
2020/05/26	1	28.80	0	0.00	28.80	1	765	0.13%
2020/05/25	0	0.00	3	28.70	28.70	-3	762	-0.40%
2020/05/22	1	28.55	0	0.00	28.55	1	766	0.13%
2020/05/21	15	28.62	8	28.71	28.60	7	766	0.91%
2020/05/20	3	28.50	0	0.00	28.50	3	756	0.40%
2020/05/18	3	28.43	6	28.38	28.35	-3	753	-0.40%
2020/05/15	7	28.26	1	28.20	28.35	6	740	0.81%
2020/05/14	9	28.43	18	28.53	28.30	-9	734	-1.23%
2020/05/13	2	28.60	0	0.00	28.70	2	727	0.27%
2020/05/12	5	28.89	7	28.98	28.70	-2	721	-0.28%
2020/05/11	3	29.20	5	29.23	29.10	-2	708	-0.28%
2020/05/08	11	29.23	9	29.29	29.10	2	693	0.29%
2020/05/07	4	29.18	9	29.12	29.25	-5	693	-0.72%
2020/05/06	5	29.07	4	29.15	29.00	1	688	0.15%
2020/05/05	1	29.15	2	29.18	29.20	-1	700	-0.14%
2020/05/04	4	29.06	5	29.03	29.10	-1	700	-0.14%
2020/04/30	6	29.39	9	29.42	29.35	-3	705	-0.43%
2020/04/29	30	29.04	20	29.05	29.15	10	708	1.41%
2020/04/28	1	28.45	0	0.00	28.40	1	699	0.14%
2020/04/27	6	28.05	10.1	28.05	28.10	-4.1	715	-0.57%
2020/04/24	0	0.00	1	27.90	27.85	-1	740	-0.14%
2020/04/23	5	27.95	16	27.89	28.00	-11	738	-1.49%
2020/04/22	0	0.00	10	27.43	27.80	-10	739	-1.35%
2020/04/21	8	27.83	13	27.86	27.75	-5	737	-0.68%
2020/04/20	10	28.30	0	0.00	28.25	10	731	1.37%
2020/04/17	25.3	28.27	11	28.31	28.25	14.3	735	1.94%
2020/04/16	3	28.25	12	28.27	28.25	-9	730	-1.23%
2020/04/15	23	28.26	8	28.26	28.40	15	748	2.00%
2020/04/14	14	28.27	5	28.29	28.35	9	741	1.21%
2020/04/13	15	28.21	20	28.43	28.20	-5	737	-0.68%
2020/04/10	31	28.03	5	28.13	28.55	26	734	3.54%
2020/04/09	41	28.76	17	28.74	28.55	24	708	3.39%
2020/04/08	0.1	26.25	0	0.00	26.20	0.1	594	0.02%
2020/04/06	2	25.75	0	0.00	25.85	2	604	0.33%
2020/04/01	1	25.95	0	0.00	25.95	1	615	0.16%
2020/03/31	10	25.80	2	25.80	25.75	8	618	1.29%
2020/03/30	0	0.00	2	24.85	25.45	-2	614	-0.33%
2020/03/27	1	25.80	32	25.67	25.45	-31	612	-5.06%
2020/03/26	16	24.63	3	25.75	25.65	13	603	2.15%
2020/03/25	6	24.04	5	24.00	23.65	1	590	0.17%
2020/03/24	1	23.00	4	23.15	23.00	-3	584	-0.51%
2020/03/20	0	0.00	2	22.30	22.25	-2	590	-0.34%
2020/03/19	1	21.20	18	21.09	21.00	-17	584	-2.91%
2020/03/18	4	23.75	5	23.41	23.25	-1	554	-0.18%
2020/03/17	4	23.73	4.1	23.85	23.80	-0.1	548	-0.02%
2020/03/16	3	24.70	7	24.59	24.35	-4	545	-0.73%
2020/03/13	10	24.13	33	24.11	24.55	-23	542	-4.24%
2020/03/12	15	26.64	2	26.90	26.25	13	519	2.50%
2020/03/11	4	27.26	0	0.00	27.15	4	498	0.80%
2020/03/10	0	0.00	1	27.10	27.35	-1	501	-0.20%
2020/03/09	0	0.00	10	27.25	27.15	-10	495	-2.02%
2020/03/05	0	0.00	5	27.60	27.70	-5	494	-1.01%
2020/03/03	2	27.50	0	0.00	27.60	2	504	0.40%
2020/03/02	8	27.17	11	27.06	27.30	-3	504	-0.60%
2020/02/27	5	27.53	2	27.45	27.45	3	501	0.60%
2020/02/26	5	27.57	10	27.63	27.55	-5	503	-0.99%
2020/02/25	0	0.00	1	27.70	27.80	-1	499	-0.20%
2020/02/24	1	27.85	2	27.85	27.80	-1	501	-0.20%
2020/02/21	5	27.95	0	0.00	27.85	5	500	1.00%
2020/02/19	4	27.81	0	0.00	27.90	4	522	0.77%
2020/02/18	1	27.90	0	0.00	27.85	1	513	0.19%
2020/02/17	7	27.81	0	0.00	27.90	7	520	1.34%
2020/02/14	1	27.90	0	0.00	27.90	1	531	0.19%
2020/02/13	6	27.95	0	0.00	27.90	6	536	1.12%
2020/02/12	1	27.95	1	27.90	27.95	0	557	0.00%
2020/02/11	1	27.85	6	27.91	27.95	-5	598	-0.84%
2020/02/10	7	27.64	7	27.55	27.60	0	625	0.00%
2020/02/07	2	27.80	10	27.90	27.80	-8	670	-1.19%
2020/02/06	3	27.88	0	0.00	27.90	3	677	0.44%
2020/02/05	6	27.74	15	27.79	27.90	-9	677	-1.33%
2020/02/04	1	27.75	11	27.78	27.75	-10	679	-1.47%
2020/02/03	28	27.87	12	27.67	27.75	16	674	2.37%
2020/01/31	3	28.13	47.5	27.99	28.20	-44.5	671	-6.63%
2020/01/30	3	28.03	25	27.99	27.75	-22	661	-3.33%
2020/01/20	18	28.73	10	28.87	28.90	8	637	1.25%
2020/01/16	6	28.33	0	0.00	28.40	6	617	0.97%
2020/01/09	0	0.00	20	28.30	28.05	-20	691	-2.89%
2020/01/08	2	28.15	0	0.00	28.15	2	679	0.29%
2020/01/07	1	28.35	4	28.25	28.35	-3	676	-0.44%
2020/01/06	3	28.37	3	28.25	28.20	0	679	0.00%
2020/01/03	4	28.55	10	28.55	28.65	-6	673	-0.89%
2020/01/02	2	28.60	40	28.66	28.60	-38	672	-5.65%
2019/12/31	1	28.85	10.5	28.69	28.65	-9.5	679	-1.40%
2019/12/30	1	28.75	3	28.65	28.75	-2	680	-0.29%
2019/12/27	42	28.33	23	28.40	28.45	19	669	2.83%
2019/12/26	31	28.15	1	28.15	28.10	30	654	4.58%
2019/12/25	0	0.00	2	28.15	28.20	-2	650	-0.31%
2019/12/23	1	28.10	2	28.10	28.15	-1	651	-0.15%
2019/12/20	1	27.95	0	0.00	28.05	1	663	0.15%
2019/12/19	11	28.00	0	0.00	27.95	11	679	1.62%
2019/12/18	0	0.00	5	28.12	28.00	-5	680	-0.73%
2019/12/17	5	28.00	1	28.15	28.25	4	672	0.60%
2019/12/16	2	27.95	0	0.00	27.95	2	665	0.30%
2019/12/13	1	27.80	1	27.90	27.90	0	663	0.00%
2019/12/12	1.2	27.91	0	0.00	27.90	1.2	660	0.18%
2019/12/11	2	28.00	2	27.95	27.90	0	657	0.00%
2019/12/10	2	28.05	16.6	28.01	28.05	-14.6	648	-2.25%
2019/12/09	0	28.10	0	28.10	28.05	0	644	0.01%
2019/12/06	4	28.05	0	0.00	28.05	4	641	0.62%
2019/12/05	2	28.00	1	28.05	28.00	1	639	0.16%
2019/12/04	2	28.05	0	0.00	28.05	2	634	0.32%
2019/12/02	3	27.98	3	28.03	28.05	0	634	0.00%
2019/11/29	3	27.98	7	27.97	27.95	-4	627	-0.64%
2019/11/28	1	28.35	1	28.45	28.35	0	615	0.00%
2019/11/27	0	0.00	1	28.60	28.60	-1	613	-0.16%
2019/11/26	8	28.59	3	28.78	28.55	5	619	0.81%
2019/11/25	1	28.20	2	28.55	28.55	-1	616	-0.16%
2019/11/22	6	28.06	4	28.06	28.05	2	609	0.33%
2019/11/21	6	28.13	11	28.12	28.10	-5	606	-0.82%
2019/11/20	2	28.35	0	0.00	28.35	2	601	0.33%
2019/11/19	1	28.55	3	28.70	28.40	-2	597	-0.33%
2019/11/18	3	28.52	8.4	28.63	28.40	-5.4	591	-0.91%
2019/11/15	0	0.00	4	28.91	28.90	-4	575	-0.70%
2019/11/14	4	28.84	10	28.98	28.85	-6	573	-1.05%
2019/11/13	12	29.39	1	29.50	29.40	11	570	1.93%
2019/11/12	11	29.10	9	29.30	29.50	2	570	0.35%
2019/11/11	12	29.34	9	29.18	29.10	3	561	0.53%
2019/11/08	21.3	29.35	11	29.38	29.65	10.3	535	1.93%
2019/11/07	3.1	28.70	8	28.71	28.70	-4.9	493	-0.99%
2019/11/06	37	28.38	19.1	28.49	28.45	17.9	462	3.87%
2019/11/05	6	27.45	0	0.00	27.40	6	407	1.47%
2019/11/04	0	0.00	55	27.36	27.35	-55	399	-13.75%
2019/11/01	2	27.20	0	0.00	27.20	2	385	0.52%
2019/10/31	1	27.45	0	0.00	27.35	1	382	0.26%
2019/10/30	2	27.35	4	27.45	27.40	-2	379	-0.53%
2019/10/28	4	27.41	0	0.00	27.35	4	372	1.07%
2019/10/25	37	27.50	0	0.00	27.55	37	373	9.90%
2019/10/24	14	27.50	2	27.48	27.25	12	381	3.15%
2019/10/23	29	27.62	0	0.00	27.60	29	370	7.82%
2019/10/22	17	27.50	1	27.50	27.65	16	372	4.29%
2019/10/21	18	27.19	3	27.18	27.30	15	365	4.11%
2019/10/18	4	26.35	0	0.00	26.45	4	341	1.17%
2019/10/17	6	26.87	1	26.90	26.60	5	300	1.66%
2019/10/16	14	26.68	2	27.08	26.60	12	293	4.09%
2019/10/15	0	0.00	1	26.75	26.75	-1	287	-0.35%
2019/10/14	4	26.78	4	26.64	26.75	0	286	0.00%
2019/10/09	2	26.30	0	0.00	26.15	2	282	0.71%
2019/10/08	1	26.60	0	0.00	26.30	1	279	0.36%
2019/10/07	13	26.56	0	0.00	26.45	13	277	4.69%
2019/10/03	1	26.90	0	0.00	27.10	1	265	0.38%
2019/10/02	0	0.00	1	27.05	27.00	-1	267	-0.37%
2019/09/26	1	26.95	0	0.00	27.00	1	265	0.38%
2019/09/25	5	27.25	15	27.00	27.00	-10	268	-3.73%
2019/09/17	10	28.10	0	0.00	27.95	10	246	4.05%
2019/09/12	1	27.95	0	0.00	28.05	1	247	0.40%
2019/09/11	0	0.00	1	27.90	27.90	-1	249	-0.40%
2019/09/04	1	27.80	3.8	28.10	28.30	-2.8	266	-1.05%
2019/09/02	8	27.55	0	0.00	27.55	8	272	2.93%
2019/08/29	2	27.50	2.8	27.49	27.35	-0.8	272	-0.29%
2019/08/28	4	27.59	0	0.00	27.55	4	262	1.52%
2019/08/27	2	27.70	0	0.00	27.70	2	258	0.77%
2019/08/26	0	0.00	4	27.70	27.65	-4	264	-1.51%
2019/08/22	1	28.20	1	28.20	28.10	0	268	0.00%
2019/08/20	2	28.00	1	27.95	27.95	1	307	0.33%
2019/08/16	2	28.00	30	28.00	28.00	-28	316	-8.85%
2019/08/15	4	28.19	0	0.00	28.00	4	321	1.24%
2019/08/14	1	28.95	0	0.00	28.85	1	309	0.32%
2019/08/07	1	28.25	2	28.30	28.25	-1	357	-0.28%
2019/08/02	0	0.00	5	28.05	28.05	-5	375	-1.33%
2019/08/01	5	28.28	18	28.26	28.30	-13	377	-3.45%
2019/07/31	16	29.90	0	0.00	29.90	16	376	4.25%
2019/07/30	9	29.97	15	29.95	29.90	-6	386	-1.55%
2019/07/29	3	29.73	11.8	29.76	29.85	-8.8	396	-2.21%
2019/07/26	0	0.00	11	29.60	29.40	-11	400	-2.75%
2019/07/25	0	0.00	3	29.80	29.75	-3	399	-0.75%
2019/07/24	6	29.74	6	29.65	29.65	0	397	0.00%
2019/07/23	13	29.80	6	29.88	29.80	7	392	1.78%
2019/07/22	7	29.78	0	0.00	29.70	7	394	1.77%
2019/07/19	8	29.58	0	0.00	29.60	8	393	2.03%
2019/07/18	1	29.50	3	29.50	29.50	-2	394	-0.51%
2019/07/17	4	29.60	5	29.60	29.60	-1	393	-0.25%
2019/07/16	8	29.75	2	29.75	29.70	6	395	1.52%
2019/07/15	0	0.00	0.3	29.85	29.65	-0.3	399	-0.08%
2019/07/12	0	0.00	2	29.70	29.70	-2	403	-0.50%
2019/07/11	7	29.68	7	29.75	29.55	0	408	0.00%
2019/07/09	5	29.70	0	0.00	29.60	5	415	1.20%
2019/07/08	8	29.69	0	0.00	29.65	8	417	1.91%
2019/07/04	2	29.60	0	0.00	29.60	2	459	0.44%
2019/07/03	2	29.55	0	0.00	29.50	2	472	0.42%
2019/07/02	0	0.00	3	29.70	29.65	-3	473	-0.63%
2019/07/01	2	29.85	0	0.00	29.85	2	470	0.43%
2019/06/28	0	0.00	4	29.83	29.85	-4	469	-0.85%
2019/06/27	1	30.05	0	0.00	30.05	1	477	0.21%
2019/06/26	2.3	29.80	0	0.00	29.75	2.3	478	0.49%
2019/06/24	3	30.05	0	0.00	30.00	3	489	0.61%
2019/06/21	1	30.20	0	0.00	30.05	1	492	0.20%
2019/06/20	5	30.20	0	0.00	30.20	5	497	1.00%
2019/06/18	3	29.78	0	0.00	29.75	3	499	0.60%
2019/06/17	2	29.70	4	29.78	29.85	-2	502	-0.40%
2019/06/14	2	29.70	0	0.00	29.65	2	511	0.39%
2019/06/10	2	30.55	0	0.00	30.30	2	504	0.40%
2019/05/31	3	30.70	5	30.70	30.70	-2	509	-0.39%
2019/05/30	0	0.00	5	30.65	30.65	-5	506	-0.99%
2019/05/28	16	31.15	10	31.17	31.10	6	494	1.21%
2019/05/27	0	0.00	9	30.78	30.50	-9	470	-1.91%
2019/05/24	0	0.00	3	30.10	30.20	-3	455	-0.66%
2019/05/23	7	29.68	5	29.75	29.80	2	450	0.44%
2019/05/22	7	30.05	2	30.18	29.80	5	443	1.13%
2019/05/21	2	30.15	1	30.40	30.50	1	432	0.23%
2019/05/20	1	30.20	0	0.00	30.15	1	430	0.23%
2019/05/17	1	30.50	0	0.00	30.20	1	429	0.23%
2019/05/16	9	30.38	6	30.22	30.50	3	428	0.70%
2019/05/15	7	30.27	3	30.37	30.20	4	420	0.95%
2019/05/14	0	0.00	2	31.90	31.80	-2	384	-0.52%
2019/05/13	0	0.00	3	31.90	31.75	-3	380	-0.79%
2019/05/07	1	30.40	0	0.00	30.40	1	361	0.28%
2019/05/06	2.1	30.59	0	0.00	30.40	2.1	361	0.58%
2019/05/03	2	31.15	0	0.00	31.15	2	355	0.56%
2019/04/26	6	31.62	0	0.00	31.25	6	359	1.67%
2019/04/25	1	31.85	0	0.00	31.90	1	356	0.28%
2019/04/24	2	32.00	0	0.00	32.10	2	356	0.56%
2019/04/23	40	31.99	3	31.98	32.20	37	355	10.41%
2019/04/22	9	31.83	7	31.94	31.80	2	352	0.57%
2019/04/19	10	31.35	14.3	31.20	31.60	-4.3	351	-1.23%
2019/04/18	3	31.37	22	31.47	31.05	-19	355	-5.35%
2019/04/17	9	31.55	80	31.65	31.60	-71	349	-20.29%
2019/04/16	0	0.00	1	31.80	32.00	-1	342	-0.29%
2019/04/15	3	31.68	29	31.83	31.65	-26	338	-7.68%
2019/04/12	9	31.72	36	31.77	31.80	-27	333	-8.10%
2019/04/11	69	31.95	82	31.93	31.80	-13	327	-3.97%
2019/04/10	0	0.00	4	34.05	33.95	-4	289	-1.38%
2019/04/09	102	34.07	5	34.04	34.00	97	284	34.15%	大買/
2019/04/08	1	33.60	1	33.60	33.50	0	271	0.00%
2019/04/02	1	33.30	0	0.00	33.30	1	270	0.37%
2019/04/01	4	33.65	3	33.40	33.30	1	269	0.37%
2019/03/29	0	0.00	1	33.05	33.10	-1	259	-0.38%
2019/03/28	0	0.00	32	32.75	33.15	-32	257	-12.43%
2019/03/27	3	32.57	2	32.80	32.70	1	246	0.41%
2019/03/26	6	32.78	0	0.00	32.85	6	240	2.50%
2019/03/25	2	32.50	1	32.05	32.50	1	235	0.43%
2019/03/22	0.1	32.00	0	0.00	32.10	0.1	229	0.02%
2019/03/21	1	32.05	0	0.00	32.10	1	228	0.44%
2019/03/20	1	32.45	2	32.25	32.40	-1	226	-0.44%
2019/03/18	0	0.00	2	31.65	31.65	-2	211	-0.94%
2019/03/14	1	31.20	0	0.00	31.10	1	199	0.50%
2019/03/12	32	31.07	0	0.00	31.05	32	199	16.08%
2019/03/11	68	30.96	5	31.15	31.15	63	197	31.93%
2019/03/06	0	0.00	61	30.38	30.40	-61	207	-29.37%
2019/03/04	0	0.00	4	30.75	30.65	-4	204	-1.96%
2019/02/27	6	30.78	0	0.00	30.75	6	203	2.95%
2019/02/26	0	0.00	1	30.55	30.60	-1	201	-0.50%
2019/02/25	5	30.52	0	0.00	30.30	5	201	2.48%
2019/02/20	0	0.00	2	31.00	31.00	-2	199	-1.00%
2019/02/19	2	30.70	0	0.00	30.70	2	198	1.01%
2019/02/15	1	31.00	0	0.00	31.00	1	195	0.51%
2019/02/14	0	0.00	2	31.55	31.55	-2	193	-1.03%
2019/02/13	2	31.40	0	0.00	31.90	2	194	1.03%
2019/02/12	0	0.00	3	31.88	31.70	-3	192	-1.56%
2019/02/11	1	31.00	0	0.00	31.50	1	192	0.52%
2019/01/30	1	31.00	0	0.00	30.90	1	191	0.52%
2019/01/29	3	30.75	0	0.00	30.75	3	190	1.57%
2019/01/28	1	30.20	2	30.75	30.75	-1	190	-0.52%
2019/01/25	16	31.19	20	31.39	30.70	-4	189	-2.12%
2019/01/24	3	31.80	9	31.56	31.50	-6	177	-3.38%
2019/01/23	0	0.00	12	30.45	31.00	-12	169	-7.07%
2019/01/22	4	30.11	0	0.00	30.20	4	165	2.42%
2019/01/21	4	29.50	0	0.00	29.60	4	160	2.49%
2019/01/18	2	29.10	0	0.00	29.10	2	151	1.32%
2019/01/17	0	0.00	5	29.10	29.00	-5	153	-3.25%
2019/01/16	0	0.00	1	29.10	29.00	-1	152	-0.65%
2019/01/11	0	0.00	1	29.05	29.00	-1	183	-0.55%
2019/01/10	4	28.90	0	0.00	28.90	4	179	2.23%
2019/01/07	0	0.00	2	28.10	28.10	-2	176	-1.13%
2019/01/04	2	28.10	0	0.00	27.85	2	182	1.09%
2019/01/03	2	28.20	0	0.00	28.05	2	186	1.07%
2018/12/28	0	0.00	2	28.10	28.10	-2	192	-1.04%
2018/12/27	2	27.80	0	0.00	27.90	2	194	1.03%
2018/12/25	31	27.11	0	0.00	26.85	31	193	16.04%
2018/12/24	7	27.17	0	0.00	27.20	7	193	3.63%
2018/12/22	2	26.70	0	0.00	26.70	2	190	1.05%
2018/12/18	1	26.70	4	26.78	26.70	-3	198	-1.51%
2018/12/17	5	26.60	0	0.00	26.65	5	201	2.48%
2018/12/03	2	26.45	6	26.60	26.55	-4	222	-1.80%
2018/11/12	0	0.00	1	26.05	25.80	-1	335	-0.30%
2018/11/08	6	26.05	0	0.00	26.10	6	338	1.77%
2018/11/07	2	26.15	0	0.00	26.20	2	337	0.59%
2018/11/02	6	26.17	0	0.00	26.40	6	348	1.72%
2018/10/30	2	26.65	6	26.70	26.60	-4	365	-1.10%
2018/10/25	0	0.00	16	27.00	27.10	-16	369	-4.33%
2018/10/24	0	0.00	6	28.06	28.00	-6	369	-1.63%
2018/10/23	6	28.80	0	0.00	28.70	6	369	1.62%
2018/10/19	0	0.00	5	28.95	29.85	-5	370	-1.35%
2018/10/16	0	0.00	1	28.95	28.80	-1	342	-0.29%
2018/10/12	0	0.00	4	27.76	28.35	-4	341	-1.17%
2018/10/11	0	0.00	5	28.31	27.85	-5	336	-1.49%
2018/10/08	2	28.90	0	0.00	29.05	2	329	0.61%
2018/10/04	2	28.60	0	0.00	29.00	2	327	0.61%
2018/10/03	4	28.65	0.1	29.00	28.80	3.9	325	1.21%
2018/10/02	6.1	28.55	0	0.00	28.70	6.1	327	1.85%
2018/09/27	1	28.40	0	0.00	28.35	1	335	0.30%
2018/09/26	1	29.00	11	29.35	28.90	-10	348	-2.87%
2018/09/25	0	0.00	10	29.30	29.35	-10	359	-2.78%
2018/09/20	4	27.65	3	28.03	28.20	1	364	0.27%
2018/09/18	0	0.00	0	27.05	27.05	0	366	0.00%
2018/09/17	0	0.00	5	26.80	27.00	-5	374	-1.33%
2018/09/12	4	26.18	7	26.24	26.25	-3	397	-0.76%
2018/09/11	1	26.05	0	0.00	26.20	1	404	0.25%
2018/09/10	2	26.00	0	0.00	26.15	2	414	0.48%
2018/09/07	2	26.80	0	0.00	26.75	2	415	0.48%
2018/09/06	2	27.90	1	28.00	27.65	1	430	0.23%
2018/09/05	4	28.40	0	0.00	28.35	4	432	0.92%
2018/09/04	6	28.84	2	28.65	28.60	4	435	0.92%
2018/09/03	10	29.10	0	0.00	29.10	10	443	2.25%
2018/08/31	4	29.49	0	0.00	29.60	4	450	0.89%
2018/08/30	2	30.00	12	30.06	30.05	-10	453	-2.20%
2018/08/29	40	34.37	0	0.00	34.30	40	445	8.98%
2018/08/28	2	34.20	10	34.25	34.30	-8	424	-1.88%
2018/08/27	18	34.03	0	0.00	33.95	18	404	4.45%
2018/08/24	10	34.00	2	34.50	34.20	8	398	2.01%
2018/08/23	6	34.68	0	0.00	34.65	6	393	1.53%
2018/08/22	5	34.74	0	0.00	34.70	5	393	1.27%
2018/08/21	8	34.76	0	0.00	34.80	8	392	2.04%
2018/08/17	15	34.95	2	35.00	34.90	13	392	3.32%
2018/08/15	7	35.02	0	0.00	35.05	7	402	1.74%
2018/08/14	2	35.40	0	0.00	35.40	2	403	0.50%
2018/08/13	11	34.98	5	35.58	35.05	6	405	1.48%
2018/08/10	7	35.71	5	35.87	35.65	2	407	0.49%
2018/08/09	12	36.00	2	36.03	36.00	10	407	2.45%
2018/08/08	0	0.00	1	36.20	36.20	-1	413	-0.24%
2018/08/07	4	35.39	11	35.68	35.75	-7	409	-1.71%
2018/08/06	2	34.40	0	0.00	34.45	2	417	0.48%
2018/08/01	0	0.00	11	34.30	34.25	-11	448	-2.45%
2018/07/31	1	34.15	5	34.23	34.40	-4	451	-0.89%
2018/07/30	1	33.85	0	0.00	33.65	1	453	0.22%
2018/07/27	0	0.00	1	33.55	34.05	-1	457	-0.22%
2018/07/26	26	33.61	0	0.00	33.50	26	475	5.47%
2018/07/25	10	33.63	0	0.00	33.65	10	510	1.96%
2018/07/24	1	33.60	0	0.00	33.55	1	562	0.18%
2018/07/23	12	33.47	0	0.00	33.45	12	581	2.06%
2018/07/20	16	33.53	0	0.00	33.65	16	611	2.61%
2018/07/19	0	0.00	7	34.05	33.80	-7	620	-1.13%
2018/07/18	0	0.00	1	33.85	34.20	-1	629	-0.16%
2018/07/17	8	33.55	2	33.60	33.50	6	649	0.92%
2018/07/16	4	33.78	0	0.00	33.70	4	687	0.58%
2018/07/13	3	34.03	0	0.00	33.95	3	721	0.42%
2018/07/12	2	33.95	1	34.00	33.95	1	726	0.14%
2018/07/11	1	34.00	2	33.80	33.90	-1	736	-0.14%
2018/07/10	14	34.14	0	0.00	34.15	14	741	1.89%
2018/07/09	2	34.05	1	34.00	34.00	1	746	0.13%
2018/07/06	1	33.80	0	0.00	33.80	1	746	0.13%
2018/07/05	7	34.19	0	0.00	34.05	7	755	0.93%
2018/07/04	17	33.81	11	34.25	34.30	6	763	0.79%
2018/07/03	12	34.29	5	34.77	34.30	7	757	0.92%
2018/07/02	7	35.73	5.2	36.01	35.20	1.8	748	0.24%
2018/06/29	3	36.12	0	0.00	36.10	3	747	0.40%
2018/06/28	2	36.25	2	36.35	36.20	0	748	0.00%
2018/06/27	3	36.62	11	36.79	36.55	-8	747	-1.07%
2018/06/26	5	36.84	3	36.93	36.90	2	744	0.27%
2018/06/25	0	0.00	2	37.00	37.00	-2	740	-0.27%
2018/06/22	2	36.90	0	0.00	37.00	2	733	0.27%
2018/06/21	2	36.98	0	0.00	36.95	2	729	0.27%
2018/06/20	3	36.97	2	36.90	37.05	1	718	0.14%
2018/06/19	0	0.00	1	37.15	37.15	-1	716	-0.14%
2018/06/15	6	37.13	4	36.90	37.05	2	713	0.28%
2018/06/14	11	37.10	0	0.00	36.90	11	708	1.55%
2018/06/13	5	36.55	23	36.67	36.80	-18	692	-2.60%
2018/06/12	23	36.57	33.3	36.57	36.55	-10.3	692	-1.49%
2018/06/11	32	36.97	2	36.75	36.50	30	709	4.23%
2018/06/08	2	36.55	44	36.61	36.55	-42	705	-5.96%
2018/06/07	3	36.95	45	36.98	36.85	-42	699	-6.01%
2018/06/06	29	36.84	9	36.91	36.95	20	696	2.87%
2018/06/05	27	36.66	32	37.03	36.70	-5	686	-0.73%
2018/06/04	4	36.59	33	36.73	36.75	-29	673	-4.30%
2018/06/01	2	36.05	0	0.00	36.10	2	668	0.30%
2018/05/31	14	36.02	0	0.00	36.15	14	661	2.12%
2018/05/30	5	36.00	2	36.20	36.05	3	657	0.46%
2018/05/29	30	36.18	0	0.00	36.20	30	654	4.59%
2018/05/28	4	36.18	15	36.18	36.15	-11	652	-1.69%
2018/05/25	1	36.15	0	0.00	36.15	1	651	0.15%
2018/05/24	12	36.19	20	36.20	36.25	-8	645	-1.24%
2018/05/23	20	36.43	3	36.45	36.35	17	639	2.66%
2018/05/22	16	36.58	0	0.00	36.40	16	632	2.53%
2018/05/21	29	36.55	25	36.74	36.60	4	631	0.63%
2018/05/18	23	36.46	40	36.73	36.45	-17	634	-2.68%
2018/05/17	4	36.53	0	0.00	36.50	4	628	0.64%
2018/05/16	5	36.68	1	36.75	36.50	4	627	0.64%
2018/05/15	13	36.57	2	36.63	36.85	11	621	1.77%
2018/05/14	15	37.17	5	37.08	36.75	10	624	1.60%
2018/05/11	3	35.30	4	35.36	35.45	-1	603	-0.17%
2018/05/10	5	36.08	0	0.00	35.90	5	589	0.85%
2018/05/09	11	36.38	2	35.88	35.90	9	584	1.54%
2018/05/08	22	36.55	3	36.55	36.60	19	568	3.34%
2018/05/07	4	36.56	7	36.50	36.60	-3	565	-0.53%
2018/05/04	8	36.18	0	0.00	36.20	8	564	1.42%
2018/05/03	3	35.90	5	35.87	35.95	-2	562	-0.36%
2018/05/02	5	37.08	1	36.50	36.55	4	543	0.74%
2018/04/30	22	38.51	31	38.72	37.65	-9	506	-1.78%
2018/04/27	36	39.38	14	39.43	39.00	22	459	4.79%
2018/04/26	41	39.19	63	39.38	38.85	-22	443	-4.96%
2018/04/25	19	38.71	26	38.88	38.85	-7	414	-1.69%
2018/04/24	19	38.65	36	38.96	38.85	-17	408	-4.16%
2018/04/23	7	38.49	27	39.21	38.80	-20	399	-5.00%
2018/04/20	26	37.68	26	38.24	38.90	0	379	0.00%
2018/04/19	35	37.30	17	37.55	37.80	18	340	5.28%
2018/04/16	27	35.47	0	0.00	35.10	27	326	8.28%
2018/04/13	84	35.70	0	0.00	35.65	84	323	25.97%
2018/04/11	0	0.00	1	35.90	35.95	-1	325	-0.31%
2018/04/10	0	0.00	5	35.95	35.90	-5	316	-1.58%
2018/04/09	2	35.75	3	35.92	36.00	-1	320	-0.31%
2018/04/03	2	35.70	2	36.05	35.75	0	321	0.00%
2018/04/02	4	35.65	6	35.90	35.90	-2	342	-0.58%
2018/03/30	0	0.00	3	35.28	35.35	-3	364	-0.82%
2018/03/28	1	35.45	2	35.40	35.40	-1	362	-0.28%
2018/03/26	10	34.89	9	35.25	34.85	1	359	0.28%
2018/03/23	0	0.00	5	34.25	34.65	-5	356	-1.40%
2018/03/22	1	35.20	0	0.00	35.00	1	356	0.28%
2018/03/21	11	35.20	4	35.24	35.00	7	351	1.99%
2018/03/19	3	34.78	5	34.80	34.75	-2	341	-0.59%
2018/03/16	16	34.99	3	34.85	35.25	13	336	3.87%
2018/03/15	4	35.15	19	35.20	35.10	-15	331	-4.53%
2018/03/14	11	33.54	5	33.45	33.95	6	311	1.92%
2018/03/13	5	32.95	0	0.00	32.80	5	305	1.64%
2018/03/08	0	0.00	1	32.35	32.35	-1	306	-0.33%
2018/03/06	1	32.00	0	0.00	31.95	1	307	0.33%
2018/02/12	2	31.73	0	0.00	32.30	2	318	0.63%
2018/02/08	2	33.05	2	32.90	33.00	0	320	0.00%
2018/02/07	0	0.00	3	32.50	32.20	-3	320	-0.94%
2018/02/06	6	32.05	3	32.55	31.70	3	319	0.94%
2018/02/05	1	33.55	0	0.00	33.70	1	314	0.32%
2018/02/02	0	0.00	5	33.95	33.95	-5	320	-1.56%
2018/02/01	0	0.00	1	34.00	34.00	-1	328	-0.30%
2018/01/29	1	33.50	0	0.00	33.50	1	347	0.29%
2018/01/25	2	34.10	0	0.00	34.00	2	341	0.59%
2018/01/23	5	34.12	2	34.10	34.05	3	341	0.88%
2018/01/19	1	34.35	0	0.00	34.50	1	341	0.29%
2018/01/18	3	34.55	0	0.00	34.50	3	340	0.88%
2018/01/17	0	0.00	2	34.40	34.45	-2	336	-0.59%
2018/01/16	0	0.00	1	34.55	34.70	-1	335	-0.30%
2018/01/12	2	34.90	0	0.00	34.80	2	340	0.59%
2018/01/11	3	35.00	1	35.30	35.25	2	338	0.59%
2018/01/10	0	0.00	4	35.78	36.20	-4	323	-1.23%
2018/01/08	3	35.12	7	35.03	35.10	-4	304	-1.32%
2018/01/05	7	34.99	0	0.00	34.90	7	302	2.31%
2018/01/04	10	35.65	0	0.00	35.20	10	300	3.33%
2018/01/03	4	35.71	4	35.60	35.60	0	296	0.00%
2018/01/02	2	35.25	3	34.98	35.20	-1	286	-0.35%