正崴 (2392)-國泰-館前券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629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

正崴 (2392)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	60.9	79.90	79.90	-60.9	9,470	-0.64%
2024/11/21	19	72.80	30.3	72.99	72.70	-11.3	9,244	-0.12%
2024/11/20	53.6	73.52	37.1	73.06	72.80	16.5	9,151	0.18%
2024/11/19	48.1	73.47	37.2	74.02	75.10	10.9	8,982	0.12%
2024/11/18	28	73.35	38.4	73.01	72.20	-10.4	8,775	-0.12%
2024/11/15	97.7	73.99	110.2	74.06	72.60	-12.5	8,468	-0.15%	大賣/
2024/11/14	104.2	74.14	96.1	72.97	72.00	8.1	8,001	0.10%	大買/
2024/11/13	103.4	74.33	116.4	74.89	75.10	-13	7,525	-0.17%	大買/大賣/
2024/11/12	35.9	72.29	37.5	71.95	71.60	-1.5	6,900	-0.02%
2024/11/11	163.6	75.00	163.3	74.66	74.50	0.3	6,708	0.00%	大買/大賣/
2024/11/08	244.9	74.06	194.9	73.98	74.20	50	6,099	0.82%	大買/大賣/
2024/11/07	18.3	68.48	69.8	69.02	69.50	-51.6	5,274	-0.98%
2024/11/06	2.3	63.35	9	63.39	63.20	-6.7	4,993	-0.13%
2024/11/05	8.4	62.95	16.2	63.08	62.80	-7.8	5,131	-0.15%
2024/11/04	13	62.23	107	61.82	62.00	-94	5,345	-1.76%	大賣/
2024/11/01	28.2	62.93	13.1	63.06	63.10	15.1	5,369	0.28%
2024/10/30	11.2	64.49	34.1	63.91	64.80	-22.8	5,410	-0.42%
2024/10/29	97.3	62.25	6	62.53	61.70	91.3	5,324	1.71%
2024/10/28	58.5	62.60	4	62.19	61.60	54.5	5,228	1.04%
2024/10/25	6.2	62.80	0	0.00	62.90	6.2	5,304	0.12%
2024/10/24	32.3	62.78	10	63.30	61.80	22.3	5,399	0.41%
2024/10/23	17.2	62.29	8	62.18	62.10	9.2	5,482	0.17%
2024/10/22	11.2	61.68	0.1	61.80	61.80	11.1	5,571	0.20%
2024/10/21	16.2	62.30	10	62.01	62.10	6.2	5,751	0.11%
2024/10/18	2	61.35	0	0.00	60.70	2	5,914	0.03%
2024/10/17	5	61.60	10	62.35	61.60	-5	6,084	-0.08%
2024/10/16	0	0.00	1	61.10	60.80	-1	6,258	-0.02%
2024/10/15	0.1	61.90	1	63.00	61.50	-0.9	6,413	-0.01%
2024/10/14	1	61.40	14.5	60.70	61.90	-13.5	6,696	-0.20%
2024/10/11	9.1	60.00	2.2	60.21	59.80	6.9	7,153	0.10%
2024/10/09	12.1	61.81	1	61.60	61.60	11	8,150	0.14%
2024/10/08	13.2	62.02	0	0.00	62.20	13.2	9,853	0.13%
2024/10/07	0	0.00	2	64.30	63.80	-2	11,621	-0.02%
2024/10/04	1.1	63.54	4.1	63.78	63.40	-3	12,482	-0.02%
2024/10/01	3	64.00	2	64.49	64.00	1	12,736	0.01%
2024/09/30	10	64.43	2	64.80	64.30	8	12,809	0.06%
2024/09/27	0	0.00	7	65.56	65.80	-7	12,915	-0.05%
2024/09/26	8	65.24	5	66.10	64.80	3	13,051	0.02%
2024/09/25	10	65.67	23	66.00	65.60	-13	13,171	-0.10%
2024/09/24	3	64.67	0	0.00	64.50	3	13,450	0.02%
2024/09/23	7	64.76	12	65.19	64.90	-5	13,686	-0.04%
2024/09/20	16	65.54	18	66.68	64.20	-2	13,960	-0.01%
2024/09/19	4	64.55	29.3	63.14	65.30	-25.3	13,917	-0.18%
2024/09/18	2	62.61	10	64.00	62.60	-8	14,049	-0.06%
2024/09/16	3	64.20	5	64.40	64.60	-2	14,589	-0.01%
2024/09/13	4	64.15	4	63.83	64.20	0	14,840	0.00%
2024/09/12	38	65.20	35	64.17	64.60	3	15,139	0.02%
2024/09/11	2	61.50	5.1	62.05	61.70	-3.1	15,483	-0.02%
2024/09/10	15	63.28	11	63.62	61.70	4	15,751	0.03%
2024/09/09	0	0.00	4	61.95	63.30	-4	16,755	-0.02%
2024/09/06	15	62.88	7	63.17	63.20	8	17,091	0.05%
2024/09/05	21	63.47	8	63.99	62.80	13	17,300	0.08%
2024/09/04	39.5	63.59	33	63.65	63.00	6.5	17,298	0.04%
2024/09/03	8.1	69.01	8	69.24	68.30	0.1	17,213	0.00%
2024/09/02	24	71.11	18	70.58	70.00	6	17,269	0.03%
2024/08/30	97	72.32	118.9	72.63	71.50	-21.9	17,202	-0.13%	大賣/
2024/08/29	34.6	70.50	11	70.85	70.40	23.6	16,956	0.14%
2024/08/28	122.1	70.92	60	71.35	71.50	62.1	16,878	0.37%	大買/
2024/08/27	7	67.86	27.1	67.99	69.00	-20.1	16,614	-0.12%
2024/08/26	8.3	66.90	2	67.70	65.80	6.3	16,586	0.04%
2024/08/23	38	66.59	39	66.92	67.10	-1	16,638	-0.01%
2024/08/22	14	67.59	18	67.53	67.50	-4	16,791	-0.02%
2024/08/21	53.1	68.81	38	69.47	67.90	15.1	17,412	0.09%
2024/08/20	73.4	68.43	53.1	69.03	69.50	20.3	18,218	0.11%
2024/08/19	19.1	66.73	16	66.93	66.70	3.1	18,991	0.02%
2024/08/16	11	66.46	10	67.09	66.60	1	19,311	0.01%
2024/08/15	4	65.88	14	65.88	65.90	-10	19,609	-0.05%
2024/08/14	35	67.05	17	67.35	66.30	18	20,179	0.09%
2024/08/13	21	66.47	14.1	66.88	67.30	7	20,223	0.03%
2024/08/12	57.3	67.35	15.3	66.97	66.80	42	20,212	0.21%
2024/08/09	50.3	67.06	40	67.05	66.90	10.3	20,242	0.05%
2024/08/08	14	64.11	14.1	64.64	63.70	-0.1	20,135	0.00%
2024/08/07	34.1	64.15	25	63.82	66.00	9.1	20,270	0.04%
2024/08/06	20.2	59.44	47.5	60.01	60.70	-27.3	20,133	-0.14%
2024/08/05	23.4	62.83	31	63.53	62.70	-7.7	19,946	-0.04%
2024/08/02	27.3	71.16	24	70.97	69.60	3.3	19,945	0.02%
2024/08/01	28	73.01	25.1	73.20	74.00	3	19,997	0.01%
2024/07/31	28.1	70.39	27.1	70.73	70.30	1	20,024	0.00%
2024/07/30	24.3	68.09	109.4	68.86	69.80	-85.2	20,242	-0.42%	大賣/
2024/07/29	18.3	70.20	31.1	69.49	68.80	-12.8	20,142	-0.06%
2024/07/26	17.3	70.93	8	71.49	71.30	9.3	20,024	0.05%
2024/07/23	21	74.96	14	75.11	74.00	7	19,904	0.04%
2024/07/22	17.3	76.32	12.6	76.34	74.50	4.7	19,802	0.02%
2024/07/19	38.2	78.03	78.2	79.41	76.80	-40	19,624	-0.20%
2024/07/18	36.8	80.65	20.2	80.67	79.80	16.6	19,458	0.09%
2024/07/17	63.5	84.70	43.2	84.12	83.60	20.3	19,273	0.11%
2024/07/16	46.4	85.63	127.6	85.34	84.40	-81.2	19,090	-0.43%	大賣/
2024/07/15	107.4	88.29	42.2	88.07	86.10	65.2	18,952	0.34%	大買/
2024/07/12	109.6	88.70	92.7	89.29	89.50	16.8	18,704	0.09%	大買/
2024/07/11	298.6	91.66	209.1	92.27	89.60	89.5	18,215	0.49%	大買/大賣/
2024/07/10	515.9	90.81	419.6	90.88	90.00	96.3	17,228	0.56%	大買/大賣/
2024/07/09	286.2	85.51	303.1	86.73	89.10	-16.9	15,502	-0.11%	大買/大賣/
2024/07/08	197.2	81.03	253.8	81.59	81.00	-56.6	13,719	-0.41%	大買/大賣/
2024/07/05	58	78.54	58.2	79.08	79.00	-0.2	12,866	0.00%
2024/07/04	18.3	77.23	9	76.97	76.90	9.3	12,601	0.07%
2024/07/03	14.5	77.24	28.1	78.14	76.50	-13.6	12,521	-0.11%
2024/07/02	27.2	75.91	13.5	76.44	76.90	13.7	12,413	0.11%
2024/07/01	32.8	78.46	32.4	78.66	77.80	0.4	12,264	0.00%
2024/06/28	72.7	78.99	107.2	79.15	79.00	-34.5	12,141	-0.28%	大賣/
2024/06/27	88.3	78.52	108.9	78.21	77.70	-20.6	11,918	-0.17%	大賣/
2024/06/26	80.3	78.01	132.2	78.71	77.50	-51.9	11,835	-0.44%	大賣/
2024/06/25	30.7	74.58	27.1	74.63	76.30	3.6	11,610	0.03%
2024/06/24	23.2	75.53	27.5	75.38	75.30	-4.3	11,628	-0.04%
2024/06/21	128.4	79.14	83	79.33	77.70	45.4	11,472	0.40%	大買/
2024/06/20	46.3	76.94	45.6	77.01	77.80	0.7	10,902	0.01%
2024/06/19	71.8	75.49	66.3	74.93	74.60	5.5	10,646	0.05%
2024/06/18	95.9	79.63	46.4	79.83	77.40	49.5	10,334	0.48%
2024/06/17	85.5	78.22	38.2	78.25	78.70	47.3	9,912	0.48%
2024/06/14	147.9	79.28	109.6	79.44	79.70	38.2	9,647	0.40%	大買/大賣/
2024/06/13	41.1	73.23	73.2	74.48	75.90	-32.1	8,601	-0.37%
2024/06/12	18.6	67.29	7.2	67.07	69.00	11.4	8,254	0.14%
2024/06/11	7.1	69.53	7	70.49	69.20	0.1	8,037	0.00%
2024/06/07	8	68.91	6.1	70.06	70.50	2	8,047	0.02%
2024/06/06	14.2	68.64	10	67.56	66.60	4.2	8,085	0.05%
2024/06/05	4.5	70.26	2.1	70.09	69.60	2.4	7,991	0.03%
2024/06/04	5.1	71.92	30.5	71.86	71.20	-25.5	7,988	-0.32%
2024/06/03	11.1	72.75	6	72.73	72.40	5.1	7,971	0.06%
2024/05/31	14.1	73.10	7	73.30	72.00	7.1	7,949	0.09%
2024/05/30	10.3	73.47	7.1	73.55	72.50	3.2	7,882	0.04%
2024/05/29	34.2	76.21	29.1	75.54	75.00	5.1	7,869	0.06%
2024/05/28	48.9	75.20	14.3	75.37	75.80	34.6	7,803	0.44%
2024/05/27	127.2	74.87	73	75.47	73.90	54.2	7,632	0.71%	大買/
2024/05/24	152.3	73.26	99.6	73.19	72.20	52.7	7,015	0.75%	大買/
2024/05/23	180	70.08	113.6	71.87	73.30	66.4	6,116	1.09%	大買/大賣/
2024/05/22	31	65.94	40.2	65.92	66.70	-9.2	5,175	-0.18%
2024/05/21	50.2	58.09	77	57.91	60.70	-26.8	4,835	-0.55%
2024/05/20	105.2	58.15	109.5	57.85	58.50	-4.3	4,496	-0.10%	大買/大賣/
2024/05/17	4.5	53.80	11.4	53.47	53.70	-6.9	3,911	-0.18%
2024/05/16	6	52.00	9	52.36	52.00	-3	3,770	-0.08%
2024/05/15	11	51.98	10	52.61	51.60	1	3,721	0.03%
2024/05/14	22	51.16	25	51.55	51.50	-3	3,610	-0.08%
2024/05/13	33	51.51	45.1	51.27	51.60	-12.1	3,527	-0.34%
2024/05/10	19	48.63	21	48.57	48.75	-2	3,315	-0.06%
2024/05/09	18.1	49.23	16	49.21	48.80	2.1	3,289	0.06%
2024/05/08	20.1	48.97	8.4	49.19	49.35	11.7	3,201	0.37%
2024/05/07	45	49.87	27	49.58	49.45	18	3,130	0.57%
2024/05/06	96.3	49.02	39	49.29	49.50	57.3	2,921	1.96%
2024/05/03	24.5	48.62	89.3	48.68	48.75	-64.8	2,761	-2.35%
2024/05/02	3.2	46.51	0	0.00	46.70	3.2	2,466	0.13%
2024/04/30	6	46.60	1	46.85	46.60	5	2,460	0.21%
2024/04/29	69	46.59	7	46.57	46.60	62	2,442	2.54%
2024/04/26	20	45.48	30.1	45.50	45.50	-10.1	2,404	-0.42%
2024/04/25	12	45.75	12	45.48	45.40	0	2,422	0.00%
2024/04/24	43	45.20	41	45.31	45.80	2	2,415	0.08%
2024/04/23	5	44.20	1	44.75	44.60	4	2,415	0.17%
2024/04/22	23	44.05	18	44.18	44.15	5	2,424	0.20%
2024/04/19	31	44.71	16	44.52	44.40	15	2,430	0.62%
2024/04/18	13	44.97	26	46.19	46.25	-13	2,388	-0.54%
2024/04/17	10	44.45	0	0.00	44.45	10	2,355	0.42%
2024/04/16	13.2	44.26	18	43.65	43.50	-4.8	2,351	-0.20%
2024/04/15	32	45.89	10.5	46.04	45.80	21.5	2,301	0.93%
2024/04/12	0	0.00	5	46.29	46.25	-5	2,301	-0.22%
2024/04/11	5	46.09	4	45.86	45.85	1	2,300	0.04%
2024/04/10	1	46.40	0.6	46.54	46.65	0.4	2,389	0.02%
2024/04/09	1	46.20	2.5	46.38	46.25	-1.5	2,395	-0.06%
2024/04/08	8	46.23	0	0.00	45.90	8	2,389	0.33%
2024/04/03	8.3	46.51	0	0.00	46.35	8.3	2,378	0.35%
2024/04/02	7.5	46.77	11	46.78	47.00	-3.5	2,371	-0.15%
2024/04/01	6	47.34	5.2	47.66	47.10	0.8	2,388	0.03%
2024/03/29	14	47.26	18	48.10	46.40	-4	2,313	-0.17%
2024/03/28	11	46.35	2	46.55	46.00	9	2,161	0.42%
2024/03/27	4.6	46.99	11	46.94	47.10	-6.5	2,122	-0.30%
2024/03/25	0	0.00	1	45.20	45.15	-1	2,077	-0.05%
2024/03/22	0	0.00	1	45.00	45.00	-1	2,139	-0.05%
2024/03/21	8	44.80	3	44.80	44.90	5	2,252	0.22%
2024/03/20	0	0.00	5	45.07	44.40	-5	2,327	-0.21%
2024/03/18	2	44.08	1	44.19	44.00	1	2,711	0.04%
2024/03/15	0	0.00	3	45.07	44.15	-3	3,287	-0.09%
2024/03/13	3	45.78	19	45.61	45.15	-16	3,437	-0.47%
2024/03/12	50	45.09	34	45.53	45.20	16	3,402	0.47%
2024/03/11	1.2	43.44	16	43.70	43.90	-14.8	3,333	-0.44%
2024/03/08	12	44.56	1.1	44.10	43.95	10.9	3,332	0.33%
2024/03/07	7	45.49	34.3	45.66	45.45	-27.3	3,320	-0.82%
2024/03/06	10.3	46.15	12.7	46.14	46.05	-2.4	3,334	-0.07%
2024/03/05	13.2	46.20	13	46.38	46.50	0.2	3,341	0.01%
2024/03/04	7.6	46.01	4.1	45.96	45.85	3.5	3,355	0.10%
2024/03/01	2	45.25	2.1	46.00	46.05	-0.1	3,335	0.00%
2024/02/29	2.3	45.46	0	0.00	45.45	2.3	3,380	0.07%
2024/02/27	15	44.63	0	0.00	44.50	15	3,421	0.44%
2024/02/26	1	44.50	44.1	44.91	44.50	-43	3,391	-1.27%
2024/02/23	13	43.95	8	44.26	43.90	5	3,346	0.15%
2024/02/22	6.1	44.01	1	44.40	43.90	5.1	3,332	0.15%
2024/02/21	2.1	44.15	1	44.10	44.20	1.1	3,323	0.03%
2024/02/20	5.1	43.70	2	43.90	43.50	3.1	3,318	0.09%
2024/02/19	3	43.67	1	43.40	43.75	2	3,302	0.06%
2024/02/16	4.1	43.17	1	43.10	43.20	3.1	3,320	0.09%
2024/02/15	6	42.71	1.1	42.76	42.85	4.9	3,317	0.15%
2024/02/05	2.3	43.54	1	44.15	43.50	1.3	3,335	0.04%
2024/02/01	3	44.13	0	0.00	44.05	3	3,319	0.09%
2024/01/31	0.2	44.75	6	44.60	44.75	-5.9	3,332	-0.18%
2024/01/30	1	44.40	0	0.00	44.25	1	3,330	0.03%
2024/01/29	0.2	44.90	2	44.85	44.80	-1.9	3,325	-0.06%
2024/01/26	7	44.65	20	44.70	44.70	-13	3,329	-0.39%
2024/01/25	2	45.00	0	0.00	44.80	2	3,329	0.06%
2024/01/24	23.5	45.22	0	0.00	45.00	23.5	3,328	0.71%
2024/01/19	3.1	43.93	2	43.88	43.90	1.1	3,314	0.03%
2024/01/18	1.1	44.30	1.1	44.46	44.30	0	3,292	0.00%
2024/01/16	3	44.51	5	44.50	44.65	-2	3,273	-0.06%
2024/01/15	3.3	45.27	0	0.00	45.20	3.3	3,254	0.10%
2024/01/11	2	44.58	0	0.00	44.75	2	3,265	0.06%
2024/01/10	1	44.70	7	44.97	44.75	-6	3,293	-0.18%
2024/01/09	3	45.58	26.2	45.25	45.30	-23.2	3,286	-0.71%
2024/01/05	3.2	46.12	1	46.30	45.75	2.2	3,279	0.07%
2024/01/04	11.4	47.11	19	46.53	46.10	-7.6	3,261	-0.23%
2024/01/03	1	48.65	17.1	48.46	48.80	-16.1	3,179	-0.51%
2024/01/02	0	0.00	5	48.60	48.50	-5	3,161	-0.16%
2023/12/29	3	48.37	3	48.20	48.30	0	3,162	0.00%
2023/12/28	21	48.74	22	48.67	48.65	-1	3,161	-0.03%
2023/12/27	12	48.98	4.1	49.01	48.65	7.9	3,156	0.25%
2023/12/26	1	48.39	11	48.39	48.40	-10	3,133	-0.32%
2023/12/25	5	48.27	4	48.23	48.10	1	3,137	0.03%
2023/12/22	2.1	48.29	31	48.71	48.20	-28.9	3,145	-0.92%
2023/12/21	4	48.94	8	48.94	48.80	-4	3,163	-0.13%
2023/12/20	6	49.74	17	49.79	49.90	-11	3,185	-0.35%
2023/12/19	13	48.42	8.6	48.36	48.50	4.4	3,128	0.14%
2023/12/18	20.5	49.90	4.2	50.82	49.20	16.3	3,071	0.53%
2023/12/15	25.3	50.23	9	50.31	50.20	16.3	2,983	0.55%
2023/12/14	6	49.57	16.2	50.14	50.00	-10.2	3,012	-0.34%
2023/12/13	42.5	49.64	23.7	49.47	49.60	18.8	2,903	0.65%
2023/12/12	98.5	50.19	141	50.33	51.60	-42.5	2,612	-1.63%	大賣/
2023/12/11	13.5	46.83	22.4	46.72	47.10	-8.9	2,064	-0.43%
2023/12/08	1.2	44.46	7.6	44.43	44.45	-6.4	1,938	-0.33%
2023/12/07	0	0.00	5	45.16	44.80	-5	1,949	-0.26%
2023/12/06	0	0.00	2.5	44.96	45.00	-2.5	1,967	-0.12%
2023/12/05	0	44.60	8	44.61	44.75	-8	1,986	-0.40%
2023/12/04	0.1	44.30	0.2	44.20	44.45	-0.2	1,983	-0.01%
2023/12/01	0	0.00	2	44.83	44.90	-2	1,982	-0.10%
2023/11/30	0	0.00	1	44.40	44.10	-1	2,001	-0.05%
2023/11/29	1	44.15	1.4	44.18	44.30	-0.4	2,037	-0.02%
2023/11/28	3	43.50	1	44.00	43.90	2	2,078	0.10%
2023/11/27	2.5	43.76	60	43.49	43.35	-57.5	2,148	-2.68%
2023/11/24	4	42.62	2	42.80	42.65	2	2,203	0.09%
2023/11/23	0	0.00	1	41.65	41.85	-1	2,166	-0.05%
2023/11/21	1	41.25	4	41.25	41.25	-3	2,228	-0.13%
2023/11/20	10	41.20	0	0.00	41.35	10	2,237	0.45%
2023/11/17	1	40.95	1.3	40.93	40.90	-0.3	2,272	-0.01%
2023/11/15	0	0.00	7	40.95	41.00	-7	2,289	-0.31%
2023/11/14	22	40.28	1	40.35	40.25	21	2,298	0.91%
2023/11/13	3	40.63	2	40.70	40.60	1	2,331	0.04%
2023/11/10	0	39.10	0	0.00	39.15	0	2,346	0.00%
2023/11/09	2.1	39.35	1	39.50	39.10	1.1	2,462	0.04%
2023/11/08	1.1	39.79	0	0.00	39.65	1.1	2,500	0.04%
2023/11/07	1	39.20	1	39.00	39.00	0	2,475	0.00%
2023/11/03	1.7	38.91	0	0.00	38.80	1.7	2,484	0.07%
2023/11/02	1	38.90	0	0.00	38.95	1	2,514	0.04%
2023/11/01	1	38.50	0	0.00	38.50	1	2,515	0.04%
2023/10/31	1	38.70	0	0.00	38.45	1	2,523	0.04%
2023/10/30	6	39.02	0	0.00	38.80	6	2,538	0.24%
2023/10/19	1.1	39.48	0	0.00	39.25	1.1	2,886	0.04%
2023/10/18	1.6	40.24	0	0.00	39.80	1.6	2,917	0.06%
2023/10/13	0	0.00	2	41.64	41.30	-2	2,962	-0.07%
2023/10/12	0	41.40	1	41.30	41.30	-1	2,990	-0.03%
2023/10/11	0	0.00	1	41.20	41.10	-1	2,993	-0.03%
2023/10/06	0	41.11	5	41.20	41.35	-5	2,980	-0.17%
2023/10/05	2	41.00	5	41.05	40.95	-3	2,995	-0.10%
2023/10/04	3	40.57	0	0.00	40.80	3	3,002	0.10%
2023/10/03	6	41.16	7	41.29	41.05	-1	3,016	-0.03%
2023/09/28	4.6	41.10	4	40.90	40.90	0.6	3,106	0.02%
2023/09/27	2	40.30	1	40.35	40.35	1	3,132	0.03%
2023/09/26	11	41.15	6.2	40.95	40.95	4.8	3,146	0.15%
2023/09/25	19	42.67	7	42.56	41.90	12	3,118	0.38%
2023/09/22	4	41.16	0	0.00	41.40	4	3,061	0.13%
2023/09/21	8	41.34	1	41.25	41.35	7	3,053	0.23%
2023/09/20	5	42.28	0	0.00	41.85	5	3,045	0.16%
2023/09/19	16	43.95	6	44.01	42.75	10	3,033	0.33%
2023/09/18	12	43.31	0	0.00	43.10	12	2,978	0.40%
2023/09/15	2	43.25	0	0.00	43.00	2	2,965	0.07%
2023/09/14	2	43.73	2	44.00	43.50	0	2,939	0.00%
2023/09/13	2.2	44.61	1.4	44.47	44.40	0.8	2,898	0.03%
2023/09/12	1	43.80	2	43.98	43.80	-1	2,897	-0.03%
2023/09/11	7.2	43.74	3	43.40	43.80	4.2	2,894	0.15%
2023/09/08	4	45.03	1	45.25	44.85	3	2,844	0.11%
2023/09/07	5	46.00	1	45.80	45.90	4	2,816	0.14%
2023/09/06	6	45.80	5.3	45.72	45.80	0.7	2,882	0.02%
2023/09/05	12.3	45.64	1	46.50	45.90	11.3	2,854	0.40%
2023/09/04	41	46.70	17	46.86	46.65	24	2,804	0.86%
2023/09/01	5.4	46.06	27.1	46.23	45.85	-21.7	2,740	-0.79%
2023/08/31	20.3	46.38	14	46.54	46.65	6.3	2,656	0.24%
2023/08/30	4.7	45.54	16.5	45.39	45.80	-11.8	2,554	-0.46%
2023/08/29	2	44.10	11	44.10	44.10	-9	2,428	-0.37%
2023/08/28	2	43.70	5	43.92	43.80	-3	2,421	-0.12%
2023/08/25	21	43.35	1.1	43.25	43.25	19.9	2,478	0.80%
2023/08/24	2	43.00	2.1	42.95	43.05	-0.1	2,444	0.00%
2023/08/23	13	43.08	4.2	43.04	42.95	8.8	2,425	0.36%
2023/08/21	4.4	42.76	0.1	42.15	42.40	4.3	2,375	0.18%
2023/08/18	1	42.75	7	42.98	42.95	-6	2,361	-0.25%
2023/08/17	1.3	42.81	2	42.88	42.85	-0.7	2,326	-0.03%
2023/08/16	2.4	42.13	7.3	42.23	42.35	-4.9	2,277	-0.22%
2023/08/15	1	40.05	43	41.14	42.20	-42	2,221	-1.89%
2023/08/14	2	39.88	2	40.25	39.95	0	2,106	0.00%
2023/08/11	1	38.95	0	0.00	39.00	1	2,074	0.05%
2023/08/10	1	38.80	0.2	39.00	38.75	0.8	2,084	0.04%
2023/08/09	0.2	39.60	2	39.53	39.45	-1.8	2,113	-0.09%
2023/08/08	0	40.00	0	0.00	40.00	0	2,112	0.00%
2023/08/07	2	38.88	0	0.00	38.75	2	2,087	0.10%
2023/08/04	1.1	38.48	0	0.00	38.50	1.1	2,080	0.05%
2023/08/02	22	38.66	0	0.00	38.25	22	2,074	1.06%
2023/08/01	1	38.70	0	0.00	38.70	1	2,050	0.05%
2023/07/31	36.1	39.34	0	0.00	39.00	36.1	2,043	1.77%
2023/07/28	3	39.38	1	39.60	39.70	2	2,008	0.10%
2023/07/27	3.1	40.01	0	0.00	40.00	3.1	1,985	0.16%
2023/07/26	5.2	40.97	2	41.28	40.50	3.2	1,964	0.16%
2023/07/25	4	43.23	6	43.03	43.30	-2	1,855	-0.11%
2023/07/24	1	43.00	53	43.08	43.05	-52	1,768	-2.94%
2023/07/21	0	0.00	0.1	42.95	42.95	-0.1	1,720	-0.01%
2023/07/20	4	42.06	5	42.45	42.20	-1	1,692	-0.06%
2023/07/19	1.3	42.82	5	42.85	42.80	-3.7	1,639	-0.23%
2023/07/18	9.1	43.49	10	44.10	43.25	-0.9	1,633	-0.05%
2023/07/17	18	43.73	4	43.74	43.95	14	1,619	0.87%
2023/07/14	0	0.00	2.1	42.98	43.00	-2.1	1,631	-0.13%
2023/07/13	0	0.00	2	43.50	42.95	-2	1,683	-0.12%
2023/07/12	4	42.95	0	0.00	42.80	4	1,682	0.24%
2023/07/11	2	43.45	4	43.28	43.05	-2	1,709	-0.12%
2023/07/10	2	43.20	0	0.00	42.90	2	1,779	0.11%
2023/07/07	16	44.01	15	43.61	43.25	1	1,869	0.05%
2023/07/06	5	43.94	4	44.08	43.70	1	1,839	0.05%
2023/07/05	3.1	43.76	24	43.70	43.50	-20.9	1,757	-1.19%
2023/07/04	0	0.00	5	43.26	43.25	-5	1,720	-0.29%
2023/07/03	1	42.65	2	42.75	42.75	-1	1,688	-0.06%
2023/06/30	2	42.28	1	42.25	42.10	1	1,678	0.06%
2023/06/29	2	42.24	4	42.20	42.30	-2	1,684	-0.12%
2023/06/28	2.1	42.19	1.1	42.05	42.00	1	1,691	0.06%
2023/06/27	1.1	42.08	5	42.31	42.25	-3.9	1,705	-0.23%
2023/06/26	8	42.58	4.3	42.82	42.55	3.7	1,751	0.21%
2023/06/21	0	0.00	5.1	41.75	41.90	-5.1	1,884	-0.27%
2023/06/20	2.2	41.65	1	41.45	41.60	1.2	1,906	0.06%
2023/06/19	1	41.80	0.1	42.05	41.70	1	1,906	0.05%
2023/06/16	13.2	42.17	4.4	42.18	41.90	8.8	1,926	0.46%
2023/06/15	0.2	41.75	2.2	41.62	41.55	-2	1,872	-0.11%
2023/06/14	1.2	41.95	3.4	42.01	41.80	-2.2	1,881	-0.12%
2023/06/13	7	41.71	6	41.95	42.05	1	1,890	0.05%
2023/06/12	88	41.92	92.7	42.18	41.90	-4.7	1,870	-0.25%
2023/06/09	1	41.00	0	0.00	41.05	1	1,790	0.06%
2023/06/08	25	41.13	0	0.00	40.80	25	1,797	1.39%
2023/06/07	4.1	41.74	1	41.75	41.60	3.1	1,797	0.17%
2023/06/06	1	41.80	1	42.05	41.85	0	1,808	0.00%
2023/06/05	3	41.97	0.1	41.95	41.95	3	1,809	0.16%
2023/06/02	2	41.83	2	41.78	41.75	0	1,802	0.00%
2023/06/01	1	41.60	1	42.00	41.65	0	1,802	0.00%
2023/05/31	40.2	41.53	33	41.83	41.65	7.2	1,784	0.40%
2023/05/30	8	40.53	7	40.40	40.35	1	1,698	0.06%
2023/05/29	1	40.35	0	0.00	40.30	1	1,722	0.06%
2023/05/26	32	39.98	0	0.00	40.00	32	1,734	1.85%
2023/05/25	3	40.17	0	0.00	40.10	3	1,743	0.17%
2023/05/24	0	0.00	1	40.55	40.50	-1	1,745	-0.06%
2023/05/22	1	40.00	0	0.00	40.30	1	1,757	0.06%
2023/05/19	1	40.05	0	0.00	40.05	1	1,758	0.06%
2023/05/18	1	40.25	10	40.00	40.10	-9	1,762	-0.51%
2023/05/17	3	39.95	1	39.95	39.90	2	1,761	0.11%
2023/05/16	11.2	39.36	4	39.50	39.50	7.2	1,757	0.41%
2023/05/15	22	39.35	2	39.28	39.50	20	1,763	1.13%
2023/05/12	2	40.40	0	0.00	40.80	2	1,747	0.11%
2023/05/11	4	41.40	0	0.00	40.70	4	1,783	0.22%
2023/05/10	10	41.40	8	41.45	41.70	2	1,799	0.11%
2023/05/09	5	41.80	0	0.00	41.60	5	1,820	0.27%
2023/05/08	5	42.00	0	41.80	42.00	5	1,870	0.27%
2023/05/05	11	42.04	0	0.00	41.40	11	1,910	0.58%
2023/05/03	20	42.10	0	0.00	42.10	20	1,959	1.02%
2023/05/02	0	0.00	1	42.10	42.45	-1	1,981	-0.05%
2023/04/28	0	0.00	5	41.82	41.90	-5	2,000	-0.25%
2023/04/27	4	40.83	0	0.00	41.15	4	1,989	0.20%
2023/04/26	0.1	40.80	3	41.00	41.30	-2.9	1,981	-0.15%
2023/04/25	3	40.91	4	41.19	40.60	-1	1,982	-0.05%
2023/04/24	1	41.45	1	41.55	41.35	0	1,956	0.00%
2023/04/21	0.1	41.60	20	41.51	41.45	-19.9	1,950	-1.02%
2023/04/20	3	42.65	3	42.45	42.35	0	1,929	0.00%
2023/04/19	2	43.22	14.1	43.41	43.25	-12.1	1,909	-0.63%
2023/04/18	11.2	43.51	13	43.23	42.95	-1.8	1,859	-0.10%
2023/04/14	5.7	43.09	6	43.22	43.25	-0.3	1,775	-0.02%
2023/04/13	39.1	43.29	39	43.28	43.05	0.1	1,728	0.00%
2023/04/12	4.3	42.93	44	42.93	43.15	-39.7	1,639	-2.42%
2023/04/11	0	0.00	13.1	41.85	41.75	-13.1	1,520	-0.86%
2023/04/10	20	41.70	2	41.70	41.60	18	1,514	1.19%
2023/04/07	0	0.00	2	41.68	41.80	-2	1,506	-0.13%
2023/04/06	2	41.30	1	41.30	41.40	1	1,501	0.07%
2023/03/31	0.2	41.45	1	41.25	41.35	-0.8	1,495	-0.05%
2023/03/30	3.6	41.55	1	41.51	41.35	2.5	1,482	0.17%
2023/03/29	2.3	41.56	1	41.20	41.95	1.3	1,479	0.08%
2023/03/28	12.1	41.46	2	41.28	41.40	10.1	1,476	0.68%
2023/03/27	10	42.58	14.1	42.49	41.70	-4.1	1,461	-0.28%
2023/03/24	61.1	42.54	78.6	41.94	42.85	-17.5	1,396	-1.25%
2023/03/23	4.2	40.08	3	39.98	40.05	1.2	1,192	0.10%
2023/03/21	54	39.66	50	39.71	39.40	4	1,182	0.34%
2023/03/20	28	39.21	0	0.00	39.00	28	1,161	2.41%
2023/03/17	16.5	39.14	37	39.44	39.10	-20.5	1,183	-1.73%
2023/03/16	2	38.15	15	38.17	38.30	-13	1,158	-1.12%
2023/03/15	15	38.98	0	0.00	38.80	15	1,172	1.28%
2023/03/14	1	38.90	0	0.00	38.80	1	1,222	0.08%
2023/03/13	8	38.89	0	0.00	39.30	8	1,263	0.63%
2023/03/10	4	39.64	8	39.76	39.30	-4	1,346	-0.30%
2023/03/09	0	0.00	2.4	40.53	40.30	-2.4	1,400	-0.17%
2023/03/08	1	40.20	5	40.00	40.50	-4	1,474	-0.27%
2023/03/07	5	40.35	1	40.30	40.25	4	1,633	0.25%
2023/03/06	5	39.75	3	39.73	40.00	2	1,727	0.12%
2023/03/03	10	39.35	12	39.06	39.30	-2	1,789	-0.11%
2023/03/02	0	0.00	5	39.30	39.40	-5	1,795	-0.28%
2023/03/01	3	38.83	1	39.00	39.00	2	1,778	0.11%
2023/02/23	2	39.95	0	0.00	39.90	2	1,738	0.12%
2023/02/22	6	40.00	0	0.00	40.00	6	1,728	0.35%
2023/02/21	0	0.00	0.1	40.50	40.40	-0.1	1,727	0.00%
2023/02/20	1	40.10	0	0.00	40.05	1	1,730	0.06%
2023/02/16	0	0.00	1	40.00	40.10	-1	1,780	-0.06%
2023/02/15	0	0.00	2	40.00	39.95	-2	1,809	-0.11%
2023/02/10	1	40.75	3.3	40.60	40.35	-2.3	1,828	-0.13%
2023/02/09	1.2	40.83	28	40.94	40.75	-26.8	1,811	-1.48%
2023/02/08	0.3	40.25	7	40.36	40.35	-6.7	1,776	-0.38%
2023/02/06	0	0.00	7	40.01	40.10	-7	1,736	-0.40%
2023/02/03	0	0.00	4	39.65	39.80	-4	1,685	-0.24%
2023/02/02	0	0.00	7	39.41	39.55	-7	1,646	-0.43%
2023/02/01	0	0.00	3	38.65	38.70	-3	1,603	-0.19%
2023/01/31	0	0.00	2	38.58	38.55	-2	1,595	-0.13%
2023/01/30	0	0.00	5	38.12	38.00	-5	1,579	-0.32%
2023/01/17	1	36.65	0	0.00	36.85	1	1,548	0.07%
2023/01/16	2.1	36.78	0	0.00	36.70	2.1	1,555	0.14%
2023/01/13	3	37.17	1	37.20	36.85	2	1,559	0.13%
2023/01/11	2	37.60	0	0.00	37.50	2	1,638	0.12%
2023/01/10	1	37.45	2	37.45	37.50	-1	1,657	-0.06%
2023/01/05	0	37.05	0	0.00	37.15	0	1,774	0.00%
2023/01/04	1	36.80	1.1	36.81	37.00	-0.1	1,848	-0.01%
2023/01/03	0	0.00	5	36.30	37.10	-5	1,983	-0.25%
2022/12/30	0	36.90	0.1	36.90	36.90	-0.1	2,130	0.00%
2022/12/29	0	36.40	2	36.30	36.95	-2	2,132	-0.09%
2022/12/27	0	0.00	1	37.30	37.30	-1	2,130	-0.05%
2022/12/26	0	37.30	0	0.00	37.10	0	2,135	0.00%
2022/12/22	1	37.10	0	0.00	37.20	1	2,140	0.05%
2022/12/21	12	36.90	10	36.60	36.65	2	2,143	0.09%
2022/12/20	3	37.18	2	37.33	36.85	1	2,127	0.05%
2022/12/19	12	37.75	8	37.70	37.85	4	2,122	0.19%
2022/12/16	6	38.00	1	38.40	38.40	5	2,114	0.24%
2022/12/15	0	0.00	0	38.45	38.40	0	2,107	0.00%
2022/12/14	2	38.53	1	38.50	38.35	1	2,106	0.05%
2022/12/13	2	38.22	0	0.00	37.95	2	2,097	0.10%
2022/12/12	2	38.20	0	0.00	38.40	2	2,085	0.10%
2022/12/09	2	38.52	3	38.40	38.25	-1	2,083	-0.05%
2022/12/07	2	39.28	0	0.00	38.85	2	2,051	0.10%
2022/12/06	1.1	39.60	5	39.67	39.40	-3.9	2,018	-0.19%
2022/12/05	7.1	39.49	13	39.34	39.25	-5.9	1,974	-0.30%
2022/12/02	1.1	39.40	5.5	39.59	39.90	-4.5	1,934	-0.23%
2022/12/01	27	39.29	20	38.99	39.20	7	1,848	0.38%
2022/11/30	7	38.89	15	39.35	39.40	-8	1,783	-0.45%
2022/11/29	21	38.60	21.4	39.08	38.80	-0.4	1,697	-0.02%
2022/11/28	7	37.84	22.2	37.74	38.20	-15.2	1,540	-0.99%
2022/11/25	4	37.25	8	37.43	36.35	-4	1,451	-0.28%
2022/11/23	0	0.00	2	35.40	35.45	-2	1,373	-0.15%
2022/11/21	0.1	35.50	0	0.00	35.55	0.1	1,409	0.00%
2022/11/18	2	35.75	0	0.00	35.70	2	1,428	0.14%
2022/11/17	0	0.00	2	35.70	35.55	-2	1,444	-0.14%
2022/11/16	4	35.37	0	0.00	35.30	4	1,460	0.27%
2022/11/15	11	35.85	11	35.69	35.85	0	1,498	0.00%
2022/11/14	1	35.80	3.1	35.35	35.75	-2.1	1,600	-0.13%
2022/11/11	3.1	34.68	0	0.00	34.70	3.1	1,623	0.19%
2022/11/10	1	34.85	4	35.19	35.20	-3	1,644	-0.18%
2022/11/09	0	0.00	6	35.12	35.40	-6	1,645	-0.36%
2022/11/08	3	35.17	6	35.11	34.90	-3	1,631	-0.18%
2022/11/07	2	35.00	0	35.20	35.35	2	1,620	0.12%
2022/11/04	0.1	34.80	0	0.00	34.85	0.1	1,616	0.01%
2022/11/03	2.1	34.16	0	0.00	34.30	2.1	1,609	0.13%
2022/11/02	1.1	34.32	0	0.00	34.60	1.1	1,607	0.07%
2022/11/01	2.1	33.80	1	33.85	34.10	1.1	1,609	0.07%
2022/10/31	4	33.64	0	0.00	33.60	4	1,606	0.25%
2022/10/28	1.1	33.84	0	0.00	33.30	1.1	1,606	0.07%
2022/10/27	0.2	33.96	0	0.00	34.20	0.2	1,596	0.02%
2022/10/26	6	33.61	0	0.00	33.40	6	1,587	0.38%
2022/10/25	4	34.23	0	0.00	33.95	4	1,573	0.25%
2022/10/24	2	34.92	0	0.00	34.65	2	1,568	0.13%
2022/10/21	2	34.53	0	0.00	34.40	2	1,560	0.13%
2022/10/20	7.2	34.62	0	0.00	34.60	7.2	1,554	0.47%
2022/10/19	2.1	36.03	1	36.10	35.70	1.1	1,482	0.08%
2022/10/18	0	36.35	0	0.00	36.25	0	1,466	0.00%
2022/10/17	1	35.75	3	36.58	36.80	-2	1,443	-0.14%
2022/10/14	0	0.00	6	36.25	36.60	-6	1,417	-0.42%
2022/10/13	4	35.51	0	0.00	34.80	4	1,383	0.29%
2022/10/12	8	36.85	11.9	36.97	37.20	-3.9	1,324	-0.29%
2022/10/11	12.1	36.20	12	36.52	36.35	0.1	1,265	0.01%
2022/10/07	9	37.01	18.4	36.85	37.25	-9.4	1,124	-0.84%
2022/10/06	0.1	34.10	0	0.00	34.20	0.1	975	0.01%
2022/10/05	3	33.85	0	0.00	33.80	3	974	0.31%
2022/10/04	0	0.00	3	33.72	33.80	-3	974	-0.31%
2022/10/03	2	33.40	0	0.00	33.25	2	969	0.21%
2022/09/30	0	33.25	0	0.00	33.90	0	967	0.00%
2022/09/29	0.2	33.14	0	0.00	33.00	0.2	961	0.02%
2022/09/27	0	33.45	3.1	33.56	33.95	-3.1	957	-0.32%
2022/09/26	0.1	33.37	1.7	33.52	33.45	-1.6	956	-0.16%
2022/09/23	1	34.90	0	0.00	34.80	1	950	0.11%
2022/09/22	2.1	35.26	2	35.35	35.40	0.1	953	0.01%
2022/09/21	0.1	36.04	2	35.60	35.60	-1.9	946	-0.20%
2022/09/20	2	36.50	0	0.00	36.60	2	940	0.22%
2022/09/19	0	36.10	1	36.60	36.45	-1	939	-0.11%
2022/09/15	1.1	36.90	2	36.95	36.85	-0.9	950	-0.10%
2022/09/14	0	0.00	2	36.95	36.95	-2	964	-0.21%
2022/09/13	0	0.00	10	36.80	36.95	-10	972	-1.03%
2022/09/12	1	36.95	1	37.10	36.80	0	974	0.00%
2022/09/08	0	0.00	1	36.45	36.45	-1	971	-0.10%
2022/09/07	0.1	35.50	1	35.50	35.60	-0.9	964	-0.09%
2022/09/06	1	36.00	0	0.00	36.00	1	962	0.10%
2022/09/05	0	36.80	0	0.00	36.55	0	954	0.00%
2022/09/02	0	0.00	1	37.00	37.00	-1	952	-0.11%
2022/09/01	3.2	36.82	0	0.00	36.70	3.2	942	0.34%
2022/08/31	2.3	37.30	0	0.00	37.30	2.3	928	0.24%
2022/08/30	0	0.00	3	37.50	37.65	-3	919	-0.33%
2022/08/29	2	36.88	4	37.04	37.35	-2	910	-0.22%
2022/08/26	3	37.75	8	37.83	37.90	-5	892	-0.56%
2022/08/25	7	37.40	1	37.55	37.50	6	871	0.69%
2022/08/24	1	37.15	0	0.00	37.35	1	854	0.12%
2022/08/23	2	37.25	0	0.00	37.00	2	838	0.24%
2022/08/22	11	37.94	8	38.01	37.35	3	816	0.37%
2022/08/19	6	37.95	26	38.02	38.25	-20	759	-2.63%
2022/08/18	18	36.96	11	36.94	36.95	7	642	1.09%
2022/08/17	0	0.00	19.5	36.19	36.40	-19.5	582	-3.34%
2022/08/16	0.2	34.63	0	0.00	34.85	0.2	524	0.04%
2022/08/15	11.1	34.02	0	0.00	34.15	11.1	510	2.18%
2022/08/12	0.2	33.43	0	0.00	33.40	0.2	500	0.04%
2022/08/11	0.2	32.79	0	0.00	32.80	0.2	494	0.04%
2022/08/09	0.1	32.15	0	0.00	32.15	0.1	491	0.01%
2022/08/08	0.2	32.10	0	0.00	32.10	0.2	484	0.03%
2022/08/05	0.5	31.97	0	0.00	32.10	0.5	477	0.10%
2022/08/04	0.1	31.60	0	0.00	31.65	0.1	479	0.02%
2022/08/03	0.1	32.20	0	0.00	32.00	0.1	473	0.02%
2022/08/02	0.1	32.20	0	0.00	32.35	0.1	481	0.01%
2022/08/01	0.2	32.50	0	0.00	32.50	0.2	484	0.03%
2022/07/29	1	32.40	0	0.00	32.50	1	487	0.21%
2022/07/28	0	32.50	1	32.40	32.15	-1	486	-0.20%
2022/07/27	0.1	32.05	0	0.00	32.10	0.1	489	0.02%
2022/07/26	0.2	32.07	0	0.00	32.05	0.2	489	0.04%
2022/07/25	0.4	32.29	0	0.00	32.25	0.4	489	0.07%
2022/07/22	0.2	31.86	1	31.95	31.85	-0.8	491	-0.17%
2022/07/21	1.2	31.62	0	0.00	31.70	1.2	509	0.24%
2022/07/20	1.1	31.74	0	0.00	31.55	1.1	508	0.22%
2022/07/19	0.2	31.57	0	0.00	31.45	0.2	511	0.04%
2022/07/18	0.2	32.58	5	32.30	32.65	-4.8	514	-0.93%
2022/07/15	0.1	32.30	0	0.00	32.10	0.1	500	0.01%
2022/07/14	2.2	32.10	0	0.00	32.10	2.2	504	0.44%
2022/07/13	3	31.80	2	32.10	32.10	1	504	0.20%
2022/07/12	0.5	31.66	0	0.00	31.35	0.5	504	0.10%
2022/07/11	0.2	32.46	0	0.00	32.35	0.2	512	0.05%
2022/07/08	0	32.40	3	32.55	32.30	-3	518	-0.57%
2022/07/07	0.5	31.64	0	0.00	31.60	0.5	521	0.09%
2022/07/06	1.3	31.77	0	0.00	31.40	1.3	529	0.25%
2022/07/05	1.4	32.24	0	0.00	32.30	1.4	543	0.27%
2022/07/04	5.4	32.28	0	0.00	32.10	5.4	549	0.99%
2022/07/01	1.2	32.46	0	0.00	32.05	1.2	557	0.22%
2022/06/30	0.1	33.41	0.1	32.95	33.05	0.1	556	0.01%
2022/06/28	0	34.40	1	34.40	34.45	-1	563	-0.17%
2022/06/27	0	0.00	1	34.75	34.80	-1	577	-0.17%
2022/06/23	0.1	33.70	0	0.00	33.95	0.1	579	0.02%
2022/06/22	1	33.90	5	34.14	33.95	-4	590	-0.68%
2022/06/20	5.3	32.99	0	0.00	32.50	5.3	580	0.91%
2022/06/17	0.4	33.41	0	0.00	33.20	0.4	578	0.06%
2022/06/16	0.1	33.94	0	0.00	33.50	0.1	574	0.03%
2022/06/15	0	34.10	0	0.00	33.80	0	581	0.00%
2022/06/14	0	34.00	0	0.00	33.85	0	588	0.00%
2022/06/13	0.3	34.18	0	0.00	33.95	0.3	593	0.04%
2022/06/10	0.1	34.60	0	0.00	34.65	0.1	594	0.02%
2022/06/07	0.1	34.49	0	0.00	34.30	0.1	601	0.01%
2022/06/06	0.1	34.47	0	0.00	34.35	0.1	605	0.01%
2022/06/02	0	35.00	0.1	35.05	34.90	-0.1	609	-0.01%
2022/05/31	0	0.00	1	34.70	34.90	-1	624	-0.16%
2022/05/27	0	34.10	10	34.00	34.05	-10	624	-1.60%
2022/05/25	0	33.50	0.4	33.60	33.65	-0.4	629	-0.06%
2022/05/24	0	33.70	0	0.00	33.55	0	635	0.00%
2022/05/23	1.2	33.99	0	0.00	33.60	1.2	638	0.19%
2022/05/19	1	33.65	0	0.00	33.65	1	644	0.16%
2022/05/18	0	0.00	1	33.60	33.70	-1	655	-0.15%
2022/05/17	0	33.20	0	0.00	33.35	0	667	0.00%
2022/05/16	0.2	33.40	1	33.35	33.05	-0.9	672	-0.13%
2022/05/13	0	33.00	2	32.90	32.85	-2	675	-0.29%
2022/05/12	0.2	32.98	2	32.75	32.70	-1.8	687	-0.26%
2022/05/11	1.1	33.46	0	0.00	33.30	1.1	689	0.15%
2022/05/10	8.1	33.35	0	0.00	34.00	8.1	693	1.17%
2022/05/09	3.3	33.40	0	0.00	33.25	3.3	690	0.47%
2022/05/06	0.2	34.06	0	0.00	33.85	0.2	693	0.03%
2022/05/05	0.2	34.58	1	34.55	34.40	-0.9	699	-0.12%
2022/05/04	0.2	34.40	0	0.00	34.30	0.2	705	0.02%
2022/05/03	0.2	34.28	2	34.10	34.20	-1.9	718	-0.26%
2022/04/29	0.2	34.42	0	0.00	34.05	0.2	741	0.02%
2022/04/28	1.3	34.04	2	34.15	34.15	-0.7	762	-0.10%
2022/04/27	8.5	34.05	8	33.95	33.75	0.5	769	0.06%
2022/04/26	1.1	35.01	2	34.95	35.00	-0.9	766	-0.12%
2022/04/25	1.3	35.13	0.4	35.29	35.00	0.9	773	0.11%
2022/04/22	0	35.80	0	0.00	35.75	0	774	0.00%
2022/04/21	1	35.85	0	0.00	36.00	1	797	0.13%
2022/04/20	5	35.35	1	35.65	35.75	4	808	0.50%
2022/04/19	0.1	34.95	2	35.00	35.05	-1.9	839	-0.23%
2022/04/18	0.4	34.83	2	34.65	34.60	-1.6	869	-0.19%
2022/04/15	12.3	34.97	0	0.00	34.90	12.3	903	1.36%
2022/04/14	0.3	35.58	1	35.40	35.35	-0.7	978	-0.07%
2022/04/13	1.6	35.53	2	35.30	35.50	-0.4	1,170	-0.03%
2022/04/12	4.3	35.34	4	35.55	35.25	0.3	1,436	0.02%
2022/04/11	5.4	36.31	0	0.00	35.95	5.4	1,527	0.36%
2022/04/08	1.1	36.91	0	0.00	36.90	1.1	1,637	0.07%
2022/04/07	1.1	37.08	0	0.00	37.00	1.1	1,639	0.07%
2022/04/06	2.1	37.21	0	0.00	37.50	2.1	1,631	0.13%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/31	2.2	37.52	2	37.95	37.85	0.2	1,642	0.02%
2022/03/30	1.4	37.65	0	0.00	37.70	1.4	1,638	0.08%
2022/03/29	2.1	37.73	6	37.70	37.70	-3.9	1,626	-0.24%
2022/03/28	0.3	37.91	0	0.00	38.05	0.3	1,618	0.02%
2022/03/25	3	38.19	2	38.20	38.30	1	1,615	0.06%
2022/03/24	0	0.00	1	38.90	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	10	38.36	38.80	-10	1,592	-0.63%
2022/03/21	1	38.00	10	38.09	38.20	-9	1,590	-0.57%
2022/03/18	2	37.88	1	38.10	38.00	1	1,594	0.06%
2022/03/17	1	37.90	2	38.00	38.00	-1	1,596	-0.06%
2022/03/16	1	37.55	10	37.53	37.60	-9	1,588	-0.57%
2022/03/15	5	37.70	1	37.65	37.70	4	1,594	0.25%
2022/03/14	1	37.95	0	0.00	38.05	1	1,596	0.06%
2022/03/11	1	38.20	0	0.00	38.00	1	1,596	0.06%
2022/03/10	1	38.45	3	38.45	38.25	-2	1,596	-0.13%
2022/03/09	3.1	37.60	0	0.00	37.70	3.1	1,599	0.20%
2022/03/08	3.3	37.66	11	37.57	37.55	-7.7	1,606	-0.48%
2022/03/07	0.4	38.20	0	0.00	37.90	0.4	1,602	0.02%
2022/03/04	7.1	38.28	0	0.00	38.35	7.1	1,594	0.45%
2022/03/03	2	38.80	0	0.00	38.65	2	1,600	0.12%
2022/03/02	0.2	38.64	1	38.50	38.75	-0.8	1,609	-0.05%
2022/03/01	0	0.00	3.3	38.58	38.60	-3.3	1,610	-0.20%
2022/02/25	1	38.05	28	38.15	38.20	-27	1,619	-1.67%
2022/02/24	1.1	38.48	1	38.40	38.00	0.1	1,654	0.01%
2022/02/23	1.4	38.81	0	0.00	38.75	1.4	1,654	0.08%
2022/02/22	0.1	38.92	0	0.00	38.70	0.1	1,656	0.01%
2022/02/18	0	0.00	1	39.15	39.15	-1	1,694	-0.06%
2022/02/17	2	38.95	2.3	38.99	38.90	-0.3	1,694	-0.02%
2022/02/16	0.1	38.25	6	38.48	38.40	-5.9	1,697	-0.35%
2022/02/15	2.2	38.20	0	0.00	38.15	2.2	1,697	0.13%
2022/02/14	8.1	38.25	1	38.10	38.15	7.1	1,700	0.42%
2022/02/11	0.4	38.70	0	0.00	38.60	0.4	1,697	0.02%
2022/02/10	2.1	38.88	10	38.86	39.05	-7.9	1,697	-0.47%
2022/02/09	2	38.80	0	0.00	39.05	2	1,698	0.12%
2022/02/08	6	38.65	0	0.00	38.85	6	1,700	0.35%
2022/02/07	1	38.30	0	0.00	38.10	1	1,707	0.06%
2022/01/26	2.1	37.75	0	0.00	37.70	2.1	1,709	0.12%
2022/01/25	3.1	37.63	0	0.00	37.55	3.1	1,721	0.18%
2022/01/24	12	37.98	0	0.00	37.85	12	1,715	0.70%
2022/01/21	7.2	38.49	1	38.40	38.40	6.2	1,712	0.36%
2022/01/20	1	38.75	2	38.58	39.00	-1	1,725	-0.06%
2022/01/19	0	0.00	1	38.30	38.55	-1	1,736	-0.06%
2022/01/18	3	39.03	3	38.98	38.90	0	1,724	0.00%
2022/01/17	1	38.75	0	0.00	38.95	1	1,720	0.06%
2022/01/14	4.1	38.74	0	0.00	38.65	4.1	1,719	0.24%
2022/01/13	1	39.30	2	39.40	39.30	-1	1,718	-0.06%
2022/01/12	4.3	39.45	4	39.20	39.60	0.3	1,708	0.02%
2022/01/11	3	39.73	1	39.80	39.50	2	1,678	0.12%
2022/01/10	7	40.14	4	40.25	40.15	3	1,653	0.18%
2022/01/07	11.3	41.60	20	41.24	40.70	-8.7	1,623	-0.54%
2022/01/06	71.3	42.36	33	42.48	41.80	38.3	1,541	2.49%
2022/01/05	69.1	41.85	84.4	42.35	42.80	-15.3	1,360	-1.12%
2022/01/04	11	41.22	0.5	41.00	40.80	10.5	1,101	0.95%
2022/01/03	13	40.87	19.8	40.67	41.35	-6.8	1,033	-0.66%
2021/12/30	0.1	39.60	3	39.55	39.55	-2.9	963	-0.30%
2021/12/29	2	39.33	22	39.25	39.30	-20	1,040	-1.92%
2021/12/28	1	39.30	1	39.30	39.40	0	1,040	0.00%
2021/12/27	1	39.45	0	0.00	39.40	1	1,041	0.10%
2021/12/24	1	39.25	0	0.00	39.00	1	1,036	0.10%
2021/12/21	0	0.00	10	38.55	38.60	-10	1,043	-0.96%
2021/12/20	1.2	38.68	0	0.00	38.55	1.2	1,049	0.12%
2021/12/17	1.1	38.52	7	38.65	38.50	-5.9	1,055	-0.56%
2021/12/16	1	38.71	7	38.74	38.70	-6	1,056	-0.56%
2021/12/15	0	38.95	1	38.85	38.80	-1	1,066	-0.09%
2021/12/14	3	38.94	0	0.00	38.75	3	1,085	0.28%
2021/12/13	2	39.20	7	39.16	39.25	-5	1,092	-0.46%
2021/12/10	5	38.78	0	0.00	38.85	5	1,088	0.46%
2021/12/09	2	38.90	4	38.99	38.90	-2	1,087	-0.18%
2021/12/08	4	38.49	0	0.00	38.50	4	1,076	0.37%
2021/12/06	1	38.05	5	38.10	38.05	-4	1,073	-0.37%
2021/12/03	2.1	37.99	2	38.10	38.15	0.1	1,082	0.01%
2021/12/02	5.1	38.10	3	38.10	38.00	2.1	1,078	0.20%
2021/12/01	1	38.21	1	38.35	38.40	0	1,073	0.00%
2021/11/30	1	38.40	0	0.00	38.40	1	1,074	0.09%
2021/11/29	2	38.28	2	37.85	38.20	0	1,076	0.00%
2021/11/26	1.1	38.71	3	38.68	38.80	-1.9	1,086	-0.17%
2021/11/25	1.9	39.48	2	39.65	39.50	-0.1	1,083	-0.01%
2021/11/24	0.6	39.43	0	0.00	39.65	0.6	1,082	0.06%
2021/11/23	12	39.67	1	39.50	39.05	11	1,079	1.02%
2021/11/22	0	0.00	7	39.49	39.70	-7	1,045	-0.67%
2021/11/19	3	39.23	1	39.05	39.10	2	1,037	0.19%
2021/11/18	0	0.00	2	39.60	39.20	-2	1,034	-0.19%
2021/11/17	2	39.40	2	39.35	39.55	0	1,021	0.00%
2021/11/16	0	0.00	1	38.75	38.85	-1	999	-0.10%
2021/11/15	0.1	38.65	0	0.00	38.65	0.1	998	0.01%
2021/11/11	0	0.00	1	39.00	38.90	-1	1,004	-0.10%
2021/11/10	1.1	39.10	0	0.00	38.95	1.1	1,017	0.10%
2021/11/08	1	38.65	0	0.00	38.60	1	1,031	0.10%
2021/11/05	1	38.85	0	0.00	38.95	1	1,043	0.10%
2021/11/04	0.2	39.10	2.1	39.02	39.00	-1.9	1,053	-0.18%
2021/11/03	0	0.00	3	38.90	38.85	-3	1,048	-0.29%
2021/11/02	2	38.50	0	39.05	38.40	2	1,045	0.19%
2021/11/01	0	0.00	1	38.65	38.80	-1	1,044	-0.10%
2021/10/29	5.1	38.63	0	0.00	38.60	5.1	1,058	0.48%
2021/10/28	0	0.00	3	38.70	39.05	-3	1,046	-0.29%
2021/10/27	3	37.82	1	37.85	37.80	2	1,025	0.20%
2021/10/25	1	38.15	4	38.00	38.10	-3	1,036	-0.29%
2021/10/22	3	37.50	0	0.00	37.60	3	1,058	0.28%
2021/10/21	0	0.00	1	38.35	37.60	-1	1,091	-0.09%
2021/10/20	0.2	37.70	0	0.00	37.80	0.2	1,077	0.02%
2021/10/19	1	37.70	0	0.00	37.60	1	1,087	0.09%
2021/10/18	0	0.00	2	37.38	37.50	-2	1,101	-0.18%
2021/10/14	2	37.03	0	0.00	36.90	2	1,250	0.16%
2021/10/13	0	37.10	0	0.00	37.10	0	1,332	0.00%
2021/10/12	5	37.92	0	0.00	37.60	5	1,391	0.36%
2021/10/08	2	38.53	0	0.00	38.40	2	1,463	0.14%
2021/10/07	17.5	38.55	15	38.58	38.30	2.5	1,858	0.14%
2021/10/06	30	37.91	31	38.36	38.10	-1	1,847	-0.05%
2021/10/05	4	36.68	0	0.00	37.00	4	1,774	0.23%
2021/10/04	2	36.93	0	0.00	36.85	2	1,783	0.11%
2021/10/01	3	37.55	3	37.48	37.20	0	1,804	0.00%
2021/09/30	3	37.57	1	38.05	38.05	2	1,811	0.11%
2021/09/29	0.1	37.70	1	37.60	37.50	-0.9	1,819	-0.05%
2021/09/28	4	37.86	1	37.85	38.00	3	1,840	0.16%
2021/09/27	0	0.00	1	38.10	37.95	-1	1,851	-0.05%
2021/09/24	11	37.52	0	0.00	37.70	11	1,870	0.59%
2021/09/23	4.3	36.93	0	0.00	36.90	4.3	1,874	0.23%
2021/09/22	2	36.45	0	0.00	36.50	2	1,882	0.11%
2021/09/17	7	37.04	1	37.25	36.90	6	1,883	0.32%
2021/09/16	0	37.55	0	0.00	37.35	0	1,891	0.00%
2021/09/10	1	37.80	0	0.00	37.90	1	1,936	0.05%
2021/09/09	2	37.63	1	37.50	37.60	1	1,960	0.05%
2021/09/08	6	37.98	0	0.00	37.60	6	1,976	0.31%
2021/09/07	0.1	38.25	5	38.05	38.20	-4.9	1,977	-0.25%
2021/09/06	0	0.00	1	38.35	38.30	-1	1,991	-0.05%
2021/09/03	0.1	38.95	0	0.00	38.75	0.1	1,992	0.00%
2021/09/02	1.2	38.70	0	0.00	38.35	1.2	1,994	0.06%
2021/09/01	1	38.55	0	0.00	38.60	1	1,996	0.05%
2021/08/31	2	38.70	0.1	39.00	38.30	1.9	1,991	0.10%
2021/08/30	1	38.76	0	0.00	38.80	1	1,993	0.05%
2021/08/26	1.1	38.94	1	39.20	38.55	0.1	2,000	0.00%
2021/08/25	2	38.80	3	38.77	38.95	-1	2,022	-0.05%
2021/08/23	1	38.10	0	0.00	38.40	1	2,053	0.05%
2021/08/20	1	37.70	1	37.60	37.55	0	2,072	0.00%
2021/08/18	0	0.00	1	37.70	38.50	-1	2,080	-0.05%
2021/08/16	30	38.50	1.1	38.73	38.40	28.9	2,086	1.38%
2021/08/13	1	39.60	1.1	39.80	39.20	-0.1	2,080	0.00%
2021/08/12	1	39.75	1	40.10	39.75	0	2,080	0.00%
2021/08/11	1.1	40.01	1.3	40.12	39.90	-0.2	2,097	-0.01%
2021/08/10	1.3	40.04	2	40.33	40.05	-0.7	2,122	-0.03%
2021/08/09	2.3	40.51	6	40.50	40.40	-3.7	2,172	-0.17%
2021/08/06	4.5	40.92	3	40.95	40.85	1.5	2,197	0.07%
2021/08/05	2.1	41.12	1	41.00	41.10	1.1	2,223	0.05%
2021/08/04	5.5	40.39	2	40.18	40.30	3.5	2,282	0.15%
2021/08/03	0.2	40.55	1	40.55	40.50	-0.8	2,310	-0.04%
2021/08/02	0	0.00	2	40.55	40.45	-2	2,335	-0.09%
2021/07/30	34	40.54	1	40.50	40.40	33	2,345	1.41%
2021/07/29	0	0.00	0.5	40.90	40.85	-0.5	2,357	-0.02%
2021/07/27	0	0.00	1	41.65	41.20	-1	2,410	-0.04%
2021/07/26	2	41.35	0	0.00	41.35	2	2,424	0.08%
2021/07/23	5	41.24	3	41.18	41.20	2	2,446	0.08%
2021/07/22	3	40.88	9	40.89	40.85	-6	2,455	-0.24%
2021/07/21	4.1	40.90	3	40.92	40.60	1.1	2,469	0.04%
2021/07/20	18	41.49	0	0.00	41.35	18	2,457	0.73%
2021/07/19	6	44.99	5	45.04	45.00	1	2,360	0.04%
2021/07/16	19	45.40	4.1	45.35	45.30	15	2,335	0.64%
2021/07/15	12	45.95	15	45.90	45.85	-3	2,300	-0.13%
2021/07/14	93.3	46.65	122	46.76	46.15	-28.7	2,248	-1.28%	大賣/
2021/07/13	0	0.00	27.2	43.62	44.00	-27.2	1,848	-1.47%
2021/07/12	5	43.05	6	43.12	43.20	-1	1,833	-0.05%
2021/07/09	2	42.78	0	0.00	42.90	2	1,847	0.11%
2021/07/08	9.2	42.84	4	42.81	43.00	5.2	1,891	0.27%
2021/07/07	3	43.43	5	43.35	43.35	-2	1,915	-0.10%
2021/07/06	10	43.40	0	0.00	43.40	10	1,954	0.51%
2021/07/05	4	43.19	10	43.15	43.35	-6	2,016	-0.30%
2021/07/02	8	42.68	31	42.73	42.60	-23	2,068	-1.11%
2021/07/01	31	42.66	5	42.60	42.45	26	2,109	1.23%
2021/06/29	7	41.99	0	42.00	41.90	7	2,156	0.32%
2021/06/28	6	42.13	0	0.00	42.30	6	2,172	0.28%
2021/06/25	2	42.15	0.1	41.98	42.00	1.9	2,200	0.08%
2021/06/24	0	0.00	5	41.43	41.55	-5	2,257	-0.22%
2021/06/23	0.2	40.84	2	40.83	41.05	-1.8	2,305	-0.08%
2021/06/22	0	0.00	3	40.48	40.20	-3	2,337	-0.13%
2021/06/21	11	40.37	0.5	40.35	40.10	10.5	2,365	0.44%
2021/06/18	1	40.95	0	0.00	40.90	1	2,524	0.04%
2021/06/17	1	41.05	1	41.15	41.15	0	2,589	0.00%
2021/06/15	0	0.00	2	40.45	40.35	-2	2,701	-0.07%
2021/06/11	2	40.90	2	40.95	40.85	0	2,818	0.00%
2021/06/09	1	40.05	0	0.00	40.00	1	2,865	0.03%
2021/06/08	2	39.95	0	0.00	40.00	2	2,888	0.07%
2021/06/07	4	39.94	1	40.40	40.35	3	2,901	0.10%
2021/06/04	0.1	40.60	1	40.55	40.40	-0.9	2,906	-0.03%
2021/06/03	3	40.88	0	0.00	40.85	3	2,918	0.10%
2021/06/02	5	40.88	10	40.60	40.65	-5	2,943	-0.17%
2021/06/01	14	40.87	10	40.80	41.15	4	2,940	0.14%
2021/05/31	10	40.17	1	40.20	40.20	9	2,949	0.31%
2021/05/28	3	39.87	11	40.00	39.95	-8	2,990	-0.27%
2021/05/27	1	39.35	1	39.50	39.65	0	2,999	0.00%
2021/05/26	5	39.90	0	0.00	39.75	5	3,014	0.17%
2021/05/25	1.5	39.92	1	39.95	39.85	0.5	3,032	0.02%
2021/05/24	1	38.60	1	38.85	39.10	0	3,059	0.00%
2021/05/21	0	0.00	1	38.65	38.65	-1	3,162	-0.03%
2021/05/20	11	38.57	0	0.00	38.25	11	3,233	0.34%
2021/05/19	3	38.33	0	0.00	38.40	3	3,246	0.09%
2021/05/18	3	38.78	2	38.80	38.85	1	3,251	0.03%
2021/05/17	3	37.60	3	38.20	36.90	0	3,251	0.00%
2021/05/14	1	39.20	0	0.00	39.10	1	3,209	0.03%
2021/05/13	3.1	39.18	3	39.33	39.20	0.1	3,192	0.00%
2021/05/12	3	38.88	1	38.90	39.25	2	3,183	0.06%
2021/05/11	4	41.45	2	41.78	41.50	2	3,132	0.06%
2021/05/10	1	43.30	1	43.30	43.10	0	3,114	0.00%
2021/05/07	10	44.14	1	43.20	44.10	9	3,136	0.29%
2021/05/06	0	0.00	10	42.60	42.95	-10	3,140	-0.32%
2021/05/05	7	43.38	0	0.00	43.10	7	3,143	0.22%
2021/05/04	11	43.76	2	44.20	43.65	9	3,183	0.28%
2021/05/03	1	45.50	0	0.00	45.10	1	3,291	0.03%
2021/04/29	1	46.35	1	46.30	46.35	0	3,338	0.00%
2021/04/27	0	0.00	3	46.78	46.55	-3	3,484	-0.09%
2021/04/26	0	0.00	2	46.43	46.25	-2	3,494	-0.06%
2021/04/23	2	46.40	4	46.41	46.35	-2	3,557	-0.06%
2021/04/22	4	47.11	4	46.39	46.35	0	3,742	0.00%
2021/04/21	3	47.42	0	0.00	47.55	3	3,881	0.08%
2021/04/20	1	47.40	1	47.30	47.30	0	3,910	0.00%
2021/04/19	2	46.75	2	46.85	46.80	0	4,077	0.00%
2021/04/16	2	46.65	1	46.60	46.80	1	4,170	0.02%
2021/04/15	0	0.00	20	46.21	46.20	-20	4,219	-0.47%
2021/04/14	3.1	46.12	101	46.46	46.40	-97.9	4,309	-2.27%	大賣/
2021/04/13	2	46.95	3	47.32	46.65	-1	4,709	-0.02%
2021/04/12	3	47.63	113	47.46	47.40	-110	4,822	-2.28%	大賣/鉅額交易
2021/04/09	7	47.91	6	47.93	47.80	1	5,091	0.02%
2021/04/08	1.2	48.31	6	48.49	48.35	-4.8	5,046	-0.10%
2021/04/07	3	48.13	14	48.28	48.70	-11	5,034	-0.22%
2021/04/06	0	0.00	6	48.09	48.00	-6	5,075	-0.12%
2021/04/01	3	47.83	0	0.00	47.75	3	5,204	0.06%
2021/03/30	1	47.95	3	47.93	48.40	-2	5,393	-0.04%
2021/03/29	6	47.91	26	47.86	48.05	-20	5,491	-0.36%
2021/03/26	1	48.40	7	48.21	48.35	-6	5,526	-0.11%
2021/03/25	0	0.00	12	48.34	48.40	-12	5,565	-0.22%
2021/03/24	0	0.00	16	48.65	48.50	-16	5,578	-0.29%
2021/03/23	5	49.50	15	49.33	48.90	-10	5,660	-0.18%
2021/03/22	1	48.70	36	48.68	48.85	-35	5,619	-0.62%
2021/03/19	22	48.26	39	48.29	48.30	-17	5,702	-0.30%
2021/03/18	23	47.99	40	48.01	48.05	-17	6,029	-0.28%
2021/03/17	66	48.08	31.6	47.88	47.85	34.4	6,604	0.52%
2021/03/16	0	0.00	3.1	47.00	47.05	-3.1	6,611	-0.05%
2021/03/15	3	47.03	13	47.11	47.15	-10	6,635	-0.15%
2021/03/12	1	46.85	11	46.87	46.85	-10	6,717	-0.15%
2021/03/11	12	46.64	1	46.65	46.60	11	6,795	0.16%
2021/03/10	2	46.00	5	46.10	45.95	-3	6,845	-0.04%
2021/03/09	6	45.66	10	45.56	46.10	-4	6,962	-0.06%
2021/03/08	4	46.09	4.1	45.99	45.85	-0.1	6,998	0.00%
2021/03/05	5	46.36	1	46.45	46.25	4	7,019	0.06%
2021/03/04	4	46.79	2	46.60	46.80	2	7,064	0.03%
2021/03/03	9	47.11	7	47.06	47.15	2	7,089	0.03%
2021/03/02	10.1	46.66	2.1	47.05	46.30	8	7,058	0.11%
2021/02/26	5	46.77	2	46.80	46.95	3	7,067	0.04%
2021/02/25	0	0.00	2	47.03	47.15	-2	7,192	-0.03%
2021/02/24	3	47.15	4.2	46.73	46.80	-1.2	7,232	-0.02%
2021/02/23	25	47.67	5.1	47.99	47.50	19.9	7,210	0.28%
2021/02/22	6	47.13	15.1	46.98	47.55	-9.1	7,116	-0.13%
2021/02/19	12	45.83	1.1	46.49	46.45	10.9	7,059	0.15%
2021/02/18	2.1	45.93	7	45.69	46.05	-4.9	7,137	-0.07%
2021/02/17	9.1	45.02	5.1	45.21	45.35	4	7,136	0.06%
2021/02/05	2.1	44.58	1	44.50	44.55	1.1	7,110	0.01%
2021/02/04	5	44.85	4	44.45	44.45	1	7,126	0.01%
2021/02/03	1	44.40	0	0.00	44.35	1	7,123	0.01%
2021/02/01	2.2	44.08	3	44.15	44.50	-0.8	7,110	-0.01%
2021/01/29	3	45.90	6.2	44.67	44.85	-3.2	7,089	-0.05%
2021/01/28	1	46.00	5	45.95	45.90	-4	7,043	-0.06%
2021/01/27	0	0.00	4.1	46.71	46.75	-4.1	7,024	-0.06%
2021/01/26	1	46.75	5.1	46.80	46.50	-4.1	7,000	-0.06%
2021/01/25	24	46.49	22.1	46.51	47.00	2	6,957	0.03%
2021/01/22	7	45.64	12.1	45.22	45.80	-5.1	6,817	-0.07%
2021/01/21	3.2	44.40	2.1	44.46	44.05	1.1	6,744	0.02%
2021/01/20	7.1	45.23	28	45.61	44.60	-21	6,668	-0.31%
2021/01/19	1	46.20	2.1	46.34	46.20	-1.1	6,593	-0.02%
2021/01/18	9.1	46.08	23	46.22	46.15	-13.9	6,568	-0.21%
2021/01/15	27.2	47.89	4	47.46	47.25	23.2	6,499	0.36%
2021/01/14	71	48.49	78.2	49.22	49.25	-7.2	6,351	-0.11%
2021/01/13	23	47.85	2	47.78	47.90	21	6,186	0.34%
2021/01/12	312	48.51	25	48.34	47.65	287	6,282	4.57%	大買/鉅額交易
2021/01/11	4	48.26	0.9	48.18	48.25	3.1	6,268	0.05%
2021/01/08	6.1	47.86	1.1	47.91	47.85	5	6,230	0.08%
2021/01/07	18.1	48.10	15	48.42	48.25	3.1	6,210	0.05%
2021/01/06	64	49.46	55.3	48.77	48.55	8.7	6,109	0.14%
2021/01/05	2	48.50	12	48.68	48.80	-10	5,670	-0.18%
2021/01/04	57.1	48.67	51.3	48.73	48.50	5.8	5,539	0.10%
2020/12/31	0	0.00	13	47.18	47.10	-13	5,229	-0.25%
2020/12/30	7	47.61	19	47.29	47.40	-12	5,203	-0.23%
2020/12/29	36	47.25	3	47.20	46.95	33	5,154	0.64%
2020/12/28	47.1	48.28	22	48.41	48.10	25.1	5,077	0.49%
2020/12/25	20.2	48.20	12	48.22	48.50	8.2	4,927	0.17%
2020/12/24	19	46.90	1	47.05	46.80	18	4,727	0.38%
2020/12/23	6.1	47.07	10	47.10	47.05	-3.9	4,716	-0.08%
2020/12/22	8	46.42	12	47.20	45.80	-4	4,700	-0.09%
2020/12/21	7	46.77	26	46.81	47.10	-19	4,638	-0.41%
2020/12/18	4	46.51	6	46.71	46.30	-2	4,550	-0.04%
2020/12/17	30	46.56	4	46.56	46.70	26	4,507	0.58%
2020/12/16	21	47.25	18	47.28	47.40	3	4,408	0.07%
2020/12/15	54	47.33	23	47.41	46.60	31	4,289	0.72%
2020/12/14	66	47.95	66	48.22	48.20	0	4,139	0.00%
2020/12/11	83.1	47.13	98	46.92	47.60	-14.9	3,748	-0.40%
2020/12/10	3	44.65	8	44.53	44.55	-5	3,138	-0.16%
2020/12/09	16	43.86	1	43.85	43.85	15	3,034	0.49%
2020/12/08	9	44.36	22	44.42	44.20	-13	3,034	-0.43%
2020/12/07	8	44.19	19	44.25	44.40	-11	2,953	-0.37%
2020/12/04	11	44.00	8	43.93	44.00	3	2,895	0.10%
2020/12/03	26	44.17	26.1	43.99	44.20	-0.1	2,851	0.00%
2020/12/02	7	43.58	16.7	43.52	43.60	-9.7	2,768	-0.35%
2020/12/01	1	43.10	16	43.35	43.40	-15	2,770	-0.54%
2020/11/30	0	0.00	5.2	43.42	42.90	-5.2	2,867	-0.18%
2020/11/27	1	43.10	21	43.20	43.00	-20	2,881	-0.69%
2020/11/26	0	0.00	2	42.70	42.65	-2	2,960	-0.07%
2020/11/25	17	42.30	1	42.45	42.30	16	2,982	0.54%
2020/11/24	21	42.98	20	43.16	42.65	1	2,981	0.03%
2020/11/23	3	42.55	8	42.28	42.55	-5	2,876	-0.17%
2020/11/20	5	41.94	1	41.85	41.85	4	2,850	0.14%
2020/11/19	1	42.05	0	0.00	42.10	1	2,893	0.03%
2020/11/18	0	0.00	4	42.03	42.10	-4	2,974	-0.13%
2020/11/17	5	42.42	24	42.21	42.15	-19	3,148	-0.60%
2020/11/16	0	0.00	1	41.80	41.60	-1	3,284	-0.03%
2020/11/13	1	41.20	0	0.00	41.40	1	3,627	0.03%
2020/11/12	2	41.58	2	41.63	41.50	0	3,711	0.00%
2020/11/11	0	0.00	1	41.00	41.05	-1	3,734	-0.03%
2020/11/10	1	40.80	1	41.10	40.85	0	3,747	0.00%
2020/11/09	1	40.70	0	0.00	40.75	1	3,763	0.03%
2020/11/06	5	40.70	0	0.00	40.80	5	3,828	0.13%
2020/11/03	2	40.65	5	40.76	40.60	-3	4,019	-0.07%
2020/10/30	13	40.58	0	0.00	40.40	13	4,138	0.31%
2020/10/29	4	40.90	1	40.65	41.00	3	4,260	0.07%
2020/10/28	2	41.85	3	42.10	41.65	-1	4,268	-0.02%
2020/10/27	3	42.17	2	42.35	42.25	1	4,271	0.02%
2020/10/26	0	0.00	1	42.30	42.30	-1	4,270	-0.02%
2020/10/23	3	42.05	10	42.07	41.95	-7	4,283	-0.16%
2020/10/22	1	42.00	1	42.10	42.10	0	4,342	0.00%
2020/10/21	2	41.85	0	0.00	42.05	2	4,348	0.05%
2020/10/20	10	42.82	25	43.08	42.30	-15	4,456	-0.34%
2020/10/19	1	42.40	106	42.59	42.85	-105	4,359	-2.41%	大賣/鉅額交易
2020/10/16	2	41.80	17	41.97	41.05	-15	4,377	-0.34%
2020/10/15	0	0.00	13	41.30	41.45	-13	4,529	-0.29%
2020/10/14	0	0.00	3	40.73	40.80	-3	4,576	-0.07%
2020/10/12	4	40.69	0	0.00	40.60	4	4,894	0.08%
2020/10/08	4	41.21	2	41.60	41.30	2	4,945	0.04%
2020/10/07	0	0.00	5	41.37	41.30	-5	5,013	-0.10%
2020/10/06	9	41.29	15	41.47	41.25	-6	5,135	-0.12%
2020/10/05	6	41.15	5	41.22	41.25	1	5,566	0.02%
2020/09/30	0	0.00	3	40.90	40.90	-3	5,753	-0.05%
2020/09/29	5	40.75	0	0.00	40.60	5	5,813	0.09%
2020/09/28	9	41.13	4	40.99	41.05	5	5,978	0.08%
2020/09/25	30	40.98	6	41.26	41.20	24	6,077	0.39%
2020/09/24	2	40.20	1	40.25	40.40	1	6,049	0.02%
2020/09/23	13	39.98	2	40.20	40.20	11	6,050	0.18%
2020/09/22	2	40.00	3	40.00	40.20	-1	6,190	-0.02%
2020/09/21	5	41.30	0	0.00	40.85	5	6,266	0.08%
2020/09/18	0	0.00	3	41.30	41.75	-3	6,300	-0.05%
2020/09/17	0	0.00	1.9	41.40	41.35	-1.9	6,348	-0.03%
2020/09/16	0	0.00	14	41.30	41.35	-14	6,514	-0.21%
2020/09/15	3	41.45	0	0.00	41.55	3	6,828	0.04%
2020/09/14	3	40.95	2	40.60	41.40	1	6,860	0.01%
2020/09/11	22	40.19	9	40.10	40.10	13	6,849	0.19%
2020/09/10	8	40.71	11	40.72	40.60	-3	6,820	-0.04%
2020/09/09	4	40.64	21	40.54	41.20	-17	6,839	-0.25%
2020/09/08	11	41.38	11	41.39	41.65	0	6,812	0.00%
2020/09/07	38	42.07	4	41.65	41.70	34	6,812	0.50%
2020/09/04	22	42.26	26	42.38	42.60	-4	6,795	-0.06%
2020/09/03	28	43.38	58	43.56	43.10	-30	6,761	-0.44%
2020/09/02	41	42.98	16	43.02	42.80	25	6,641	0.38%
2020/09/01	3	42.85	20	42.77	43.10	-17	6,643	-0.26%
2020/08/31	6	41.95	5	42.21	41.95	1	6,584	0.02%
2020/08/28	17	42.00	9	42.02	42.00	8	6,577	0.12%
2020/08/27	19	42.25	8	42.21	42.30	11	6,576	0.17%
2020/08/26	5	42.34	6	42.39	42.25	-1	6,550	-0.02%
2020/08/25	2	42.35	3	42.22	42.25	-1	6,525	-0.02%
2020/08/24	13	42.57	6	42.71	42.75	7	6,469	0.11%
2020/08/21	34	42.97	52	42.36	42.85	-18	6,403	-0.28%
2020/08/20	67	41.51	5	41.30	40.90	62	6,284	0.99%
2020/08/19	31	43.55	43	43.00	43.25	-12	6,081	-0.20%
2020/08/18	25	41.05	27	41.88	41.85	-2	5,739	-0.03%
2020/08/17	1	41.25	5.2	41.21	41.35	-4.2	5,670	-0.07%
2020/08/14	3	40.17	2	40.10	40.20	1	5,639	0.02%
2020/08/13	1	40.85	2	40.55	40.40	-1	5,632	-0.02%
2020/08/12	11	40.23	9	40.64	40.70	2	5,622	0.04%
2020/08/11	12	40.43	1	40.20	40.00	11	5,566	0.20%
2020/08/10	1	41.00	2	41.10	41.00	-1	5,553	-0.02%
2020/08/07	8	41.63	13.2	41.35	41.15	-5.2	5,549	-0.09%
2020/08/06	6	41.02	11	41.07	41.05	-5	5,466	-0.09%
2020/08/05	6	41.04	4	41.41	41.45	2	5,439	0.04%
2020/08/04	20	40.66	3	40.98	40.85	17	5,472	0.31%
2020/08/03	1	40.50	0	0.00	40.50	1	5,366	0.02%
2020/07/31	7	39.77	21	39.75	39.75	-14	5,363	-0.26%
2020/07/30	1	39.65	2	39.70	39.80	-1	5,370	-0.02%
2020/07/29	1	39.55	1	39.35	39.35	0	5,379	0.00%
2020/07/28	22	39.59	22	39.92	39.00	0	5,409	0.00%
2020/07/27	8	41.34	4	41.50	39.90	4	5,528	0.07%
2020/07/24	12	41.90	4	42.63	41.50	8	5,541	0.14%
2020/07/23	2	41.75	19	41.90	42.35	-17	5,432	-0.31%
2020/07/22	32	41.42	16	41.73	41.35	16	5,414	0.30%
2020/07/21	31	43.60	44	43.72	43.50	-13	5,327	-0.24%
2020/07/20	4	43.90	34	44.05	43.95	-30	5,169	-0.58%
2020/07/17	34	44.76	71	44.75	44.55	-37	5,089	-0.73%
2020/07/16	48	44.48	39	44.30	44.50	9	4,903	0.18%
2020/07/15	31	43.74	40	43.94	43.45	-9	4,803	-0.19%
2020/07/14	24	44.00	7	44.00	44.10	17	4,776	0.36%
2020/07/13	19	44.14	20	44.37	44.40	-1	4,729	-0.02%
2020/07/10	130	44.51	32	44.58	44.45	98	4,649	2.11%	大買/
2020/07/09	53	43.29	42	43.47	43.75	11	4,245	0.26%
2020/07/08	66	41.75	59	41.98	42.00	7	4,064	0.17%
2020/07/07	52	41.55	123	41.71	42.00	-71	4,020	-1.77%	大賣/
2020/07/06	32	41.03	51	40.90	41.25	-19	3,895	-0.49%
2020/07/03	24	40.16	6	40.38	40.25	18	3,836	0.47%
2020/07/02	129	40.07	6	40.17	40.40	123	3,898	3.15%	大買/鉅額交易
2020/07/01	36	40.13	23	40.15	40.05	13	3,958	0.33%
2020/06/30	1	39.80	12	39.73	39.90	-11	3,875	-0.28%
2020/06/29	20	38.64	0	0.00	38.35	20	3,815	0.52%
2020/06/24	9.2	39.12	11	39.39	39.05	-1.8	3,795	-0.05%
2020/06/23	26	39.16	9	39.19	39.40	17	3,794	0.45%
2020/06/22	16	39.64	39.4	39.47	40.00	-23.4	3,668	-0.64%
2020/06/19	0	0.00	26	38.23	38.45	-26	3,386	-0.77%
2020/06/18	1	37.75	0	0.00	37.95	1	3,351	0.03%
2020/06/17	3	37.72	3	38.07	37.80	0	3,348	0.00%
2020/06/16	1	37.85	15	37.73	38.00	-14	3,368	-0.42%
2020/06/15	13	36.74	5	37.20	36.60	8	3,404	0.23%
2020/06/12	7	36.74	0	0.00	36.90	7	3,425	0.20%
2020/06/11	16	37.57	5	37.83	37.35	11	3,458	0.32%
2020/06/10	0	0.00	13	38.03	37.95	-13	3,500	-0.37%
2020/06/09	8	37.88	18	37.93	37.80	-10	3,634	-0.28%
2020/06/08	31	38.09	10	38.04	38.20	21	3,693	0.57%
2020/06/05	23	38.38	5	38.48	38.75	18	3,634	0.50%
2020/06/04	1	37.85	17	38.14	37.95	-16	3,598	-0.44%
2020/06/03	19	37.70	2	37.70	37.70	17	3,619	0.47%
2020/06/02	4	37.38	1	37.50	37.40	3	3,603	0.08%
2020/06/01	4	36.83	3	37.07	37.10	1	3,607	0.03%
2020/05/29	1	36.35	0	0.00	36.35	1	3,604	0.03%
2020/05/28	2	37.38	0	0.00	36.70	2	3,613	0.06%
2020/05/27	18	37.41	16	37.24	37.35	2	3,604	0.06%
2020/05/26	4	36.39	2	36.75	37.00	2	3,549	0.06%
2020/05/25	5	35.70	0	0.00	35.80	5	3,519	0.14%
2020/05/22	8	36.44	1	36.05	36.05	7	3,507	0.20%
2020/05/21	3	36.53	1	36.50	36.50	2	3,494	0.06%
2020/05/20	2	36.13	3	36.35	36.10	-1	3,488	-0.03%
2020/05/19	0	0.00	3	36.27	36.25	-3	3,493	-0.09%
2020/05/18	2	36.15	1	36.30	36.10	1	3,519	0.03%
2020/05/15	4	36.56	0	0.00	36.35	4	3,531	0.11%
2020/05/14	4.1	37.60	2	37.40	37.10	2.1	3,515	0.06%
2020/05/12	6.3	38.22	2	38.05	38.20	4.3	3,502	0.12%
2020/05/11	18	38.79	40	38.60	38.60	-22	3,486	-0.63%
2020/05/08	8	37.90	3	37.98	37.90	5	3,389	0.15%
2020/05/07	1	37.50	6	37.85	37.65	-5	3,369	-0.15%
2020/05/06	2	37.35	0	0.00	37.35	2	3,364	0.06%
2020/05/05	7	37.78	2	37.65	37.65	5	3,364	0.15%
2020/05/04	13	37.65	2	37.73	37.65	11	3,364	0.33%
2020/04/30	27	38.47	8	38.32	38.45	19	3,359	0.57%
2020/04/29	8	36.43	5	36.40	37.10	3	3,229	0.09%
2020/04/28	0	0.00	6	36.28	36.30	-6	3,230	-0.19%
2020/04/27	4	35.79	1	35.60	36.00	3	3,293	0.09%
2020/04/24	11	36.03	2	36.25	35.75	9	3,281	0.27%
2020/04/23	2	36.05	12	35.44	35.85	-10	3,191	-0.31%
2020/04/22	14	34.42	10	33.73	34.55	4	3,150	0.13%
2020/04/21	10	34.80	0	0.00	34.25	10	3,148	0.32%
2020/04/20	0	0.00	6	35.48	35.45	-6	3,167	-0.19%
2020/04/17	3	36.05	33	36.16	35.20	-30	3,171	-0.95%
2020/04/16	1	35.50	25	35.45	35.55	-24	3,164	-0.76%
2020/04/15	4	35.30	14	35.35	35.10	-10	3,179	-0.31%
2020/04/14	1	34.90	26	34.89	34.90	-25	3,204	-0.78%
2020/04/13	7	34.54	2	34.70	34.50	5	3,247	0.15%
2020/04/10	6	34.43	1	34.70	34.65	5	3,279	0.15%
2020/04/09	25.1	35.06	3	35.13	34.40	22.1	3,353	0.66%
2020/04/08	2	34.95	8	34.45	35.00	-6	3,473	-0.17%
2020/04/07	39.4	34.86	14	34.41	34.90	25.4	3,459	0.73%
2020/04/06	3	31.88	23	32.05	32.75	-20	3,453	-0.58%
2020/04/01	6	29.72	117	29.64	29.80	-111	3,570	-3.11%	大賣/鉅額交易
2020/03/31	10	29.48	60	29.28	29.25	-50	3,641	-1.37%
2020/03/30	29	29.18	3	28.20	29.50	26	3,626	0.72%
2020/03/27	61	29.10	9	29.33	28.90	52	3,612	1.44%
2020/03/26	60	28.32	2	28.75	28.70	58	3,601	1.61%
2020/03/25	5	28.18	0	0.00	27.70	5	3,579	0.14%
2020/03/24	1	26.60	7	26.73	26.80	-6	3,562	-0.17%
2020/03/23	5	25.25	0	0.00	25.00	5	3,583	0.14%
2020/03/20	0	0.00	3	25.43	25.70	-3	3,597	-0.08%
2020/03/19	7	23.81	6	23.59	23.40	1	3,583	0.03%
2020/03/18	1	26.90	2	27.05	26.00	-1	3,620	-0.03%
2020/03/17	8.3	27.25	5	27.05	26.90	3.3	3,842	0.08%
2020/03/16	3	28.68	5	28.85	27.80	-2	3,911	-0.05%
2020/03/13	41	28.41	0	0.00	28.45	41	4,071	1.01%
2020/03/12	14	32.85	1	31.45	31.50	13	4,017	0.32%
2020/03/11	0	0.00	1	34.85	34.80	-1	3,992	-0.03%
2020/03/10	1	34.20	12	34.57	35.05	-11	4,013	-0.27%
2020/03/09	8	35.42	10	35.04	35.00	-2	4,066	-0.05%
2020/03/06	9	36.98	9	37.03	36.75	0	4,173	0.00%
2020/03/05	6	37.51	2	37.68	37.65	4	4,251	0.09%
2020/03/04	3	36.75	20	36.75	37.00	-17	4,308	-0.39%
2020/03/03	2	37.48	8	37.41	37.20	-6	4,322	-0.14%
2020/03/02	28	36.38	22	36.93	36.50	6	4,344	0.14%
2020/02/27	13	37.75	1	37.20	37.20	12	4,385	0.27%
2020/02/26	16	38.25	5	38.28	38.20	11	4,383	0.25%
2020/02/25	1	37.60	1	38.00	38.30	0	4,392	0.00%
2020/02/24	2	37.95	2	37.95	37.95	0	4,427	0.00%
2020/02/21	7	38.36	4	38.35	38.35	3	4,472	0.07%
2020/02/20	7	38.64	7	38.74	38.75	0	4,492	0.00%
2020/02/19	6	38.79	10	39.00	38.85	-4	4,531	-0.09%
2020/02/18	26	38.28	9	38.10	38.10	17	4,567	0.37%
2020/02/17	23	38.82	3	38.80	38.80	20	4,685	0.43%
2020/02/14	1	39.00	2	39.40	39.40	-1	5,007	-0.02%
2020/02/13	4	39.20	2	39.23	38.85	2	5,135	0.04%
2020/02/12	7	38.90	2	39.18	39.25	5	5,342	0.09%
2020/02/11	1	38.50	2	38.83	38.90	-1	5,467	-0.02%
2020/02/10	3	37.70	2	38.05	38.00	1	5,641	0.02%
2020/02/07	7	38.69	5	38.60	38.60	2	5,764	0.03%
2020/02/06	10	39.25	5	39.40	39.40	5	5,885	0.08%
2020/02/05	12	38.93	10	39.02	38.90	2	5,997	0.03%
2020/02/04	4	38.93	5	39.09	39.40	-1	6,363	-0.02%
2020/02/03	9	37.45	8	37.21	38.00	1	6,511	0.02%
2020/01/31	16	39.89	3	39.80	39.80	13	6,658	0.20%
2020/01/30	35	40.58	8	41.16	40.30	27	6,867	0.39%
2020/01/20	3	44.88	4	44.96	44.75	-1	6,931	-0.01%
2020/01/17	1	44.80	2	44.75	44.75	-1	7,059	-0.01%
2020/01/16	2	44.45	6	44.64	44.70	-4	7,236	-0.06%
2020/01/15	3	44.30	2	44.10	44.10	1	7,475	0.01%
2020/01/14	8	44.42	8	44.31	44.45	0	8,362	0.00%
2020/01/13	5	43.40	2	43.55	43.60	3	8,385	0.04%
2020/01/10	6	42.93	6	43.32	43.40	0	8,464	0.00%
2020/01/09	2	43.60	1	43.35	43.20	1	8,509	0.01%
2020/01/08	9	43.08	8	43.39	43.25	1	8,763	0.01%
2020/01/07	14	43.64	8	43.04	43.00	6	8,956	0.07%
2020/01/06	4	44.54	2	44.40	44.15	2	9,363	0.02%
2020/01/03	31	45.47	6.2	45.45	45.35	24.8	9,819	0.25%
2020/01/02	14	46.10	15	46.84	45.90	-1	10,112	-0.01%
2019/12/31	5	45.91	12	46.10	45.80	-7	10,155	-0.07%
2019/12/30	29	46.11	10	46.19	46.10	19	10,186	0.19%
2019/12/27	7	45.66	10	45.75	46.00	-3	10,049	-0.03%
2019/12/26	7	44.36	28	44.37	44.80	-21	9,824	-0.21%
2019/12/25	3	43.90	4	43.83	43.85	-1	9,696	-0.01%
2019/12/24	2	43.73	1	43.85	43.85	1	9,720	0.01%
2019/12/23	6	43.91	1	44.05	43.75	5	9,746	0.05%
2019/12/20	7	43.46	2	43.68	43.45	5	9,733	0.05%
2019/12/19	2	43.45	24	43.28	43.20	-22	9,735	-0.23%
2019/12/18	6	43.73	8	43.53	43.40	-2	9,748	-0.02%
2019/12/17	1	43.95	5	44.06	43.90	-4	9,828	-0.04%
2019/12/16	21	43.95	3	44.10	44.10	18	9,899	0.18%
2019/12/13	25	44.12	8	44.03	43.70	17	10,019	0.17%
2019/12/12	13	45.40	40	45.59	44.65	-27	9,924	-0.27%
2019/12/11	10	44.22	13	44.77	45.25	-3	9,721	-0.03%
2019/12/10	14	44.90	23	44.96	44.80	-9	9,684	-0.09%
2019/12/09	7	44.09	9	44.37	43.85	-2	9,488	-0.02%
2019/12/06	1	43.35	23	43.98	44.15	-22	9,472	-0.23%
2019/12/05	6	43.28	1	43.40	43.30	5	9,755	0.05%
2019/12/04	21	43.44	5	43.01	43.00	16	9,952	0.16%
2019/12/03	10	44.20	15	44.22	43.90	-5	9,913	-0.05%
2019/12/02	10	43.52	8	43.53	43.50	2	9,777	0.02%
2019/11/29	11	42.74	2	42.80	43.15	9	9,734	0.09%
2019/11/27	2	43.45	1	43.50	43.55	1	9,674	0.01%
2019/11/22	2	42.90	2	42.60	42.35	0	9,644	0.00%
2019/11/21	3	42.20	3	42.00	42.60	0	9,690	0.00%
2019/11/20	5	42.41	2	42.25	42.35	3	9,701	0.03%
2019/11/19	2	43.28	3	43.40	43.20	-1	9,746	-0.01%
2019/11/18	4	43.34	4	43.39	43.50	0	9,730	0.00%
2019/11/15	0	0.00	2	43.08	43.05	-2	9,742	-0.02%
2019/11/14	10	42.17	10	42.40	42.20	0	9,773	0.00%
2019/11/13	50	42.56	16	42.35	42.10	34	9,656	0.35%
2019/11/12	9	44.87	5	45.50	44.65	4	9,317	0.04%
2019/11/11	24	45.27	12	46.21	45.20	12	9,183	0.13%
2019/11/08	5	45.42	20	45.31	45.70	-15	8,954	-0.17%
2019/11/07	6	44.77	9	45.56	44.95	-3	8,821	-0.03%
2019/11/06	18	44.45	15	44.84	44.60	3	8,649	0.03%
2019/11/05	28	44.14	17	44.02	44.05	11	8,518	0.13%
2019/11/04	17	45.14	5	45.27	45.00	12	8,393	0.14%
2019/11/01	23	46.10	16	46.52	45.90	7	8,267	0.08%
2019/10/31	8	45.63	12	45.30	45.70	-4	7,899	-0.05%
2019/10/30	6	45.47	16	45.66	45.00	-10	7,712	-0.13%
2019/10/29	34	45.38	25	45.29	44.75	9	7,522	0.12%
2019/10/28	7	44.24	3	44.37	44.20	4	7,296	0.05%
2019/10/25	9	44.25	9	44.55	43.80	0	7,172	0.00%
2019/10/24	11	45.13	16	45.08	44.80	-5	7,057	-0.07%
2019/10/23	82	46.69	78	45.29	45.05	4	6,886	0.06%
2019/10/22	69	47.00	69	47.10	46.00	0	6,665	0.00%
2019/10/21	1	43.80	9	43.87	44.00	-8	5,805	-0.14%
2019/10/18	2	43.60	12	43.78	43.60	-10	5,744	-0.17%
2019/10/17	12	43.25	3	43.22	43.35	9	5,658	0.16%
2019/10/16	12	43.48	6	43.80	43.05	6	5,626	0.11%
2019/10/15	18	43.77	28	43.39	43.30	-10	5,344	-0.19%
2019/10/14	34	42.86	42	43.62	44.55	-8	5,150	-0.16%
2019/10/09	21	39.93	51	40.00	40.50	-30	4,702	-0.64%
2019/10/08	25	38.96	46	38.80	38.50	-21	4,309	-0.49%
2019/10/07	13	37.38	25	37.30	37.35	-12	4,173	-0.29%
2019/10/04	3	36.42	2	35.70	36.55	1	4,071	0.02%
2019/10/02	0	0.00	3	35.05	35.40	-3	3,985	-0.08%
2019/10/01	0	0.00	5	35.00	35.20	-5	3,992	-0.13%
2019/09/27	4	34.84	13	34.88	34.80	-9	4,004	-0.22%
2019/09/26	11	35.73	12	35.95	35.60	-1	3,976	-0.03%
2019/09/25	1	35.40	1	35.25	35.55	0	3,944	0.00%
2019/09/24	5	36.34	0	0.00	36.00	5	3,936	0.13%
2019/09/23	3	36.15	25	36.15	36.45	-22	3,901	-0.56%
2019/09/20	34	36.50	0	0.00	36.10	34	3,869	0.88%
2019/09/19	3	36.43	8	36.39	36.50	-5	3,745	-0.13%
2019/09/18	9	36.43	14	36.85	37.00	-5	3,653	-0.14%
2019/09/17	2	35.75	4	35.84	35.55	-2	3,510	-0.06%
2019/09/16	5	35.73	1	35.90	35.95	4	3,567	0.11%
2019/09/12	20	35.95	27	36.04	36.15	-7	3,531	-0.20%
2019/09/11	3	34.50	5	34.49	34.70	-2	3,454	-0.06%
2019/09/10	7	34.84	11	35.35	34.80	-4	3,423	-0.12%
2019/09/09	60	36.59	79	37.12	35.70	-19	3,350	-0.57%
2019/09/06	8	36.40	39	36.01	36.60	-31	3,022	-1.03%
2019/09/05	15	35.20	0	0.00	34.85	15	2,852	0.53%
2019/09/04	0	0.00	1	34.95	35.20	-1	2,855	-0.04%
2019/09/03	1	35.10	6	35.27	35.20	-5	2,837	-0.18%
2019/09/02	3	34.80	0	0.00	34.80	3	2,785	0.11%
2019/08/30	0	0.00	2	34.94	34.65	-2	2,772	-0.07%
2019/08/29	1	34.25	6	34.23	34.50	-5	2,747	-0.18%
2019/08/28	1	33.90	2	34.50	34.30	-1	2,732	-0.04%
2019/08/27	8	33.91	0	0.00	33.75	8	2,691	0.30%
2019/08/26	6	33.42	14	33.54	33.35	-8	2,671	-0.30%
2019/08/23	12	35.60	0	0.00	35.30	12	2,631	0.46%
2019/08/22	0	0.00	10	35.93	35.75	-10	2,602	-0.38%
2019/08/21	6	34.86	6	34.98	34.85	0	2,522	0.00%
2019/08/20	30	35.13	5	35.04	35.05	25	2,497	1.00%
2019/08/19	10	34.49	39	34.47	35.05	-29	2,432	-1.19%
2019/08/16	1	32.70	13	32.24	32.90	-12	2,354	-0.51%
2019/08/15	1	31.65	0	0.00	31.60	1	2,333	0.04%
2019/08/13	2	32.10	0	0.00	31.90	2	2,342	0.09%
2019/08/12	1	31.90	0	0.00	31.90	1	2,381	0.04%
2019/08/08	9	31.95	53	31.85	32.00	-44	2,394	-1.84%
2019/08/07	27	31.24	1	31.10	31.05	26	2,406	1.08%
2019/08/06	1	29.80	1	30.50	30.50	0	2,497	0.00%
2019/08/05	10	31.12	0	0.00	30.80	10	2,551	0.39%
2019/08/02	23	32.18	1	32.15	31.80	22	2,666	0.83%
2019/08/01	4	33.40	2	33.43	33.35	2	2,703	0.07%
2019/07/31	27	33.42	0	0.00	34.00	27	2,807	0.96%
2019/07/30	5	35.00	1	35.25	35.15	4	2,822	0.14%
2019/07/29	2	35.65	13	35.98	35.65	-11	2,808	-0.39%
2019/07/26	3	35.68	20	35.85	35.70	-17	2,837	-0.60%
2019/07/25	0	0.00	2	34.70	35.30	-2	2,875	-0.07%
2019/07/24	0	0.00	3	35.25	34.65	-3	2,889	-0.10%
2019/07/23	2	35.73	19	35.47	35.15	-17	2,959	-0.57%
2019/07/22	2	35.25	1	35.30	35.15	1	3,052	0.03%
2019/07/18	3	35.42	0	0.00	34.90	3	3,040	0.10%
2019/07/17	10	35.02	7	35.13	35.20	3	3,007	0.10%
2019/07/16	13	35.76	2	35.60	35.10	11	3,048	0.36%
2019/07/15	3	35.00	1	35.00	35.15	2	3,079	0.06%
2019/07/12	36	35.87	9	35.76	35.80	27	3,119	0.87%
2019/07/11	14	36.38	31	36.20	36.80	-17	3,099	-0.55%
2019/07/10	11	34.85	42	35.45	35.80	-31	2,908	-1.07%
2019/07/08	7	32.61	0	0.00	32.35	7	2,991	0.23%
2019/07/05	5	32.72	0	0.00	32.80	5	3,075	0.16%
2019/07/02	1	32.40	1	32.45	32.30	0	3,420	0.00%
2019/07/01	0	0.00	1	32.35	32.60	-1	3,839	-0.03%
2019/06/28	0	0.00	1	31.65	31.65	-1	3,864	-0.03%
2019/06/24	0	0.00	3	31.75	32.00	-3	4,174	-0.07%
2019/06/21	5	33.09	3	33.40	31.70	2	4,317	0.05%
2019/06/20	0	0.00	5	32.01	32.35	-5	4,331	-0.12%
2019/06/19	2	31.65	0	0.00	31.65	2	4,389	0.05%
2019/06/18	8	30.85	1	30.90	31.00	7	4,417	0.16%
2019/06/17	3	30.97	0	0.00	31.00	3	4,482	0.07%
2019/06/13	13	31.70	0	0.00	31.50	13	4,625	0.28%
2019/06/12	5	32.70	0	0.00	32.95	5	4,701	0.11%
2019/06/11	1	31.00	6	31.68	31.15	-5	4,830	-0.10%
2019/06/10	1	31.00	2	30.85	31.00	-1	5,174	-0.02%
2019/06/06	0	0.00	1	30.80	30.65	-1	5,754	-0.02%
2019/06/05	1	31.40	0	0.00	31.10	1	6,114	0.02%
2019/06/03	7	31.51	1	31.55	31.50	6	6,445	0.09%
2019/05/31	2	32.15	0	0.00	32.05	2	6,806	0.03%
2019/05/28	0	0.00	6	31.70	30.50	-6	7,127	-0.08%
2019/05/27	5	31.50	0	0.00	31.50	5	7,188	0.07%
2019/05/24	0	0.00	8	31.58	31.60	-8	7,203	-0.11%
2019/05/23	11	31.14	1	31.20	30.90	10	7,217	0.14%
2019/05/22	5	32.96	1	32.35	32.20	4	7,189	0.06%
2019/05/21	1	32.75	0	0.00	32.65	1	7,196	0.01%
2019/05/20	10	32.07	0	0.00	32.10	10	7,191	0.14%
2019/05/17	16	31.87	23	31.84	31.55	-7	7,296	-0.10%
2019/05/16	3	33.15	2	32.95	32.85	1	7,308	0.01%
2019/05/15	1	34.00	4	34.09	33.95	-3	7,297	-0.04%
2019/05/14	11	31.77	11	32.21	33.00	0	7,285	0.00%
2019/05/13	7	33.47	1	33.60	32.80	6	7,185	0.08%
2019/05/10	25	34.40	10	34.53	33.70	15	7,109	0.21%
2019/05/09	24	35.39	19	35.88	35.45	5	6,976	0.07%
2019/05/08	43	35.62	50	35.44	35.35	-7	6,904	-0.10%
2019/05/07	7	37.48	0	0.00	37.35	7	6,796	0.10%
2019/05/06	11	38.22	8	38.16	37.90	3	6,747	0.04%
2019/05/02	2	38.63	9	38.76	38.80	-7	6,634	-0.11%
2019/04/30	0	0.00	1	36.70	37.50	-1	6,546	-0.02%
2019/04/29	8	37.47	0	0.00	37.50	8	6,501	0.12%
2019/04/26	2	38.68	2	38.80	38.95	0	6,379	0.00%
2019/04/24	2	37.80	0	0.00	37.85	2	6,232	0.03%
2019/04/23	22	38.08	0	0.00	37.95	22	6,208	0.35%
2019/04/22	7	38.14	2	38.65	38.65	5	6,181	0.08%
2019/04/19	16	37.78	3	37.90	37.70	13	6,119	0.21%
2019/04/18	17	38.81	23	38.32	38.25	-6	6,016	-0.10%
2019/04/17	22	39.55	12	40.13	39.20	10	5,932	0.17%
2019/04/16	36	39.71	5	39.61	39.50	31	5,834	0.53%
2019/04/15	37	39.20	30	38.91	40.20	7	5,761	0.12%
2019/04/12	20	39.19	16	39.33	38.95	4	5,677	0.07%
2019/04/11	2	40.10	17	40.57	40.05	-15	5,554	-0.27%
2019/04/10	1	43.00	6	42.15	41.10	-5	5,459	-0.09%
2019/04/09	6	43.20	15	43.06	42.90	-9	5,339	-0.17%
2019/04/08	26	44.22	12	44.11	43.05	14	5,252	0.27%
2019/04/03	35	41.97	75	42.04	43.45	-40	5,053	-0.79%
2019/04/02	1	40.20	5	39.54	39.50	-4	4,620	-0.09%
2019/04/01	0	0.00	1.2	39.17	39.00	-1.2	4,567	-0.03%
2019/03/29	7	39.31	10	39.23	39.20	-3	4,523	-0.07%
2019/03/28	24	39.68	10	40.40	39.05	14	4,497	0.31%
2019/03/27	12	40.11	8	40.58	40.75	4	4,438	0.09%
2019/03/26	2	39.10	22	39.19	39.00	-20	4,258	-0.47%
2019/03/25	2	37.40	11	38.12	38.00	-9	4,125	-0.22%
2019/03/22	24	38.74	2	39.00	38.25	22	4,042	0.54%
2019/03/21	3	38.00	14	38.24	38.65	-11	3,975	-0.28%
2019/03/20	6	38.48	1.1	38.10	38.15	4.9	3,961	0.12%
2019/03/19	6	39.43	17	38.18	38.00	-11	3,894	-0.28%
2019/03/18	1	39.10	7	38.42	38.65	-6	3,804	-0.16%
2019/03/15	19	38.92	0	0.00	38.50	19	3,726	0.51%
2019/03/14	14	40.13	8	40.32	40.65	6	3,582	0.17%
2019/03/13	49	40.07	54	39.73	40.30	-5	3,419	-0.15%
2019/03/12	101	39.59	98	39.21	37.55	3	3,078	0.10%	大買/
2019/03/11	35	37.65	30	38.01	38.60	5	2,521	0.20%
2019/03/08	1	34.55	9	34.84	35.10	-8	2,187	-0.37%
2019/03/07	11	34.73	4	34.55	35.10	7	2,108	0.33%
2019/03/06	12	33.61	25	33.45	34.70	-13	1,888	-0.69%
2019/03/05	17	31.91	25	31.96	31.95	-8	1,550	-0.52%
2019/03/04	0	0.00	1	29.60	30.40	-1	1,261	-0.08%
2019/02/26	4	28.58	5	28.42	28.35	-1	1,179	-0.08%
2019/02/25	0	0.00	9	27.86	27.95	-9	1,128	-0.80%
2019/02/22	14	27.34	18	27.48	27.30	-4	1,125	-0.36%
2019/02/21	3	27.87	2	27.90	27.95	1	1,133	0.09%
2019/02/20	2	27.93	11	28.15	28.10	-9	1,163	-0.77%
2019/02/19	3	27.72	1	27.80	28.00	2	1,301	0.15%
2019/02/18	10	27.68	27	28.16	28.00	-17	1,411	-1.20%
2019/02/15	3	26.35	33	25.52	26.90	-30	1,301	-2.30%
2019/02/14	0	0.00	90	25.32	25.20	-90	1,242	-7.24%
2019/02/13	0	0.00	3.1	25.13	25.05	-3.1	1,222	-0.25%
2019/02/12	0	0.00	1.2	24.17	24.65	-1.2	1,190	-0.10%
2019/01/28	0	0.00	3	24.60	24.40	-3	1,180	-0.25%
2019/01/24	0	0.00	1	23.70	23.70	-1	1,171	-0.09%
2019/01/21	0	0.00	1	23.95	23.90	-1	1,187	-0.08%
2019/01/18	2	24.20	11	23.80	23.90	-9	1,193	-0.75%
2019/01/16	1	23.50	11	23.52	23.50	-10	1,194	-0.84%
2019/01/10	0	0.00	1	23.60	23.65	-1	1,231	-0.08%
2019/01/09	0	0.00	3	23.40	23.40	-3	1,234	-0.24%
2019/01/07	1	22.85	0	0.00	23.15	1	1,246	0.08%
2019/01/04	1	22.20	0	0.00	22.50	1	1,256	0.08%
2019/01/03	1	23.15	0	0.00	23.10	1	1,296	0.08%
2019/01/02	1	23.45	0	0.00	23.30	1	1,306	0.08%
2018/12/28	1	23.70	0	0.00	23.70	1	1,318	0.08%
2018/12/27	0	0.00	1	24.20	23.80	-1	1,344	-0.07%
2018/12/25	1	23.60	2	23.73	23.85	-1	1,351	-0.07%
2018/12/24	0	0.00	1	24.00	24.05	-1	1,352	-0.07%
2018/12/22	0	0.00	2	23.70	23.70	-2	1,351	-0.15%
2018/12/21	11	22.73	0	0.00	23.50	11	1,362	0.81%
2018/12/20	32	23.26	0	0.00	22.95	32	1,353	2.36%
2018/12/19	21	23.85	0	0.00	23.70	21	1,348	1.56%
2018/12/18	5	23.85	1	24.30	23.85	4	1,350	0.30%
2018/12/17	8	24.15	6	24.37	24.35	2	1,433	0.14%
2018/12/13	1	25.15	5	25.32	25.20	-4	1,446	-0.28%
2018/12/10	1	24.35	0	0.00	24.15	1	1,439	0.07%
2018/12/07	0	0.00	6	24.84	24.90	-6	1,441	-0.42%
2018/12/06	32	24.80	11	24.71	24.30	21	1,444	1.45%
2018/12/05	10	25.10	0	0.00	25.40	10	1,438	0.69%
2018/12/04	10	25.35	2	25.28	25.65	8	1,453	0.55%
2018/12/03	42	25.08	2	25.10	25.25	40	1,434	2.79%
2018/11/30	3	24.35	0	0.00	24.30	3	1,402	0.21%
2018/11/29	10	24.36	0	0.00	24.30	10	1,383	0.72%
2018/11/28	1	24.65	1	24.80	24.55	0	1,362	0.00%
2018/11/27	0	0.00	1	24.05	24.00	-1	1,334	-0.07%
2018/11/26	6	24.10	0	0.00	24.10	6	1,335	0.45%
2018/11/22	9	24.42	1	24.30	24.35	8	1,335	0.60%
2018/11/21	2	24.10	0	0.00	24.10	2	1,312	0.15%
2018/11/20	4	24.29	3	24.37	24.15	1	1,301	0.08%
2018/11/19	0	0.00	1	24.15	24.10	-1	1,272	-0.08%
2018/11/16	4	23.96	17	23.96	24.00	-13	1,240	-1.05%
2018/11/15	1	23.10	44	23.19	23.45	-43	1,079	-3.98%
2018/11/14	5	21.55	1	21.90	21.35	4	956	0.42%
2018/11/13	1	21.35	0	0.00	21.60	1	952	0.10%
2018/11/12	1	21.80	1	21.80	21.80	0	962	0.00%
2018/11/08	2	21.70	0	0.00	21.75	2	1,037	0.19%
2018/11/06	2	21.38	0	0.00	21.25	2	1,060	0.19%
2018/11/05	1	21.60	0	0.00	21.75	1	1,069	0.09%
2018/11/01	0	0.00	3	21.78	21.75	-3	1,075	-0.28%
2018/10/29	0	0.00	1	20.30	20.35	-1	1,085	-0.09%
2018/10/26	3	20.20	0	0.00	20.15	3	1,103	0.27%
2018/10/25	1	20.45	1	20.35	20.30	0	1,130	0.00%
2018/10/22	0	0.00	1	21.40	21.35	-1	1,137	-0.09%
2018/10/19	3	21.17	0	0.00	21.10	3	1,134	0.26%
2018/10/18	0	0.00	3	21.90	21.80	-3	1,111	-0.27%
2018/10/16	3	22.10	2	22.43	21.90	1	1,109	0.09%
2018/10/15	0	0.00	10	22.35	22.05	-10	1,106	-0.90%
2018/10/12	1	21.40	0	0.00	21.75	1	1,115	0.09%
2018/10/11	3	21.97	5	21.93	21.85	-2	1,110	-0.18%
2018/10/08	2	24.05	0	0.00	24.20	2	1,059	0.19%
2018/10/05	8	24.52	0	0.00	24.30	8	1,052	0.76%
2018/10/04	1	25.95	0	0.00	25.85	1	1,025	0.10%
2018/10/03	2	26.15	0	0.00	26.05	2	1,021	0.20%
2018/10/02	0	0.00	3	26.23	26.30	-3	1,022	-0.29%
2018/09/27	1	26.00	0	0.00	25.95	1	1,038	0.10%
2018/09/26	0	0.00	2	26.00	26.10	-2	1,034	-0.19%
2018/09/25	1	25.90	0	0.00	25.90	1	1,029	0.10%
2018/09/21	4	26.29	0	0.00	25.85	4	1,029	0.39%
2018/09/20	3	26.67	0	0.00	26.50	3	936	0.32%
2018/09/19	7	27.09	0	0.00	26.85	7	918	0.76%
2018/09/18	3	27.38	2	27.90	27.20	1	916	0.11%
2018/09/17	0	0.00	9	28.01	28.20	-9	920	-0.98%
2018/09/14	3	26.90	1	27.25	27.40	2	919	0.22%
2018/09/13	1	26.75	0	0.00	26.60	1	928	0.11%
2018/09/12	1	27.05	0	0.00	26.95	1	926	0.11%
2018/09/11	2	26.85	0	0.00	26.95	2	927	0.22%
2018/09/10	2	26.70	1	27.10	27.05	1	937	0.11%
2018/09/07	0	0.00	1	27.45	27.20	-1	926	-0.11%
2018/09/06	1	27.55	0	0.00	27.50	1	917	0.11%
2018/09/05	1	27.95	0	0.00	27.75	1	944	0.11%
2018/09/03	1	27.95	0	0.00	27.90	1	959	0.10%
2018/08/31	2	28.08	0	0.00	28.05	2	967	0.21%
2018/08/30	0	0.00	1	28.90	28.40	-1	983	-0.10%
2018/08/29	0	0.00	3	28.50	28.60	-3	989	-0.30%
2018/08/28	1	27.95	0	0.00	28.10	1	990	0.10%
2018/08/27	1	27.65	0	0.00	27.75	1	1,000	0.10%
2018/08/23	1	28.00	0	0.00	27.90	1	1,025	0.10%
2018/08/22	2	27.68	2	27.75	28.00	0	1,026	0.00%
2018/08/21	1	27.60	0	0.00	27.60	1	1,026	0.10%
2018/08/20	1	28.10	0	0.00	27.60	1	1,039	0.10%
2018/08/15	8	27.74	7	27.91	28.30	1	1,018	0.10%
2018/08/14	1	29.45	0	0.00	29.45	1	964	0.10%
2018/08/13	3	29.53	0	0.00	29.80	3	967	0.31%
2018/08/10	1	30.20	0	0.00	30.20	1	961	0.10%
2018/08/08	0	0.00	1	30.95	30.85	-1	1,059	-0.09%
2018/08/06	0	0.00	0.2	31.00	30.80	-0.2	1,064	-0.01%
2018/08/03	5	30.71	1	30.70	30.80	4	1,063	0.38%
2018/08/02	3	31.03	1	31.00	30.80	2	1,054	0.19%
2018/08/01	3	33.10	2	33.05	33.05	1	1,061	0.09%
2018/07/27	5	32.85	1	33.05	33.00	4	1,061	0.38%
2018/07/26	4	32.50	0	0.00	32.65	4	1,056	0.38%
2018/07/25	1	32.55	0	0.00	32.50	1	1,058	0.09%
2018/07/19	1	32.85	1	32.45	32.55	0	1,094	0.00%
2018/07/17	0	0.00	1	31.80	31.90	-1	1,083	-0.09%
2018/07/13	0	0.00	0	31.70	31.70	0	1,092	0.00%
2018/07/12	2	31.35	0	0.00	31.45	2	1,097	0.18%
2018/07/10	1	31.70	0	0.00	31.70	1	1,104	0.09%
2018/07/06	1	31.25	1	31.05	30.65	0	1,088	0.00%
2018/07/05	3	32.02	0	0.00	31.80	3	1,073	0.28%
2018/07/04	1	32.15	0	0.00	32.25	1	1,080	0.09%
2018/06/27	2	32.90	2	32.88	32.70	0	1,087	0.00%
2018/06/26	2	33.05	8	33.75	33.00	-6	1,081	-0.55%
2018/06/25	3	34.07	4	34.00	34.00	-1	1,063	-0.09%
2018/06/22	11	34.56	0	0.00	34.45	11	1,049	1.05%
2018/06/21	2	35.10	3	35.05	35.05	-1	1,033	-0.10%
2018/06/20	10	35.19	1	35.20	35.15	9	1,036	0.87%
2018/06/19	7	36.00	1	36.65	35.55	6	1,031	0.58%
2018/06/15	2	35.80	0	0.00	36.80	2	1,008	0.20%
2018/06/14	0	0.00	2	35.90	35.90	-2	990	-0.20%
2018/06/13	2	36.33	5	36.37	35.95	-3	991	-0.30%
2018/06/12	6	35.94	38	36.14	35.80	-32	975	-3.28%
2018/06/11	0	0.00	1	36.55	36.35	-1	965	-0.10%
2018/06/08	1	36.15	0	0.00	36.05	1	964	0.10%
2018/06/07	0	0.00	5	36.43	36.30	-5	961	-0.52%
2018/06/06	0	0.00	1	35.75	35.65	-1	942	-0.11%
2018/06/04	1	35.65	1	35.75	35.70	0	934	0.00%
2018/06/01	0	0.00	2	35.38	35.45	-2	963	-0.21%
2018/05/31	2	35.13	1	35.45	35.45	1	970	0.10%
2018/05/30	1	35.00	0	0.00	35.05	1	966	0.10%
2018/05/28	1	35.40	1	35.60	35.35	0	975	0.00%
2018/05/24	1	35.20	0	0.00	35.20	1	968	0.10%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/22	1.1	35.46	0	0.00	35.55	1.1	984	0.11%
2018/05/18	3	35.22	0	0.00	35.05	3	1,007	0.30%
2018/05/17	2	35.68	10	35.65	35.75	-8	1,004	-0.80%
2018/05/16	27	36.15	0	0.00	35.55	27	991	2.72%
2018/05/15	2	39.65	1	39.90	39.50	1	928	0.11%
2018/05/14	2	40.40	0	0.00	40.45	2	970	0.21%
2018/05/11	10	40.80	0	0.00	41.00	10	988	1.01%
2018/05/10	1	40.60	0	0.00	40.40	1	996	0.10%
2018/05/09	0	0.00	8	40.55	41.00	-8	998	-0.80%
2018/05/08	2	39.50	4	39.56	39.30	-2	986	-0.20%
2018/05/07	0	0.00	2	39.05	39.10	-2	982	-0.20%
2018/05/02	2	38.60	1	38.70	39.20	1	983	0.10%
2018/04/30	6	38.30	0	0.00	38.75	6	990	0.61%
2018/04/27	6	38.82	0	0.00	38.80	6	987	0.61%
2018/04/26	3	39.43	0	0.00	39.45	3	994	0.30%
2018/04/25	1	39.60	0	0.00	39.50	1	1,011	0.10%
2018/04/24	1	39.65	0	0.00	40.05	1	1,006	0.10%
2018/04/23	3	40.23	0	0.00	40.25	3	1,006	0.30%
2018/04/19	0	0.00	1	41.60	41.10	-1	1,015	-0.10%
2018/04/17	1	40.10	1	40.40	40.30	0	1,032	0.00%
2018/04/16	0	0.00	2	40.25	40.25	-2	1,045	-0.19%
2018/04/11	1	40.45	0	0.00	40.40	1	1,136	0.09%
2018/03/31	2	40.75	3	40.80	40.75	-1	1,194	-0.08%
2018/03/30	1	40.90	17	41.04	41.00	-16	1,199	-1.33%
2018/03/27	1	41.05	0	0.00	41.00	1	1,225	0.08%
2018/03/26	2	40.40	0	0.00	40.35	2	1,239	0.16%
2018/03/23	6	40.47	0	0.00	40.50	6	1,277	0.47%
2018/03/20	2	42.05	0	0.00	42.05	2	1,465	0.14%
2018/03/15	1	43.15	2	43.05	43.10	-1	1,668	-0.06%
2018/03/14	0	0.00	4	43.11	43.15	-4	1,721	-0.23%
2018/03/13	0	0.00	3	43.00	43.00	-3	1,748	-0.17%
2018/03/12	1	42.55	10	42.70	42.65	-9	1,768	-0.51%
2018/03/09	4	42.43	10.2	42.75	42.70	-6.2	1,794	-0.35%
2018/03/08	0	0.00	2	42.90	42.90	-2	1,811	-0.11%
2018/03/07	11	43.30	4	43.19	42.85	7	1,843	0.38%
2018/03/06	0	0.00	1	42.60	42.60	-1	1,828	-0.05%
2018/03/05	1	41.70	0	0.00	41.50	1	1,829	0.05%
2018/03/02	3	41.97	0	0.00	42.00	3	1,929	0.16%
2018/03/01	0	0.00	1	42.60	42.60	-1	1,959	-0.05%
2018/02/27	3	42.30	1	42.50	42.20	2	1,993	0.10%
2018/02/26	1	42.35	1	42.30	42.30	0	2,002	0.00%
2018/02/23	9	42.21	1	42.15	42.15	8	2,005	0.40%
2018/02/22	2	41.60	0	0.00	41.60	2	2,024	0.10%
2018/02/21	2	41.38	0.1	41.55	41.55	1.9	2,072	0.09%
2018/02/09	1	39.90	1	40.60	41.10	0	2,135	0.00%
2018/02/08	10	41.91	0	0.00	41.90	10	2,158	0.46%
2018/02/07	2	42.40	1	42.65	41.70	1	2,171	0.05%
2018/02/06	8	41.86	2	42.08	41.75	6	2,182	0.27%
2018/02/05	3	45.37	0	0.00	45.60	3	2,157	0.14%
2018/02/02	0	0.00	2	46.75	46.95	-2	2,198	-0.09%
2018/02/01	0	0.00	7	46.29	46.15	-7	2,287	-0.31%
2018/01/31	14	45.89	0	0.00	45.95	14	2,460	0.57%
2018/01/30	5	46.80	5	46.70	46.75	0	2,477	0.00%
2018/01/29	1	46.00	0	0.00	45.90	1	2,474	0.04%
2018/01/26	7	45.47	3	46.00	45.50	4	2,505	0.16%
2018/01/25	2	46.00	5	46.09	46.00	-3	2,542	-0.12%
2018/01/24	1	46.25	0	0.00	46.30	1	2,547	0.04%
2018/01/23	2	46.68	7	47.10	46.75	-5	2,552	-0.20%
2018/01/22	1	46.80	0	0.00	46.75	1	2,593	0.04%
2018/01/19	0	0.00	4	47.60	47.40	-4	2,660	-0.15%
2018/01/17	1	47.40	0	0.00	47.40	1	2,887	0.03%
2018/01/16	0	0.00	0	47.70	47.60	0	2,913	0.00%
2018/01/15	1	47.55	0	0.00	47.80	1	2,946	0.03%
2018/01/12	2	47.65	6	47.95	47.80	-4	3,009	-0.13%
2018/01/11	8	47.37	0	0.00	47.05	8	3,037	0.26%
2018/01/09	10	48.10	4	47.83	48.00	6	3,122	0.19%
2018/01/08	8	49.28	2	49.28	48.70	6	3,146	0.19%
2018/01/05	1	49.70	2	50.00	49.70	-1	3,229	-0.03%
2018/01/04	3	49.68	1	49.70	49.45	2	3,273	0.06%
2018/01/03	6	49.88	2	50.03	49.75	4	3,364	0.12%
2018/01/02	2	49.40	0	0.00	49.30	2	3,458	0.06%