盟立 (2464)-新光-高雄券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
74.3
漲跌
▼0.5
漲幅
-0.67%
成交量
1,580張
產業
上市其他電子類股
445人加入追蹤

立即追蹤
本地時間:14:30

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

盟立 (2464)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	0.3	74.64	1	74.30	74.30	-0.7	12,690	-0.01%
2024/11/20	0.2	74.65	2	75.00	74.80	-1.8	12,793	-0.01%
2024/11/19	0	0.00	10	73.80	75.40	-10	12,907	-0.08%
2024/11/18	1.1	71.85	0	0.00	71.50	1.1	13,193	0.01%
2024/11/15	4	76.53	3	76.07	75.40	1	13,656	0.01%
2024/11/14	4.5	75.73	3	75.30	75.00	1.5	14,031	0.01%
2024/11/13	2	76.75	2	76.05	76.00	0	14,177	0.00%
2024/11/12	7	75.81	8	75.85	77.50	-1	14,624	-0.01%
2024/11/11	2	76.70	1	76.70	77.00	1	14,954	0.01%
2024/11/08	5	77.78	0.3	77.90	77.70	4.7	15,363	0.03%
2024/11/07	2	79.30	4	79.53	79.00	-2	15,886	-0.01%
2024/11/06	1	77.81	0	0.00	77.80	1	16,332	0.01%
2024/11/05	10	80.08	16	79.36	78.90	-6	16,575	-0.04%
2024/11/04	5	78.74	1.1	78.30	77.40	3.9	16,730	0.02%
2024/11/01	11	77.15	2	77.10	78.60	9	16,802	0.05%
2024/10/30	4	77.95	2	77.90	77.40	2	17,187	0.01%
2024/10/29	2	78.45	2	77.75	77.70	0	17,653	0.00%
2024/10/28	4	78.83	12	78.98	78.70	-8	17,812	-0.04%
2024/10/25	17.1	80.57	18.6	80.35	80.30	-1.5	17,979	-0.01%
2024/10/24	13.2	83.45	16	83.39	81.40	-2.8	18,143	-0.02%
2024/10/23	16.3	84.76	8.3	84.78	84.00	8.1	18,167	0.04%
2024/10/22	12.6	83.21	13.3	83.43	84.20	-0.7	18,345	0.00%
2024/10/21	13.2	82.75	28.1	83.51	84.00	-14.9	18,600	-0.08%
2024/10/18	75.3	81.35	64.2	81.27	81.60	11.2	18,764	0.06%
2024/10/17	48.2	81.05	74.3	81.31	82.20	-26	18,803	-0.14%
2024/10/16	62	78.46	83	78.30	78.30	-21	18,925	-0.11%
2024/10/15	14.1	76.80	20	77.00	77.10	-5.9	18,946	-0.03%
2024/10/14	28.2	74.73	17.2	75.20	75.00	11	19,199	0.06%
2024/10/11	23.3	77.45	17	77.59	76.90	6.2	19,662	0.03%
2024/10/09	22	80.20	9	80.36	79.40	13	20,409	0.06%
2024/10/08	16	81.78	25	81.41	81.40	-9	21,628	-0.04%
2024/10/07	21	80.19	16	80.01	79.50	5	22,262	0.02%
2024/10/04	25	80.27	16.1	80.35	79.40	9	23,676	0.04%
2024/10/01	9.4	80.90	7	80.96	80.70	2.4	24,667	0.01%
2024/09/30	31	81.03	17	81.25	80.80	14	24,945	0.06%
2024/09/27	52.1	83.16	68	83.84	82.70	-16	25,482	-0.06%
2024/09/26	3.2	84.05	9	83.70	82.90	-5.8	25,753	-0.02%
2024/09/25	57.5	84.78	35.1	84.57	84.20	22.5	26,426	0.08%
2024/09/24	34.4	83.66	42	83.68	82.90	-7.6	26,603	-0.03%
2024/09/23	105.6	85.17	92.7	84.64	83.30	12.9	26,508	0.05%	大買/
2024/09/20	282.7	89.96	252.2	89.58	87.50	30.6	26,315	0.12%	大買/大賣/
2024/09/19	56	85.54	106	86.64	88.90	-50	25,236	-0.20%	大賣/
2024/09/18	13.4	82.26	16.5	82.33	80.90	-3.1	25,232	-0.01%
2024/09/16	11.1	82.29	12.2	82.80	80.50	-1.1	25,221	0.00%
2024/09/13	5.6	80.57	2	80.60	80.20	3.6	25,231	0.01%
2024/09/12	11.5	82.18	16.1	82.80	81.10	-4.5	25,351	-0.02%
2024/09/11	9.1	81.66	3	81.47	79.00	6.1	25,439	0.02%
2024/09/10	110.2	82.61	96.2	82.11	82.40	14.1	25,634	0.05%	大買/
2024/09/09	86	85.47	78.1	85.17	84.60	7.9	25,540	0.03%
2024/09/06	97.3	84.93	97	84.80	84.40	0.3	25,626	0.00%
2024/09/05	182.4	87.25	181.1	87.40	87.00	1.3	25,542	0.01%	大買/大賣/
2024/09/04	40	83.60	44.2	83.00	82.30	-4.2	24,954	-0.02%
2024/09/03	156.3	86.61	165.6	86.88	86.30	-9.4	24,782	-0.04%	大買/大賣/
2024/09/02	8	83.00	14	82.55	82.00	-6	24,271	-0.02%
2024/08/30	100.3	83.95	54	83.28	82.10	46.3	24,475	0.19%
2024/08/29	67.9	85.68	73	86.01	86.40	-5.1	24,656	-0.02%
2024/08/28	95.2	84.27	66.2	84.10	84.10	29	25,186	0.12%
2024/08/27	35	79.22	119.5	82.23	84.20	-84.5	25,554	-0.33%	大賣/
2024/08/26	44.4	78.48	7.2	79.03	76.60	37.2	25,493	0.15%
2024/08/23	30.2	78.31	28	78.89	80.00	2.2	25,922	0.01%
2024/08/22	49	81.60	42	82.09	80.70	7	26,716	0.03%
2024/08/21	28	81.94	20	82.30	81.80	8	27,699	0.03%
2024/08/20	75.3	85.31	48	85.18	83.70	27.3	28,227	0.10%
2024/08/19	99	86.88	97.2	86.79	86.90	1.9	29,335	0.01%
2024/08/16	61	84.48	82.7	84.78	84.70	-21.7	29,644	-0.07%
2024/08/15	51.1	82.68	52	82.44	82.10	-0.9	29,877	0.00%
2024/08/14	54.4	84.30	46.3	83.90	83.80	8.2	29,829	0.03%
2024/08/13	65	82.31	94.4	82.13	83.50	-29.4	29,488	-0.10%
2024/08/12	61.8	81.34	64.7	81.14	81.40	-2.9	29,541	-0.01%
2024/08/09	154.1	78.64	153.1	78.61	78.90	1	29,320	0.00%	大買/大賣/
2024/08/08	74.1	74.78	74	74.55	74.40	0.1	28,833	0.00%
2024/08/07	35	70.56	54.1	71.96	74.10	-19.1	28,387	-0.07%
2024/08/06	59.4	67.95	46.2	68.90	67.40	13.2	28,173	0.05%
2024/08/05	17.4	73.61	14	73.80	72.00	3.4	28,109	0.01%
2024/08/02	100	82.59	117.2	81.89	80.00	-17.2	28,088	-0.06%	大賣/
2024/08/01	97.2	83.61	107	84.10	85.20	-9.8	27,879	-0.04%	大賣/
2024/07/31	28	76.93	34	77.68	77.50	-6	27,434	-0.02%
2024/07/30	30.1	77.28	27	76.88	76.70	3.1	27,289	0.01%
2024/07/29	26.1	80.82	40.2	80.62	78.00	-14.1	27,111	-0.05%
2024/07/26	68.2	82.80	65	82.95	83.50	3.2	26,919	0.01%
2024/07/23	83.2	86.19	77	85.88	84.90	6.2	26,891	0.02%
2024/07/22	60.2	84.93	80.2	84.42	83.60	-20	26,807	-0.07%
2024/07/19	92.2	88.23	63	88.12	86.10	29.2	26,508	0.11%
2024/07/18	79.1	87.94	85.3	88.09	87.60	-6.2	26,225	-0.02%
2024/07/17	163.8	89.14	145	89.63	89.10	18.8	25,987	0.07%	大買/大賣/
2024/07/16	38.3	87.61	57	87.18	86.60	-18.7	25,519	-0.07%
2024/07/15	182.8	89.70	171.2	87.90	87.70	11.6	25,436	0.05%	大買/大賣/
2024/07/12	116.2	90.21	97.1	90.59	89.60	19.1	25,139	0.08%	大買/
2024/07/11	176.3	92.43	159.2	91.60	89.60	17.2	24,609	0.07%	大買/大賣/
2024/07/10	279.4	91.39	308.5	92.06	94.00	-29.1	23,852	-0.12%	大買/大賣/
2024/07/09	158.2	83.94	181.2	84.87	86.00	-23	22,620	-0.10%	大買/大賣/
2024/07/08	397.5	91.98	344.3	90.93	86.90	53.2	21,992	0.24%	大買/大賣/
2024/07/05	210.3	88.01	308.7	87.58	90.70	-98.4	20,790	-0.47%	大買/大賣/
2024/07/04	78	79.57	88.4	80.84	82.50	-10.4	20,368	-0.05%
2024/07/03	125.2	72.86	82.6	73.46	75.00	42.6	20,565	0.21%	大買/
2024/07/02	106.7	71.89	45.5	71.38	70.20	61.1	20,156	0.30%	大買/
2024/07/01	138.4	72.14	157.4	72.28	69.90	-19	19,796	-0.10%	大買/大賣/
2024/06/28	193.7	69.28	152.2	69.26	68.80	41.6	19,087	0.22%	大買/大賣/
2024/06/27	7.3	66.30	7.9	66.47	65.40	-0.6	18,814	0.00%
2024/06/26	28	68.41	39	67.79	67.50	-11	18,823	-0.06%
2024/06/25	87.2	67.57	78	67.51	68.00	9.2	18,686	0.05%
2024/06/24	156.1	67.04	154.7	67.18	68.00	1.3	18,704	0.01%	大買/大賣/
2024/06/21	9.2	63.99	9	63.77	64.50	0.2	18,288	0.00%
2024/06/20	43.1	63.75	49	63.71	64.60	-5.9	18,653	-0.03%
2024/06/19	38.4	62.88	44	62.85	63.50	-5.6	18,811	-0.03%
2024/06/18	50.7	65.13	45	64.85	64.10	5.7	18,692	0.03%
2024/06/17	54.1	65.32	51	65.67	65.20	3.1	18,630	0.02%
2024/06/14	42	64.36	36.2	64.69	63.70	5.9	18,737	0.03%
2024/06/13	86	65.28	84.3	65.24	64.50	1.7	18,656	0.01%
2024/06/12	57.3	62.36	52.2	62.47	65.40	5.1	18,057	0.03%
2024/06/11	51.1	59.24	57.5	59.58	59.50	-6.4	17,738	-0.04%
2024/06/07	27.7	62.03	23.6	62.07	61.50	4.1	17,758	0.02%
2024/06/06	77	64.54	77.2	64.41	62.80	-0.2	17,615	0.00%
2024/06/05	38.1	67.49	63.1	66.38	65.60	-25	17,368	-0.14%
2024/06/04	54.8	70.30	53.4	70.36	67.90	1.5	17,125	0.01%
2024/06/03	125.2	73.10	106.5	73.28	72.50	18.7	16,716	0.11%	大買/大賣/
2024/05/31	73.1	67.05	92.8	67.39	68.50	-19.7	15,847	-0.12%
2024/05/30	67.1	65.23	74.1	64.71	63.90	-7	15,118	-0.05%
2024/05/29	182.7	68.72	177.1	67.46	66.70	5.6	14,944	0.04%	大買/大賣/
2024/05/28	192.7	68.22	146.2	68.07	67.80	46.5	14,446	0.32%	大買/大賣/
2024/05/27	85.2	66.40	159.2	66.27	68.20	-73.9	13,522	-0.55%	大賣/
2024/05/24	50.4	60.22	73	60.19	62.00	-22.7	12,433	-0.18%
2024/05/23	286.1	62.40	184.6	62.27	58.70	101.5	11,787	0.86%	大買/大賣/鉅額交易
2024/05/22	61.2	59.13	90.4	59.55	61.30	-29.2	10,421	-0.28%
2024/05/21	67.2	54.56	58.9	54.07	55.80	8.3	9,695	0.09%
2024/05/20	7.6	50.47	2	50.80	50.80	5.6	9,059	0.06%
2024/05/17	25.1	50.86	15.3	51.49	51.40	9.8	8,940	0.11%
2024/05/16	36	52.18	34.3	52.17	50.90	1.7	8,806	0.02%
2024/05/15	33	50.69	37.2	50.59	51.00	-4.2	8,377	-0.05%
2024/05/14	11	48.70	15	48.82	49.55	-4	8,265	-0.05%
2024/05/13	10.1	48.34	7	48.09	48.15	3.1	8,181	0.04%
2024/05/10	15	49.13	12	49.33	49.05	3	8,134	0.04%
2024/05/09	28	50.38	77	50.41	49.95	-49	8,065	-0.61%
2024/05/08	50.1	49.08	14	49.06	48.75	36.1	7,849	0.46%
2024/05/07	49	48.98	37	49.06	48.90	12	7,735	0.15%
2024/05/06	13	47.18	13	47.64	46.85	0	7,527	0.00%
2024/05/03	4.1	48.62	9	48.17	46.45	-4.9	7,470	-0.07%
2024/05/02	4	49.08	14.3	48.99	47.80	-10.3	7,408	-0.14%
2024/04/30	8	48.81	8	48.95	48.65	0	7,360	0.00%
2024/04/29	22.1	50.00	13.1	49.54	49.70	9	7,309	0.12%
2024/04/26	34.3	50.46	40.3	50.06	50.70	-6	7,153	-0.08%
2024/04/25	15	48.22	11	47.94	47.45	4	6,791	0.06%
2024/04/24	9.1	47.45	9.2	47.42	47.45	-0.2	6,692	0.00%
2024/04/23	13	44.00	14	44.49	45.00	-1	6,567	-0.02%
2024/04/22	2	43.30	3.1	44.35	43.60	-1.1	6,514	-0.02%
2024/04/19	9.1	43.72	3	44.48	43.95	6.1	6,471	0.09%
2024/04/18	8	46.53	8	46.77	46.40	0	6,370	0.00%
2024/04/17	8.1	47.32	5	47.40	47.65	3.1	6,310	0.05%
2024/04/16	17.1	46.38	4	47.36	46.40	13.1	6,251	0.21%
2024/04/15	9.2	48.77	14	48.50	48.20	-4.8	6,159	-0.08%
2024/04/12	9	50.55	15	50.25	50.20	-6	6,060	-0.10%
2024/04/11	20.7	51.02	22	51.27	50.00	-1.3	5,920	-0.02%
2024/04/10	43.2	55.72	25.2	55.88	55.20	18	5,637	0.32%
2024/04/09	12	52.27	31.3	52.63	53.70	-19.3	4,978	-0.39%
2024/04/08	15.1	48.54	16.4	48.58	48.90	-1.3	4,446	-0.03%
2024/04/03	10	47.04	4	47.28	46.70	6	4,212	0.14%
2024/04/02	5	47.43	10.2	47.49	47.65	-5.2	4,148	-0.12%
2024/04/01	38	47.53	31.4	47.93	47.10	6.7	4,060	0.16%
2024/03/29	24	47.37	9	46.93	46.55	15	3,885	0.39%
2024/03/28	16.1	47.68	15	47.37	47.00	1.1	3,775	0.03%
2024/03/27	44.1	48.78	42.4	49.13	47.90	1.7	3,638	0.05%
2024/03/26	24	46.61	27	46.92	45.55	-3	3,117	-0.10%
2024/03/25	31.2	46.66	36.4	47.11	46.60	-5.2	2,855	-0.18%
2024/03/22	24.1	43.17	23.2	43.43	45.85	0.9	2,418	0.04%
2024/03/21	4	41.72	10	41.77	41.70	-6	2,151	-0.28%
2024/03/20	10.2	42.49	14	42.30	42.00	-3.9	2,095	-0.18%
2024/03/19	16	43.15	24.9	42.87	42.10	-8.9	1,948	-0.46%
2024/03/18	8	39.71	8.5	40.49	40.45	-0.5	1,545	-0.03%
2024/03/15	0.2	38.30	0	0.00	38.35	0.2	1,431	0.01%
2024/03/14	2.3	38.62	0	0.00	38.60	2.3	1,418	0.16%
2024/03/13	14.1	39.98	28.4	40.96	39.65	-14.4	1,389	-1.03%
2024/03/12	3.2	37.82	1.5	37.76	38.80	1.7	1,190	0.15%
2024/03/11	0.1	38.05	0	0.00	37.85	0.1	1,169	0.01%
2024/03/08	6.6	38.63	0	0.00	38.05	6.6	1,160	0.56%
2024/03/07	4.3	39.46	1	39.30	39.20	3.3	1,124	0.29%
2024/03/06	68.1	40.23	67.9	40.68	40.05	0.2	1,084	0.02%
2024/03/05	9.2	38.98	2.5	39.16	39.00	6.7	942	0.71%
2024/03/04	50.2	40.04	45	40.25	40.00	5.2	905	0.57%
2024/03/01	2.4	39.37	53	38.81	39.45	-50.6	767	-6.59%
2024/02/29	0.5	38.00	2	38.25	38.15	-1.5	696	-0.22%
2024/02/27	4.5	37.86	4	37.70	37.75	0.5	683	0.07%
2024/02/26	43.4	38.06	36	38.38	38.40	7.4	663	1.12%
2024/02/23	35.4	38.34	7	38.79	38.25	28.4	641	4.43%
2024/02/22	19	39.87	209.1	38.64	40.00	-190.1	544	-34.88%	大賣/鉅額交易
2024/02/21	10	37.06	0	0.00	37.40	10	420	2.38%
2024/02/20	2.4	37.37	1	37.35	37.30	1.4	405	0.35%
2024/02/19	3	37.47	0	0.00	37.40	3	396	0.76%
2024/02/16	43.2	37.21	0	0.00	37.30	43.2	400	10.77%
2024/02/15	59.1	37.41	121.2	38.05	38.25	-62.2	383	-16.19%	大賣/
2024/02/02	3.4	36.06	0	0.00	35.95	3.4	314	1.09%
2024/02/01	0	0.00	1	36.00	36.05	-1	319	-0.31%
2024/01/31	0	36.20	0	0.00	35.90	0	322	0.00%
2024/01/30	0	0.00	2	36.03	36.15	-2	324	-0.62%
2024/01/29	1	36.35	0	0.00	36.40	1	325	0.31%
2024/01/26	10	36.35	0	0.00	36.40	10	325	3.07%
2024/01/25	6	36.45	0	0.00	36.40	6	323	1.85%
2024/01/24	0	36.55	0	0.00	36.55	0	325	0.00%
2024/01/22	0	36.25	1	36.25	36.10	-1	334	-0.30%
2024/01/16	0	0.00	1	35.85	35.85	-1	378	-0.26%
2024/01/15	1	36.05	0	0.00	36.05	1	379	0.26%
2024/01/12	1	35.95	0	0.00	35.95	1	381	0.26%
2024/01/10	0	35.85	0	0.00	35.70	0	423	0.00%
2024/01/09	0.1	36.05	0	0.00	35.80	0.1	430	0.02%
2024/01/05	0.1	36.14	0	0.00	35.80	0.1	454	0.02%
2024/01/04	0.1	36.00	0	0.00	35.85	0.1	468	0.02%
2024/01/03	0.1	36.00	0	0.00	35.90	0.1	477	0.02%
2024/01/02	4	36.10	1	36.35	36.20	3	476	0.63%
2023/12/28	40	35.96	0	0.00	36.00	40	477	8.38%
2023/12/25	8	35.58	2.9	35.79	35.50	5.1	483	1.05%
2023/12/22	2	35.93	0	0.00	35.90	2	473	0.42%
2023/12/21	0	0.00	3	35.93	35.90	-3	484	-0.62%
2023/12/20	1.1	35.96	0	0.00	36.00	1.1	484	0.23%
2023/12/15	0	0.00	2	36.55	36.50	-2	489	-0.41%
2023/12/14	5	36.10	0	0.00	36.10	5	496	1.01%
2023/12/13	2.1	36.10	0	0.00	36.05	2.1	495	0.42%
2023/12/12	45	36.19	0	0.00	36.25	45	510	8.81%
2023/12/11	6	36.15	0	0.00	36.20	6	526	1.14%
2023/12/08	0	36.45	0	0.00	36.15	0	531	0.00%
2023/12/07	1	36.20	1	36.10	36.15	0	543	0.00%
2023/12/06	0	36.60	0	0.00	36.35	0	562	0.00%
2023/12/04	4	36.60	0	0.00	36.65	4	604	0.66%
2023/12/01	0	0.00	3	36.65	36.65	-3	624	-0.48%
2023/11/30	1	36.50	0	0.00	36.60	1	706	0.14%
2023/11/24	5	36.50	0	0.00	36.50	5	833	0.60%
2023/11/22	13	36.56	0	0.00	36.65	13	857	1.52%
2023/11/21	8	36.78	0	0.00	36.75	8	868	0.92%
2023/11/20	2	36.55	0	0.00	36.65	2	914	0.22%
2023/11/17	0.1	36.60	0	0.00	36.70	0.1	918	0.01%
2023/11/15	8	36.35	0	0.00	36.10	8	930	0.86%
2023/11/14	18	36.04	0	0.00	36.10	18	926	1.94%
2023/11/13	10	36.10	0	0.00	36.10	10	939	1.06%
2023/11/10	8.1	35.64	4.2	35.89	35.65	3.9	948	0.42%
2023/11/09	3	37.03	0	0.00	36.95	3	927	0.32%
2023/11/08	8	37.31	1	37.45	37.20	7	947	0.74%
2023/11/07	2	37.20	0	0.00	37.25	2	972	0.21%
2023/11/06	1	37.30	2	37.70	37.50	-1	1,016	-0.10%
2023/11/02	0.1	37.50	0	0.00	37.30	0.1	1,141	0.01%
2023/10/31	1.2	37.00	0	0.00	36.85	1.2	1,485	0.08%
2023/10/30	1	37.70	0	0.00	37.50	1	1,490	0.07%
2023/10/27	23.1	37.96	0	0.00	37.90	23.1	1,499	1.54%
2023/10/26	1	38.60	0	0.00	38.60	1	1,513	0.07%
2023/10/25	2	39.10	139.1	39.51	39.15	-137.1	1,529	-8.96%	大賣/鉅額交易
2023/10/24	2	38.25	0	0.00	38.30	2	1,508	0.13%
2023/10/20	0	38.20	0	0.00	37.75	0	1,651	0.00%
2023/10/19	0.2	38.20	0	0.00	38.20	0.2	1,727	0.01%
2023/10/18	3.1	38.00	3	37.87	38.80	0.1	1,728	0.01%
2023/10/17	1	38.70	1	39.05	38.85	0	1,690	0.00%
2023/10/16	1	38.70	0	0.00	38.90	1	1,684	0.06%
2023/10/13	2	39.05	0	0.00	39.00	2	1,679	0.12%
2023/10/11	3.2	37.30	0	0.00	37.10	3.2	1,654	0.19%
2023/10/06	0.1	38.00	0	0.00	37.80	0.1	1,645	0.00%
2023/10/04	0.2	37.80	1	37.60	37.60	-0.8	1,653	-0.05%
2023/10/03	1.1	38.30	0	0.00	38.05	1.1	1,655	0.07%
2023/10/02	0.1	38.50	0	0.00	38.60	0.1	1,652	0.01%
2023/09/26	0.1	38.40	0	0.00	37.95	0.1	1,656	0.01%
2023/09/25	0	38.55	0	0.00	38.65	0	1,650	0.00%
2023/09/22	0.1	38.25	0	0.00	38.50	0.1	1,653	0.00%
2023/09/21	59	38.34	10.1	38.60	38.50	48.9	1,651	2.96%
2023/09/20	76	38.79	0	0.00	38.70	76	1,644	4.62%
2023/09/19	6	38.94	0	0.00	38.90	6	1,637	0.37%
2023/09/15	4	39.31	0	0.00	39.15	4	1,622	0.25%
2023/09/14	1.2	40.04	1	40.29	39.90	0.1	1,603	0.01%
2023/09/13	1	39.20	2	39.20	39.20	-1	1,592	-0.06%
2023/09/12	4.2	39.43	5	39.45	39.45	-0.8	1,586	-0.05%
2023/09/08	2	41.30	0	0.00	41.25	2	1,556	0.13%
2023/09/07	0	0.00	3	41.57	41.25	-3	1,541	-0.19%
2023/09/05	9.1	42.16	11.2	42.13	42.10	-2.1	1,501	-0.14%
2023/09/04	10	41.01	8	41.16	41.00	2	1,416	0.14%
2023/09/01	3	40.33	2.1	40.27	41.65	0.9	1,368	0.07%
2023/08/31	2	40.40	1	39.95	39.95	1	1,337	0.07%
2023/08/30	2.1	39.85	61.2	39.79	40.50	-59.1	1,324	-4.46%
2023/08/29	1	38.95	1	39.35	38.95	0	1,291	0.00%
2023/08/28	1	38.55	1	38.75	38.80	0	1,278	0.00%
2023/08/25	1	38.60	0	0.00	38.35	1	1,266	0.08%
2023/08/24	3	38.50	14	39.51	38.45	-11	1,254	-0.88%
2023/08/23	1	38.05	0	0.00	37.80	1	1,207	0.08%
2023/08/17	1	37.10	1	37.70	37.40	0	1,175	0.00%
2023/08/16	3	37.10	0	0.00	37.05	3	1,158	0.26%
2023/08/15	1	38.00	0	0.00	37.60	1	1,143	0.09%
2023/08/14	5.1	37.97	0	0.00	37.70	5.1	1,132	0.45%
2023/08/11	1	39.10	2	38.65	38.75	-1	1,112	-0.09%
2023/08/10	70.1	39.45	3	39.60	39.50	67.1	1,096	6.12%
2023/08/09	3	41.38	0	0.00	41.40	3	1,059	0.29%
2023/08/08	5.2	41.77	5	41.57	42.40	0.2	1,023	0.02%
2023/08/07	10.1	43.11	28.1	42.92	43.00	-18	936	-1.92%
2023/08/04	1.2	40.45	178.1	40.41	40.85	-177	697	-25.36%	大賣/鉅額交易
2023/08/02	6.1	37.92	9	37.92	38.25	-2.9	588	-0.50%
2023/08/01	1	39.10	2	38.70	39.05	-1	572	-0.17%
2023/07/31	1	39.60	2	39.73	39.00	-1	557	-0.18%
2023/07/28	1	38.85	1	38.90	39.25	0	533	0.00%
2023/07/27	0	0.00	8	38.90	38.65	-8	511	-1.57%
2023/07/26	16	39.76	1.2	38.84	39.20	14.8	499	2.97%
2023/07/25	9	39.27	16	39.57	39.20	-7	446	-1.58%
2023/07/24	13	38.57	12.3	37.95	38.70	0.7	352	0.20%
2023/07/21	2	36.35	0	0.00	36.35	2	273	0.73%
2023/07/20	0.2	36.71	0	0.00	36.50	0.2	269	0.06%
2023/07/18	0	36.70	0	0.00	36.50	0	267	0.00%
2023/07/13	2	36.55	1	36.85	36.80	1	260	0.38%
2023/07/12	1	36.65	1	36.75	36.50	0	257	0.00%
2023/07/11	4.2	36.95	0	0.00	37.10	4.2	253	1.64%
2023/07/10	0	0.00	2	37.35	37.25	-2	248	-0.81%
2023/07/07	0	36.75	0	0.00	36.60	0	241	0.00%
2023/07/06	3	36.60	0	0.00	36.65	3	240	1.25%
2023/07/05	1	37.90	0	0.00	36.90	1	235	0.42%
2023/07/04	1	36.70	0	0.00	36.70	1	231	0.43%
2023/07/03	4	36.89	3	36.78	36.90	1	227	0.44%
2023/06/30	2.1	38.05	0	0.00	38.05	2.1	222	0.94%
2023/06/21	1	38.00	0	0.00	38.20	1	219	0.46%
2023/06/19	3	38.67	0	0.00	38.40	3	219	1.37%
2023/06/15	0	0.00	2	38.10	38.05	-2	216	-0.92%
2023/06/14	0	0.00	2	37.90	37.90	-2	217	-0.93%
2023/06/13	6	37.23	2	37.45	37.30	4	218	1.83%
2023/06/12	2.4	37.67	0	0.00	37.60	2.4	218	1.08%
2023/06/09	2	37.65	0	0.00	37.65	2	219	0.91%
2023/06/05	0	0.00	2	37.95	38.10	-2	237	-0.84%
2023/05/31	0.1	37.75	0	0.00	37.75	0.1	242	0.04%
2023/05/26	0.2	37.40	0	0.00	37.20	0.2	242	0.06%
2023/05/24	4	37.45	0	0.00	37.60	4	245	1.63%
2023/05/23	3	37.55	0	0.00	37.60	3	252	1.19%
2023/05/22	0	0.00	5	37.61	37.65	-5	255	-1.95%
2023/05/19	2	37.01	1	37.40	37.30	1	255	0.41%
2023/05/17	1	37.14	5	36.90	37.15	-4	254	-1.55%
2023/05/16	7	36.19	0	0.00	36.35	7	250	2.80%
2023/05/15	3.1	36.74	0	0.00	36.55	3.1	238	1.31%
2023/05/12	3	37.30	0	0.00	37.35	3	229	1.31%
2023/05/11	0.1	37.95	1	37.85	37.70	-0.9	224	-0.42%
2023/05/09	1	38.05	0	0.00	37.85	1	225	0.44%
2023/05/08	39	38.03	0	0.00	38.05	39	224	17.38%
2023/05/04	48	37.94	0	0.00	37.95	48	228	21.03%
2023/05/03	22	37.89	0	0.00	37.95	22	228	9.65%
2023/05/02	0.2	37.95	0	0.00	37.90	0.2	229	0.07%
2023/04/28	20	37.78	0	0.00	37.75	20	231	8.64%
2023/04/27	0	0.00	2	37.70	37.75	-2	230	-0.87%
2023/04/26	20	37.45	0	0.00	37.50	20	229	8.71%
2023/04/25	12	37.44	0	0.00	37.50	12	228	5.25%
2023/04/24	0.1	37.70	0	0.00	37.50	0.1	226	0.07%
2023/04/21	0	37.60	0	0.00	37.45	0	227	0.01%
2023/04/20	2	37.78	0	0.00	37.80	2	225	0.89%
2023/04/19	0	0.00	2	37.95	37.95	-2	225	-0.89%
2023/04/12	0	38.35	0	0.00	38.30	0	219	0.01%
2023/04/11	0	38.10	0	0.00	38.20	0	221	0.00%
2023/04/07	0	38.05	0	38.00	38.05	0	220	0.00%
2023/04/06	0	38.06	0	0.00	37.95	0	219	0.01%
2023/03/31	1.1	38.07	0	0.00	38.05	1.1	220	0.50%
2023/03/30	0.3	37.95	0	0.00	37.80	0.3	219	0.14%
2023/03/28	0	37.95	0	0.00	37.85	0	224	0.00%
2023/03/27	1.1	37.98	0	0.00	37.95	1.1	223	0.49%
2023/03/24	0	38.10	0	0.00	38.00	0	228	0.00%
2023/03/23	0	38.19	0	0.00	38.20	0	229	0.00%
2023/03/22	3.2	37.96	2	38.00	38.10	1.2	235	0.49%
2023/03/21	1	37.41	0	0.00	37.70	1	252	0.41%
2023/03/20	4.2	37.23	0	0.00	37.35	4.2	319	1.30%
2023/03/17	0.2	37.79	0	0.00	37.60	0.2	405	0.04%
2023/03/16	0	37.96	0	0.00	37.55	0	402	0.00%
2023/03/15	1	38.50	2	38.30	38.15	-1	394	-0.25%
2023/03/13	2	38.55	0	0.00	38.80	2	385	0.52%
2023/03/09	5	39.46	17	39.72	39.60	-12	382	-3.14%
2023/03/08	21	39.36	0	0.00	39.35	21	374	5.61%
2023/03/07	1.2	39.38	0	0.00	39.45	1.2	369	0.31%
2023/03/06	0.4	39.59	0	0.00	39.40	0.4	366	0.11%
2023/03/03	0	39.60	0	0.00	39.10	0	361	0.00%
2023/03/02	0.1	39.25	3	39.05	39.10	-2.9	360	-0.81%
2023/03/01	2.3	38.97	0	0.00	39.05	2.3	360	0.62%
2023/02/24	0.1	39.10	0	0.00	39.15	0.1	359	0.03%
2023/02/20	0	39.40	0	0.00	39.25	0	347	0.00%
2023/02/16	0.1	38.95	0	0.00	39.05	0.1	352	0.02%
2023/02/15	0	39.20	0	0.00	38.90	0	355	0.00%
2023/02/13	2.2	38.67	2	38.98	39.00	0.2	353	0.04%
2023/02/10	0.4	39.10	0.2	39.75	39.00	0.3	355	0.08%
2023/02/09	0.1	39.15	0	0.00	39.00	0.1	354	0.04%
2023/02/08	1	39.25	0	0.00	39.25	1	353	0.28%
2023/02/07	0.2	39.25	0	0.00	39.10	0.2	353	0.07%
2023/02/03	0.1	39.30	1	39.25	39.30	-0.9	352	-0.25%
2023/02/02	0	39.05	2	39.10	39.15	-2	349	-0.57%
2023/02/01	0	39.00	0	0.00	38.90	0	348	0.00%
2023/01/13	1	38.65	0	0.00	38.50	1	346	0.29%
2022/12/29	1	37.70	0	0.00	37.80	1	357	0.28%
2022/12/21	1.1	38.18	0	0.00	38.05	1.1	366	0.29%
2022/12/20	2	38.30	0	0.00	38.15	2	365	0.55%
2022/12/16	1	38.45	0	0.00	38.55	1	368	0.27%
2022/12/13	3	39.13	1	39.65	39.05	2	364	0.55%
2022/12/12	4	40.45	14	39.98	40.00	-10	347	-2.88%
2022/12/09	25	40.06	20	40.27	40.85	5	279	1.79%
2022/12/08	2	37.70	0	0.00	37.75	2	190	1.05%
2022/12/05	0	38.15	0	0.00	38.15	0	192	0.00%
2022/11/21	1	37.70	0	0.00	37.50	1	197	0.51%
2022/11/17	0	0.00	1	38.00	37.95	-1	199	-0.50%
2022/11/15	0	0.00	4	37.86	37.75	-4	200	-1.99%
2022/11/10	0	40.50	0	0.00	37.35	0	195	0.00%
2022/11/03	1	36.25	1	36.35	36.25	0	219	0.00%
2022/11/01	1	35.95	0	0.00	36.35	1	220	0.45%
2022/10/31	1	36.00	1	36.05	36.05	0	221	0.00%
2022/10/27	1	36.10	1	36.20	36.15	0	224	0.00%
2022/10/24	2	36.15	1	36.15	36.20	1	221	0.45%
2022/10/21	2	36.10	0	0.00	36.05	2	221	0.90%
2022/10/14	0.2	36.70	0	0.00	36.55	0.2	230	0.09%
2022/10/13	1	36.45	0	0.00	35.75	1	231	0.43%
2022/10/11	1	36.95	2	36.95	36.75	-1	228	-0.44%
2022/10/07	0	0.00	1	37.70	37.70	-1	230	-0.43%
2022/10/04	2	37.95	2	37.88	37.95	0	230	0.00%
2022/09/30	3.3	37.13	1	37.45	37.60	2.3	232	0.98%
2022/09/28	1	38.10	0	0.00	37.90	1	232	0.43%
2022/09/27	0.3	38.61	0	0.00	38.75	0.3	230	0.13%
2022/09/26	3.5	39.14	0.3	40.69	38.65	3.2	240	1.33%
2022/09/22	0.7	40.05	0.2	40.00	40.15	0.5	253	0.20%
2022/09/21	2	40.35	4	40.39	40.00	-2	265	-0.75%
2022/09/19	1	39.90	0	0.00	39.50	1	255	0.39%
2022/09/12	0	0.00	2	39.95	40.05	-2	274	-0.73%
2022/09/08	0	0.00	4	39.60	39.55	-4	274	-1.46%
2022/09/07	0	39.40	0	0.00	39.00	0	275	0.00%
2022/09/06	7	39.06	0.5	39.40	39.25	6.5	275	2.36%
2022/09/05	0	0.00	0.3	39.50	39.40	-0.3	273	-0.11%
2022/09/02	1	39.65	0.9	39.82	39.55	0.1	273	0.03%
2022/09/01	3	39.72	0.8	39.90	39.65	2.2	271	0.82%
2022/08/31	0	0.00	2	40.10	40.20	-2	267	-0.75%
2022/08/30	0	40.40	0	0.00	40.05	0	267	0.00%
2022/08/29	0	39.80	0	0.00	39.90	0	268	0.00%
2022/08/26	0	0.00	0.5	40.20	40.15	-0.5	266	-0.19%
2022/08/25	1	40.15	0	0.00	40.20	1	265	0.38%
2022/08/23	0.5	40.00	1	39.90	40.00	-0.5	266	-0.20%
2022/08/22	2	40.10	1	40.30	40.10	1	263	0.39%
2022/08/19	1	40.45	2	40.50	40.40	-1	261	-0.38%
2022/08/18	0	0.00	1	39.95	40.00	-1	259	-0.39%
2022/08/17	0	40.10	0	0.00	40.00	0	260	0.00%
2022/08/15	0.1	40.00	1	40.15	40.10	-0.9	256	-0.36%
2022/08/12	1.5	39.87	3	39.93	39.90	-1.5	251	-0.60%
2022/08/11	0.5	39.17	2	39.25	39.25	-1.5	241	-0.62%
2022/08/08	0	38.30	0	0.00	38.20	0	241	0.00%
2022/08/04	0	37.50	2	37.80	37.45	-2	243	-0.82%
2022/08/03	2	37.60	0	0.00	37.60	2	242	0.83%
2022/08/01	0	38.30	0	0.00	38.25	0	243	0.00%
2022/07/28	5	38.34	0	0.00	38.20	5	247	2.02%
2022/07/27	1	38.25	0	0.00	38.35	1	246	0.41%
2022/07/25	0	38.35	0	0.00	38.35	0	245	0.00%
2022/07/11	2	36.60	0	0.00	36.55	2	255	0.78%
2022/07/07	0	35.90	0	0.00	36.55	0	261	0.00%
2022/07/04	0	0.00	1	36.70	36.70	-1	259	-0.39%
2022/06/30	0	39.55	0	0.00	39.15	0	242	0.00%
2022/06/21	1	39.45	1	39.45	39.50	0	226	0.00%
2022/06/16	0	0.00	1	40.05	39.95	-1	225	-0.44%
2022/06/14	1	40.15	2	40.48	40.45	-1	228	-0.44%
2022/06/06	0	0.00	2	40.48	40.40	-2	243	-0.82%
2022/06/01	0	40.70	0	0.00	40.60	0	267	0.00%
2022/05/31	0	40.80	0	0.00	40.80	0	268	0.00%
2022/05/26	1	40.35	1	40.50	40.25	0	272	0.00%
2022/05/23	0	0.00	1	39.75	39.70	-1	291	-0.34%
2022/05/17	1	40.00	1	40.35	39.95	0	311	0.00%
2022/05/13	1	39.80	0	0.00	39.75	1	310	0.32%
2022/05/12	0	0.00	31	39.57	39.30	-31	315	-9.84%
2022/04/25	1	40.05	1	40.10	40.10	0	377	0.00%
2022/04/18	1	40.30	1	40.45	40.40	0	393	0.00%
2022/04/13	1	40.90	0	0.00	40.95	1	413	0.24%
2022/04/12	2	40.33	0	0.00	40.50	2	427	0.47%
2022/04/11	2	40.35	0	0.00	40.25	2	454	0.44%
2022/04/06	0	41.62	0	0.00	40.95	0	637	0.00%
2022/04/01	0	40.90	0	0.00	40.70	0	639	0.00%
2022/03/31	1	40.90	0	0.00	40.90	1	640	0.16%
2022/03/30	2	41.05	7	41.09	41.10	-5	643	-0.78%
2022/03/29	0	41.10	0	0.00	40.90	0	649	0.00%
2022/03/25	7	40.81	0	0.00	40.80	7	648	1.08%
2022/03/24	3	41.10	0	0.00	41.05	3	643	0.47%
2022/03/18	0	41.40	0	0.00	41.55	0	639	0.00%
2022/03/16	0	0.00	19	40.83	40.70	-19	636	-2.98%
2022/03/11	0	41.20	0	0.00	41.20	0	639	0.00%
2022/03/07	2	40.90	0	0.00	41.00	2	640	0.31%
2022/02/15	0	43.40	0	0.00	42.70	0	815	0.00%
2022/02/14	0	43.20	3	42.95	42.90	-3	823	-0.36%
2022/02/11	0	0.00	1	43.55	43.45	-1	842	-0.12%
2022/02/09	1	43.20	0	0.00	43.05	1	838	0.12%
2022/02/07	0	41.95	0	0.00	42.55	0	857	0.00%
2022/01/26	0	41.80	0	0.00	42.00	0	857	0.00%
2022/01/24	0	42.00	0	0.00	42.05	0	858	0.00%
2022/01/20	0	0.00	1	43.45	43.60	-1	849	-0.12%
2022/01/19	0	0.00	1	42.95	42.95	-1	840	-0.12%
2022/01/17	0	43.35	2	43.30	43.20	-2	835	-0.24%
2022/01/14	2	43.00	0	0.00	42.95	2	834	0.24%
2022/01/12	0	43.30	2	42.93	43.50	-2	831	-0.24%
2022/01/07	13	42.69	6	42.87	42.70	7	861	0.81%
2022/01/06	1	43.35	3	43.37	43.40	-2	851	-0.23%
2022/01/05	0	43.85	0	0.00	43.70	0	844	0.00%
2022/01/04	1	44.30	2	44.28	44.15	-1	833	-0.12%
2022/01/03	7	45.51	21	45.58	44.85	-14	807	-1.73%
2021/12/30	5	43.60	5	43.77	43.75	0	681	0.00%
2021/12/29	0	0.00	1	43.20	43.40	-1	657	-0.15%
2021/12/24	0	0.00	1	42.05	42.05	-1	652	-0.15%
2021/12/17	1.2	41.83	1	41.90	41.85	0.2	685	0.03%
2021/12/13	0	43.00	0	0.00	42.00	0	700	0.00%
2021/12/01	10	41.95	0	0.00	42.60	10	800	1.25%
2021/11/30	1	42.05	0	0.00	42.10	1	796	0.13%
2021/11/29	5	41.90	0	0.00	41.85	5	794	0.63%
2021/11/26	5	42.68	3	42.55	42.20	2	783	0.26%
2021/11/25	39	44.88	3	45.37	43.20	36	766	4.70%
2021/11/24	9	43.95	17	44.23	44.45	-8	645	-1.24%
2021/11/23	2	43.85	0	0.00	43.75	2	629	0.32%
2021/11/19	3	43.60	0	0.00	43.30	3	629	0.48%
2021/11/18	0	0.00	5	43.11	43.50	-5	627	-0.80%
2021/11/17	0	0.00	0	43.95	43.60	0	626	0.00%
2021/11/16	5	43.92	0	0.00	43.80	5	632	0.79%
2021/11/12	0	0.00	0	43.45	42.90	0	636	0.00%
2021/11/11	0.2	43.45	11	43.30	43.25	-10.8	640	-1.69%
2021/11/10	11.4	43.58	0.2	43.45	43.55	11.2	665	1.69%
2021/11/09	0.5	42.70	0	0.00	42.75	0.5	655	0.08%
2021/11/05	2.2	42.87	0	0.00	42.90	2.2	673	0.32%
2021/11/03	0	41.68	1	41.45	41.80	-1	665	-0.15%
2021/11/02	0	0.00	1	42.25	41.50	-1	673	-0.15%
2021/10/28	0	0.00	5	41.82	41.75	-5	695	-0.72%
2021/10/26	1	41.60	0	0.00	41.55	1	733	0.14%
2021/10/21	2	41.70	0	0.00	41.50	2	765	0.26%
2021/10/20	0	0.00	1	41.60	41.50	-1	772	-0.13%
2021/10/18	2	41.25	0	0.00	40.95	2	783	0.26%
2021/10/15	1	42.40	0	0.00	42.40	1	782	0.13%
2021/10/13	1	39.90	0.2	40.20	40.00	0.8	780	0.10%
2021/10/05	0	40.00	0	0.00	40.30	0	863	0.00%
2021/09/27	0	43.00	10	42.85	42.60	-10	856	-1.17%
2021/09/17	12	42.37	2	42.40	42.40	10	873	1.15%
2021/09/16	0.2	41.65	0.1	41.45	41.60	0.1	866	0.02%
2021/09/15	1	41.25	1	41.30	41.25	0	879	0.00%
2021/09/14	1	41.85	0	0.00	41.85	1	887	0.11%
2021/09/13	3.1	42.19	0.1	42.00	42.20	3	897	0.34%
2021/09/10	29	42.49	34	42.90	42.65	-5	905	-0.55%
2021/09/08	1	39.20	0	0.00	39.00	1	852	0.12%
2021/09/02	1	40.75	0	0.00	40.40	1	866	0.12%
2021/08/25	1	40.55	0	0.00	40.55	1	1,002	0.10%
2021/08/24	1	39.60	0	0.00	39.60	1	1,152	0.09%
2021/08/19	0	0.00	3	38.80	38.80	-3	1,247	-0.24%
2021/08/16	1	39.75	0	0.00	39.70	1	1,243	0.08%
2021/08/13	1	43.30	0	0.00	43.20	1	1,219	0.08%
2021/08/12	0	43.60	20	43.54	43.30	-20	1,218	-1.64%
2021/08/10	9	44.00	0	0.00	43.95	9	1,217	0.74%
2021/08/06	0	0.00	1	45.40	44.90	-1	1,256	-0.08%
2021/08/05	9	45.86	3	45.60	45.60	6	1,270	0.47%
2021/08/04	0	0.00	1	45.35	45.35	-1	1,304	-0.08%
2021/08/03	1	45.35	0	0.00	45.30	1	1,345	0.07%
2021/08/02	19	45.51	1	45.45	45.55	18	1,349	1.33%
2021/07/30	0	0.00	1	44.70	44.65	-1	1,345	-0.07%
2021/07/28	0	0.00	1	43.80	43.60	-1	1,354	-0.07%
2021/07/26	0	0.00	3	44.48	44.80	-3	1,423	-0.21%
2021/07/23	1	44.25	2	44.25	43.90	-1	1,435	-0.07%
2021/07/22	0	0.00	8	43.79	43.55	-8	1,455	-0.55%
2021/07/21	4	43.15	4	43.80	43.10	0	1,482	0.00%
2021/07/20	7	43.61	0	0.00	43.45	7	1,498	0.47%
2021/07/19	1	44.35	2	44.55	44.30	-1	1,518	-0.07%
2021/07/16	1	44.75	0	0.00	44.80	1	1,742	0.06%
2021/07/15	2	45.00	1	44.70	45.15	1	1,765	0.06%
2021/07/14	1	44.70	2	44.63	44.30	-1	1,788	-0.06%
2021/07/13	5	44.93	2	44.98	44.65	3	1,808	0.17%
2021/07/12	0	0.00	1	44.10	44.15	-1	1,817	-0.06%
2021/07/09	4	43.70	0	0.00	43.70	4	1,856	0.22%
2021/07/06	1	44.25	4	44.25	44.25	-3	2,080	-0.14%
2021/07/05	0	0.00	2	44.65	44.70	-2	2,166	-0.09%
2021/07/02	0	0.00	4	43.90	43.90	-4	2,305	-0.17%
2021/07/01	1	44.00	0	0.00	43.80	1	2,527	0.04%
2021/06/25	1	44.05	2	43.75	43.90	-1	3,306	-0.03%
2021/06/24	0	0.00	2	43.40	43.40	-2	3,350	-0.06%
2021/06/23	2	43.25	0	0.00	43.30	2	3,385	0.06%
2021/06/21	10	43.58	1	44.00	43.20	9	3,394	0.27%
2021/06/18	4	44.70	4	44.30	44.30	0	3,401	0.00%
2021/06/17	1	44.60	0	0.00	44.80	1	3,425	0.03%
2021/06/16	1	44.95	5	45.00	44.55	-4	3,510	-0.11%
2021/06/10	1	45.00	1	44.55	44.50	0	3,685	0.00%
2021/06/08	1	45.70	4	46.10	45.50	-3	3,984	-0.08%
2021/06/07	1	45.60	8.2	43.93	45.60	-7.2	3,983	-0.18%
2021/06/03	1	45.10	2	45.40	45.05	-1	4,005	-0.02%
2021/06/02	5.2	46.01	0.2	46.05	45.60	5	4,127	0.12%
2021/06/01	24.2	47.62	17	47.63	47.35	7.2	4,108	0.18%
2021/05/31	8	46.05	9	45.79	46.40	-1	4,098	-0.02%
2021/05/28	1	44.25	0	0.00	44.25	1	4,039	0.02%
2021/05/26	5	42.50	2	42.55	42.65	3	4,054	0.07%
2021/05/21	3	41.27	0	0.00	41.45	3	4,162	0.07%
2021/05/19	0	0.00	2	41.55	41.65	-2	4,169	-0.05%
2021/05/18	2	41.93	0	0.00	42.00	2	4,178	0.05%
2021/05/17	2	38.85	0	0.00	39.10	2	4,172	0.05%
2021/05/14	1	41.20	8.5	42.40	41.50	-7.5	4,143	-0.18%
2021/05/13	8	41.63	0	0.00	41.20	8	4,124	0.19%
2021/05/12	0	0.00	4	41.20	41.55	-4	4,101	-0.10%
2021/05/11	0	0.00	1	45.95	44.50	-1	4,055	-0.02%
2021/05/10	0	0.00	2	47.75	47.65	-2	4,019	-0.05%
2021/05/07	1	46.50	0	0.00	48.05	1	4,017	0.02%
2021/05/06	2	46.48	1	46.30	46.00	1	4,013	0.02%
2021/05/05	4	47.10	5	47.61	46.35	-1	4,007	-0.02%
2021/05/04	3	44.73	3	46.65	46.65	0	4,005	0.00%
2021/05/03	6	48.35	4	48.03	47.70	2	3,971	0.05%
2021/04/29	6	49.18	3	49.50	49.20	3	3,938	0.08%
2021/04/28	1	49.10	1	49.00	48.60	0	3,933	0.00%
2021/04/27	4	49.39	1	49.35	49.30	3	3,937	0.08%
2021/04/26	2	50.20	2	50.00	50.00	0	3,913	0.00%
2021/04/23	2	50.00	1	50.00	49.90	1	3,907	0.03%
2021/04/22	36	51.57	40	51.36	50.10	-4	3,948	-0.10%
2021/04/21	8	49.99	5	50.16	50.10	3	3,736	0.08%
2021/04/20	4	50.23	16	49.93	50.90	-12	3,723	-0.32%
2021/04/19	10	49.04	2	49.05	49.00	8	3,710	0.22%
2021/04/16	2	49.85	10	49.90	49.50	-8	3,718	-0.22%
2021/04/15	8	50.15	4.5	50.30	50.30	3.5	3,718	0.09%
2021/04/14	12	49.13	12	49.36	50.00	0	3,796	0.00%
2021/04/13	7	49.84	3.6	49.84	49.40	3.4	3,799	0.09%
2021/04/12	18	50.32	9	50.77	50.10	9	3,970	0.23%
2021/04/09	21.1	51.68	9	52.22	51.90	12.1	3,932	0.31%
2021/04/08	6.5	52.48	19.1	52.24	52.20	-12.6	3,862	-0.33%
2021/04/07	27	51.06	40	51.90	50.70	-13	3,714	-0.35%
2021/04/06	14	52.89	28	52.80	52.50	-14	3,493	-0.40%
2021/04/01	6	49.38	7.1	49.51	49.60	-1.1	3,216	-0.03%
2021/03/31	110	49.43	99	49.08	48.90	11	3,118	0.35%	大買/
2021/03/30	4	47.88	6	47.70	48.20	-2	2,822	-0.07%
2021/03/29	12	46.87	14	46.54	47.25	-2	2,705	-0.07%
2021/03/26	6	46.53	3	46.55	46.60	3	2,704	0.11%
2021/03/25	3	45.55	4	45.71	45.55	-1	2,676	-0.04%
2021/03/24	1	45.20	2	45.23	45.20	-1	2,657	-0.04%
2021/03/23	3	44.97	0	0.00	45.15	3	2,646	0.11%
2021/03/22	6.1	45.19	3	45.07	45.20	3.1	2,631	0.12%
2021/03/19	11	45.73	4	45.76	45.20	7	2,616	0.27%
2021/03/18	7	46.65	5	47.15	46.95	2	2,538	0.08%
2021/03/17	6	47.33	19	47.23	47.30	-13	2,496	-0.52%
2021/03/16	23	47.81	8	47.73	47.55	15	2,473	0.61%
2021/03/15	24	47.99	41	48.29	48.40	-17	2,402	-0.71%
2021/03/12	6	47.16	8	46.88	47.60	-2	2,209	-0.09%
2021/03/11	8	45.71	9	45.83	45.55	-1	2,186	-0.05%
2021/03/10	4	45.25	0	0.00	45.35	4	2,286	0.17%
2021/03/09	2	45.50	11	45.45	45.85	-9	2,292	-0.39%
2021/03/08	1	46.20	12	46.68	46.15	-11	2,275	-0.48%
2021/03/05	0	45.35	13	45.44	45.20	-13	2,151	-0.60%
2021/03/04	1	45.40	3	46.35	45.35	-2	2,166	-0.09%
2021/03/03	1	43.60	4	44.56	44.60	-3	2,023	-0.15%
2021/03/02	1	44.60	1	45.00	44.20	0	2,011	0.00%
2021/02/26	0	0.00	1	45.05	44.85	-1	2,003	-0.05%
2021/02/25	0	45.05	2	45.25	45.20	-2	1,981	-0.10%
2021/02/24	11	44.88	19	45.18	45.05	-8	1,950	-0.41%
2021/02/23	0	0.00	4	44.20	44.20	-4	1,878	-0.21%
2021/02/22	1	43.50	1	44.15	43.50	0	1,865	0.00%
2021/02/19	0	0.00	1	43.60	43.50	-1	1,855	-0.05%
2021/02/18	0	0.00	1	42.95	43.45	-1	1,875	-0.05%
2021/02/17	1	42.55	0	0.00	42.50	1	1,871	0.05%
2021/02/05	10	41.91	2	41.90	41.95	8	1,861	0.43%
2021/02/04	0	42.30	2	41.75	41.65	-2	1,861	-0.11%
2021/02/03	1	42.05	0	0.00	41.65	1	1,868	0.05%
2021/02/02	1	41.20	0	0.00	41.90	1	1,870	0.05%
2021/02/01	0	0.00	3	40.60	40.80	-3	1,862	-0.16%
2021/01/29	3	41.30	2	41.20	41.15	1	1,855	0.05%
2021/01/28	5	41.54	6	41.30	41.30	-1	1,847	-0.05%
2021/01/27	1	42.40	0	0.00	41.95	1	1,847	0.05%
2021/01/26	2	42.00	1	42.00	42.00	1	1,846	0.05%
2021/01/25	11	41.94	4	42.25	42.25	7	1,849	0.38%
2021/01/22	3	42.55	2	42.25	42.45	1	1,845	0.05%
2021/01/21	6	42.87	3	42.78	42.50	3	1,837	0.16%
2021/01/20	3	42.75	2	42.83	42.55	1	1,823	0.05%
2021/01/19	1	44.30	3	44.72	44.25	-2	1,789	-0.11%
2021/01/18	3	43.78	2	44.25	44.20	1	1,784	0.06%
2021/01/15	4	44.80	1	45.90	44.60	3	1,782	0.17%
2021/01/14	0	0.00	2	45.20	45.15	-2	1,722	-0.12%
2021/01/13	1	44.95	1	45.15	44.95	0	1,707	0.00%
2021/01/12	13	45.39	6	45.13	45.05	7	1,690	0.41%
2021/01/11	14	45.32	15	45.85	46.05	-1	1,655	-0.06%
2021/01/08	12	45.98	5	45.73	45.70	7	1,624	0.43%
2021/01/07	15	46.54	37	46.80	46.70	-22	1,588	-1.39%
2021/01/06	23	45.88	18	45.15	45.15	5	1,466	0.34%
2021/01/05	39	47.05	46	46.49	46.70	-7	1,394	-0.50%
2021/01/04	5	43.65	18	44.23	44.90	-13	1,172	-1.11%
2020/12/31	4	43.30	4	43.68	44.00	0	1,105	0.00%
2020/12/29	1	42.90	0	0.00	42.80	1	1,084	0.09%
2020/12/25	2	42.50	0	0.00	42.60	2	1,074	0.19%
2020/12/23	1	42.70	0	0.00	42.70	1	1,075	0.09%
2020/12/22	11	43.85	10	43.95	42.75	1	1,086	0.09%
2020/12/21	0	0.00	1	43.60	43.60	-1	1,054	-0.09%
2020/12/18	1	42.30	0	0.00	42.55	1	1,043	0.10%
2020/12/15	10	42.21	5	42.34	41.90	5	1,080	0.46%
2020/12/14	7	43.06	0	0.00	43.00	7	1,065	0.66%
2020/12/11	8	43.41	71	43.33	43.40	-63	1,064	-5.92%
2020/12/10	17	43.09	22	43.15	43.10	-5	1,050	-0.48%
2020/12/09	23.2	44.10	20	44.05	44.10	3.2	1,044	0.31%
2020/12/08	13	44.45	19	44.68	44.75	-6	1,045	-0.57%
2020/12/07	136	44.25	72	44.45	44.35	64	1,043	6.13%	大買/
2020/12/04	14	45.55	44.1	44.63	45.05	-30.1	975	-3.08%
2020/12/03	17	43.69	15	43.48	43.60	2	858	0.23%
2020/12/02	1	43.20	2	42.83	43.10	-1	848	-0.12%
2020/12/01	3	43.23	4	42.50	43.00	-1	854	-0.12%
2020/11/30	9	42.85	2	42.88	43.15	7	860	0.81%
2020/11/26	11	41.97	7	41.96	42.00	4	877	0.46%
2020/11/25	3	42.25	0	0.00	42.25	3	1,016	0.30%
2020/11/24	1	42.25	3	42.23	42.30	-2	1,028	-0.19%
2020/11/23	0	0.00	1	42.20	42.15	-1	1,085	-0.09%
2020/11/20	3	41.50	0	0.00	41.75	3	1,109	0.27%
2020/11/19	30	41.65	21	41.62	41.70	9	1,145	0.79%
2020/11/18	39	41.89	36	41.86	42.00	3	1,250	0.24%
2020/11/17	1	42.20	0	0.00	42.15	1	1,262	0.08%
2020/11/13	0	0.00	2	41.55	41.45	-2	1,284	-0.16%
2020/11/12	1	41.51	3	41.38	41.35	-2	1,305	-0.15%
2020/11/10	0	0.00	2	40.90	40.95	-2	1,322	-0.15%
2020/11/09	20	41.12	25	40.85	40.95	-5	1,345	-0.37%
2020/11/06	5	40.90	8	40.81	40.80	-3	1,357	-0.22%
2020/11/05	2	40.83	0	0.00	40.80	2	1,374	0.15%
2020/11/04	1	40.65	1	40.80	41.30	0	1,392	0.00%
2020/11/02	2	38.75	0.1	39.30	39.15	2	1,415	0.14%
2020/10/30	11	39.90	10	39.85	39.85	1	1,443	0.07%
2020/10/29	11	40.13	10	40.10	40.15	1	1,445	0.07%
2020/10/28	21	40.47	15	40.50	40.35	6	1,456	0.41%
2020/10/27	1	40.90	0	0.00	40.95	1	1,476	0.07%
2020/10/26	9	41.10	9	41.15	41.15	0	1,502	0.00%
2020/10/23	1	41.65	0	0.00	41.55	1	1,530	0.07%
2020/10/22	0	0.00	1	40.25	40.70	-1	1,630	-0.06%
2020/10/21	30	40.72	10	40.55	40.70	20	1,760	1.14%
2020/10/20	1	40.45	1	40.65	40.90	0	1,836	0.00%
2020/10/19	9.2	40.25	9	40.37	40.40	0.2	1,886	0.01%
2020/10/16	0	0.00	3	40.15	40.05	-3	1,993	-0.15%
2020/10/15	1	40.10	1	40.40	40.40	0	2,028	0.00%
2020/10/14	1	40.80	12	40.85	40.75	-11	2,050	-0.54%
2020/10/13	10	40.45	0	0.00	40.55	10	2,102	0.48%
2020/10/12	20	41.00	2	41.18	40.95	18	2,132	0.84%
2020/10/08	10	41.55	10	41.62	41.70	0	2,184	0.00%
2020/10/06	10	42.05	10	41.95	41.90	0	2,325	0.00%
2020/10/05	0	0.00	3	41.55	42.25	-3	2,446	-0.12%
2020/09/30	0	0.00	2	41.10	41.10	-2	2,681	-0.07%
2020/09/29	0	0.00	1	41.00	40.60	-1	3,296	-0.03%
2020/09/25	11	40.15	10	40.22	40.10	1	3,451	0.03%
2020/09/24	26	41.19	22	40.88	40.70	4	3,463	0.12%
2020/09/23	11	41.82	12	41.93	41.90	-1	3,494	-0.03%
2020/09/22	0	0.00	1	42.25	42.20	-1	3,524	-0.03%
2020/09/21	26	43.47	24	43.25	43.05	2	3,526	0.06%
2020/09/18	6	43.23	7	43.32	43.80	-1	3,519	-0.03%
2020/09/17	3	42.10	8	42.43	42.45	-5	3,499	-0.14%
2020/09/16	1	42.70	0	0.00	42.30	1	3,504	0.03%
2020/09/15	0	0.00	4	43.20	42.80	-4	3,511	-0.11%
2020/09/14	1	41.85	1	42.55	42.75	0	3,526	0.00%
2020/09/11	16	42.27	17	42.13	42.10	-1	3,523	-0.03%
2020/09/10	19	43.54	12	43.18	43.00	7	3,507	0.20%
2020/09/09	24	43.82	28	43.85	43.90	-4	3,492	-0.11%
2020/09/08	0	0.00	5	44.39	44.70	-5	3,476	-0.14%
2020/09/07	14	44.86	3	44.97	44.55	11	3,478	0.32%
2020/09/04	4	45.00	2	45.10	44.95	2	3,479	0.06%
2020/09/03	4	46.15	4	45.71	45.30	0	3,478	0.00%
2020/09/02	12	45.27	19	45.42	45.35	-7	3,467	-0.20%
2020/09/01	8	45.63	0	0.00	45.80	8	3,459	0.23%
2020/08/31	21	46.49	27	46.48	46.20	-6	3,432	-0.17%
2020/08/28	6	44.58	4	44.81	44.35	2	3,292	0.06%
2020/08/27	46	45.52	40	45.25	45.15	6	3,278	0.18%
2020/08/26	5	45.21	14	45.00	45.15	-9	3,224	-0.28%
2020/08/25	6	45.17	3	45.15	45.40	3	3,196	0.09%
2020/08/24	13	44.63	15.5	44.78	45.10	-2.5	3,156	-0.08%
2020/08/21	10	42.02	1	42.40	42.85	9	3,051	0.29%
2020/08/20	1	41.75	3	43.15	41.70	-2	3,032	-0.07%
2020/08/19	2	43.40	4	43.30	43.15	-2	2,997	-0.07%
2020/08/18	6	44.06	2	43.95	43.90	4	2,984	0.13%
2020/08/17	1	44.70	7	44.85	44.60	-6	2,965	-0.20%
2020/08/14	2	43.75	6	44.01	44.05	-4	2,946	-0.14%
2020/08/13	5	43.76	1	44.80	43.50	4	2,939	0.14%
2020/08/12	0.5	43.90	7	43.33	43.70	-6.5	2,915	-0.22%
2020/08/11	4	43.64	1	43.50	43.35	3	2,907	0.10%
2020/08/10	0	0.00	1	44.10	44.05	-1	2,926	-0.03%
2020/08/07	4	44.56	0	0.00	44.25	4	2,921	0.14%
2020/08/06	24	45.15	17	45.00	44.90	7	2,913	0.24%
2020/08/05	3	45.90	3.5	45.76	45.70	-0.5	2,918	-0.02%
2020/08/04	2	44.80	0	0.00	44.40	2	2,932	0.07%
2020/08/03	21	44.64	60	44.45	44.30	-39	2,989	-1.30%
2020/07/31	2	44.50	1	44.55	44.90	1	3,001	0.03%
2020/07/30	3.5	44.37	1	44.25	44.45	2.5	2,976	0.08%
2020/07/29	3	44.57	6	44.45	44.50	-3	2,951	-0.10%
2020/07/28	20	46.04	5	46.34	44.25	15	2,924	0.51%
2020/07/27	34	47.18	13	47.91	46.20	21	2,815	0.75%
2020/07/24	5	46.51	5	47.89	47.15	0	2,675	0.00%
2020/07/23	3	49.63	5	49.05	48.70	-2	2,598	-0.08%
2020/07/22	16	50.61	26	48.42	50.70	-10	2,542	-0.39%
2020/07/21	2	48.00	3	47.97	48.00	-1	2,431	-0.04%
2020/07/20	25	46.71	0	0.00	46.90	25	2,388	1.05%
2020/07/17	2	47.33	4	47.48	47.30	-2	2,362	-0.08%
2020/07/16	9	46.78	1	46.65	46.95	8	2,315	0.35%
2020/07/15	3	47.83	4	48.43	47.75	-1	2,281	-0.04%
2020/07/14	12	48.38	20	48.92	47.80	-8	2,232	-0.36%
2020/07/13	13	51.08	3	52.30	50.10	10	2,161	0.46%
2020/07/10	18	49.74	15	49.29	51.40	3	2,095	0.14%
2020/07/09	17	52.05	27	52.13	50.80	-10	1,975	-0.51%
2020/07/08	79	53.20	59	53.17	53.40	20	1,737	1.15%
2020/07/07	5	50.00	8	50.00	50.00	-3	1,121	-0.27%
2020/07/06	0	0.00	1.1	45.50	45.50	-1.1	999	-0.11%
2020/07/03	0	0.00	2	41.40	41.40	-2	974	-0.21%
2020/07/02	2	37.10	0	0.00	37.65	2	952	0.21%
2020/07/01	8	38.81	1	38.85	39.00	7	903	0.77%
2020/06/30	2	38.88	1	38.85	38.90	1	867	0.12%
2020/06/29	2	38.55	0	0.00	38.65	2	859	0.23%
2020/06/22	8	39.38	9	39.31	39.15	-1	852	-0.12%
2020/06/19	2	39.03	1	39.05	38.90	1	844	0.12%
2020/06/18	0	0.00	3	38.50	38.55	-3	825	-0.36%
2020/06/17	0	0.00	5	38.47	38.40	-5	821	-0.61%
2020/06/16	0	0.00	2	38.13	38.20	-2	829	-0.24%
2020/06/15	0	0.00	1	37.45	37.45	-1	844	-0.12%
2020/06/12	1	36.15	1	36.30	37.10	0	846	0.00%
2020/06/11	0	0.00	1	38.10	37.45	-1	840	-0.12%
2020/06/10	0	0.00	1	38.65	38.65	-1	832	-0.12%
2020/06/09	8	38.25	7	38.22	38.20	1	845	0.12%
2020/06/08	1	37.90	4	38.00	37.90	-3	852	-0.35%
2020/06/05	1	37.80	3	38.03	38.10	-2	843	-0.24%
2020/06/04	0	0.00	10	37.70	37.70	-10	846	-1.18%
2020/06/03	3	37.70	3	37.60	37.65	0	853	0.00%
2020/06/02	6	37.95	1	37.95	37.55	5	852	0.59%
2020/06/01	1	37.40	0	0.00	37.40	1	840	0.12%
2020/05/29	1	36.85	0	0.00	37.10	1	838	0.12%
2020/05/28	0	0.00	6	37.45	37.15	-6	839	-0.71%
2020/05/26	6	37.37	0	0.00	37.20	6	850	0.71%
2020/05/25	3	37.30	6	37.05	37.10	-3	841	-0.36%
2020/05/22	0	0.00	3	36.90	36.90	-3	839	-0.36%
2020/05/21	6	37.25	0	0.00	37.15	6	839	0.71%
2020/05/20	5	37.15	5	37.10	37.00	0	840	0.00%
2020/05/15	5	37.43	7	37.25	37.25	-2	830	-0.24%
2020/05/14	13	37.30	9	37.16	37.05	4	794	0.50%
2020/05/13	9	37.35	8	37.41	37.50	1	781	0.13%
2020/05/12	27	37.55	6	37.60	37.50	21	773	2.71%
2020/05/11	1	38.10	4	37.99	38.10	-3	751	-0.40%
2020/05/08	17.1	36.48	24	36.84	36.95	-7	698	-1.00%
2020/05/07	1	34.50	4	34.10	34.90	-3	638	-0.47%
2020/05/05	0	0.00	1	33.15	33.25	-1	616	-0.16%
2020/04/30	1	33.55	1	33.50	33.55	0	611	0.00%
2020/04/28	1	32.85	0	0.00	32.85	1	626	0.16%
2020/04/27	1	32.95	0	0.00	33.00	1	653	0.15%
2020/04/23	0	0.00	6	32.13	32.25	-6	652	-0.92%
2020/04/22	3	32.10	0	0.00	32.10	3	652	0.46%
2020/04/21	1	32.50	1	32.30	32.00	0	650	0.00%
2020/04/14	0	0.00	1	32.80	32.80	-1	641	-0.16%
2020/04/09	0	0.00	1	32.45	32.40	-1	650	-0.15%
2020/04/07	0	0.00	5	31.25	31.35	-5	635	-0.79%
2020/04/06	0	0.00	5	30.65	30.70	-5	627	-0.80%
2020/04/01	0	0.00	2	30.65	30.65	-2	629	-0.32%
2020/03/31	6	30.38	9	30.37	30.40	-3	627	-0.48%
2020/03/30	2	29.65	18	29.52	29.80	-16	620	-2.58%
2020/03/27	0	0.00	6	30.28	30.20	-6	620	-0.97%
2020/03/26	5	29.75	0	0.00	29.80	5	611	0.82%
2020/03/25	0	29.60	0	0.00	29.35	0	611	0.00%
2020/03/24	0	28.45	0	0.00	28.25	0	614	0.00%
2020/03/23	3	26.88	0	0.00	27.00	3	622	0.48%
2020/03/20	1	27.50	0	0.00	27.80	1	620	0.16%
2020/03/19	5	25.74	1	27.65	25.60	4	607	0.66%
2020/03/18	1	28.35	0	0.00	28.30	1	587	0.17%
2020/03/17	0	0.00	3	28.80	28.70	-3	584	-0.51%
2020/03/16	5	29.18	2	29.43	29.10	3	577	0.52%
2020/03/13	2	28.35	2	28.55	29.00	0	565	0.00%
2020/03/12	4	31.50	4	32.35	31.20	0	541	0.00%
2020/03/10	1	33.15	1	33.05	33.60	0	522	0.00%
2020/03/09	4	33.99	2	34.05	33.90	2	507	0.39%
2020/03/05	0	0.00	1	35.00	34.95	-1	502	-0.20%
2020/03/04	2	34.70	0	0.00	34.70	2	506	0.40%
2020/03/03	0	0.00	1	35.10	34.80	-1	519	-0.19%
2020/03/02	1	34.75	0	0.00	34.55	1	520	0.19%
2020/02/27	2	35.45	0	0.00	35.30	2	513	0.39%
2020/02/26	1	35.65	0	0.00	35.60	1	518	0.19%
2020/02/25	0	0.00	2	35.20	35.45	-2	519	-0.38%
2020/02/24	0	0.00	1	35.45	35.65	-1	523	-0.19%
2020/02/17	2	35.75	1	35.85	35.60	1	530	0.19%
2020/02/14	6	35.82	2	36.00	35.85	4	533	0.75%
2020/02/13	0	0.00	1	35.80	35.65	-1	546	-0.18%
2020/02/12	10	35.50	0	0.00	35.40	10	560	1.79%
2020/02/10	5	34.96	0	0.00	34.95	5	554	0.90%
2020/02/06	1	36.50	0	0.00	36.50	1	557	0.18%
2020/02/05	4	36.30	0	0.00	36.20	4	589	0.68%
2020/02/04	0	0.00	5	35.65	36.40	-5	593	-0.84%
2020/02/03	2	35.00	3	35.37	35.60	-1	594	-0.17%
2020/01/31	0	0.00	2	36.60	36.65	-2	584	-0.34%
2020/01/30	10	37.12	0	0.00	36.50	10	582	1.72%
2020/01/20	2	39.10	0	0.00	39.00	2	560	0.36%
2020/01/17	0	0.00	1	39.25	39.10	-1	565	-0.18%
2020/01/14	0	0.00	1	39.05	39.10	-1	586	-0.17%
2020/01/09	3	38.43	2	38.40	38.30	1	643	0.16%
2020/01/08	8	38.51	0	0.00	38.40	8	645	1.24%
2020/01/07	9	38.57	0	0.00	38.80	9	653	1.38%
2020/01/06	4	39.11	1	39.05	38.90	3	654	0.46%
2020/01/02	1	39.75	0	0.00	39.65	1	665	0.15%
2019/12/31	0	0.00	6	39.88	39.70	-6	684	-0.88%
2019/12/30	5	39.65	19	39.62	39.60	-14	717	-1.95%
2019/12/27	4	39.71	20	39.67	39.60	-16	733	-2.18%
2019/12/26	0	0.00	4	39.95	39.75	-4	745	-0.54%
2019/12/25	2	39.70	3	39.80	39.85	-1	785	-0.13%
2019/12/24	4	39.71	4	39.69	39.65	0	798	0.00%
2019/12/23	14	40.13	0	0.00	39.95	14	803	1.74%
2019/12/20	43	40.18	0	0.00	40.15	43	833	5.16%
2019/12/19	5	39.97	7	40.01	40.25	-2	830	-0.24%
2019/12/18	5	39.89	4	39.84	39.95	1	821	0.12%
2019/12/17	7	39.40	0	0.00	39.50	7	819	0.85%
2019/12/16	0	0.00	10	39.20	39.35	-10	823	-1.21%
2019/12/13	1	39.40	0	0.00	39.55	1	831	0.12%
2019/12/12	1	39.60	6	39.48	39.60	-5	846	-0.59%
2019/12/11	1	39.20	0	0.00	39.10	1	847	0.12%
2019/12/06	0	0.00	2	39.35	39.30	-2	906	-0.22%
2019/12/05	2	39.05	0	0.00	39.15	2	913	0.22%
2019/12/03	2	39.03	0	0.00	38.95	2	928	0.22%
2019/11/29	1	39.60	1	39.60	39.60	0	930	0.00%
2019/11/28	5	39.79	12.7	39.80	39.95	-7.7	935	-0.82%
2019/11/27	0	0.00	1	39.45	39.55	-1	925	-0.11%
2019/11/26	1	39.45	1	39.40	39.35	0	924	0.00%
2019/11/25	10	39.58	2	39.55	39.50	8	923	0.87%
2019/11/22	1	39.20	4	39.10	39.00	-3	918	-0.33%
2019/11/20	0	0.00	1.3	39.54	39.05	-1.3	928	-0.14%
2019/11/19	0	0.00	2	38.95	38.95	-2	934	-0.21%
2019/11/18	1	39.15	1	39.25	39.30	0	943	0.00%
2019/11/15	6	38.59	0	0.00	38.55	6	978	0.61%
2019/11/14	1	38.60	3	38.67	38.50	-2	984	-0.20%
2019/11/12	2	38.65	3	38.55	38.55	-1	993	-0.10%
2019/11/11	2	38.63	4	38.90	38.90	-2	985	-0.20%
2019/11/08	4	39.90	0	0.00	39.95	4	983	0.41%
2019/11/07	0	0.00	1	40.00	40.00	-1	989	-0.10%
2019/11/06	2	39.95	0	0.00	40.00	2	991	0.20%
2019/11/05	11	40.37	0	0.00	40.30	11	988	1.11%
2019/11/04	2.2	40.19	6	40.05	40.25	-3.8	982	-0.39%
2019/11/01	0	0.00	1	38.90	38.85	-1	955	-0.10%
2019/10/29	1	39.10	0	0.00	39.10	1	975	0.10%
2019/10/28	0.3	39.50	0	0.00	39.45	0.3	980	0.03%
2019/10/25	0.2	39.15	0	0.00	39.15	0.2	977	0.02%
2019/10/24	0.3	39.00	0	0.00	38.95	0.3	972	0.03%
2019/10/23	9	38.72	0	0.00	38.60	9	974	0.92%
2019/10/22	2	39.05	0	0.00	39.10	2	991	0.20%
2019/10/21	4	39.35	1	39.90	39.20	3	997	0.30%
2019/10/18	5	39.31	4	38.91	39.50	1	980	0.10%
2019/10/16	0	0.00	2	38.38	38.10	-2	944	-0.21%
2019/10/15	0	0.00	2	37.70	38.05	-2	940	-0.21%
2019/10/14	1	37.45	0	0.00	37.30	1	940	0.11%
2019/10/08	5	37.19	1	37.05	37.40	4	942	0.42%
2019/10/07	6	36.88	0	0.00	36.80	6	942	0.64%
2019/10/04	2	37.43	0	0.00	37.20	2	1,001	0.20%
2019/10/01	7	38.08	0	0.00	37.95	7	1,070	0.65%
2019/09/27	1	38.75	0	0.00	38.70	1	1,051	0.10%
2019/09/26	1	39.10	0	0.00	39.10	1	1,063	0.09%
2019/09/25	5	39.31	0	0.00	39.05	5	1,072	0.47%
2019/09/20	1	40.30	0	0.00	40.30	1	1,064	0.09%
2019/09/17	5	39.71	1	39.70	39.70	4	1,052	0.38%
2019/09/16	1	40.00	0	0.00	40.00	1	1,043	0.10%
2019/09/11	1	40.00	0	0.00	40.00	1	1,054	0.09%
2019/09/10	12	40.20	5	40.60	40.10	7	1,059	0.66%
2019/09/04	0	41.80	0	0.00	41.70	0	1,024	0.00%
2019/08/26	2	41.53	30	41.70	41.45	-28	1,047	-2.67%
2019/08/23	3	42.37	0	0.00	42.40	3	1,048	0.29%
2019/08/21	1	42.60	0	0.00	42.55	1	1,070	0.09%
2019/08/20	3	42.73	1	43.25	42.95	2	1,067	0.19%
2019/08/13	1	42.30	0	0.00	41.80	1	1,132	0.09%
2019/08/12	0	0.00	1	42.30	42.75	-1	1,159	-0.09%
2019/07/30	0	0.00	5	44.70	43.95	-5	1,540	-0.32%
2019/07/29	1	45.00	0	0.00	45.00	1	1,551	0.06%
2019/07/25	0	0.00	2	46.05	45.70	-2	1,594	-0.13%
2019/07/24	1	45.75	8	45.80	45.80	-7	1,606	-0.44%
2019/07/23	0	0.00	2	44.60	44.70	-2	1,599	-0.13%
2019/07/16	1	44.50	0	0.00	44.45	1	1,753	0.06%
2019/07/15	2	44.78	2	44.75	44.60	0	1,756	0.00%
2019/07/12	2	45.20	1	45.20	45.10	1	1,768	0.06%
2019/07/11	10	45.35	0	0.00	45.30	10	1,797	0.56%
2019/07/10	9	45.61	1	45.35	45.20	8	1,821	0.44%
2019/07/09	30	48.94	16	48.96	48.95	14	1,784	0.78%
2019/07/08	13	48.43	0	0.00	48.40	13	1,770	0.73%
2019/07/04	1	48.10	0	0.00	48.15	1	1,838	0.05%
2019/07/02	4	47.75	0	0.00	47.85	4	1,833	0.22%
2019/07/01	1	48.10	2	48.15	47.95	-1	1,843	-0.05%
2019/06/28	0	0.00	8	47.97	47.90	-8	1,863	-0.43%
2019/06/27	2	47.25	0	0.00	47.70	2	1,929	0.10%
2019/06/26	1	47.20	0	0.00	47.20	1	1,957	0.05%
2019/06/25	1	47.80	2	47.73	47.60	-1	1,999	-0.05%
2019/06/24	7	47.61	8	47.61	47.70	-1	2,024	-0.05%
2019/06/21	2	47.10	1	47.55	47.10	1	2,084	0.05%
2019/06/20	1	47.50	5	47.37	47.40	-4	2,107	-0.19%
2019/06/19	1	47.20	1	47.45	47.15	0	2,116	0.00%
2019/06/18	6	46.83	1	47.30	47.10	5	2,118	0.24%
2019/06/17	4	47.14	3	47.20	47.40	1	2,117	0.05%
2019/06/14	2	46.73	0	0.00	46.55	2	2,110	0.09%
2019/06/13	5	46.66	3	46.77	46.90	2	2,120	0.09%
2019/06/12	1	47.05	1	47.50	47.00	0	2,140	0.00%
2019/06/11	2	46.28	6	46.59	46.80	-4	2,137	-0.19%
2019/06/10	0	0.00	1	46.50	46.55	-1	2,133	-0.05%
2019/06/06	4	45.73	1	45.65	45.95	3	2,132	0.14%
2019/06/05	1	46.55	1	46.20	46.10	0	2,145	0.00%
2019/05/31	2	46.80	1	46.75	46.60	1	2,147	0.05%
2019/05/30	0	0.00	1	46.20	46.40	-1	2,146	-0.05%
2019/05/29	3	45.88	1	46.25	45.50	2	2,155	0.09%
2019/05/28	1	46.30	2	46.35	46.45	-1	2,151	-0.05%
2019/05/27	3	46.67	1	47.40	46.60	2	2,158	0.09%
2019/05/24	3	46.90	3	47.20	46.90	0	2,158	0.00%
2019/05/23	26	46.97	25	47.23	46.25	1	2,142	0.05%
2019/05/22	3	48.00	6	47.93	47.75	-3	2,103	-0.14%
2019/05/21	3	48.18	2	48.13	48.40	1	2,088	0.05%
2019/05/20	1	48.50	0	0.00	48.50	1	2,065	0.05%
2019/05/17	3	49.55	8	49.36	49.00	-5	2,047	-0.24%
2019/05/16	7	51.66	21	50.92	50.10	-14	2,022	-0.69%
2019/05/15	19	51.46	14	51.45	51.70	5	1,996	0.25%
2019/05/14	32	49.84	10	49.94	50.30	22	1,919	1.15%
2019/05/13	32	51.20	45	50.99	50.40	-13	1,877	-0.69%
2019/05/10	10	49.96	4	49.83	50.00	6	1,744	0.34%
2019/05/09	7	49.91	18	49.55	49.60	-11	1,700	-0.65%
2019/05/08	4	49.73	2	49.83	49.80	2	1,677	0.12%
2019/05/07	3	49.00	9	49.20	49.55	-6	1,646	-0.36%
2019/05/06	3	48.20	1	47.90	47.90	2	1,626	0.12%
2019/05/03	7	49.32	0	0.00	48.90	7	1,606	0.44%
2019/05/02	3	49.58	2	49.85	49.90	1	1,582	0.06%
2019/04/30	1	48.90	1	49.30	50.00	0	1,561	0.00%
2019/04/29	2	49.15	0	0.00	48.65	2	1,548	0.13%
2019/04/26	5	50.08	0	0.00	49.65	5	1,528	0.33%
2019/04/25	2	50.60	7	50.50	50.60	-5	1,514	-0.33%
2019/04/24	1	49.50	5	50.01	49.85	-4	1,471	-0.27%
2019/04/23	1	48.90	0	0.00	49.20	1	1,446	0.07%
2019/04/22	7	49.48	5	48.75	48.75	2	1,420	0.14%
2019/04/19	7	49.74	0	0.00	49.80	7	1,395	0.50%
2019/04/18	1	49.75	5	49.85	49.60	-4	1,383	-0.29%
2019/04/17	6	49.66	25.1	49.87	49.80	-19.1	1,359	-1.40%
2019/04/16	10	50.17	11	50.33	49.95	-1	1,325	-0.08%
2019/04/15	2	50.45	27	50.86	51.00	-25	1,297	-1.93%
2019/04/12	17	50.41	4	50.75	49.80	13	1,266	1.03%
2019/04/11	8	49.54	14	49.93	50.10	-6	1,208	-0.50%
2019/04/10	30	49.78	6	49.50	49.15	24	1,152	2.08%
2019/04/09	11	48.94	12	48.92	48.90	-1	1,084	-0.09%
2019/04/08	5	48.46	4	48.78	48.65	1	1,069	0.09%
2019/04/03	15	48.13	6	48.56	48.15	9	1,048	0.86%
2019/04/02	9	48.09	6	48.31	48.35	3	1,023	0.29%
2019/04/01	9	48.13	8	48.21	47.85	1	992	0.10%
2019/03/29	11	47.38	2	47.38	47.00	9	919	0.98%
2019/03/28	3	47.02	5	47.02	47.00	-2	894	-0.22%
2019/03/27	2	46.38	0	0.00	46.50	2	859	0.23%
2019/03/26	11	45.97	46	46.18	46.20	-35	834	-4.19%
2019/03/25	7	45.04	6	45.03	45.00	1	766	0.13%
2019/03/22	1	44.85	4	44.75	44.90	-3	734	-0.41%
2019/03/21	9	44.53	0	0.00	44.45	9	712	1.26%
2019/03/20	16	44.12	4	44.03	44.45	12	702	1.71%
2019/03/18	2	43.98	5	43.78	43.80	-3	685	-0.44%
2019/03/15	3	43.57	4	43.65	43.50	-1	677	-0.15%
2019/03/14	2	43.10	2	43.30	43.00	0	661	0.00%
2019/03/13	0	0.00	2	43.05	42.90	-2	667	-0.30%
2019/03/12	2	43.05	2	42.85	42.85	0	676	0.00%
2019/03/11	3	42.67	4	42.73	42.85	-1	685	-0.15%
2019/03/07	6	41.83	0	0.00	41.70	6	718	0.83%
2019/03/05	2	42.05	1	42.00	41.90	1	764	0.13%
2019/03/04	3	42.20	2	42.38	42.35	1	800	0.12%
2019/02/27	1	42.10	6	42.43	42.75	-5	800	-0.62%
2019/02/26	1	41.80	1	42.05	42.00	0	799	0.00%
2019/02/25	1	41.35	0	0.00	41.70	1	798	0.13%
2019/02/21	0	0.00	1	41.35	41.30	-1	793	-0.13%
2019/02/18	3	41.17	2	41.30	41.15	1	795	0.13%
2019/02/15	1	42.00	3	42.17	41.70	-2	783	-0.26%
2019/02/14	17	42.12	3	41.77	42.20	14	776	1.80%
2019/01/28	0	0.00	1	40.95	41.20	-1	788	-0.13%
2019/01/22	1	40.50	2	40.40	40.45	-1	792	-0.13%
2019/01/17	0	0.00	3	40.95	41.00	-3	808	-0.37%
2019/01/16	6	40.45	6	40.73	40.20	0	802	0.00%
2019/01/15	6	40.18	3	40.45	39.95	3	793	0.38%
2019/01/14	1	40.50	1	40.80	40.50	0	783	0.00%
2019/01/11	1	40.80	0	0.00	40.75	1	795	0.13%
2019/01/09	0	0.00	2	40.70	40.80	-2	798	-0.25%
2019/01/07	4	40.25	21	40.17	40.20	-17	807	-2.11%
2019/01/04	4	40.03	1	40.50	40.05	3	816	0.37%
2019/01/03	2	41.03	0	0.00	41.15	2	879	0.23%
2019/01/02	4	41.70	1	42.50	41.60	3	885	0.34%
2018/12/28	1	41.80	0	0.00	42.00	1	888	0.11%
2018/12/27	2	42.15	1	42.50	42.15	1	905	0.11%
2018/12/26	1	41.80	1	42.25	41.80	0	901	0.00%
2018/12/25	1	42.05	0	0.00	42.30	1	907	0.11%
2018/12/24	0	0.00	2	42.60	42.80	-2	909	-0.22%
2018/12/22	0	0.00	12	41.57	41.85	-12	916	-1.31%
2018/12/21	2	42.15	2	41.95	41.80	0	936	0.00%
2018/12/20	2	42.25	1	42.30	42.50	1	929	0.11%
2018/12/19	1	42.70	0	0.00	42.80	1	922	0.11%
2018/12/18	1	42.65	1	42.75	42.70	0	925	0.00%
2018/12/12	1	43.35	0	0.00	43.25	1	944	0.11%
2018/12/11	1	43.10	3	43.27	43.10	-2	946	-0.21%
2018/12/10	1	43.00	0	0.00	42.90	1	951	0.11%
2018/12/07	1	44.10	2	43.40	43.80	-1	947	-0.11%
2018/12/06	3	42.82	3	42.90	42.60	0	955	0.00%
2018/12/05	15	44.12	12	43.94	43.85	3	948	0.32%
2018/12/04	4	44.84	0	0.00	44.90	4	970	0.41%
2018/11/29	3	44.22	4	44.23	43.75	-1	953	-0.10%
2018/11/28	1	43.20	2	43.50	43.50	-1	931	-0.11%
2018/11/27	2	42.48	4	43.04	43.40	-2	923	-0.22%
2018/11/26	1	42.20	1	41.65	41.90	0	891	0.00%
2018/11/23	1	41.20	1	41.50	41.55	0	888	0.00%
2018/11/09	13	40.08	3	39.85	40.10	10	1,214	0.82%
2018/11/08	10	40.45	1	40.35	40.80	9	1,358	0.66%
2018/11/06	0	0.00	2	39.00	38.80	-2	1,377	-0.15%
2018/10/30	0	0.00	1	37.30	37.70	-1	1,428	-0.07%
2018/10/29	1	37.60	0	0.00	37.20	1	1,541	0.06%
2018/10/24	2	39.65	0	0.00	39.40	2	1,578	0.13%
2018/10/23	0	0.00	2	39.58	39.50	-2	1,598	-0.13%
2018/10/22	0	0.00	1	40.10	39.90	-1	1,607	-0.06%
2018/10/12	2	38.00	0	0.00	38.20	2	1,592	0.13%
2018/10/11	4	37.39	1	37.35	37.35	3	1,594	0.19%
2018/10/05	1	41.00	1	41.25	41.00	0	1,534	0.00%
2018/10/04	0	0.00	22	42.45	42.45	-22	1,520	-1.45%
2018/09/28	3	42.05	5	42.00	42.05	-2	1,557	-0.13%
2018/09/21	5	42.78	0	0.00	42.60	5	1,592	0.31%
2018/09/20	0	0.00	5	43.30	43.45	-5	1,584	-0.32%
2018/09/19	1	43.60	1	43.70	43.40	0	1,591	0.00%
2018/09/14	22	43.75	0	0.00	43.75	22	1,639	1.34%
2018/09/12	1	42.50	1	43.10	42.95	0	1,665	0.00%
2018/09/11	1	43.00	0	0.00	43.20	1	1,661	0.06%
2018/09/10	1	42.80	0	0.00	42.75	1	1,671	0.06%
2018/09/07	4	46.45	7	45.99	44.80	-3	1,864	-0.16%
2018/09/06	2	46.00	1	45.85	46.00	1	1,844	0.05%
2018/09/03	1	45.85	0	0.00	44.75	1	1,950	0.05%
2018/08/31	0	0.00	10	45.96	45.85	-10	1,955	-0.51%
2018/08/30	0	0.00	1	46.40	46.30	-1	1,974	-0.05%
2018/08/29	10	46.55	5	46.20	46.30	5	1,985	0.25%
2018/08/28	3	46.42	5	46.22	46.50	-2	1,955	-0.10%
2018/08/27	1	45.30	1	45.70	45.50	0	1,901	0.00%
2018/08/24	0	0.00	2	45.18	45.00	-2	1,908	-0.10%
2018/08/23	1	44.75	0	0.00	44.80	1	1,915	0.05%
2018/08/22	2	45.63	4	45.30	45.20	-2	1,912	-0.10%
2018/08/21	4	45.45	2	45.60	45.95	2	1,903	0.11%
2018/08/20	10	44.70	0	0.00	44.90	10	1,895	0.53%
2018/08/17	3	46.03	2	45.83	45.40	1	1,908	0.05%
2018/08/16	36	44.73	62	45.22	45.85	-26	1,861	-1.40%
2018/08/15	9	44.28	50	44.42	44.15	-41	1,755	-2.34%
2018/08/14	0	0.00	7	42.05	42.50	-7	1,646	-0.43%
2018/08/13	0	0.00	1	41.50	41.55	-1	1,678	-0.06%
2018/08/08	0	0.00	4	41.70	42.00	-4	1,649	-0.24%
2018/08/06	14	41.45	1	41.50	41.50	13	1,643	0.79%
2018/08/03	14	40.58	29	40.87	40.95	-15	1,645	-0.91%
2018/08/02	4	43.23	0	0.00	43.25	4	1,551	0.26%
2018/08/01	10	43.82	4	43.69	43.70	6	1,541	0.39%
2018/07/31	2	42.70	0	0.00	42.85	2	1,511	0.13%
2018/07/30	3	42.98	4	42.80	43.00	-1	1,501	-0.07%
2018/07/27	8	42.43	2	42.50	42.25	6	1,483	0.40%
2018/07/26	1	41.95	0	0.00	41.90	1	1,475	0.07%
2018/07/23	0	0.00	5	41.50	41.55	-5	1,490	-0.34%
2018/07/20	0	0.00	1	41.75	41.70	-1	1,505	-0.07%
2018/07/19	1	41.95	5	41.91	41.80	-4	1,505	-0.27%
2018/07/18	3	42.18	0	0.00	42.00	3	1,517	0.20%
2018/07/16	5	42.71	2	42.85	42.75	3	1,509	0.20%
2018/07/13	0	0.00	2	42.00	42.10	-2	1,522	-0.13%
2018/07/12	0	0.00	12	41.48	41.55	-12	1,541	-0.78%
2018/07/11	1	41.30	2	41.30	41.25	-1	1,565	-0.06%
2018/07/10	2	42.10	0	0.00	41.85	2	1,568	0.13%
2018/07/09	0	0.00	4	41.45	42.10	-4	1,567	-0.26%
2018/07/06	5	40.05	4	40.14	40.00	1	1,592	0.06%
2018/07/05	5	40.82	0	0.00	40.75	5	1,593	0.31%
2018/07/03	18	41.91	3	42.37	41.50	15	1,611	0.93%
2018/07/02	13	43.07	1	43.10	43.00	12	1,620	0.74%
2018/06/29	1	42.60	0	0.00	43.00	1	1,677	0.06%
2018/06/28	5	42.50	0	0.00	42.75	5	1,676	0.30%
2018/06/25	1	43.80	10	43.70	43.60	-9	1,667	-0.54%
2018/06/22	0	0.00	12	42.65	42.55	-12	1,660	-0.72%
2018/06/21	1	43.50	4	43.50	43.60	-3	1,647	-0.18%
2018/06/19	2	44.28	6	44.15	44.15	-4	1,663	-0.24%
2018/06/15	0	0.00	6	45.75	44.95	-6	1,663	-0.36%
2018/06/14	2	44.80	0	0.00	45.00	2	1,438	0.14%
2018/06/12	17	44.92	0	0.00	44.70	17	1,441	1.18%
2018/06/11	0	0.00	0.1	45.65	45.65	-0.1	1,385	-0.01%
2018/06/08	0	0.00	39	46.06	46.00	-39	1,409	-2.77%
2018/06/07	0	0.00	3	46.75	47.10	-3	1,416	-0.21%
2018/06/06	7	46.60	3	46.35	46.85	4	1,421	0.28%
2018/06/05	1	47.10	1	47.10	47.00	0	1,441	0.00%
2018/06/04	28	47.19	2	47.00	47.40	26	1,479	1.76%
2018/06/01	5	46.90	0	0.00	46.90	5	1,478	0.34%
2018/05/31	2	46.98	1.3	47.12	47.90	0.7	1,479	0.05%
2018/05/29	0	0.00	6	47.60	47.55	-6	1,485	-0.40%
2018/05/28	0	0.00	4	47.50	48.00	-4	1,519	-0.26%
2018/05/25	3	47.77	3	47.35	47.20	0	1,525	0.00%
2018/05/24	2	46.68	2	46.80	47.10	0	1,510	0.00%
2018/05/23	4	46.65	4	46.50	46.90	0	1,519	0.00%
2018/05/21	1	46.70	2	46.45	47.15	-1	1,519	-0.07%
2018/05/18	1	44.50	1	44.70	44.85	0	1,520	0.00%
2018/05/17	3	45.00	4	44.75	44.60	-1	1,576	-0.06%
2018/05/16	4	44.46	2	45.20	44.95	2	1,634	0.12%
2018/05/15	2	44.40	0	0.00	44.40	2	1,691	0.12%
2018/05/14	0	0.00	1	45.15	45.40	-1	1,799	-0.06%
2018/05/10	1	44.65	1	44.85	45.30	0	1,823	0.00%
2018/05/09	0	0.00	2	43.83	43.75	-2	1,836	-0.11%
2018/05/08	0	0.00	2	43.65	43.70	-2	1,865	-0.11%
2018/05/07	1	43.10	0	0.00	43.25	1	1,919	0.05%
2018/05/03	1	42.95	0	0.00	42.95	1	2,116	0.05%
2018/05/02	2	42.75	0	0.00	42.65	2	2,194	0.09%
2018/04/30	1	42.60	1	42.50	43.10	0	2,256	0.00%
2018/04/27	2	41.80	0	0.00	41.30	2	2,371	0.08%
2018/04/25	5	41.91	1	42.00	42.10	4	2,550	0.16%
2018/04/24	11	42.49	6	42.64	42.35	5	2,653	0.19%
2018/04/23	15	43.97	0	0.00	43.60	15	2,826	0.53%
2018/04/19	7	43.88	10	44.22	44.35	-3	3,197	-0.09%
2018/04/17	2	44.63	5	44.35	44.00	-3	3,784	-0.08%
2018/04/16	2	45.63	0	0.00	45.30	2	4,033	0.05%
2018/04/13	1	45.75	0	0.00	45.55	1	4,085	0.02%
2018/04/12	0	0.00	5	45.14	45.15	-5	4,140	-0.12%
2018/04/11	4	46.68	1	46.35	46.30	3	4,140	0.07%
2018/04/10	0	0.00	1	47.35	47.10	-1	4,235	-0.02%
2018/04/09	1	47.20	1	47.30	47.15	0	4,294	0.00%
2018/04/03	1	47.25	0	0.00	47.30	1	4,412	0.02%
2018/04/02	4	47.38	4	47.31	48.00	0	4,452	0.00%
2018/03/30	0	0.00	1	45.35	45.30	-1	4,645	-0.02%
2018/03/29	1	44.95	0	0.00	45.00	1	4,935	0.02%
2018/03/26	1	45.30	0	0.00	45.30	1	5,509	0.02%
2018/03/23	2	46.15	0	0.00	45.75	2	5,695	0.04%
2018/03/22	9	46.54	1	46.50	46.50	8	5,687	0.14%
2018/03/21	2	47.03	0	0.00	46.95	2	5,678	0.04%
2018/03/20	2	47.40	0	0.00	47.40	2	5,668	0.04%
2018/03/16	0	0.00	20	47.15	47.25	-20	5,658	-0.35%
2018/03/15	2	46.58	0	0.00	46.55	2	5,650	0.04%
2018/03/14	1	46.80	0	0.00	47.35	1	5,646	0.02%
2018/03/13	1	48.35	0	0.00	48.00	1	5,633	0.02%
2018/03/12	1	48.60	0	0.00	48.50	1	5,630	0.02%
2018/03/09	2	48.40	1	47.90	49.00	1	5,632	0.02%
2018/03/08	6	47.13	3	47.32	46.80	3	5,634	0.05%
2018/03/06	3	48.02	1	48.05	48.50	2	5,621	0.04%
2018/03/02	2	48.85	0	0.00	48.85	2	5,613	0.04%
2018/03/01	6	49.85	5	49.01	49.40	1	5,600	0.02%
2018/02/27	3	50.15	5	50.06	49.45	-2	5,569	-0.04%
2018/02/26	1	50.30	1	49.95	50.30	0	5,560	0.00%
2018/02/23	0	0.00	1	51.50	50.30	-1	5,570	-0.02%
2018/02/22	2	51.15	2	50.70	50.50	0	5,565	0.00%
2018/02/21	0	0.00	1	50.70	50.90	-1	5,563	-0.02%
2018/02/12	11	49.02	5	49.53	48.80	6	5,564	0.11%
2018/02/09	11	49.73	15	49.20	50.70	-4	5,536	-0.07%
2018/02/08	3	50.20	4	50.80	51.20	-1	5,503	-0.02%
2018/02/07	0	0.00	1	50.00	49.05	-1	5,471	-0.02%
2018/02/06	8	48.37	1	51.10	47.35	7	5,452	0.13%
2018/02/05	5	51.60	4	52.30	52.60	1	5,496	0.02%
2018/02/02	1	53.20	0	0.00	52.90	1	5,490	0.02%
2018/02/01	0	0.00	1	53.30	52.90	-1	5,513	-0.02%
2018/01/30	3	52.93	4	53.33	53.20	-1	5,527	-0.02%
2018/01/29	15	55.73	14	54.26	53.70	1	5,645	0.02%
2018/01/26	2	55.20	1.1	55.36	55.90	0.9	5,568	0.02%
2018/01/25	2	55.05	10	54.95	54.30	-8	5,551	-0.14%
2018/01/24	8	54.58	5	53.32	55.00	3	5,524	0.05%
2018/01/23	6	54.37	7	54.36	53.50	-1	5,508	-0.02%
2018/01/22	7	53.81	7	52.69	54.60	0	5,472	0.00%
2018/01/19	12	54.35	2	54.75	53.40	10	5,502	0.18%
2018/01/18	1	55.20	2	54.75	54.50	-1	5,542	-0.02%
2018/01/17	8	55.20	7	55.47	54.40	1	5,908	0.02%
2018/01/16	18	54.41	21	54.31	53.90	-3	5,799	-0.05%
2018/01/15	34	54.62	34	54.29	54.80	0	5,700	0.00%
2018/01/12	18	54.19	14	53.67	53.20	4	5,469	0.07%
2018/01/11	27	50.09	57.2	50.08	51.00	-30.2	5,056	-0.60%
2018/01/10	41	49.82	20	49.86	48.95	21	4,929	0.43%
2018/01/09	15	47.48	1	47.80	47.50	14	4,691	0.30%
2018/01/08	4	46.48	3	46.80	47.10	1	4,696	0.02%
2018/01/05	3	46.85	3	46.95	46.60	0	4,679	0.00%
2018/01/04	4	47.70	3	47.62	47.10	1	4,710	0.02%
2018/01/03	9	48.56	4	48.56	48.70	5	4,601	0.11%
2018/01/02	48	49.21	57	48.96	48.85	-9	4,534	-0.20%