盟立 (2464)-國泰-敦南券商分點個股進出

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
50.70
漲跌
▲3.25
漲幅
+6.85%
成交量
21,809張
產業
上市其他電子類股
384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

盟立 (2464)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	601.9	50.33	360.8	50.23	50.70	241.1	7,153	3.37%	大買/大賣/鉅額交易
2024/04/25	127.9	47.76	118.8	48.02	47.45	9	6,791	0.13%	大買/大賣/
2024/04/24	100.2	47.52	83.5	47.51	47.45	16.8	6,692	0.25%
2024/04/23	24.2	44.73	36.4	44.83	45.00	-12.2	6,567	-0.19%
2024/04/22	42.7	43.73	40.5	43.63	43.60	2.2	6,514	0.03%
2024/04/19	83.9	44.50	121.4	44.45	43.95	-37.5	6,471	-0.58%	大賣/
2024/04/18	54.8	46.57	59.1	46.67	46.40	-4.3	6,370	-0.07%
2024/04/17	101.2	47.47	54	47.57	47.65	47.2	6,310	0.75%	大買/
2024/04/16	132.9	46.40	163.8	46.49	46.40	-30.9	6,251	-0.49%	大買/大賣/
2024/04/15	149.5	48.80	113.7	48.84	48.20	35.7	6,159	0.58%	大買/大賣/
2024/04/12	202.3	50.43	86.6	50.39	50.20	115.7	6,060	1.91%	大買/鉅額交易
2024/04/11	383.9	51.03	286.9	50.79	50.00	96.9	5,920	1.64%	大買/大賣/
2024/04/10	942	55.82	759.5	55.43	55.20	182.5	5,637	3.24%	大買/大賣/鉅額交易
2024/04/09	188.8	52.63	402.8	53.32	53.70	-214	4,978	-4.30%	大買/大賣/鉅額交易
2024/04/08	145.1	48.54	275.4	48.39	48.90	-130.3	4,446	-2.93%	大買/大賣/鉅額交易
2024/04/03	64	46.99	75.7	47.11	46.70	-11.6	4,212	-0.28%
2024/04/02	92.6	47.51	122.7	47.46	47.65	-30.1	4,148	-0.73%	大賣/
2024/04/01	122.2	47.46	143.3	47.67	47.10	-21.1	4,060	-0.52%	大買/大賣/
2024/03/29	156.6	47.39	125.4	48.04	46.55	31.2	3,885	0.80%	大買/大賣/
2024/03/28	245.3	47.70	196.2	47.60	47.00	49.1	3,775	1.30%	大買/大賣/
2024/03/27	385.3	48.72	383.7	48.94	47.90	1.6	3,638	0.04%	大買/大賣/
2024/03/26	284.8	46.84	289.6	46.51	45.55	-4.8	3,117	-0.15%	大買/大賣/
2024/03/25	482.7	46.67	402	46.87	46.60	80.7	2,855	2.83%	大買/大賣/
2024/03/22	76.9	43.10	174	44.04	45.85	-97.1	2,418	-4.02%	大賣/
2024/03/21	109.2	41.66	73.5	41.71	41.70	35.7	2,151	1.66%	大買/
2024/03/20	186.2	42.48	150.8	42.53	42.00	35.4	2,095	1.69%	大買/大賣/
2024/03/19	361.1	42.72	361.3	42.84	42.10	-0.2	1,948	-0.01%	大買/大賣/
2024/03/18	90.7	40.09	93.2	39.87	40.45	-2.5	1,545	-0.16%
2024/03/15	8.2	38.27	17.5	38.43	38.35	-9.3	1,431	-0.65%
2024/03/14	35.5	38.74	21.4	38.98	38.60	14.1	1,418	1.00%
2024/03/13	189.8	40.35	175.4	40.47	39.65	14.3	1,389	1.03%	大買/大賣/
2024/03/12	14.8	37.84	22.1	37.90	38.80	-7.2	1,190	-0.61%
2024/03/11	19.3	38.11	7.4	38.09	37.85	11.9	1,169	1.02%
2024/03/08	29.1	38.38	27.1	38.51	38.05	2	1,160	0.17%
2024/03/07	42	39.61	16.4	39.24	39.20	25.6	1,124	2.28%
2024/03/06	51.1	40.20	114.3	40.45	40.05	-63.2	1,084	-5.82%	大賣/
2024/03/05	43.6	39.32	36.3	39.18	39.00	7.3	942	0.78%
2024/03/04	95.2	40.16	83.2	40.00	40.00	11.9	905	1.32%
2024/03/01	40	39.29	45.6	39.26	39.45	-5.6	767	-0.73%
2024/02/29	9	38.03	13.5	38.09	38.15	-4.5	696	-0.65%
2024/02/27	27.6	38.04	24.3	37.85	37.75	3.3	683	0.48%
2024/02/26	28.2	38.33	17	38.51	38.40	11.2	663	1.69%
2024/02/23	107.7	38.76	84	38.68	38.25	23.7	641	3.69%	大買/
2024/02/22	25.6	39.40	73.2	38.94	40.00	-47.6	544	-8.74%
2024/02/21	8.1	37.03	2	37.45	37.40	6.1	420	1.46%
2024/02/20	11	37.41	3.2	37.52	37.30	7.8	405	1.92%
2024/02/19	8.2	37.42	11	37.49	37.40	-2.8	396	-0.71%
2024/02/16	38.3	37.31	31.3	37.37	37.30	7	400	1.74%
2024/02/15	83.1	37.72	120.1	37.63	38.25	-37	383	-9.63%	大賣/
2024/02/05	4.1	35.78	0	0.00	35.75	4.1	284	1.45%
2024/02/02	3.1	36.00	1	36.00	35.95	2.1	314	0.67%
2024/02/01	2	36.00	1	36.05	36.05	1	319	0.30%
2024/01/31	4.1	35.98	0	0.00	35.90	4.1	322	1.26%
2024/01/30	7.3	36.07	0	36.40	36.15	7.3	324	2.23%
2024/01/29	1	36.45	0	0.00	36.40	1	325	0.32%
2024/01/26	5	36.40	0.1	36.60	36.40	5	325	1.52%
2024/01/25	1	36.45	0.4	36.71	36.40	0.7	323	0.20%
2024/01/24	0	36.50	7	36.51	36.55	-7	325	-2.15%
2024/01/23	2	36.37	2	36.40	36.35	0	333	0.01%
2024/01/22	1	36.15	13.6	36.05	36.10	-12.6	334	-3.78%
2024/01/19	2	35.97	2	35.75	35.75	0	339	0.00%
2024/01/18	0	35.84	3	35.68	35.70	-3	346	-0.85%
2024/01/17	2	35.78	0	0.00	35.80	2	378	0.53%
2024/01/16	1.1	36.00	0	0.00	35.85	1.1	378	0.29%
2024/01/15	0.1	35.95	3	35.88	36.05	-2.9	379	-0.78%
2024/01/12	0	36.00	5	36.02	35.95	-5	381	-1.31%
2024/01/11	5	35.85	1.2	35.78	35.75	3.9	385	1.00%
2024/01/10	0.2	35.81	15	35.52	35.70	-14.8	423	-3.49%
2024/01/09	2	35.80	0	0.00	35.80	2	430	0.46%
2024/01/08	0	36.00	0	0.00	35.80	0	438	0.00%
2024/01/05	2	35.85	10	36.00	35.80	-8	454	-1.76%
2024/01/04	6.1	35.84	4	35.80	35.85	2.1	468	0.44%
2024/01/03	1.1	35.96	0	0.00	35.90	1.1	477	0.22%
2024/01/02	12.2	36.14	1	36.20	36.20	11.2	476	2.35%
2023/12/29	2.1	36.15	1	36.05	36.00	1.1	475	0.23%
2023/12/28	5.3	35.94	8.2	35.96	36.00	-2.9	477	-0.61%
2023/12/27	4	35.95	0	36.18	36.00	4	482	0.82%
2023/12/26	5	35.60	1.1	35.57	35.60	3.9	482	0.81%
2023/12/25	18.5	35.65	1	35.55	35.50	17.5	483	3.63%
2023/12/22	2.1	35.88	2.1	35.90	35.90	0	473	0.00%
2023/12/20	2.3	35.92	0	36.10	36.00	2.3	484	0.48%
2023/12/19	2.1	35.96	0.1	36.10	35.95	2	485	0.41%
2023/12/18	7.1	36.33	0.3	36.57	36.25	6.7	485	1.39%
2023/12/15	7.1	36.50	3.2	36.53	36.50	3.8	489	0.79%
2023/12/14	4.2	36.02	2	36.20	36.10	2.2	496	0.44%
2023/12/13	6.5	36.08	4	36.15	36.05	2.5	495	0.51%
2023/12/11	14	36.17	2	36.15	36.20	12	526	2.29%
2023/12/08	6.2	36.23	0	0.00	36.15	6.2	531	1.17%
2023/12/07	0.3	36.40	0	0.00	36.15	0.3	543	0.05%
2023/12/06	0	36.41	0	36.45	36.35	0	562	0.01%
2023/12/05	2.1	36.38	3	36.35	36.40	-0.9	586	-0.16%
2023/12/04	0.1	36.65	23	36.62	36.65	-22.9	604	-3.79%
2023/12/01	4.1	36.60	0	0.00	36.65	4.1	624	0.65%
2023/11/30	6	36.55	1	36.55	36.60	5	706	0.71%
2023/11/29	0	0.00	3	36.47	36.50	-3	752	-0.40%
2023/11/28	0	36.80	0	0.00	36.50	0	781	0.00%
2023/11/27	1.1	36.49	0	36.60	36.30	1	799	0.13%
2023/11/24	1	36.50	0	0.00	36.50	1	833	0.12%
2023/11/23	4	36.55	0	0.00	36.60	4	845	0.47%
2023/11/22	0.1	36.98	6	36.59	36.65	-5.9	857	-0.69%
2023/11/21	0	36.90	7.1	36.81	36.75	-7.1	868	-0.81%
2023/11/20	1	36.60	0	36.72	36.65	1	914	0.11%
2023/11/17	13	36.59	4.1	36.58	36.70	8.9	918	0.97%
2023/11/16	4	36.45	0	0.00	36.40	4	923	0.43%
2023/11/15	7.4	36.21	7.1	36.45	36.10	0.3	930	0.03%
2023/11/14	3.8	35.98	4	36.14	36.10	-0.3	926	-0.03%
2023/11/13	4.3	35.75	3	35.92	36.10	1.3	939	0.14%
2023/11/10	48.5	35.79	13.3	35.66	35.65	35.2	948	3.72%
2023/11/09	15	36.99	1	37.25	36.95	14	927	1.51%
2023/11/08	2.4	37.37	1	37.25	37.20	1.4	947	0.15%
2023/11/07	4.1	37.28	0	37.26	37.25	4	972	0.41%
2023/11/06	0	37.45	3	37.55	37.50	-3	1,016	-0.30%
2023/11/03	1.4	37.35	1	37.40	37.25	0.4	1,055	0.03%
2023/11/02	2	37.35	4	37.31	37.30	-2	1,141	-0.18%
2023/11/01	7.1	36.81	0.1	37.00	37.00	7.1	1,378	0.51%
2023/10/31	5.4	37.28	2.7	36.95	36.85	2.7	1,485	0.18%
2023/10/30	8.6	37.54	72	37.58	37.50	-63.4	1,490	-4.26%
2023/10/27	7.3	38.10	1	38.30	37.90	6.3	1,499	0.42%
2023/10/26	30	38.77	8.2	38.70	38.60	21.8	1,513	1.44%
2023/10/25	121	39.25	75.3	39.29	39.15	45.7	1,529	2.99%	大買/
2023/10/24	3	38.07	11	38.16	38.30	-8	1,508	-0.53%
2023/10/23	6	38.02	3.1	38.02	38.10	3	1,559	0.19%
2023/10/20	1.1	37.52	0	0.00	37.75	1.1	1,651	0.07%
2023/10/19	15.3	38.30	4	38.13	38.20	11.3	1,727	0.65%
2023/10/18	9.8	37.67	8	38.58	38.80	1.8	1,728	0.11%
2023/10/17	28	39.03	38	38.91	38.85	-10	1,690	-0.59%
2023/10/16	15.2	38.58	2	38.48	38.90	13.2	1,684	0.78%
2023/10/13	18	38.93	67.2	38.86	39.00	-49.2	1,679	-2.93%
2023/10/12	44	38.56	14	38.48	38.55	30	1,666	1.80%
2023/10/11	29.4	37.60	9	37.15	37.10	20.4	1,654	1.23%
2023/10/06	6.1	37.79	2	37.80	37.80	4.1	1,645	0.25%
2023/10/05	6.2	37.72	6	37.78	37.70	0.2	1,650	0.02%
2023/10/04	8	37.73	2	37.60	37.60	6	1,653	0.36%
2023/10/03	3.2	38.39	7	38.30	38.05	-3.8	1,655	-0.23%
2023/10/02	6	38.50	4	38.60	38.60	2	1,652	0.12%
2023/09/28	2	38.13	0.1	38.10	38.10	1.9	1,653	0.12%
2023/09/27	1	38.00	30	38.15	38.25	-29	1,655	-1.75%
2023/09/26	12.2	37.98	0	0.00	37.95	12.2	1,656	0.74%
2023/09/25	2	38.58	1	38.60	38.65	1	1,650	0.06%
2023/09/22	1.5	38.32	0	38.70	38.50	1.5	1,653	0.09%
2023/09/21	3.1	38.56	41	38.35	38.50	-38	1,651	-2.30%
2023/09/20	8.2	38.79	0.5	38.80	38.70	7.7	1,644	0.47%
2023/09/19	8.8	39.02	13	39.05	38.90	-4.3	1,637	-0.26%
2023/09/18	2.1	39.11	2.1	39.20	39.35	0	1,625	0.00%
2023/09/15	17.3	39.66	4	39.35	39.15	13.3	1,622	0.82%
2023/09/14	55.7	39.84	32.6	39.92	39.90	23.2	1,603	1.45%
2023/09/13	10	39.83	14.2	39.44	39.20	-4.2	1,592	-0.26%
2023/09/12	5.3	39.77	25.4	39.58	39.45	-20	1,586	-1.26%
2023/09/11	19.1	40.25	50.1	39.99	40.00	-31	1,574	-1.97%
2023/09/08	43	41.36	6	41.26	41.25	37	1,556	2.38%
2023/09/07	13.8	41.68	51.1	41.45	41.25	-37.3	1,541	-2.42%
2023/09/06	18.6	42.09	31.3	41.99	42.00	-12.7	1,522	-0.84%
2023/09/05	38.1	42.25	53.3	42.11	42.10	-15.2	1,501	-1.01%
2023/09/04	56.2	41.02	40.3	41.15	41.00	16	1,416	1.13%
2023/09/01	9.4	40.18	22	40.88	41.65	-12.6	1,368	-0.92%
2023/08/31	16.6	40.19	32.1	40.00	39.95	-15.4	1,337	-1.15%
2023/08/30	38.3	39.75	69.2	39.99	40.50	-30.9	1,324	-2.34%
2023/08/29	26.1	39.32	26	39.21	38.95	0.1	1,291	0.01%
2023/08/28	33	38.74	12.1	38.52	38.80	20.9	1,278	1.63%
2023/08/25	26.1	38.32	7.1	38.40	38.35	19	1,266	1.50%
2023/08/24	39.1	38.57	43.3	38.73	38.45	-4.2	1,254	-0.34%
2023/08/23	23	38.07	11	37.98	37.80	12	1,207	0.99%
2023/08/22	5	37.23	3.1	37.19	37.25	1.9	1,199	0.16%
2023/08/21	12	37.34	10	37.37	37.00	2	1,193	0.17%
2023/08/18	10	37.58	9	37.56	37.15	1	1,184	0.09%
2023/08/17	15.2	37.24	1	37.55	37.40	14.2	1,175	1.20%
2023/08/16	4.6	37.24	1	37.15	37.05	3.6	1,158	0.31%
2023/08/15	7.1	37.98	2	37.88	37.60	5.1	1,143	0.44%
2023/08/14	15.1	37.72	19.5	37.73	37.70	-4.4	1,132	-0.39%
2023/08/11	10.6	38.92	11	38.97	38.75	-0.4	1,112	-0.04%
2023/08/10	22.3	39.63	39	39.50	39.50	-16.7	1,096	-1.52%
2023/08/09	20.6	41.33	17	41.45	41.40	3.6	1,059	0.34%
2023/08/08	61.6	42.11	42	41.59	42.40	19.6	1,023	1.92%
2023/08/07	314.4	43.08	261.8	43.05	43.00	52.6	936	5.61%	大買/大賣/
2023/08/04	71	40.56	115.7	40.64	40.85	-44.7	697	-6.41%	大賣/
2023/08/02	11.3	38.33	14.1	38.61	38.25	-2.8	588	-0.47%
2023/08/01	11.4	38.72	28	39.14	39.05	-16.6	572	-2.90%
2023/07/31	32.1	39.40	24.3	39.41	39.00	7.8	557	1.41%
2023/07/28	21.7	39.12	21.2	39.08	39.25	0.5	533	0.09%
2023/07/27	17.3	38.89	21.5	38.88	38.65	-4.3	511	-0.84%
2023/07/26	40.3	39.04	50.1	39.22	39.20	-9.7	499	-1.95%
2023/07/25	114.5	39.38	54.1	39.35	39.20	60.4	446	13.55%	大買/
2023/07/24	73.4	38.59	48.3	38.75	38.70	25.1	352	7.10%
2023/07/21	0.3	36.50	1.5	36.32	36.35	-1.1	273	-0.42%
2023/07/20	14.3	36.61	6	36.53	36.50	8.3	269	3.09%
2023/07/19	2.1	36.48	0	0.00	36.50	2.1	267	0.77%
2023/07/18	2	36.60	4	36.50	36.50	-2	267	-0.75%
2023/07/17	1.1	36.79	1	36.85	36.75	0.1	264	0.03%
2023/07/14	10	36.79	1	36.90	36.75	9	263	3.41%
2023/07/13	7.1	36.60	2	36.68	36.80	5.1	260	1.96%
2023/07/12	2.6	36.70	0	0.00	36.50	2.6	257	1.02%
2023/07/11	5.4	36.87	0	0.00	37.10	5.4	253	2.14%
2023/07/10	4.2	36.74	8	37.25	37.25	-3.9	248	-1.55%
2023/07/07	8	36.57	1.3	36.54	36.60	6.8	241	2.80%
2023/07/06	5.4	36.70	2	36.70	36.65	3.4	240	1.40%
2023/07/05	1.4	37.05	3	37.10	36.90	-1.6	235	-0.69%
2023/07/04	9.2	36.72	0	0.00	36.70	9.2	231	3.97%
2023/07/03	12.1	36.84	0	37.05	36.90	12.1	227	5.30%
2023/06/30	0.1	38.00	1	37.80	38.05	-0.9	222	-0.40%
2023/06/28	0	37.90	0	38.05	37.85	0	214	0.00%
2023/06/27	0	39.30	0	0.00	37.80	0	218	0.00%
2023/06/26	1	38.15	2	38.10	38.05	-1	217	-0.44%
2023/06/21	0.1	38.25	2	38.08	38.20	-1.9	219	-0.88%
2023/06/20	1.1	38.16	2	38.33	38.15	-1	218	-0.44%
2023/06/19	1.1	38.64	0.1	38.45	38.40	1	219	0.45%
2023/06/16	1.1	38.01	4.1	38.05	38.00	-3	212	-1.40%
2023/06/15	1	38.05	2	38.05	38.05	-1	216	-0.46%
2023/06/14	2	38.00	6	38.07	37.90	-4	217	-1.84%
2023/06/13	1.9	37.21	5	37.55	37.30	-3.1	218	-1.43%
2023/06/12	5	37.66	20	37.60	37.60	-15	218	-6.86%
2023/06/09	3	37.67	0	0.00	37.65	3	219	1.37%
2023/06/08	2	37.83	0	0.00	37.80	2	222	0.91%
2023/06/07	2.6	37.98	3.2	38.01	37.90	-0.6	225	-0.27%
2023/06/06	2.2	37.95	1	37.90	37.90	1.2	233	0.51%
2023/06/05	2	37.95	4	38.08	38.10	-2	237	-0.84%
2023/06/02	2.4	37.64	0	0.00	37.55	2.4	236	1.00%
2023/06/01	4.1	37.47	0	0.00	37.50	4.1	240	1.68%
2023/05/31	4	37.70	2	37.58	37.75	2	242	0.83%
2023/05/30	2.3	37.47	0	0.00	37.30	2.3	240	0.97%
2023/05/29	0	37.50	0	37.45	37.30	0	241	0.00%
2023/05/26	5.1	37.34	0	0.00	37.20	5.1	242	2.09%
2023/05/25	0	37.45	1	37.30	37.35	-1	243	-0.41%
2023/05/24	2	37.43	2	37.58	37.60	0	245	0.00%
2023/05/23	1	37.45	0	0.00	37.60	1	252	0.40%
2023/05/22	0	0.00	3	37.65	37.65	-3	255	-1.17%
2023/05/19	0.1	37.25	0	37.35	37.30	0.1	255	0.04%
2023/05/18	2	37.42	0	37.20	37.30	2	255	0.78%
2023/05/17	2	36.90	7.3	37.11	37.15	-5.3	254	-2.09%
2023/05/16	9.2	36.38	0.2	36.40	36.35	9	250	3.60%
2023/05/15	11.4	36.62	7	36.72	36.55	4.4	238	1.86%
2023/05/12	7	37.29	0	0.00	37.35	7	229	3.06%
2023/05/11	0	38.06	8.4	37.90	37.70	-8.4	224	-3.73%
2023/05/10	0.1	38.15	0	37.90	37.90	0	223	0.02%
2023/05/09	1.1	37.81	0.6	37.85	37.85	0.5	225	0.23%
2023/05/08	0.1	38.10	8	38.00	38.05	-7.9	224	-3.52%
2023/05/05	0.2	38.10	0	0.00	38.15	0.2	225	0.10%
2023/05/04	0	0.00	1	38.00	37.95	-1	228	-0.44%
2023/05/03	1	37.85	5.3	37.89	37.95	-4.3	228	-1.87%
2023/05/02	1	37.90	0.1	37.97	37.90	0.9	229	0.39%
2023/04/28	0	37.75	0.5	37.93	37.75	-0.5	231	-0.23%
2023/04/27	0	37.80	0.5	37.76	37.75	-0.5	230	-0.21%
2023/04/26	1.1	37.53	0	0.00	37.50	1.1	229	0.46%
2023/04/25	0	37.80	2	37.38	37.50	-2	228	-0.88%
2023/04/24	0	37.62	21.1	37.49	37.50	-21	226	-9.27%
2023/04/21	4.1	37.67	10	37.83	37.45	-6	227	-2.63%
2023/04/20	3	37.70	1	37.80	37.80	2	225	0.89%
2023/04/19	0.4	38.05	3	38.00	37.95	-2.6	225	-1.15%
2023/04/18	6.1	38.31	14	38.23	38.20	-7.9	223	-3.53%
2023/04/17	5.1	38.40	18	38.43	38.40	-12.9	223	-5.78%
2023/04/14	2	38.25	1	38.30	38.20	1	222	0.45%
2023/04/13	2	38.18	1	38.35	38.10	1	220	0.45%
2023/04/12	1.1	38.10	2.1	38.11	38.30	-1	219	-0.46%
2023/04/11	0	0.00	2	38.10	38.20	-2	221	-0.90%
2023/04/10	0.1	38.05	1	38.05	38.00	-0.9	221	-0.40%
2023/04/07	1.2	38.00	0	38.05	38.05	1.1	220	0.52%
2023/04/06	1	38.00	0	38.13	37.95	1	219	0.45%
2023/03/30	2	37.80	0	37.90	37.80	2	219	0.91%
2023/03/29	1	37.76	0	0.00	37.75	1	221	0.47%
2023/03/28	9	37.75	0	0.00	37.85	9	224	4.02%
2023/03/27	2.1	37.92	1	37.95	37.95	1.1	223	0.51%
2023/03/24	23.5	37.99	2	37.90	38.00	21.5	228	9.41%
2023/03/23	0	38.13	1	38.20	38.20	-1	229	-0.43%
2023/03/22	4	38.03	1	38.00	38.10	3	235	1.28%
2023/03/21	4.5	37.68	0	0.00	37.70	4.5	252	1.79%
2023/03/20	3.2	37.26	1	37.25	37.35	2.2	319	0.68%
2023/03/17	4.1	37.63	0	0.00	37.60	4.1	405	1.00%
2023/03/16	7.1	37.66	10.2	37.60	37.55	-3.1	402	-0.77%
2023/03/15	4.5	38.37	2.6	38.55	38.15	1.9	394	0.48%
2023/03/14	1.5	38.67	0.2	38.75	38.60	1.4	386	0.36%
2023/03/13	7	38.55	5.1	38.70	38.80	1.9	385	0.49%
2023/03/10	4.5	39.22	2	39.00	39.15	2.5	381	0.65%
2023/03/09	2.2	39.66	4.2	39.63	39.60	-2	382	-0.51%
2023/03/08	1.1	39.31	0	0.00	39.35	1.1	374	0.29%
2023/03/07	2.1	39.38	1	39.50	39.45	1.1	369	0.30%
2023/03/06	5	39.35	7.1	39.60	39.40	-2	366	-0.55%
2023/03/03	6.8	39.11	0	0.00	39.10	6.8	361	1.87%
2023/03/02	5.1	39.00	0	0.00	39.10	5.1	360	1.41%
2023/03/01	1.3	39.06	0	39.05	39.05	1.3	360	0.35%
2023/02/24	6.1	39.01	3	38.95	39.15	3.1	359	0.87%
2023/02/23	2.1	39.05	1	39.15	39.20	1.1	356	0.32%
2023/02/22	7	39.06	6	39.03	39.20	1	355	0.28%
2023/02/21	2	39.38	4	39.50	39.35	-2	354	-0.56%
2023/02/20	2	39.15	1	39.30	39.25	1	347	0.29%
2023/02/17	0	39.21	0	39.20	39.10	0	349	0.00%
2023/02/16	2.1	39.00	3	39.00	39.05	-0.9	352	-0.27%
2023/02/15	1	38.85	2	38.95	38.90	-1	355	-0.28%
2023/02/14	0.1	39.20	0	0.00	39.00	0.1	353	0.01%
2023/02/13	1.1	38.72	0.1	38.90	39.00	1	353	0.28%
2023/02/10	0	0.00	6	38.88	39.00	-6	355	-1.69%
2023/02/09	0	39.15	2	39.05	39.00	-2	354	-0.56%
2023/02/08	1	39.15	0	0.00	39.25	1	353	0.28%
2023/02/07	3.5	39.08	0	0.00	39.10	3.5	353	0.99%
2023/02/06	2	39.10	2	39.18	39.20	0	352	0.00%
2023/02/03	5	39.25	0	0.00	39.30	5	352	1.42%
2023/02/02	6	39.02	0	39.05	39.15	6	349	1.71%
2023/02/01	0.1	39.00	0	0.00	38.90	0.1	348	0.03%
2023/01/31	0	0.00	1	39.00	38.85	-1	349	-0.29%
2023/01/30	1	38.75	2	38.68	38.75	-1	347	-0.29%
2023/01/17	0	38.34	0	0.00	38.35	0	346	0.00%
2023/01/13	0	38.75	1	38.60	38.50	-1	346	-0.29%
2023/01/11	0	38.36	0	0.00	38.60	0	348	0.00%
2023/01/09	1	38.10	0	0.00	38.20	1	347	0.29%
2023/01/06	3	38.00	0	0.00	38.00	3	347	0.86%
2023/01/05	0	38.65	0	0.00	38.05	0	352	0.00%
2023/01/04	0	0.00	1	38.00	37.95	-1	353	-0.28%
2023/01/03	0	0.00	3	38.02	38.00	-3	356	-0.84%
2022/12/30	0	39.00	3	37.90	37.85	-3	358	-0.84%
2022/12/29	3.1	37.74	0	0.00	37.80	3.1	357	0.87%
2022/12/28	1	38.20	4	38.06	38.15	-3	357	-0.84%
2022/12/27	0	38.43	0	38.13	38.30	0	357	0.00%
2022/12/26	0	38.20	0	0.00	38.20	0	357	0.00%
2022/12/23	0	38.40	0	0.00	38.10	0	360	0.00%
2022/12/22	2.1	38.25	2.1	38.28	38.25	0	362	0.00%
2022/12/21	0	0.00	2	38.55	38.05	-2	366	-0.55%
2022/12/20	15	38.45	8	38.16	38.15	7	365	1.91%
2022/12/19	1	38.75	4	38.65	38.50	-3	368	-0.81%
2022/12/16	1.5	38.50	6	38.48	38.55	-4.5	368	-1.22%
2022/12/15	28.1	39.06	0.2	39.12	39.00	27.9	363	7.68%
2022/12/14	3	39.17	0	0.00	39.40	3	368	0.82%
2022/12/13	20.2	39.79	18	39.19	39.05	2.2	364	0.61%
2022/12/12	56.4	40.30	46	40.05	40.00	10.4	347	2.99%
2022/12/09	70	40.19	62.4	40.49	40.85	7.6	279	2.73%
2022/12/08	0	0.00	3.1	37.65	37.75	-3.1	190	-1.61%
2022/12/07	0.2	37.84	0.7	37.86	37.65	-0.5	190	-0.25%
2022/12/06	2	37.80	2.1	38.16	37.70	-0.1	192	-0.06%
2022/12/05	7	38.15	0	0.00	38.15	7	192	3.64%
2022/12/02	0	38.20	0	0.00	37.95	0	192	0.00%
2022/12/01	17	38.03	6	38.05	38.10	11	193	5.70%
2022/11/30	1	37.71	0	0.00	37.60	1	193	0.52%
2022/11/29	1	37.50	0	0.00	37.45	1	193	0.52%
2022/11/28	0	37.60	0	0.00	37.50	0	195	0.00%
2022/11/25	1	37.55	2	37.70	37.60	-1	198	-0.49%
2022/11/24	0	0.00	1.5	37.60	37.60	-1.5	197	-0.76%
2022/11/23	1.2	37.39	0	37.40	37.60	1.2	195	0.61%
2022/11/21	1	37.45	0	0.00	37.50	1	197	0.51%
2022/11/18	1	37.60	1	38.00	37.60	0	198	0.01%
2022/11/17	4	37.45	0	0.00	37.95	4	199	2.01%
2022/11/16	2	37.41	5	37.65	37.30	-3	200	-1.48%
2022/11/15	3	37.27	4	37.45	37.75	-1	200	-0.50%
2022/11/14	1.1	37.38	0	0.00	37.45	1.1	199	0.56%
2022/11/11	3.1	37.34	0	0.00	37.30	3.1	197	1.57%
2022/11/10	1	37.00	0	0.00	37.35	1	195	0.51%
2022/11/09	2	37.40	1	37.30	37.35	1	199	0.50%
2022/11/08	3	37.00	1	37.10	37.25	2	204	0.98%
2022/11/07	0	37.15	0	0.00	36.80	0	213	0.00%
2022/11/04	1.1	36.21	0	0.00	36.35	1.1	216	0.49%
2022/11/03	0	36.35	2	36.15	36.25	-2	219	-0.92%
2022/11/01	0	0.00	2	36.23	36.35	-2	220	-0.91%
2022/10/31	0	36.15	0	0.00	36.05	0	221	0.00%
2022/10/27	0	0.00	1	36.10	36.15	-1	224	-0.45%
2022/10/26	0.1	36.05	2	35.90	35.95	-2	222	-0.88%
2022/10/25	3.1	35.97	0	0.00	35.90	3.1	221	1.37%
2022/10/24	1	36.10	1	36.15	36.20	0	221	0.00%
2022/10/20	2.1	35.78	0	0.00	36.30	2.1	223	0.92%
2022/10/19	0.3	36.47	0	0.00	36.25	0.3	222	0.14%
2022/10/18	0	37.40	1	36.50	36.60	-1	224	-0.44%
2022/10/17	0.1	36.20	0	0.00	36.30	0.1	229	0.02%
2022/10/14	1	36.50	0	0.00	36.55	1	230	0.43%
2022/10/13	2.1	36.38	3	35.98	35.75	-0.9	231	-0.39%
2022/10/12	5	36.90	5	36.75	36.90	0	225	0.00%
2022/10/11	3	36.93	0	0.00	36.75	3	228	1.32%
2022/10/07	3.1	37.75	0	0.00	37.70	3.1	230	1.32%
2022/10/06	2	38.01	0	0.00	37.95	2	228	0.89%
2022/10/04	1	37.80	0	0.00	37.95	1	230	0.43%
2022/09/30	0.1	37.71	2	37.15	37.60	-2	232	-0.84%
2022/09/29	2.1	38.08	0	0.00	37.80	2.1	231	0.89%
2022/09/28	3.2	38.27	1.2	37.89	37.90	2	232	0.84%
2022/09/27	0	38.65	1	38.65	38.75	-1	230	-0.45%
2022/09/26	7.1	38.71	7	38.75	38.65	0.1	240	0.06%
2022/09/23	0.1	40.02	2	39.98	39.80	-1.9	246	-0.79%
2022/09/22	0.1	40.05	0.5	40.00	40.15	-0.4	253	-0.16%
2022/09/21	2	40.38	6	40.64	40.00	-4	265	-1.51%
2022/09/20	3	40.05	1	40.25	40.15	2	256	0.78%
2022/09/19	1	39.80	0	0.00	39.50	1	255	0.39%
2022/09/16	1	39.80	0	0.00	39.80	1	255	0.39%
2022/09/15	2	40.30	1	40.15	39.90	1	259	0.39%
2022/09/14	0	40.01	2	39.95	40.10	-2	268	-0.73%
2022/09/13	3.1	40.13	1	40.10	40.15	2.1	270	0.78%
2022/09/12	0	40.35	0.1	40.29	40.05	-0.1	274	-0.03%
2022/09/08	2	39.23	2	39.35	39.55	0	274	0.00%
2022/09/07	0.1	39.39	0	0.00	39.00	0.1	275	0.02%
2022/09/06	0.1	39.20	0	0.00	39.25	0.1	275	0.02%
2022/09/05	1	39.60	0	39.50	39.40	1	273	0.37%
2022/09/02	0	39.90	0	0.00	39.55	0	273	0.00%
2022/09/01	0.1	39.86	0	0.00	39.65	0.1	271	0.03%
2022/08/30	0	40.40	0	0.00	40.05	0	267	0.00%
2022/08/29	1	39.75	9.1	39.60	39.90	-8.1	268	-3.00%
2022/08/26	2.3	40.16	1	40.25	40.15	1.3	266	0.49%
2022/08/25	2	40.25	0	40.30	40.20	2	265	0.75%
2022/08/24	1.1	40.20	1.1	40.22	40.20	-0.1	267	-0.03%
2022/08/22	0.1	40.30	0.1	40.20	40.10	0	263	0.01%
2022/08/19	1.1	40.40	0	0.00	40.40	1.1	261	0.40%
2022/08/18	2.2	39.84	8	39.81	40.00	-5.8	259	-2.25%
2022/08/17	0	0.00	6	39.98	40.00	-6	260	-2.31%
2022/08/16	5.1	40.10	0	0.00	40.05	5.1	259	1.96%
2022/08/15	0.1	40.05	6.1	40.12	40.10	-6	256	-2.34%
2022/08/12	2.1	39.87	1.4	40.16	39.90	0.6	251	0.26%
2022/08/11	0.1	39.26	4	39.35	39.25	-4	241	-1.65%
2022/08/10	1	38.80	1	38.90	38.75	0	238	0.01%
2022/08/09	1.1	38.21	1	38.40	38.40	0.1	239	0.02%
2022/08/08	1.2	38.15	0	0.00	38.20	1.2	241	0.49%
2022/08/05	0	38.00	2	38.05	38.10	-2	242	-0.83%
2022/08/04	0.1	37.40	0	0.00	37.45	0.1	243	0.03%
2022/08/03	0.3	38.39	1	37.85	37.60	-0.7	242	-0.30%
2022/07/28	0	0.00	3	38.33	38.20	-3	247	-1.21%
2022/07/27	3.1	38.19	0	0.00	38.35	3.1	246	1.27%
2022/07/26	0.1	38.25	0	0.00	38.25	0.1	246	0.02%
2022/07/25	0	0.00	2	38.45	38.35	-2	245	-0.81%
2022/07/22	0	0.00	1	38.05	38.20	-1	243	-0.41%
2022/07/21	1	37.45	0	37.50	37.55	1	246	0.41%
2022/07/20	3.1	37.82	0.1	38.00	37.50	3	247	1.21%
2022/07/19	0	38.13	1	37.70	37.80	-1	255	-0.39%
2022/07/18	1	38.00	0	0.00	37.75	1	256	0.39%
2022/07/15	0	37.50	0	0.00	37.75	0	253	0.00%
2022/07/14	0	36.60	3	36.68	36.80	-3	250	-1.20%
2022/07/12	0.1	36.25	0	0.00	36.15	0.1	253	0.04%
2022/07/11	1.1	36.66	0	0.00	36.55	1.1	255	0.43%
2022/07/08	7	36.53	0	0.00	36.50	7	260	2.69%
2022/07/07	2	36.00	3	36.47	36.55	-1	261	-0.38%
2022/07/06	0.4	36.39	2	36.20	36.05	-1.6	261	-0.63%
2022/07/05	2	36.92	0	0.00	36.80	2	260	0.77%
2022/07/04	7	36.64	2	36.55	36.70	5	259	1.93%
2022/07/01	3.4	38.85	1	39.40	38.35	2.4	253	0.96%
2022/06/30	6.1	39.34	0	0.00	39.15	6.1	242	2.50%
2022/06/29	5	40.56	3	40.80	39.80	2	236	0.85%
2022/06/28	0.1	39.80	0.3	39.80	39.80	-0.2	224	-0.10%
2022/06/27	0.1	40.05	0	0.00	40.00	0.1	226	0.04%
2022/06/24	0	39.93	1	39.80	39.90	-1	225	-0.44%
2022/06/23	0.1	39.19	1	39.30	39.40	-0.9	227	-0.40%
2022/06/22	4.8	39.39	1	39.35	39.05	3.8	231	1.63%
2022/06/20	5.1	39.49	0	0.00	39.15	5.1	228	2.21%
2022/06/17	1	39.80	0	0.00	39.80	1	225	0.44%
2022/06/16	3	40.10	0	0.00	39.95	3	225	1.33%
2022/06/15	2	40.50	0	0.00	40.30	2	227	0.90%
2022/06/14	1	40.15	1	40.50	40.45	0	228	0.00%
2022/06/13	4	40.20	0	0.00	40.20	4	230	1.74%
2022/06/08	1.1	40.70	1	40.70	40.50	0.1	236	0.02%
2022/06/07	2.3	40.66	0	0.00	40.70	2.3	239	0.95%
2022/06/06	0	0.00	2	40.35	40.40	-2	243	-0.82%
2022/06/02	0.1	40.40	0	0.00	40.35	0.1	256	0.02%
2022/06/01	1	40.60	8	40.45	40.60	-7	267	-2.62%
2022/05/31	2.1	40.82	1	40.85	40.80	1.1	268	0.40%
2022/05/30	0.1	40.50	0	0.00	40.65	0.1	268	0.02%
2022/05/27	0	0.00	4	40.63	40.40	-4	271	-1.48%
2022/05/26	0.1	40.45	2	40.38	40.25	-1.9	272	-0.70%
2022/05/25	0.1	40.24	3.2	39.99	40.25	-3.1	276	-1.14%
2022/05/23	7	39.71	0	0.00	39.70	7	291	2.40%
2022/05/19	2	39.60	0	0.00	39.65	2	302	0.66%
2022/05/18	0	0.00	1	40.15	40.10	-1	305	-0.33%
2022/05/17	5	40.30	2	40.23	39.95	3	311	0.96%
2022/05/16	0	0.00	1	40.10	39.95	-1	310	-0.32%
2022/05/13	1	39.55	4.1	39.81	39.75	-3.1	310	-1.00%
2022/05/12	2.1	39.39	0	0.00	39.30	2.1	315	0.66%
2022/05/10	0	39.75	3	39.55	39.95	-3	329	-0.90%
2022/05/09	3	39.60	1	39.75	39.70	2	334	0.60%
2022/05/06	1	39.85	0.3	40.02	40.00	0.7	337	0.21%
2022/05/05	1	40.00	0	0.00	40.05	1	340	0.29%
2022/05/04	3	39.98	0	0.00	39.95	3	344	0.87%
2022/05/03	0	0.00	0	40.05	39.95	0	351	0.00%
2022/04/29	0	0.00	1	40.20	40.10	-1	356	-0.28%
2022/04/28	1	39.85	0	0.00	39.90	1	366	0.27%
2022/04/27	9.1	39.58	0	0.00	39.70	9.1	376	2.42%
2022/04/26	0.2	40.39	0	0.00	40.20	0.2	374	0.05%
2022/04/25	10.1	40.20	0	40.40	40.10	10.1	377	2.67%
2022/04/22	0	0.00	3	40.68	40.80	-3	371	-0.81%
2022/04/21	0	0.00	1	40.85	40.90	-1	376	-0.27%
2022/04/19	1	40.60	0	0.00	40.55	1	390	0.26%
2022/04/18	5	40.37	0	0.00	40.40	5	393	1.27%
2022/04/15	3	40.70	2	40.70	40.55	1	397	0.25%
2022/04/14	2	41.30	2	41.28	41.00	0	408	0.00%
2022/04/13	1	40.80	0	0.00	40.95	1	413	0.24%
2022/04/12	2.1	40.50	3.1	40.32	40.50	-1	427	-0.23%
2022/04/11	3.1	40.26	0	0.00	40.25	3.1	454	0.69%
2022/04/08	6	40.60	0	0.00	40.65	6	582	1.03%
2022/04/07	1	40.75	0	41.00	40.55	1	614	0.16%
2022/04/06	1	41.06	0	0.00	40.95	1	637	0.16%
2022/04/01	7.2	40.56	1	40.70	40.70	6.2	639	0.98%
2022/03/31	1	41.00	0	0.00	40.90	1	640	0.16%
2022/03/30	3.2	41.09	0	0.00	41.10	3.2	643	0.50%
2022/03/29	1	40.85	0	0.00	40.90	1	649	0.15%
2022/03/28	1.2	40.44	0	41.95	40.90	1.2	650	0.19%
2022/03/25	5.2	40.84	1.1	40.95	40.80	4.1	648	0.64%
2022/03/24	2	41.13	0	0.00	41.05	2	643	0.31%
2022/03/23	5	41.53	0	0.00	41.45	5	640	0.78%
2022/03/22	1	41.51	0	0.00	41.60	1	637	0.16%
2022/03/21	0	41.68	0.1	41.80	41.65	-0.1	638	-0.01%
2022/03/18	2	41.60	4	41.54	41.55	-2	639	-0.31%
2022/03/17	0	41.55	3	41.40	41.25	-3	638	-0.47%
2022/03/16	8	40.66	0	41.50	40.70	8	636	1.26%
2022/03/15	3.2	40.80	1	40.80	40.70	2.2	638	0.34%
2022/03/14	1.1	41.28	0	0.00	41.30	1.1	638	0.17%
2022/03/11	2	41.25	1	41.30	41.20	1	639	0.16%
2022/03/10	1	41.20	4.1	41.19	41.20	-3	641	-0.47%
2022/03/09	2	40.30	0	0.00	40.45	2	643	0.32%
2022/03/08	8.1	40.18	1.2	40.73	39.95	6.9	646	1.07%
2022/03/07	18	41.07	3.1	40.96	41.00	14.8	640	2.31%
2022/03/04	0	42.30	0	0.00	42.10	0	634	0.00%
2022/03/03	1	42.20	1	42.25	42.25	0	645	0.00%
2022/03/02	2	42.00	0	0.00	42.20	2	663	0.30%
2022/03/01	0	43.55	3.1	42.14	42.20	-3.1	784	-0.39%
2022/02/25	2	41.90	5	41.65	41.85	-3	799	-0.38%
2022/02/24	10	41.91	10	41.61	41.65	0	808	0.00%
2022/02/23	0	42.60	1	42.65	42.60	-1	800	-0.12%
2022/02/22	8	42.51	11	42.41	42.40	-3	802	-0.37%
2022/02/21	2.1	43.14	1	43.05	43.10	1.1	801	0.14%
2022/02/18	0	43.01	2	42.85	43.10	-2	800	-0.24%
2022/02/17	5	42.80	1.1	42.97	42.70	3.9	805	0.49%
2022/02/16	0	43.35	2	43.05	43.00	-2	810	-0.25%
2022/02/15	0	42.90	1	43.10	42.70	-1	815	-0.12%
2022/02/14	0	43.20	25.1	43.00	42.90	-25	823	-3.04%
2022/02/11	3	43.50	11.1	43.58	43.45	-8.1	842	-0.96%
2022/02/10	2.1	43.08	7	43.13	43.20	-4.9	832	-0.59%
2022/02/09	0	42.91	2	42.98	43.05	-2	838	-0.23%
2022/02/08	0.1	42.52	2.1	42.68	42.90	-2	850	-0.23%
2022/02/07	0.1	41.99	0	0.00	42.55	0.1	857	0.01%
2022/01/26	1	41.55	9	41.76	42.00	-8	857	-0.93%
2022/01/25	4	41.75	8	41.81	41.70	-4	858	-0.47%
2022/01/24	2	41.93	4.2	41.82	42.05	-2.2	858	-0.26%
2022/01/21	13	42.82	9	42.90	42.50	4	856	0.47%
2022/01/20	11	43.53	9	43.34	43.60	2	849	0.24%
2022/01/19	7	42.96	0	0.00	42.95	7	840	0.83%
2022/01/18	0	0.00	1	42.90	42.90	-1	838	-0.12%
2022/01/17	2	43.23	0.1	43.10	43.20	2	835	0.23%
2022/01/14	3.1	42.90	2	42.85	42.95	1.1	834	0.13%
2022/01/13	1	43.40	5	43.35	43.30	-4	837	-0.48%
2022/01/12	7.1	42.94	10.1	43.21	43.50	-3	831	-0.37%
2022/01/11	7	42.86	8	42.96	42.75	-1	832	-0.12%
2022/01/10	6	42.52	1	42.30	43.30	5	842	0.59%
2022/01/07	23	42.91	3.2	42.66	42.70	19.8	861	2.30%
2022/01/06	10.1	43.30	16	43.47	43.40	-5.9	851	-0.69%
2022/01/05	8.3	43.84	13.1	43.80	43.70	-4.9	844	-0.58%
2022/01/04	35.4	44.23	6.1	44.22	44.15	29.3	833	3.52%
2022/01/03	57.1	45.74	66.1	45.41	44.85	-9	807	-1.11%
2021/12/30	9.1	43.57	12.1	43.53	43.75	-2.9	681	-0.43%
2021/12/29	15.2	43.15	27	43.16	43.40	-11.8	657	-1.80%
2021/12/28	5	42.35	2	42.40	42.30	3	636	0.47%
2021/12/27	0	42.15	9	42.20	42.25	-9	642	-1.39%
2021/12/24	6	42.07	0	0.00	42.05	6	652	0.92%
2021/12/23	2	42.30	1	42.35	42.40	1	653	0.15%
2021/12/22	3.1	41.93	4	41.93	41.90	-1	656	-0.14%
2021/12/21	2	41.68	3	41.58	41.80	-1	669	-0.15%
2021/12/20	5.1	41.64	0	41.95	41.65	5.1	683	0.74%
2021/12/17	2	41.83	0	0.00	41.85	2	685	0.29%
2021/12/16	2	42.00	3.3	42.05	42.05	-1.3	684	-0.18%
2021/12/15	1	41.90	1	41.85	41.95	0	688	0.00%
2021/12/14	2	41.78	3	41.85	41.75	-1	702	-0.14%
2021/12/13	1	42.10	0	0.00	42.00	1	700	0.14%
2021/12/10	4	41.98	0	0.00	42.00	4	705	0.57%
2021/12/09	5	42.18	1	42.10	42.10	4	711	0.56%
2021/12/08	1	42.35	1	42.50	42.25	0	719	0.00%
2021/12/07	1.1	42.18	2	42.20	42.20	-0.9	786	-0.11%
2021/12/06	0	42.03	1	42.00	42.25	-1	786	-0.13%
2021/12/03	0	0.00	4	41.86	41.95	-4	795	-0.50%
2021/12/02	3.1	42.06	2.1	42.13	41.95	1	793	0.13%
2021/12/01	8.1	42.40	1.5	42.25	42.60	6.6	800	0.83%
2021/11/30	2	42.18	5	42.25	42.10	-3	796	-0.38%
2021/11/29	5.1	41.68	6	41.33	41.85	-0.9	794	-0.12%
2021/11/26	9.2	42.80	5.1	42.68	42.20	4.1	783	0.52%
2021/11/25	29	45.25	25.6	45.14	43.20	3.5	766	0.45%
2021/11/24	9.5	44.12	3.2	44.22	44.45	6.4	645	0.98%
2021/11/23	5	43.73	3.2	43.99	43.75	1.8	629	0.29%
2021/11/22	1.1	43.39	1	43.45	43.45	0.1	625	0.01%
2021/11/19	3.1	43.63	3	43.33	43.30	0	629	0.00%
2021/11/18	4	43.34	3	43.33	43.50	1	627	0.16%
2021/11/17	3	43.65	1.1	43.55	43.60	1.9	626	0.31%
2021/11/16	4	43.80	2.2	43.84	43.80	1.8	632	0.28%
2021/11/15	0	43.45	13.1	43.49	43.55	-13.1	634	-2.06%
2021/11/12	6	43.08	2	43.18	42.90	4	636	0.63%
2021/11/11	3.2	43.42	2	43.40	43.25	1.2	640	0.18%
2021/11/10	2	43.62	6	43.50	43.55	-4	665	-0.60%
2021/11/09	4	42.70	1	42.70	42.75	3	655	0.46%
2021/11/08	1.1	42.82	2	42.88	42.90	-0.9	666	-0.13%
2021/11/05	6.2	42.74	6.6	42.65	42.90	-0.5	673	-0.07%
2021/11/04	1	42.25	7	42.32	42.40	-6	666	-0.90%
2021/11/03	2	41.50	13	41.56	41.80	-11	665	-1.65%
2021/11/02	0.1	42.05	2	42.23	41.50	-1.9	673	-0.28%
2021/11/01	1.3	42.04	0	0.00	41.95	1.3	692	0.19%
2021/10/29	0	41.80	1.1	41.74	41.80	-1.1	691	-0.16%
2021/10/28	1	41.65	1	41.65	41.75	0	695	0.00%
2021/10/27	1	41.20	0	0.00	41.65	1	718	0.14%
2021/10/26	0	0.00	2	41.80	41.55	-2	733	-0.27%
2021/10/25	2	41.50	1	41.50	41.50	1	737	0.14%
2021/10/21	0	41.65	4.3	41.71	41.50	-4.2	765	-0.56%
2021/10/20	0	0.00	2	41.55	41.50	-2	772	-0.26%
2021/10/19	5.2	41.55	5	41.36	41.40	0.2	784	0.02%
2021/10/18	4	41.13	1	41.30	40.95	3	783	0.38%
2021/10/15	4	41.53	7	41.38	42.40	-3	782	-0.38%
2021/10/14	4.2	39.89	0	0.00	40.15	4.2	773	0.54%
2021/10/13	4	39.90	4.1	40.04	40.00	-0.1	780	-0.02%
2021/10/12	0.1	40.38	0	0.00	40.20	0.1	792	0.01%
2021/10/07	1	40.90	2	40.53	40.90	-1	829	-0.12%
2021/10/06	4	39.95	0	40.45	39.90	4	861	0.46%
2021/10/05	11.1	39.84	10	40.02	40.30	1.1	863	0.13%
2021/10/04	2.5	40.30	3	40.03	40.15	-0.5	863	-0.06%
2021/10/01	4.1	41.09	1	40.85	40.80	3.1	860	0.36%
2021/09/30	3	42.17	3	42.05	42.30	0	856	0.00%
2021/09/29	3.5	42.11	0	0.00	42.05	3.5	862	0.41%
2021/09/28	9.1	43.08	12.2	42.98	43.00	-3.1	865	-0.35%
2021/09/27	4	42.75	0.1	43.50	42.60	3.9	856	0.46%
2021/09/24	0	0.00	16	41.93	42.05	-16	852	-1.88%
2021/09/23	2.2	41.59	1	41.50	41.50	1.2	859	0.14%
2021/09/22	2	41.30	0	0.00	41.30	2	866	0.23%
2021/09/17	2	42.45	2	42.40	42.40	0	873	0.00%
2021/09/16	0	0.00	2	41.45	41.60	-2	866	-0.23%
2021/09/15	1	41.35	0	0.00	41.25	1	879	0.11%
2021/09/14	1.2	41.85	4	41.86	41.85	-2.8	887	-0.32%
2021/09/13	7	42.16	7	42.21	42.20	0	897	0.00%
2021/09/10	23	42.78	20	42.68	42.65	3	905	0.33%
2021/09/09	1	39.50	1	39.70	39.50	0	848	0.00%
2021/09/08	5.1	39.30	1	39.11	39.00	4.1	852	0.48%
2021/09/07	1.6	40.18	0	0.00	40.00	1.6	849	0.19%
2021/09/06	1	40.55	2.3	40.75	40.50	-1.3	859	-0.15%
2021/09/03	0	40.50	0	0.00	40.55	0	853	0.00%
2021/09/02	2	40.65	1	40.80	40.40	1	866	0.12%
2021/09/01	0	40.95	3	40.80	40.80	-3	887	-0.34%
2021/08/31	2.3	40.53	2	40.50	40.60	0.3	915	0.03%
2021/08/30	2	40.50	0	0.00	40.60	2	936	0.21%
2021/08/27	0	0.00	1	40.35	40.30	-1	946	-0.11%
2021/08/26	2	40.45	0	0.00	39.90	2	966	0.21%
2021/08/25	2	40.65	0	0.00	40.55	2	1,002	0.20%
2021/08/24	7	39.61	1	39.60	39.60	6	1,152	0.52%
2021/08/23	8	39.49	1	39.50	39.55	7	1,227	0.57%
2021/08/20	4.1	38.71	1	38.70	38.60	3.1	1,254	0.25%
2021/08/19	2.6	39.41	2	39.23	38.80	0.6	1,247	0.05%
2021/08/18	5.3	39.40	5	39.45	39.60	0.3	1,243	0.02%
2021/08/17	3.1	39.78	4	39.45	39.35	-1	1,245	-0.08%
2021/08/16	12	39.90	22	39.76	39.70	-10	1,243	-0.80%
2021/08/13	3	43.27	1	43.25	43.20	2	1,219	0.16%
2021/08/12	5	43.35	2	43.38	43.30	3	1,218	0.25%
2021/08/11	2	44.28	4	44.04	43.85	-2	1,212	-0.16%
2021/08/10	3	44.03	1	44.10	43.95	2	1,217	0.16%
2021/08/09	0	0.00	2	44.45	44.45	-2	1,240	-0.16%
2021/08/06	6.1	45.19	5	45.33	44.90	1.1	1,256	0.09%
2021/08/05	7	45.68	3.1	45.71	45.60	3.9	1,270	0.31%
2021/08/04	5.1	45.25	4	45.20	45.35	1.1	1,304	0.08%
2021/08/03	4	45.50	3.1	45.24	45.30	0.9	1,345	0.06%
2021/08/02	11	45.36	14	45.15	45.55	-3	1,349	-0.22%
2021/07/30	3	44.77	1.3	44.80	44.65	1.7	1,345	0.13%
2021/07/29	2	43.75	0	0.00	44.00	2	1,343	0.15%
2021/07/28	0	44.00	7	43.79	43.60	-7	1,354	-0.52%
2021/07/27	6.4	44.92	0.1	45.30	44.25	6.3	1,390	0.45%
2021/07/26	0.2	44.50	11	44.56	44.80	-10.8	1,423	-0.76%
2021/07/23	2	44.10	4	44.35	43.90	-2	1,435	-0.14%
2021/07/22	0	0.00	3	43.58	43.55	-3	1,455	-0.21%
2021/07/21	1	43.20	1	43.25	43.10	0	1,482	0.00%
2021/07/20	4.1	43.64	5	43.72	43.45	-0.9	1,498	-0.06%
2021/07/19	2.1	44.75	14	44.46	44.30	-11.9	1,518	-0.78%
2021/07/16	7	44.86	10	44.90	44.80	-3	1,742	-0.17%
2021/07/15	13	44.98	7.2	44.92	45.15	5.8	1,765	0.33%
2021/07/14	6	44.55	4.3	44.10	44.30	1.7	1,788	0.10%
2021/07/13	7	45.05	10	45.06	44.65	-3	1,808	-0.17%
2021/07/12	4	44.15	1	44.10	44.15	3	1,817	0.17%
2021/07/09	1	43.85	1	43.80	43.70	0	1,856	0.00%
2021/07/08	4	44.04	1	43.95	44.00	3	1,926	0.16%
2021/07/07	2	44.25	0	0.00	44.10	2	1,978	0.10%
2021/07/06	1	44.25	9	44.30	44.25	-8	2,080	-0.38%
2021/07/05	2	44.53	3	44.33	44.70	-1	2,166	-0.05%
2021/07/02	0	0.00	5	43.94	43.90	-5	2,305	-0.22%
2021/07/01	8	43.98	9.1	43.93	43.80	-1.1	2,527	-0.04%
2021/06/30	6	43.68	5	43.71	43.70	1	2,806	0.04%
2021/06/29	0.3	43.83	3	43.67	43.65	-2.7	2,901	-0.09%
2021/06/28	4.3	44.11	9	44.12	43.90	-4.7	3,193	-0.15%
2021/06/25	4	44.04	2	43.90	43.90	2	3,306	0.06%
2021/06/24	1.2	43.31	3	43.30	43.40	-1.8	3,350	-0.06%
2021/06/23	2	43.20	2	43.20	43.30	0	3,385	0.00%
2021/06/22	7.1	43.12	10.1	43.23	42.85	-3	3,396	-0.09%
2021/06/21	3	43.25	22	43.50	43.20	-19	3,394	-0.56%
2021/06/18	3	44.48	1	44.40	44.30	2	3,401	0.06%
2021/06/17	2.2	44.80	2	44.88	44.80	0.2	3,425	0.01%
2021/06/16	3.2	44.95	7	44.65	44.55	-3.8	3,510	-0.11%
2021/06/15	0	0.00	14	45.02	45.15	-14	3,568	-0.39%
2021/06/11	0	0.00	0.5	44.90	44.25	-0.5	3,598	-0.01%
2021/06/10	5.5	44.51	9	44.77	44.50	-3.5	3,685	-0.10%
2021/06/09	13.2	44.76	8	44.53	44.55	5.2	3,891	0.13%
2021/06/08	15	45.91	10	46.42	45.50	5	3,984	0.13%
2021/06/07	3.1	44.74	6	45.07	45.60	-2.9	3,983	-0.07%
2021/06/04	1	45.00	3	44.73	44.50	-2	3,988	-0.05%
2021/06/03	15	45.11	9	45.27	45.05	6	4,005	0.15%
2021/06/02	31.5	46.25	31.2	45.78	45.60	0.3	4,127	0.01%
2021/06/01	103.1	47.42	53.3	47.41	47.35	49.8	4,108	1.21%	大買/
2021/05/31	20.5	45.18	46	45.39	46.40	-25.5	4,098	-0.62%
2021/05/28	33	43.65	5	43.22	44.25	28	4,039	0.69%
2021/05/27	0	0.00	2	42.20	42.40	-2	4,023	-0.05%
2021/05/26	2	42.58	8	42.55	42.65	-6	4,054	-0.15%
2021/05/25	10.2	42.63	21	42.50	42.50	-10.8	4,088	-0.26%
2021/05/24	1	42.30	9	41.72	42.00	-8	4,151	-0.19%
2021/05/21	1	41.50	15.1	41.48	41.45	-14.1	4,162	-0.34%
2021/05/20	6.3	41.23	11	41.08	41.15	-4.7	4,170	-0.11%
2021/05/19	1	41.65	2	41.68	41.65	-1	4,169	-0.02%
2021/05/18	9	41.68	6.3	40.68	42.00	2.7	4,178	0.07%
2021/05/17	23.4	39.38	17.1	39.76	39.10	6.4	4,172	0.15%
2021/05/14	6.2	41.70	7.8	41.85	41.50	-1.6	4,143	-0.04%
2021/05/13	12.4	40.85	17.1	41.08	41.20	-4.7	4,124	-0.11%
2021/05/12	35.6	41.70	107.5	42.25	41.55	-71.9	4,101	-1.75%	大賣/
2021/05/11	23.3	45.55	34.1	45.81	44.50	-10.7	4,055	-0.27%
2021/05/10	2	47.65	16.3	47.76	47.65	-14.3	4,019	-0.36%
2021/05/07	22.2	47.58	14	47.33	48.05	8.2	4,017	0.20%
2021/05/06	13.2	46.54	70	46.09	46.00	-56.8	4,013	-1.42%
2021/05/05	4.1	46.82	12.2	46.90	46.35	-8.1	4,007	-0.20%
2021/05/04	36.7	46.66	36	45.99	46.65	0.7	4,005	0.02%
2021/05/03	40.2	48.22	29.5	48.00	47.70	10.7	3,971	0.27%
2021/04/29	7.2	49.41	41.9	49.53	49.20	-34.8	3,938	-0.88%
2021/04/28	57.2	49.09	29.2	48.83	48.60	28.1	3,933	0.71%
2021/04/27	30.1	49.68	51	49.41	49.30	-20.9	3,937	-0.53%
2021/04/26	33.7	50.02	26.5	50.11	50.00	7.2	3,913	0.18%
2021/04/23	30	49.60	26.1	49.90	49.90	3.9	3,907	0.10%
2021/04/22	185.1	51.51	279.7	51.49	50.10	-94.6	3,948	-2.40%	大買/大賣/
2021/04/21	15.8	50.11	20	50.16	50.10	-4.2	3,736	-0.11%
2021/04/20	13.4	50.38	49.4	50.19	50.90	-36	3,723	-0.97%
2021/04/19	17.4	49.07	21	49.10	49.00	-3.6	3,710	-0.10%
2021/04/16	42.1	49.97	39.3	49.77	49.50	2.8	3,718	0.07%
2021/04/15	54.2	50.10	22.2	50.45	50.30	32	3,718	0.86%
2021/04/14	62.1	49.13	58.4	49.09	50.00	3.7	3,796	0.10%
2021/04/13	49.4	49.94	74.9	50.08	49.40	-25.4	3,799	-0.67%
2021/04/12	62.4	50.71	141.6	50.38	50.10	-79.2	3,970	-1.99%	大賣/
2021/04/09	163	51.60	77.2	51.83	51.90	85.8	3,932	2.18%	大買/
2021/04/08	51.4	51.98	148.4	52.19	52.20	-97	3,862	-2.51%	大賣/
2021/04/07	274.6	51.48	192.6	51.32	50.70	82	3,714	2.21%	大買/大賣/
2021/04/06	317.9	53.01	256.4	53.21	52.50	61.6	3,493	1.76%	大買/大賣/
2021/04/01	67	49.39	72.5	49.40	49.60	-5.6	3,216	-0.17%
2021/03/31	424.1	49.40	187.4	49.40	48.90	236.7	3,118	7.59%	大買/大賣/鉅額交易
2021/03/30	129.4	47.82	54.5	48.00	48.20	75	2,822	2.66%	大買/
2021/03/29	47.2	46.72	46.1	46.65	47.25	1.1	2,705	0.04%
2021/03/26	48.2	46.30	33.2	46.55	46.60	15	2,704	0.56%
2021/03/25	9.2	45.59	39	45.35	45.55	-29.8	2,676	-1.11%
2021/03/24	8.2	45.37	15.2	45.37	45.20	-7	2,657	-0.26%
2021/03/23	38	45.02	9	45.09	45.15	29	2,646	1.10%
2021/03/22	45.3	45.32	34.7	45.04	45.20	10.6	2,631	0.40%
2021/03/19	61.1	45.65	22.8	45.78	45.20	38.3	2,616	1.46%
2021/03/18	57.5	47.00	31.6	47.16	46.95	25.9	2,538	1.02%
2021/03/17	29.6	47.25	45.8	47.55	47.30	-16.2	2,496	-0.65%
2021/03/16	104.8	47.80	53.1	47.83	47.55	51.6	2,473	2.09%	大買/
2021/03/15	155.2	48.15	84.1	48.33	48.40	71.1	2,402	2.96%	大買/
2021/03/12	45.5	46.90	68	46.95	47.60	-22.5	2,209	-1.02%
2021/03/11	1	45.65	17.1	45.78	45.55	-16	2,186	-0.73%
2021/03/10	16.1	45.71	25	45.37	45.35	-8.9	2,286	-0.39%
2021/03/09	38	45.56	36.4	45.86	45.85	1.6	2,292	0.07%
2021/03/08	54.4	46.36	73	46.62	46.15	-18.6	2,275	-0.82%
2021/03/05	7.1	45.11	9	45.41	45.20	-1.9	2,151	-0.09%
2021/03/04	18	45.38	33	46.08	45.35	-15	2,166	-0.69%
2021/03/03	2	43.95	3.1	44.50	44.60	-1.1	2,023	-0.06%
2021/03/02	1	44.50	3	44.43	44.20	-2	2,011	-0.10%
2021/02/26	4	44.91	4	44.99	44.85	0	2,003	0.00%
2021/02/25	15.9	45.47	5	45.33	45.20	10.9	1,981	0.55%
2021/02/24	8.2	44.89	29.1	45.02	45.05	-20.9	1,950	-1.07%
2021/02/23	20	44.05	26.3	43.96	44.20	-6.3	1,878	-0.34%
2021/02/22	2	43.50	28.1	43.62	43.50	-26.1	1,865	-1.40%
2021/02/19	3	43.42	4.1	43.21	43.50	-1.1	1,855	-0.06%
2021/02/18	5.3	43.33	2	43.10	43.45	3.3	1,875	0.17%
2021/02/17	1	42.35	1	42.50	42.50	0	1,871	0.00%
2021/02/05	0	0.00	0.6	42.00	41.95	-0.6	1,861	-0.03%
2021/02/04	0	42.30	1	41.70	41.65	-1	1,861	-0.05%
2021/02/03	2	41.73	2	41.85	41.65	0	1,868	0.00%
2021/02/02	8.1	41.51	14	41.71	41.90	-5.9	1,870	-0.32%
2021/02/01	5	40.72	14	40.84	40.80	-9	1,862	-0.48%
2021/01/29	2	41.23	8	41.29	41.15	-6	1,855	-0.32%
2021/01/28	3.1	41.31	5	41.31	41.30	-1.9	1,847	-0.10%
2021/01/27	8.1	42.11	0	0.00	41.95	8.1	1,847	0.44%
2021/01/26	6	42.19	0	0.00	42.00	6	1,846	0.32%
2021/01/25	4	41.85	7	41.99	42.25	-3	1,849	-0.16%
2021/01/22	2.6	42.35	9	42.32	42.45	-6.4	1,845	-0.35%
2021/01/21	3	42.82	4	42.70	42.50	-1	1,837	-0.05%
2021/01/20	16	43.31	16	42.90	42.55	0	1,823	0.00%
2021/01/19	10	44.50	6	44.83	44.25	4	1,789	0.22%
2021/01/18	8	43.63	23	43.95	44.20	-15	1,784	-0.84%
2021/01/15	47.5	45.09	133	45.57	44.60	-85.5	1,782	-4.80%	大賣/
2021/01/14	15	45.04	5	45.12	45.15	10	1,722	0.58%
2021/01/13	76.5	45.33	26	45.24	44.95	50.5	1,707	2.96%
2021/01/12	45	45.35	59.1	46.14	45.05	-14.1	1,690	-0.83%
2021/01/11	70.6	45.18	25	45.33	46.05	45.6	1,655	2.75%
2021/01/08	24	45.89	17	45.85	45.70	7	1,624	0.43%
2021/01/07	52.2	46.93	128	47.01	46.70	-75.8	1,588	-4.77%	大賣/
2021/01/06	92	45.81	16.2	45.30	45.15	75.8	1,466	5.17%
2021/01/05	59.6	46.84	201.5	46.50	46.70	-141.9	1,394	-10.18%	大賣/鉅額交易
2021/01/04	114	44.28	22.2	44.73	44.90	91.8	1,172	7.83%	大買/
2020/12/31	14	43.71	12	43.60	44.00	2	1,105	0.18%
2020/12/30	5	43.00	8	42.88	42.85	-3	1,081	-0.28%
2020/12/29	15	42.84	1	43.00	42.80	14	1,084	1.29%
2020/12/28	3	42.83	6	43.11	43.35	-3	1,083	-0.28%
2020/12/25	6	42.58	5	42.68	42.60	1	1,074	0.10%
2020/12/24	9	42.89	2	43.20	42.75	7	1,073	0.65%
2020/12/23	0.2	42.80	1.1	42.80	42.70	-0.9	1,075	-0.08%
2020/12/22	37.1	43.60	147	43.81	42.75	-109.9	1,086	-10.12%	大賣/鉅額交易
2020/12/21	124	42.48	4	42.88	43.60	120	1,054	11.38%	大買/鉅額交易
2020/12/18	9	42.24	4	42.33	42.55	5	1,043	0.48%
2020/12/17	8	42.36	0	0.00	42.35	8	1,051	0.76%
2020/12/16	24	42.65	14.5	42.45	42.85	9.5	1,066	0.89%
2020/12/15	5	42.09	1	42.15	41.90	4	1,080	0.37%
2020/12/14	3	43.12	0.1	43.19	43.00	2.9	1,065	0.27%
2020/12/11	8	43.39	15	43.32	43.40	-7	1,064	-0.66%
2020/12/10	9	43.41	8.2	43.22	43.10	0.8	1,050	0.07%
2020/12/09	14.8	44.23	5.4	44.29	44.10	9.3	1,044	0.89%
2020/12/08	12	44.38	3	44.63	44.75	9	1,045	0.86%
2020/12/07	61	44.36	29	44.94	44.35	32	1,043	3.07%
2020/12/04	117	45.65	14.1	45.19	45.05	103	975	10.55%	大買/鉅額交易
2020/12/03	0	0.00	1	43.45	43.60	-1	858	-0.12%
2020/12/02	2	42.95	1	43.15	43.10	1	848	0.12%
2020/12/01	5	42.71	1	42.50	43.00	4	854	0.47%
2020/11/30	2	43.13	4	43.18	43.15	-2	860	-0.23%
2020/11/27	0	0.00	1	42.00	42.05	-1	841	-0.12%
2020/11/26	2	41.95	6	41.98	42.00	-4	877	-0.46%
2020/11/25	1	42.15	0	0.00	42.25	1	1,016	0.10%
2020/11/24	2	42.18	5	42.24	42.30	-3	1,028	-0.29%
2020/11/23	2	42.33	6	42.12	42.15	-4	1,085	-0.37%
2020/11/20	2	41.45	3	41.70	41.75	-1	1,109	-0.09%
2020/11/19	1.1	41.90	1	41.70	41.70	0.1	1,145	0.00%
2020/11/18	0	42.53	1	41.85	42.00	-1	1,250	-0.08%
2020/11/17	1	42.50	1	42.20	42.15	0	1,262	0.00%
2020/11/16	2	41.90	3	42.00	41.85	-1	1,278	-0.08%
2020/11/13	0	0.00	1	41.55	41.45	-1	1,284	-0.08%
2020/11/12	1	41.20	0	0.00	41.35	1	1,305	0.08%
2020/11/11	3	41.62	0	0.00	41.35	3	1,324	0.23%
2020/11/09	0	0.00	2	41.13	40.95	-2	1,345	-0.15%
2020/11/06	0	41.23	3	40.93	40.80	-3	1,357	-0.22%
2020/11/04	0	0.00	2	40.85	41.30	-2	1,392	-0.14%
2020/11/03	1	39.15	1	39.40	40.10	0	1,396	0.00%
2020/11/02	2	38.80	0	0.00	39.15	2	1,415	0.14%
2020/10/30	1	39.80	0	0.00	39.85	1	1,443	0.07%
2020/10/29	1	40.20	0	0.00	40.15	1	1,445	0.07%
2020/10/28	0	0.00	17	40.59	40.35	-17	1,456	-1.17%
2020/10/26	0	0.00	1	41.10	41.15	-1	1,502	-0.07%
2020/10/23	0	0.00	6	41.40	41.55	-6	1,530	-0.39%
2020/10/22	0	0.00	10	40.30	40.70	-10	1,630	-0.61%
2020/10/21	0	41.10	0	0.00	40.70	0	1,760	0.00%
2020/10/20	1	41.00	0	0.00	40.90	1	1,836	0.05%
2020/10/19	2	40.25	4	40.40	40.40	-2	1,886	-0.11%
2020/10/16	3	40.27	2	40.28	40.05	1	1,993	0.05%
2020/10/15	1	40.30	1	40.40	40.40	0	2,028	0.00%
2020/10/14	3	40.70	0	0.00	40.75	3	2,050	0.15%
2020/10/13	1	40.45	10	40.61	40.55	-9	2,102	-0.43%
2020/10/12	7	41.14	6	41.16	40.95	1	2,132	0.05%
2020/10/08	1	41.55	1	41.70	41.70	0	2,184	0.00%
2020/10/06	2	42.18	0	0.00	41.90	2	2,325	0.09%
2020/10/05	1	41.00	12	41.65	42.25	-11	2,446	-0.45%
2020/09/30	2	41.23	2	41.30	41.10	0	2,681	0.00%
2020/09/29	2	40.75	1	41.00	40.60	1	3,296	0.03%
2020/09/28	0	0.00	1	40.45	40.60	-1	3,424	-0.03%
2020/09/25	2.2	40.47	4	40.46	40.10	-1.8	3,451	-0.05%
2020/09/24	6	41.08	0	0.00	40.70	6	3,463	0.17%
2020/09/23	8	41.96	1	42.35	41.90	7	3,494	0.20%
2020/09/22	5	42.28	0	0.00	42.20	5	3,524	0.14%
2020/09/21	7	43.58	5	43.50	43.05	2	3,526	0.06%
2020/09/18	2	42.88	4	43.20	43.80	-2	3,519	-0.06%
2020/09/17	1	42.30	5	42.48	42.45	-4	3,499	-0.11%
2020/09/16	8	42.41	6	42.69	42.30	2	3,504	0.06%
2020/09/15	1	43.15	0	0.00	42.80	1	3,511	0.03%
2020/09/14	1	41.85	1	42.65	42.75	0	3,526	0.00%
2020/09/11	3	42.12	5	42.20	42.10	-2	3,523	-0.06%
2020/09/10	8	43.26	2	43.38	43.00	6	3,507	0.17%
2020/09/09	10	43.92	2	43.83	43.90	8	3,492	0.23%
2020/09/08	4	44.40	2	44.70	44.70	2	3,476	0.06%
2020/09/07	9	45.21	4	45.80	44.55	5	3,478	0.14%
2020/09/04	4	44.56	6	44.65	44.95	-2	3,479	-0.06%
2020/09/03	11	45.65	8	45.61	45.30	3	3,478	0.09%
2020/09/02	6	45.40	4	45.44	45.35	2	3,467	0.06%
2020/09/01	14	45.81	11	45.91	45.80	3	3,459	0.09%
2020/08/31	39	46.60	31	46.51	46.20	8	3,432	0.23%
2020/08/28	12	44.86	13	44.63	44.35	-1	3,292	-0.03%
2020/08/27	12	45.98	8	45.94	45.15	4	3,278	0.12%
2020/08/26	11	45.21	8	45.16	45.15	3	3,224	0.09%
2020/08/25	13	45.00	4	45.11	45.40	9	3,196	0.28%
2020/08/24	7	45.21	9	45.08	45.10	-2	3,156	-0.06%
2020/08/21	4	42.39	4	42.43	42.85	0	3,051	0.00%
2020/08/20	8	40.87	12	41.13	41.70	-4	3,032	-0.13%
2020/08/19	2	43.43	4	43.61	43.15	-2	2,997	-0.07%
2020/08/18	7	44.01	2	43.95	43.90	5	2,984	0.17%
2020/08/17	1	44.70	2	44.95	44.60	-1	2,965	-0.03%
2020/08/14	7	44.06	6	44.01	44.05	1	2,946	0.03%
2020/08/13	7	43.70	2	44.05	43.50	5	2,939	0.17%
2020/08/12	1	43.60	2	43.45	43.70	-1	2,915	-0.03%
2020/08/11	4	43.78	7	43.74	43.35	-3	2,907	-0.10%
2020/08/10	3	44.30	5	44.08	44.05	-2	2,926	-0.07%
2020/08/07	1	44.40	11	44.89	44.25	-10	2,921	-0.34%
2020/08/06	4	45.15	3	45.53	44.90	1	2,913	0.03%
2020/08/05	4	45.76	6	45.58	45.70	-2	2,918	-0.07%
2020/08/04	1	44.25	3	44.32	44.40	-2	2,932	-0.07%
2020/08/03	2	44.48	2	44.45	44.30	0	2,989	0.00%
2020/07/31	7	44.82	5.1	44.66	44.90	2	3,001	0.06%
2020/07/30	2	44.08	5	44.40	44.45	-3	2,976	-0.10%
2020/07/29	0	0.00	3	44.60	44.50	-3	2,951	-0.10%
2020/07/28	25	46.41	36	45.32	44.25	-11	2,924	-0.38%
2020/07/27	44	47.39	11	47.60	46.20	33	2,815	1.17%
2020/07/24	9	47.01	9	46.83	47.15	0	2,675	0.00%
2020/07/23	5	49.09	1.1	48.80	48.70	3.9	2,598	0.15%
2020/07/22	18	49.87	12	49.79	50.70	6	2,542	0.24%
2020/07/21	2	47.90	12	48.00	48.00	-10	2,431	-0.41%
2020/07/20	8	45.86	16	46.14	46.90	-8	2,388	-0.33%
2020/07/17	5	48.14	9.2	47.98	47.30	-4.2	2,362	-0.18%
2020/07/16	7	47.26	6.2	46.85	46.95	0.8	2,315	0.03%
2020/07/15	4	48.11	3	48.43	47.75	1	2,281	0.04%
2020/07/14	5	48.78	15	48.89	47.80	-10	2,232	-0.45%
2020/07/13	19.1	51.14	5	50.90	50.10	14.1	2,161	0.65%
2020/07/10	21	49.93	15	50.05	51.40	6	2,095	0.29%
2020/07/09	62.3	52.19	59	52.27	50.80	3.3	1,975	0.16%
2020/07/08	221.2	53.34	106	53.11	53.40	115.2	1,737	6.63%	大買/大賣/鉅額交易
2020/07/07	42	50.00	5	50.00	50.00	37	1,121	3.30%
2020/07/06	0	0.00	4.4	45.50	45.50	-4.4	999	-0.44%
2020/07/03	0	0.00	17	41.40	41.40	-17	974	-1.75%
2020/07/02	19	36.62	5	36.71	37.65	14	952	1.47%
2020/07/01	1	38.85	0	0.00	39.00	1	903	0.11%
2020/06/30	2	38.83	0	0.00	38.90	2	867	0.23%
2020/06/29	0	0.00	2	38.55	38.65	-2	859	-0.23%
2020/06/24	0	0.00	2	38.93	39.00	-2	849	-0.24%
2020/06/22	1	39.30	7	39.25	39.15	-6	852	-0.70%
2020/06/19	0	0.00	4	38.65	38.90	-4	844	-0.47%
2020/06/18	2	38.40	1	38.40	38.55	1	825	0.12%
2020/06/16	0	0.00	7	38.07	38.20	-7	829	-0.84%
2020/06/12	1	36.05	0	0.00	37.10	1	846	0.12%
2020/06/10	0	0.00	4	38.43	38.65	-4	832	-0.48%
2020/06/08	3	37.97	3	38.00	37.90	0	852	0.00%
2020/06/05	0	0.00	2	37.78	38.10	-2	843	-0.24%
2020/06/04	12	37.70	0	0.00	37.70	12	846	1.42%
2020/06/03	1	37.60	2	37.63	37.65	-1	853	-0.12%
2020/06/02	2	37.75	0	0.00	37.55	2	852	0.23%
2020/06/01	2	37.40	0	0.00	37.40	2	840	0.24%
2020/05/29	0	0.00	1	37.00	37.10	-1	838	-0.12%
2020/05/28	2	37.23	0	0.00	37.15	2	839	0.24%
2020/05/27	3	37.25	0	0.00	37.30	3	845	0.35%
2020/05/26	1	37.40	41	37.40	37.20	-40	850	-4.70%
2020/05/22	1	36.95	0	0.00	36.90	1	839	0.12%
2020/05/21	1	37.10	0	0.00	37.15	1	839	0.12%
2020/05/19	1	37.30	2	37.15	37.10	-1	836	-0.12%
2020/05/18	0	0.00	9	37.19	37.05	-9	834	-1.08%
2020/05/15	2	37.65	1	37.20	37.25	1	830	0.12%
2020/05/14	2	37.15	3	37.17	37.05	-1	794	-0.13%
2020/05/13	17	37.21	4	37.45	37.50	13	781	1.66%
2020/05/12	39	37.67	1	37.45	37.50	38	773	4.91%
2020/05/11	20	38.06	12	38.08	38.10	8	751	1.06%
2020/05/08	31	36.61	11	36.61	36.95	20	698	2.86%
2020/05/07	5	34.74	12	33.89	34.90	-7	638	-1.10%
2020/05/04	2	33.10	0	0.00	32.95	2	614	0.33%
2020/04/30	1	33.50	0	0.00	33.55	1	611	0.16%
2020/04/29	1	33.05	0	0.00	33.00	1	619	0.16%
2020/04/28	1	32.90	0	0.00	32.85	1	626	0.16%
2020/04/21	2	32.00	2	32.48	32.00	0	650	0.00%
2020/04/20	2	33.35	1	33.30	33.40	1	642	0.16%
2020/04/17	2	33.10	1	33.15	33.45	1	643	0.16%
2020/04/16	0	0.00	1	32.55	32.90	-1	639	-0.16%
2020/04/09	1	32.20	1	32.10	32.40	0	650	0.00%
2020/04/08	1	31.35	0	0.00	31.70	1	641	0.16%
2020/04/07	0	0.00	4	31.15	31.35	-4	635	-0.63%
2020/03/31	3	30.42	1	30.60	30.40	2	627	0.32%
2020/03/30	1	29.50	0	0.00	29.80	1	620	0.16%
2020/03/27	2	30.40	2	30.40	30.20	0	620	0.00%
2020/03/26	4	29.64	0	0.00	29.80	4	611	0.65%
2020/03/25	7	29.56	0	0.00	29.35	7	611	1.15%
2020/03/24	2	28.20	0	0.00	28.25	2	614	0.33%
2020/03/20	0	0.00	1	27.60	27.80	-1	620	-0.16%
2020/03/19	4	25.66	0	0.00	25.60	4	607	0.66%
2020/03/17	0	28.90	4	28.73	28.70	-4	584	-0.68%
2020/03/16	2	29.10	1	29.40	29.10	1	577	0.17%
2020/03/13	0	0.00	1	28.25	29.00	-1	565	-0.18%
2020/03/11	2	34.00	0	0.00	33.60	2	522	0.38%
2020/03/09	1	34.00	0	0.00	33.90	1	507	0.20%
2020/02/27	0	0.00	1	35.50	35.30	-1	513	-0.19%
2020/02/26	0	0.00	2	35.65	35.60	-2	518	-0.39%
2020/02/24	2	35.60	0	0.00	35.65	2	523	0.38%
2020/02/19	0	0.00	5	35.60	35.65	-5	527	-0.95%
2020/02/18	5	35.60	0	0.00	35.50	5	530	0.94%
2020/02/11	1	35.00	0	0.00	35.05	1	557	0.18%
2020/02/10	2	35.00	0	0.00	34.95	2	554	0.36%
2020/02/07	11	35.91	0	0.00	35.80	11	547	2.01%
2020/02/04	1	36.45	0	0.00	36.40	1	593	0.17%
2020/02/03	5	35.01	0	0.00	35.60	5	594	0.84%
2020/01/31	2	36.55	0	0.00	36.65	2	584	0.34%
2020/01/30	23	36.95	0	0.00	36.50	23	582	3.95%
2020/01/15	0	0.00	1	39.00	38.80	-1	582	-0.17%
2020/01/14	1	39.05	2	39.00	39.10	-1	586	-0.17%
2020/01/13	1	38.40	0	0.00	38.70	1	605	0.17%
2020/01/09	5	38.36	0	0.00	38.30	5	643	0.78%
2020/01/08	4	38.43	0	0.00	38.40	4	645	0.62%
2020/01/07	2	38.45	0	0.00	38.80	2	653	0.31%
2020/01/06	2	38.88	1	38.95	38.90	1	654	0.15%
2020/01/02	0	0.00	10	39.60	39.65	-10	665	-1.50%
2019/12/30	2	39.65	0	0.00	39.60	2	717	0.28%
2019/12/27	1.2	39.60	0	0.00	39.60	1.2	733	0.16%
2019/12/26	1	39.90	0	0.00	39.75	1	745	0.13%
2019/12/25	1	39.80	5	39.85	39.85	-4	785	-0.51%
2019/12/19	2	40.00	0	0.00	40.25	2	830	0.24%
2019/12/17	2	39.48	0	0.00	39.50	2	819	0.24%
2019/12/16	0	0.00	2	39.25	39.35	-2	823	-0.24%
2019/12/13	2	39.80	0	0.00	39.55	2	831	0.24%
2019/12/10	0.1	39.35	0	0.00	39.35	0.1	853	0.01%
2019/12/05	0.1	39.00	0	0.00	39.15	0.1	913	0.01%
2019/12/02	1	39.25	0	0.00	39.25	1	929	0.11%
2019/11/28	0	0.00	1	39.75	39.95	-1	935	-0.11%
2019/11/21	1	39.00	0	0.00	39.10	1	929	0.11%
2019/11/19	10	38.98	0	0.00	38.95	10	934	1.07%
2019/11/15	1	38.60	0	0.00	38.55	1	978	0.10%
2019/11/12	9	38.64	0	0.00	38.55	9	993	0.91%
2019/11/11	1	38.85	0	0.00	38.90	1	985	0.10%
2019/11/06	1	40.00	0	0.00	40.00	1	991	0.10%
2019/11/05	3	40.57	1	40.35	40.30	2	988	0.20%
2019/10/29	1	39.40	1	39.25	39.10	0	975	0.00%
2019/10/28	5	39.55	0	0.00	39.45	5	980	0.51%
2019/10/24	4	38.71	0	0.00	38.95	4	972	0.41%
2019/10/23	13	38.72	1	38.60	38.60	12	974	1.23%
2019/10/22	5	39.00	0	0.00	39.10	5	991	0.50%
2019/10/21	5	39.62	0	0.00	39.20	5	997	0.50%
2019/10/17	2	38.35	0	0.00	38.25	2	941	0.21%
2019/10/14	1	37.40	1	37.35	37.30	0	940	0.00%
2019/10/09	0	0.00	4	37.00	36.90	-4	944	-0.42%
2019/10/08	0	0.00	2	37.55	37.40	-2	942	-0.21%
2019/10/07	0	0.00	1	36.85	36.80	-1	942	-0.11%
2019/10/04	1	38.00	0	0.00	37.20	1	1,001	0.10%
2019/10/03	1	38.25	1	38.05	38.00	0	1,043	0.00%
2019/10/02	26	38.53	26	38.24	38.60	0	1,064	0.00%
2019/10/01	1	38.10	5	37.85	37.95	-4	1,070	-0.37%
2019/09/27	0	0.00	2	38.90	38.70	-2	1,051	-0.19%
2019/09/26	3	39.38	3	39.15	39.10	0	1,063	0.00%
2019/09/25	1	39.85	1	39.55	39.05	0	1,072	0.00%
2019/09/23	1	40.15	0	0.00	40.10	1	1,060	0.09%
2019/09/18	0	0.00	1	39.85	39.75	-1	1,054	-0.09%
2019/09/17	2	39.83	2	39.73	39.70	0	1,052	0.00%
2019/09/10	0.2	40.40	2	40.60	40.10	-1.8	1,059	-0.17%
2019/09/06	1	41.90	0	0.00	41.95	1	1,023	0.10%
2019/09/03	2	42.00	0	0.00	42.00	2	1,030	0.19%
2019/08/30	1	41.70	2	41.80	41.65	-1	1,036	-0.10%
2019/08/26	1	41.50	0	0.00	41.45	1	1,047	0.10%
2019/08/22	0	0.00	0.2	42.60	42.45	-0.2	1,070	-0.02%
2019/08/20	2	43.30	0	0.00	42.95	2	1,067	0.19%
2019/08/16	1	41.80	0	0.00	41.95	1	1,081	0.09%
2019/08/13	1	41.95	0	0.00	41.80	1	1,132	0.09%
2019/08/08	0.1	42.40	1	42.05	42.10	-0.9	1,193	-0.08%
2019/08/06	0	0.00	4	41.20	41.30	-4	1,320	-0.30%
2019/08/05	1.2	41.82	0	0.00	41.55	1.2	1,450	0.08%
2019/08/02	0	0.00	1	42.10	42.00	-1	1,488	-0.07%
2019/07/24	1	45.50	0	0.00	45.80	1	1,606	0.06%
2019/07/19	0	0.00	2	44.75	44.50	-2	1,663	-0.12%
2019/07/18	1	44.45	0	0.00	44.45	1	1,700	0.06%
2019/07/17	0	0.00	2	44.50	44.70	-2	1,721	-0.12%
2019/07/15	1	44.50	1	44.60	44.60	0	1,756	0.00%
2019/07/12	2	45.28	0	0.00	45.10	2	1,768	0.11%
2019/07/11	3	45.32	0	0.00	45.30	3	1,797	0.17%
2019/07/10	5	45.55	0	0.00	45.20	5	1,821	0.27%
2019/07/09	0	0.00	1	49.05	48.95	-1	1,784	-0.06%
2019/07/08	2	48.40	0	0.00	48.40	2	1,770	0.11%
2019/07/05	6	48.23	0	0.00	48.25	6	1,791	0.33%
2019/07/03	1	48.30	0	0.00	48.25	1	1,838	0.05%
2019/06/24	0	0.00	2	47.75	47.70	-2	2,024	-0.10%
2019/06/21	1	47.20	1	47.55	47.10	0	2,084	0.00%
2019/06/19	0	0.00	1	47.20	47.15	-1	2,116	-0.05%
2019/06/17	0	0.00	1	47.10	47.40	-1	2,117	-0.05%
2019/06/14	2	46.70	0	0.00	46.55	2	2,110	0.09%
2019/06/13	0	0.00	1	46.60	46.90	-1	2,120	-0.05%
2019/06/12	1	47.00	0	0.00	47.00	1	2,140	0.05%
2019/06/10	1	46.40	0	0.00	46.55	1	2,133	0.05%
2019/06/05	2	46.38	0	0.00	46.10	2	2,145	0.09%
2019/06/04	0	0.00	1	46.15	46.10	-1	2,142	-0.05%
2019/05/30	5	45.78	2	46.10	46.40	3	2,146	0.14%
2019/05/28	1	46.40	0	0.00	46.45	1	2,151	0.05%
2019/05/27	1	46.45	1	46.65	46.60	0	2,158	0.00%
2019/05/24	0	0.00	1	46.90	46.90	-1	2,158	-0.05%
2019/05/23	7	46.86	6	46.53	46.25	1	2,142	0.05%
2019/05/22	1	48.05	1	48.05	47.75	0	2,103	0.00%
2019/05/20	3	48.18	3.1	48.54	48.50	-0.1	2,065	0.00%
2019/05/17	2	49.60	4	49.13	49.00	-2	2,047	-0.10%
2019/05/16	5	51.56	4	50.90	50.10	1	2,022	0.05%
2019/05/15	4.1	51.01	7	51.34	51.70	-2.9	1,996	-0.15%
2019/05/14	3	49.80	1	48.35	50.30	2	1,919	0.10%
2019/05/13	24	51.35	18	51.81	50.40	6	1,877	0.32%
2019/05/10	2	49.95	0	0.00	50.00	2	1,744	0.11%
2019/05/09	3	50.20	12	49.69	49.60	-9	1,700	-0.53%
2019/05/08	1	49.95	20	49.92	49.80	-19	1,677	-1.13%
2019/05/07	1	49.40	12	49.06	49.55	-11	1,646	-0.67%
2019/05/06	5	47.92	2	47.85	47.90	3	1,626	0.18%
2019/05/03	5	49.08	2	48.95	48.90	3	1,606	0.19%
2019/05/02	5	49.70	3	50.37	49.90	2	1,582	0.13%
2019/04/30	0	0.00	1	48.80	50.00	-1	1,561	-0.06%
2019/04/29	0	0.00	1	48.95	48.65	-1	1,548	-0.06%
2019/04/26	13	49.93	0	0.00	49.65	13	1,528	0.85%
2019/04/25	3	50.57	4	50.50	50.60	-1	1,514	-0.07%
2019/04/24	0	0.00	2	50.00	49.85	-2	1,471	-0.14%
2019/04/22	9	49.40	0	0.00	48.75	9	1,420	0.63%
2019/04/19	21	49.71	8	50.01	49.80	13	1,395	0.93%
2019/04/18	21	49.82	1	50.00	49.60	20	1,383	1.45%
2019/04/15	1	50.80	0	0.00	51.00	1	1,297	0.08%
2019/04/12	2	50.35	1	50.80	49.80	1	1,266	0.08%
2019/04/11	2	49.65	1	49.90	50.10	1	1,208	0.08%
2019/04/10	0	0.00	3	49.28	49.15	-3	1,152	-0.26%
2019/04/08	2	48.58	0	0.00	48.65	2	1,069	0.19%
2019/04/02	1	48.50	1	48.30	48.35	0	1,023	0.00%
2019/04/01	1	48.80	7	48.10	47.85	-6	992	-0.60%
2019/03/28	3	46.93	0	0.00	47.00	3	894	0.34%
2019/03/26	0	46.10	4	46.78	46.20	-4	834	-0.48%
2019/03/21	3	44.48	1	44.50	44.45	2	712	0.28%
2019/03/20	1	43.60	1	43.85	44.45	0	702	0.00%
2019/03/12	1	43.00	0	0.00	42.85	1	676	0.15%
2019/03/07	1	41.70	0	0.00	41.70	1	718	0.14%
2019/03/06	0	0.00	2	42.00	42.35	-2	741	-0.27%
2019/02/22	1	41.30	0	0.00	41.35	1	793	0.13%
2019/02/15	3	42.45	0	0.00	41.70	3	783	0.38%
2019/02/14	1	41.85	0	0.00	42.20	1	776	0.13%
2019/02/12	2	41.15	0	0.00	41.25	2	770	0.26%
2019/01/14	0	0.00	5	40.55	40.50	-5	783	-0.64%
2019/01/11	5	41.80	0	0.00	40.75	5	795	0.63%
2018/12/25	3	42.35	3	42.30	42.30	0	907	0.00%
2018/12/06	0	0.00	2	42.55	42.60	-2	955	-0.21%
2018/12/04	1	44.55	0	0.00	44.90	1	970	0.10%
2018/12/03	1	44.85	2	45.15	44.85	-1	992	-0.10%
2018/11/30	0	0.00	9	45.20	44.75	-9	983	-0.91%
2018/11/29	2	44.65	2	43.95	43.75	0	953	0.00%
2018/11/28	9	43.20	0	0.00	43.50	9	931	0.97%
2018/11/27	1	43.15	1	43.15	43.40	0	923	0.00%
2018/11/26	2	42.00	0	0.00	41.90	2	891	0.22%
2018/11/23	0	0.00	10	40.71	41.55	-10	888	-1.13%
2018/11/22	10	41.20	0	0.00	40.65	10	907	1.10%
2018/11/20	0	0.00	1	41.20	40.90	-1	972	-0.10%
2018/11/19	0	0.00	9	40.94	41.00	-9	978	-0.92%
2018/11/08	0	0.00	2	40.05	40.80	-2	1,358	-0.15%
2018/11/02	10	39.40	0	0.00	39.40	10	1,395	0.72%
2018/10/25	1	38.00	0	0.00	38.50	1	1,573	0.06%
2018/10/17	2	39.20	0	0.00	38.80	2	1,597	0.13%
2018/10/11	0	0.00	1	37.50	37.35	-1	1,594	-0.06%
2018/10/03	0	0.00	1	42.35	42.40	-1	1,527	-0.07%
2018/09/19	1	43.80	0	0.00	43.40	1	1,591	0.06%
2018/09/12	1	42.80	0	0.00	42.95	1	1,665	0.06%
2018/09/11	0	0.00	1	43.00	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	0	0.00	1	45.00	44.80	-1	1,864	-0.05%
2018/09/04	0	0.00	1	45.60	45.75	-1	1,937	-0.05%
2018/09/03	1	45.00	0	0.00	44.75	1	1,950	0.05%
2018/08/31	1	45.85	1	46.10	45.85	0	1,955	0.00%
2018/08/29	2	46.50	1	46.25	46.30	1	1,985	0.05%
2018/08/24	3	45.08	3	44.83	45.00	0	1,908	0.00%
2018/08/21	0	0.00	2	45.75	45.95	-2	1,903	-0.11%
2018/08/20	20	44.80	1	45.75	44.90	19	1,895	1.00%
2018/08/17	6	45.58	5	45.40	45.40	1	1,908	0.05%
2018/08/16	0	0.00	20	45.22	45.85	-20	1,861	-1.07%
2018/08/15	2	43.78	4	44.19	44.15	-2	1,755	-0.11%
2018/08/13	3	41.67	0	0.00	41.55	3	1,678	0.18%
2018/08/10	0	0.00	1	42.25	42.00	-1	1,663	-0.06%
2018/08/03	2	40.88	3	40.80	40.95	-1	1,645	-0.06%
2018/07/27	0	42.25	0	0.00	42.25	0	1,483	0.00%
2018/07/17	1	42.30	0	0.00	42.60	1	1,509	0.07%
2018/07/16	1	42.60	0	0.00	42.75	1	1,509	0.07%
2018/07/13	2	42.05	0	0.00	42.10	2	1,522	0.13%
2018/07/06	0	0.00	4	40.10	40.00	-4	1,592	-0.25%
2018/07/05	1	40.65	0	0.00	40.75	1	1,593	0.06%
2018/06/29	0	0.00	1	43.10	43.00	-1	1,677	-0.06%
2018/06/27	3	43.13	0	0.00	42.85	3	1,676	0.18%
2018/06/22	2	42.73	0	0.00	42.55	2	1,660	0.12%
2018/06/14	1	45.00	0	0.00	45.00	1	1,438	0.07%
2018/06/12	2	45.98	0	0.00	44.70	2	1,441	0.14%
2018/06/11	1	46.00	0	0.00	45.65	1	1,385	0.07%
2018/06/07	1	46.85	0	0.00	47.10	1	1,416	0.07%
2018/06/06	1	46.60	0	0.00	46.85	1	1,421	0.07%
2018/06/05	1	47.15	0	0.00	47.00	1	1,441	0.07%
2018/06/04	2	47.53	1	47.60	47.40	1	1,479	0.07%
2018/05/22	1	47.45	1	47.15	47.30	0	1,526	0.00%
2018/05/21	1	46.90	0	0.00	47.15	1	1,519	0.07%
2018/05/10	2	44.85	2	45.20	45.30	0	1,823	0.00%
2018/05/02	0	0.00	1	42.75	42.65	-1	2,194	-0.05%
2018/04/20	0	0.00	1	43.85	44.35	-1	2,946	-0.03%
2018/04/19	1	44.45	1	44.00	44.35	0	3,197	0.00%
2018/04/02	0	0.00	2	47.25	48.00	-2	4,452	-0.04%
2018/03/30	0	0.00	1	45.20	45.30	-1	4,645	-0.02%
2018/03/28	0	0.00	1	45.90	45.60	-1	5,181	-0.02%
2018/03/27	0	0.00	2	46.05	46.00	-2	5,385	-0.04%
2018/03/22	1	46.50	0	0.00	46.50	1	5,687	0.02%
2018/03/19	1	47.65	1	48.10	47.65	0	5,678	0.00%
2018/03/16	0	0.00	6	46.90	47.25	-6	5,658	-0.11%
2018/03/15	6	46.60	0	0.00	46.55	6	5,650	0.11%
2018/03/14	2	47.40	0	0.00	47.35	2	5,646	0.04%
2018/03/09	0	0.00	2	48.15	49.00	-2	5,632	-0.04%
2018/03/06	2	47.95	0	0.00	48.50	2	5,621	0.04%
2018/02/26	0	0.00	1	49.85	50.30	-1	5,560	-0.02%
2018/02/21	1	50.30	0	0.00	50.90	1	5,563	0.02%
2018/02/12	1	49.00	0	0.00	48.80	1	5,564	0.02%
2018/02/07	0	0.00	2	49.53	49.05	-2	5,471	-0.04%
2018/02/06	1	51.00	2	47.35	47.35	-1	5,452	-0.02%
2018/02/05	0	0.00	1	52.00	52.60	-1	5,496	-0.02%
2018/01/30	2	53.50	1	53.00	53.20	1	5,527	0.02%
2018/01/29	1	55.00	0	0.00	53.70	1	5,645	0.02%
2018/01/25	0	0.00	1	56.00	54.30	-1	5,551	-0.02%
2018/01/24	0	0.00	2	54.85	55.00	-2	5,524	-0.04%
2018/01/23	3	54.80	1	55.70	53.50	2	5,508	0.04%
2018/01/22	1	53.50	1	52.30	54.60	0	5,472	0.00%
2018/01/17	6	55.20	6	54.47	54.40	0	5,908	0.00%
2018/01/16	2	53.35	0	0.00	53.90	2	5,799	0.03%
2018/01/15	3	54.20	1	54.00	54.80	2	5,700	0.04%
2018/01/12	9	54.03	10	53.23	53.20	-1	5,469	-0.02%
2018/01/11	2	50.75	2	50.10	51.00	0	5,056	0.00%
2018/01/10	4	49.66	6	50.43	48.95	-2	4,929	-0.04%
2018/01/08	3	46.83	2.1	46.40	47.10	0.9	4,696	0.02%
2018/01/05	3.1	46.78	2	47.18	46.60	1.1	4,679	0.02%
2018/01/04	7	47.58	2	47.30	47.10	5	4,710	0.11%
2018/01/02	1	49.40	0	0.00	48.85	1	4,534	0.02%