位速 (3508)-國泰-館前券商分點個股進出

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

位速

(3508)

股價
23.85
漲跌
▼0.55
漲幅
-2.25%
成交量
216張
產業
上櫃其他電子類股
188人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)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
2024/04/19	1	23.70	0	0.00	23.85	1	288	0.35%
2024/04/18	0	24.95	0.2	24.65	24.40	-0.2	286	-0.07%
2024/04/17	1.5	24.63	0	0.00	24.35	1.5	286	0.53%
2024/04/16	1	24.35	0	0.00	24.10	1	286	0.35%
2024/04/15	3	25.33	0	0.00	25.00	3	287	1.04%
2024/04/12	0	25.90	0	0.00	25.70	0	297	0.00%
2024/04/11	3.1	25.50	2	25.65	25.45	1.1	296	0.35%
2024/04/10	1	26.00	1	26.00	26.00	0	294	0.00%
2024/04/09	4	26.01	0	0.00	26.00	4	294	1.36%
2024/04/08	1	26.00	0	0.00	26.20	1	291	0.34%
2024/03/29	0	26.95	0	0.00	26.70	0	291	0.00%
2024/03/28	0	27.25	1	27.40	26.90	-1	292	-0.34%
2024/03/27	1	27.60	0	0.00	27.60	1	289	0.35%
2024/03/26	0	26.55	0	0.00	25.80	0	283	0.00%
2024/03/25	0	27.30	0	0.00	27.15	0	278	0.00%
2024/03/21	0	27.88	0	0.00	28.00	0	263	0.00%
2024/03/20	0.1	27.40	1.7	28.20	28.20	-1.7	239	-0.69%
2024/03/19	0	0.00	0	24.00	25.65	0	207	0.00%
2024/03/18	0.4	23.60	0	0.00	23.35	0.4	200	0.22%
2024/03/15	2	22.88	0	0.00	23.05	2	201	1.00%
2024/03/14	1	23.70	0	0.00	23.55	1	200	0.51%
2024/03/13	0.1	24.06	0	0.00	24.00	0.1	200	0.05%
2024/03/12	2	24.60	0	0.00	24.65	2	200	1.00%
2024/03/11	0.1	23.98	0	0.00	24.65	0.1	198	0.03%
2024/03/07	0.1	25.00	0	0.00	24.50	0.1	195	0.05%
2024/03/06	0.3	25.65	0	0.00	25.25	0.3	189	0.16%
2024/03/05	0.2	25.95	0	0.00	25.80	0.2	187	0.09%
2024/03/04	0	26.20	0	26.30	26.05	0	182	-0.02%
2024/03/01	0	26.95	0	0.00	26.20	0	180	0.00%
2024/02/29	0	26.40	0	0.00	26.20	0	180	0.00%
2024/02/26	2	26.25	0	0.00	26.45	2	179	1.11%
2024/02/23	0	26.47	2	26.45	26.35	-2	181	-1.10%
2024/02/21	1	26.85	0	0.00	26.85	1	179	0.56%
2024/02/20	0	27.10	0	0.00	27.05	0	179	0.00%
2024/02/19	1	27.05	1	27.30	27.15	0	179	0.00%
2024/02/05	0.1	26.45	0	0.00	26.20	0.1	179	0.06%
2024/01/26	1	27.35	0	0.00	27.20	1	202	0.49%
2024/01/23	0	0.00	2	27.40	27.35	-2	200	-1.00%
2024/01/18	0	27.45	0	0.00	27.30	0	199	0.00%
2024/01/10	1	28.05	0	0.00	28.00	1	201	0.50%
2024/01/09	1	28.40	0	0.00	28.40	1	200	0.50%
2024/01/08	0	0.00	4	28.69	28.90	-4	196	-2.03%
2023/12/28	0	0.00	1	28.40	28.20	-1	185	-0.54%
2023/12/27	1	28.60	1	28.40	28.40	0	185	0.00%
2023/12/26	1	28.55	0	0.00	28.50	1	183	0.54%
2023/12/21	0	0.00	1	28.20	28.30	-1	178	-0.58%
2023/12/18	0.1	28.30	0	0.00	28.40	0.1	178	0.06%
2023/12/12	0	28.15	0	0.00	27.95	0	168	0.00%
2023/12/11	1	28.35	0	0.00	28.05	1	174	0.57%
2023/12/04	3	28.70	0	0.00	28.80	3	173	1.72%
2023/12/01	1	28.95	0	0.00	28.95	1	187	0.53%
2023/11/17	0	29.20	0	0.00	29.10	0	203	0.00%
2023/11/07	0	0.00	0	29.40	29.00	0	208	0.00%
2023/11/03	0	0.00	0.4	28.05	30.00	-0.4	198	-0.18%
2023/11/02	0	0.00	1	27.30	27.30	-1	187	-0.53%
2023/10/31	0.1	27.30	0	0.00	27.05	0.1	192	0.04%
2023/10/20	0	0.00	0.1	28.00	28.00	-0.1	218	-0.03%
2023/10/18	0	0.00	1	28.55	28.45	-1	221	-0.45%
2023/10/17	0	0.00	1	29.50	29.05	-1	223	-0.45%
2023/10/16	3	28.93	3	29.00	28.90	0	230	0.00%
2023/10/05	1	29.70	0	0.00	29.70	1	368	0.27%
2023/09/26	0.1	30.00	0	0.00	29.90	0.1	390	0.02%
2023/09/25	0	0.00	1	30.30	30.40	-1	393	-0.25%
2023/09/18	1	31.00	0	0.00	30.90	1	397	0.25%
2023/09/15	0	0.00	0.3	31.30	31.80	-0.3	398	-0.08%
2023/09/13	0	0.00	1	30.00	29.90	-1	386	-0.26%
2023/09/11	0	0.00	9	29.91	30.00	-9	397	-2.26%
2023/09/07	2.5	31.56	0	0.00	31.25	2.5	403	0.62%
2023/09/06	5	32.38	0	0.00	32.20	5	406	1.24%
2023/09/05	3	31.60	1	32.00	32.20	2	393	0.51%
2023/08/30	0	0.00	1	29.50	29.45	-1	411	-0.24%
2023/08/28	0	0.00	1	30.00	29.10	-1	424	-0.24%
2023/08/25	0	0.00	0	29.80	29.80	0	430	0.00%
2023/08/24	0	0.00	4	29.73	29.65	-4	439	-0.91%
2023/08/21	0	29.50	0	0.00	29.25	0	519	0.00%
2023/08/17	0.1	29.50	4	30.23	30.25	-3.9	521	-0.75%
2023/08/14	2	29.13	0	0.00	28.95	2	531	0.38%
2023/08/11	0	0.00	1	29.65	29.40	-1	531	-0.19%
2023/08/10	2	29.65	0	0.00	29.65	2	532	0.38%
2023/08/08	0	30.60	0	0.00	30.30	0	531	0.00%
2023/08/02	5	30.83	0	0.00	30.70	5	530	0.94%
2023/07/27	0	0.00	1	31.20	31.50	-1	518	-0.19%
2023/07/25	1	31.20	2	31.10	31.40	-1	518	-0.19%
2023/07/20	1	32.20	6	32.25	32.00	-5	517	-0.97%
2023/07/18	2	32.85	1	33.55	32.55	1	513	0.19%
2023/07/17	5	33.67	2	33.78	33.65	3	507	0.59%
2023/07/14	3	35.58	8	34.86	35.65	-5	494	-1.01%
2023/07/13	2.1	32.94	3	33.45	33.10	-0.9	441	-0.21%
2023/07/12	7.1	31.82	4	33.35	33.20	3.1	422	0.74%
2023/07/07	0	31.35	0	0.00	31.15	0	409	0.00%
2023/07/05	4	31.00	0	0.00	31.15	4	407	0.98%
2023/07/04	2	31.40	0	0.00	31.20	2	406	0.49%
2023/07/03	2	31.50	0	0.00	31.50	2	405	0.49%
2023/06/27	0	0.00	1	32.10	31.70	-1	423	-0.24%
2023/06/14	2	32.23	0	0.00	32.00	2	434	0.46%
2023/06/08	1	33.25	0	0.00	33.10	1	445	0.22%
2023/06/07	0	0.00	2	34.30	33.80	-2	456	-0.44%
2023/06/06	2	34.65	2	35.03	34.30	0	492	0.00%
2023/06/05	3	35.35	4	35.53	35.50	-1	492	-0.20%
2023/06/02	1	34.35	0.1	34.75	34.30	0.9	483	0.19%
2023/06/01	0	0.00	2	34.00	34.20	-2	482	-0.41%
2023/05/31	0	0.00	37	34.20	34.35	-37	485	-7.62%
2023/05/30	1	35.35	0	0.00	34.65	1	491	0.20%
2023/05/29	1	35.45	16	35.67	35.35	-15	494	-3.03%
2023/05/26	5	35.55	7	35.10	35.20	-2	499	-0.40%
2023/05/25	1	33.85	9	33.26	34.50	-8	522	-1.53%
2023/05/23	1	32.00	0	0.00	31.85	1	538	0.19%
2023/05/22	0	31.10	0	0.00	32.20	0	551	0.00%
2023/05/19	1	31.10	2	31.25	31.10	-1	551	-0.18%
2023/05/18	8	31.75	1	31.65	31.70	7	554	1.26%
2023/05/17	0	0.00	3	31.22	31.05	-3	559	-0.54%
2023/05/16	0	0.00	2	31.00	30.75	-2	564	-0.36%
2023/05/12	2	30.03	0	0.00	30.65	2	581	0.34%
2023/05/11	0.1	31.15	0	0.00	30.35	0.1	596	0.02%
2023/05/10	3	31.15	0	0.00	31.10	3	607	0.49%
2023/05/03	0.1	32.80	0	0.00	32.10	0.1	834	0.01%
2023/04/25	4.1	31.78	0	0.00	31.60	4.1	861	0.47%
2023/04/24	1	33.15	0	0.00	33.30	1	861	0.12%
2023/04/21	0	34.45	0	0.00	33.10	0	867	0.00%
2023/04/19	2	35.30	2	35.00	34.85	0	884	0.00%
2023/04/18	4	35.59	0	0.00	35.45	4	885	0.45%
2023/04/17	0	36.00	0	0.00	35.95	0	897	0.00%
2023/04/14	0	36.50	0	0.00	35.95	0	931	0.00%
2023/04/13	1	36.26	1	36.40	36.40	0	977	0.00%
2023/04/12	0	36.95	1.1	36.48	36.55	-1.1	1,049	-0.10%
2023/04/11	1	36.10	0	0.00	36.40	1	1,051	0.10%
2023/04/10	1	35.55	0	0.00	35.90	1	1,057	0.09%
2023/04/07	1	35.65	0	36.70	35.80	1	1,064	0.09%
2023/04/06	0	36.32	0	0.00	35.75	0	1,076	0.00%
2023/03/31	3	35.40	1	35.65	35.85	2	1,082	0.18%
2023/03/29	4	35.54	0	0.00	35.50	4	1,093	0.37%
2023/03/28	0	36.90	0.1	36.94	36.00	-0.1	1,111	-0.01%
2023/03/27	0	36.98	1	37.00	36.70	-1	1,133	-0.09%
2023/03/24	0	37.15	2	36.68	36.70	-2	1,187	-0.17%
2023/03/23	0	0.00	1	36.70	36.80	-1	1,190	-0.09%
2023/03/21	2	36.63	0	0.00	36.60	2	1,194	0.17%
2023/03/17	1	35.85	0.1	36.15	36.20	0.9	1,214	0.08%
2023/03/16	1	35.85	1	36.00	35.75	0	1,234	0.00%
2023/03/15	3	37.42	1	37.10	37.00	2	1,245	0.16%
2023/03/14	3	37.57	2	37.20	37.05	1	1,275	0.08%
2023/03/13	0	0.00	11	36.97	37.50	-11	1,333	-0.82%
2023/03/10	3	38.53	3	38.35	38.20	0	1,433	0.00%
2023/03/09	7	39.59	5	38.99	39.60	2	1,474	0.13%
2023/03/08	0	0.00	4	38.39	38.45	-4	1,490	-0.27%
2023/03/07	2	38.70	2	38.80	38.60	0	1,495	0.00%
2023/03/06	2	39.05	0	0.00	39.00	2	1,493	0.13%
2023/03/03	1	38.30	5	38.65	38.35	-4	1,496	-0.27%
2023/03/02	3	39.03	3	38.45	38.60	0	1,494	0.00%
2023/03/01	2	40.03	1	40.05	39.25	1	1,486	0.07%
2023/02/24	3	39.20	1	39.50	39.35	2	1,478	0.14%
2023/02/23	2.3	39.86	4	40.51	40.05	-1.7	1,457	-0.11%
2023/02/22	3	38.55	6	38.83	38.60	-3	1,408	-0.21%
2023/02/21	2	39.60	3	39.35	39.20	-1	1,409	-0.07%
2023/02/20	0	0.00	1	39.25	39.10	-1	1,392	-0.07%
2023/02/17	1	38.00	1	38.25	38.30	0	1,384	0.00%
2023/02/15	3	37.55	2.1	37.62	37.55	0.9	1,392	0.07%
2023/02/14	2	37.78	0	0.00	37.80	2	1,394	0.14%
2023/02/13	1	38.00	2	38.05	38.00	-1	1,402	-0.07%
2023/02/10	2	38.73	1	38.80	38.50	1	1,419	0.07%
2023/02/09	1	38.95	1	39.35	39.15	0	1,430	0.00%
2023/02/08	0	0.00	6	38.99	39.05	-6	1,466	-0.41%
2023/02/07	3	39.00	2	39.25	38.90	1	1,509	0.07%
2023/02/06	0.1	39.94	7	40.00	40.00	-6.9	1,513	-0.46%
2023/02/03	38	40.45	3.2	39.85	39.45	34.8	1,473	2.36%
2023/02/02	0	0.00	6	40.06	40.75	-6	1,361	-0.44%
2023/02/01	1	37.00	0	0.00	37.05	1	1,316	0.08%
2023/01/31	1	36.55	4	37.04	37.20	-3	1,314	-0.23%
2023/01/13	5	36.41	0	0.00	35.85	5	1,301	0.38%
2023/01/12	0	0.00	2	37.50	36.90	-2	1,292	-0.15%
2023/01/11	1	37.00	1	37.40	36.90	0	1,290	0.00%
2023/01/10	1	37.05	0	0.00	37.05	1	1,287	0.08%
2023/01/09	0	0.00	1	37.65	37.65	-1	1,286	-0.08%
2023/01/06	1	37.10	5	37.00	37.60	-4	1,276	-0.31%
2023/01/05	2	38.03	0	0.00	37.35	2	1,280	0.16%
2023/01/04	3	38.43	1	38.30	37.95	2	1,267	0.16%
2023/01/03	5	38.90	2	38.00	38.50	3	1,238	0.24%
2022/12/30	4	37.55	20	38.18	38.95	-16	1,195	-1.34%
2022/12/28	2	35.65	1	36.50	35.05	1	1,137	0.09%
2022/12/27	1	36.75	0	0.00	36.40	1	1,136	0.09%
2022/12/26	1	35.35	1	36.80	36.45	0	1,135	0.00%
2022/12/23	1	36.05	1	36.80	35.70	0	1,133	0.00%
2022/12/22	1	36.40	0	0.00	36.25	1	1,136	0.09%
2022/12/21	0	0.00	1	36.25	36.40	-1	1,147	-0.09%
2022/12/20	0	0.00	3	38.26	36.80	-3	1,147	-0.26%
2022/12/19	1	37.36	10	37.74	37.35	-9	1,144	-0.79%
2022/12/16	10	38.05	5	37.84	37.80	5	1,128	0.44%
2022/12/15	1	35.70	1	35.95	35.75	0	1,080	0.00%
2022/12/13	1	36.20	1	36.90	36.10	0	1,075	0.00%
2022/12/12	1	36.20	0	0.00	36.20	1	1,078	0.09%
2022/12/08	0	0.00	4	36.28	37.60	-4	1,071	-0.37%
2022/12/07	5	36.40	1	36.20	35.50	4	1,060	0.38%
2022/12/06	3	37.53	6	38.13	36.80	-3	1,055	-0.28%
2022/12/05	16.2	40.14	6	39.78	38.90	10.2	1,040	0.98%
2022/12/02	9	38.48	4	37.84	39.70	5	987	0.51%
2022/12/01	2	38.55	1	39.30	39.30	1	890	0.11%
2022/11/30	1	35.10	13	33.88	35.75	-12	853	-1.41%
2022/11/29	0	0.00	2	32.08	32.50	-2	813	-0.25%
2022/11/28	1	31.00	3	31.20	30.90	-2	849	-0.24%
2022/11/25	1	31.65	1	32.30	31.30	0	873	0.00%
2022/11/23	1	31.75	0.2	31.80	31.60	0.8	911	0.08%
2022/11/22	1	31.80	1	32.45	31.85	0	935	0.00%
2022/11/21	1	32.05	0	0.00	32.15	1	969	0.10%
2022/11/18	8	32.77	2	32.60	32.40	6	977	0.61%
2022/11/17	0	0.00	7	33.28	33.60	-7	986	-0.71%
2022/11/16	5	32.70	0	0.00	32.55	5	995	0.50%
2022/11/15	2	32.10	2	32.33	32.40	0	1,042	0.00%
2022/11/14	0	32.35	0	0.00	32.35	0	1,138	0.00%
2022/11/11	1	32.20	1	33.10	31.55	0	1,221	0.00%
2022/11/10	1	32.65	1	32.95	32.15	0	1,302	0.00%
2022/11/09	4.1	33.55	0	0.00	33.30	4.1	1,367	0.30%
2022/11/08	0	0.00	2	34.00	33.55	-2	1,476	-0.14%
2022/11/07	4	33.46	1	33.70	33.05	3	1,568	0.19%
2022/11/04	3	35.13	1	35.95	34.00	2	1,742	0.11%
2022/11/03	0	0.00	0.1	32.55	34.00	-0.1	1,885	0.00%
2022/10/31	0	0.00	1	27.10	27.65	-1	2,139	-0.05%
2022/10/27	1	26.40	1	26.70	27.00	0	2,635	0.00%
2022/10/26	1	26.50	0	0.00	26.10	1	2,764	0.04%
2022/10/21	1	27.80	0	0.00	27.50	1	3,982	0.03%
2022/10/19	0	0.00	0.3	29.10	29.00	-0.3	4,339	-0.01%
2022/10/17	0	0.00	6	28.45	29.05	-6	5,293	-0.11%
2022/10/13	0	0.00	1	27.10	27.20	-1	6,622	-0.02%
2022/10/06	0	0.00	2	32.25	32.25	-2	7,739	-0.03%
2022/10/05	2.1	30.65	0.1	30.50	30.45	2	7,800	0.03%
2022/10/04	0	0.00	1	30.40	30.40	-1	7,831	-0.01%
2022/09/29	1	30.85	0	0.00	31.05	1	7,963	0.01%
2022/09/28	5.1	30.32	2	30.63	31.40	3.1	8,031	0.04%
2022/09/23	1	34.20	0	0.00	33.35	1	8,271	0.01%
2022/09/22	0	0.00	3	35.80	35.05	-3	8,345	-0.04%
2022/09/21	0	0.00	2	35.30	35.20	-2	9,020	-0.02%
2022/09/20	0	0.00	1	35.70	35.65	-1	10,166	-0.01%
2022/09/16	2	36.65	0	0.00	36.75	2	10,639	0.02%
2022/09/15	0	0.00	2	37.85	36.70	-2	11,450	-0.02%
2022/09/14	2	36.58	4	37.73	37.95	-2	11,699	-0.02%
2022/09/13	2	37.80	5	38.07	37.80	-3	11,722	-0.03%
2022/09/12	3.1	37.92	9.1	38.11	38.45	-6	11,724	-0.05%
2022/09/08	6	36.98	16	36.91	36.35	-10	11,720	-0.09%
2022/09/07	1	37.30	1	36.60	36.70	0	11,724	0.00%
2022/09/06	12	38.74	1	37.75	37.30	11	11,725	0.09%
2022/09/05	0	0.00	1	38.95	38.75	-1	11,727	-0.01%
2022/09/02	7	40.37	3	40.60	39.75	4	11,734	0.03%
2022/09/01	10	39.07	1	39.39	38.95	9	11,697	0.08%
2022/08/31	2.1	39.91	0.1	40.50	40.35	2.1	11,683	0.02%
2022/08/30	5	38.71	0	0.00	38.65	5	11,656	0.04%
2022/08/29	0	38.20	9	37.90	38.50	-9	11,646	-0.08%
2022/08/26	6	40.44	0	0.00	40.00	6	11,626	0.05%
2022/08/25	0	0.00	1	39.65	39.70	-1	11,615	-0.01%
2022/08/24	2	39.38	0	0.00	39.10	2	11,629	0.02%
2022/08/23	3	39.92	1	40.00	39.75	2	11,623	0.02%
2022/08/22	7	40.41	11	40.39	40.05	-4	11,606	-0.03%
2022/08/19	13	42.19	11	42.27	41.50	2	11,575	0.02%
2022/08/18	21	42.41	22	42.15	42.00	-1	11,478	-0.01%
2022/08/17	8	42.49	15	42.50	42.00	-7	11,396	-0.06%
2022/08/16	7	42.51	6	42.08	41.70	1	11,313	0.01%
2022/08/15	7	41.66	5	42.05	42.95	2	11,246	0.02%
2022/08/12	9	42.45	10.4	42.52	42.05	-1.4	11,130	-0.01%
2022/08/11	15	43.16	7	42.86	42.30	8	11,029	0.07%
2022/08/10	19.1	42.00	20	42.01	42.40	-1	10,857	-0.01%
2022/08/09	8	41.50	8	41.18	41.20	0	10,680	0.00%
2022/08/08	29	39.98	25	40.55	41.65	4	10,595	0.04%
2022/08/05	23	41.30	21	41.62	41.50	2	10,501	0.02%
2022/08/04	5	41.27	7	41.35	40.30	-2	10,398	-0.02%
2022/08/03	18	43.79	28	44.45	43.55	-10	10,184	-0.10%
2022/08/02	15	43.84	12	43.49	43.50	3	9,934	0.03%
2022/08/01	19	45.76	16	45.57	45.05	3	9,828	0.03%
2022/07/29	58	44.99	47	45.09	45.10	11	9,632	0.11%
2022/07/28	79.1	46.45	101	46.23	45.15	-21.9	9,340	-0.23%	大賣/
2022/07/27	15	43.18	16	43.27	43.70	-1	8,682	-0.01%
2022/07/26	57	44.38	46	44.28	43.70	11	8,585	0.13%
2022/07/25	23	45.10	25	45.42	45.75	-2	8,463	-0.02%
2022/07/22	67.1	45.73	66.2	45.59	45.10	0.9	8,209	0.01%
2022/07/21	91	45.38	101	45.74	45.20	-10	7,572	-0.13%	大賣/
2022/07/20	72	44.13	78.1	44.05	43.20	-6.1	6,773	-0.09%
2022/07/19	101.6	45.54	77	45.01	43.20	24.6	6,290	0.39%	大買/
2022/07/18	8	45.56	14	47.25	47.60	-6	5,528	-0.11%
2022/07/15	8	43.37	3	43.42	43.30	5	5,415	0.09%
2022/07/14	3	41.79	13.1	41.15	43.70	-10.1	5,338	-0.19%
2022/07/13	0.1	41.55	3	41.17	39.85	-3	5,225	-0.06%
2022/07/12	1	38.30	0	0.00	38.50	1	5,175	0.02%
2022/07/11	1	39.30	2	38.60	38.40	-1	5,165	-0.02%
2022/07/08	5	37.94	1	37.50	37.55	4	5,134	0.08%
2022/07/07	0	0.00	4	39.14	39.40	-4	5,117	-0.08%
2022/07/06	6	40.07	30	40.06	38.35	-24	5,067	-0.47%
2022/07/05	33	42.65	13.1	41.91	42.60	20	5,017	0.40%
2022/07/04	1	38.40	12.1	38.26	39.30	-11	4,913	-0.22%
2022/07/01	2	38.00	1.1	38.34	37.75	0.9	4,865	0.02%
2022/06/30	3	37.53	6.2	38.23	37.00	-3.2	4,797	-0.07%
2022/06/29	200	39.80	195.6	39.06	39.00	4.4	4,727	0.09%	大買/大賣/
2022/06/28	177.3	41.87	155	41.91	41.50	22.2	4,078	0.55%	大買/大賣/
2022/06/27	1	39.90	0	0.00	39.90	1	3,043	0.03%
2022/06/24	45	34.54	61	35.58	36.30	-16	3,025	-0.53%
2022/06/23	158.1	31.67	145	31.77	33.00	13.1	2,608	0.50%	大買/大賣/
2022/06/22	26	30.27	27	30.61	31.45	-1	1,846	-0.05%
2022/06/21	1	28.30	4.5	28.44	28.60	-3.5	1,659	-0.21%
2022/06/20	0	0.00	5	27.30	26.00	-5	1,662	-0.30%
2022/06/17	0	28.10	0	0.00	28.40	0	1,681	0.00%
2022/06/16	1	29.20	10	30.48	28.40	-9	1,705	-0.53%
2022/06/14	1	29.40	9	29.44	30.15	-8	1,783	-0.45%
2022/06/13	4	31.50	1	32.05	30.20	3	1,809	0.17%
2022/06/10	3	33.17	3	33.18	33.10	0	1,824	0.00%
2022/06/09	4	33.70	1	34.00	34.00	3	1,853	0.16%
2022/06/07	1	33.30	0	0.00	33.30	1	1,923	0.05%
2022/06/06	0	34.45	0	0.00	33.90	0	1,976	0.00%
2022/06/01	0	0.00	11	34.80	35.00	-11	2,098	-0.52%
2022/05/31	1	33.85	1	34.25	33.90	0	2,157	0.00%
2022/05/30	0	0.00	1	34.00	33.85	-1	2,366	-0.04%
2022/05/27	0	0.00	1	34.45	33.45	-1	2,572	-0.04%
2022/05/26	1	33.30	0	0.00	33.10	1	2,606	0.04%
2022/05/24	1	34.05	0	0.00	33.40	1	2,736	0.04%
2022/05/19	1	33.20	0	34.15	34.25	1	2,922	0.03%
2022/05/17	0	0.00	1	34.45	34.35	-1	3,054	-0.03%
2022/05/16	0	0.00	2	33.70	33.65	-2	3,256	-0.06%
2022/05/13	0	0.00	31	32.86	32.90	-31	3,379	-0.92%
2022/05/12	0	0.00	3	31.80	31.75	-3	3,463	-0.09%
2022/05/09	1	33.00	0	0.00	32.40	1	4,386	0.02%
2022/05/06	0	33.90	0	0.00	34.30	0	4,482	0.00%
2022/05/05	0	0.00	7	35.56	35.10	-7	4,707	-0.15%
2022/05/04	0	0.00	11	35.00	35.45	-11	4,885	-0.23%
2022/04/29	4	35.16	14	35.02	34.10	-10	5,079	-0.20%
2022/04/28	2	33.85	0	0.00	33.70	2	5,145	0.04%
2022/04/27	1	32.00	1	32.50	33.80	0	5,195	0.00%
2022/04/26	1	34.80	0	0.00	34.55	1	5,219	0.02%
2022/04/25	2	34.00	2	34.88	34.40	0	5,294	0.00%
2022/04/22	2	36.00	1	36.30	36.15	1	5,500	0.02%
2022/04/20	1	38.30	0	0.00	38.10	1	5,716	0.02%
2022/04/19	0	0.00	0	38.50	38.20	0	5,936	0.00%
2022/04/18	4	38.60	3	38.35	38.15	1	6,056	0.02%
2022/04/15	16	39.18	0	0.00	39.00	16	6,127	0.26%
2022/04/14	0	41.70	0	0.00	41.20	0	6,261	0.00%
2022/04/13	0	42.08	3	42.42	42.05	-3	6,422	-0.05%
2022/04/12	0	41.55	3	41.32	41.00	-3	6,559	-0.05%
2022/04/11	2	41.42	9	41.00	41.05	-7	6,743	-0.10%
2022/04/08	2	42.60	4	42.15	42.35	-2	7,133	-0.03%
2022/04/07	1.1	41.98	3	42.22	41.55	-1.9	7,133	-0.03%
2022/04/06	1	42.20	1	42.20	42.50	0	7,141	0.00%
2022/04/01	0	42.45	3	43.00	43.10	-3	7,147	-0.04%
2022/03/31	3	43.18	0	0.00	43.05	3	7,158	0.04%
2022/03/30	9.4	45.11	11	44.70	44.30	-1.6	7,160	-0.02%
2022/03/29	0	0.00	1	43.05	42.80	-1	7,070	-0.01%
2022/03/28	2	42.47	1	42.90	42.75	1	7,078	0.01%
2022/03/25	6	43.25	0	0.00	42.90	6	7,078	0.08%
2022/03/24	2	44.13	11	44.14	44.80	-9	7,051	-0.13%
2022/03/23	2	43.30	2	43.33	43.15	0	7,054	0.00%
2022/03/22	1	42.90	1	42.35	42.90	0	7,852	0.00%
2022/03/21	1	43.75	1	43.10	42.00	0	8,740	0.00%
2022/03/18	2	42.00	5	42.23	42.45	-3	9,458	-0.03%
2022/03/17	6	41.84	2	41.75	41.70	4	10,427	0.04%
2022/03/16	0	0.00	1	39.80	40.10	-1	12,343	-0.01%
2022/03/15	6	39.92	0	40.25	39.30	6	13,401	0.04%
2022/03/14	3.1	41.62	0	0.00	41.85	3.1	15,534	0.02%
2022/03/11	3	41.58	0	0.00	41.60	3	16,777	0.02%
2022/03/10	0	43.10	0	0.00	42.60	0	18,201	0.00%
2022/03/09	13	42.12	13	42.27	42.00	0	18,456	0.00%
2022/03/08	7	43.06	23	43.62	41.85	-16	18,787	-0.09%
2022/03/07	14	44.74	1	44.50	44.20	13	18,870	0.07%
2022/03/04	17	48.63	16	49.62	47.90	1	18,949	0.01%
2022/03/03	55.2	50.21	42	49.68	49.45	13.2	18,935	0.07%
2022/03/02	13	49.56	23	49.37	49.35	-10	18,785	-0.05%
2022/03/01	1	46.50	6.1	47.19	47.70	-5.1	18,648	-0.03%
2022/02/25	4	45.24	1	45.30	45.20	3	18,660	0.02%
2022/02/24	18	45.34	4	45.74	44.50	14	18,732	0.07%
2022/02/23	8	47.03	11.3	47.10	47.90	-3.3	18,715	-0.02%
2022/02/22	8	46.27	8	47.40	46.10	0	18,769	0.00%
2022/02/21	8	48.18	11	48.16	47.60	-3	18,758	-0.02%
2022/02/18	1	47.40	11	48.48	48.90	-10	18,862	-0.05%
2022/02/17	7.1	47.98	21	48.18	48.40	-13.9	19,093	-0.07%
2022/02/16	31	48.40	29	48.04	48.35	2	20,235	0.01%
2022/02/15	20.1	46.76	10.2	47.42	45.95	9.9	21,622	0.05%
2022/02/14	14	47.13	11	47.49	46.65	3	23,338	0.01%
2022/02/11	17.2	50.68	12.3	50.77	50.10	4.9	24,113	0.02%
2022/02/10	59.5	52.62	41.2	52.21	51.20	18.3	24,983	0.07%
2022/02/09	56.2	52.05	39.3	52.37	51.90	16.9	25,107	0.07%
2022/02/08	17	48.51	20.1	48.83	49.20	-3.1	25,122	-0.01%
2022/02/07	32	47.50	44.8	46.73	48.70	-12.8	25,336	-0.05%
2022/01/26	22.7	46.57	25	46.42	46.00	-2.3	25,455	-0.01%
2022/01/25	10	47.37	5	47.60	45.05	5	26,009	0.02%
2022/01/24	11	48.86	22	48.76	49.25	-11	26,498	-0.04%
2022/01/21	6	50.64	6.2	50.27	50.10	-0.2	26,725	0.00%
2022/01/20	10	51.88	5	51.62	51.50	5	26,667	0.02%
2022/01/19	4	52.03	10	52.87	53.00	-6	27,151	-0.02%
2022/01/18	22	53.50	24.1	52.94	52.50	-2.1	27,338	-0.01%
2022/01/17	22	54.26	16	54.30	53.80	6	27,382	0.02%
2022/01/14	19	51.88	24	52.06	51.80	-5	27,648	-0.02%
2022/01/13	17	53.81	14	53.64	54.00	3	27,715	0.01%
2022/01/12	35	56.79	28	55.86	54.70	7	27,639	0.03%
2022/01/11	13.3	54.63	38	55.19	55.00	-24.7	27,401	-0.09%
2022/01/10	12.1	58.46	12	58.62	58.60	0.1	27,261	0.00%
2022/01/07	17.2	60.53	12	58.92	58.20	5.1	27,170	0.02%
2022/01/06	33	63.06	26	63.17	62.10	7	26,998	0.03%
2022/01/05	24	64.08	12.3	64.61	63.00	11.7	26,823	0.04%
2022/01/04	40	67.37	26.5	67.18	66.20	13.5	26,657	0.05%
2022/01/03	67.8	72.23	65.4	72.04	68.50	2.4	26,455	0.01%
2021/12/30	0	0.00	9	70.48	70.50	-9	26,038	-0.03%
2021/12/29	2	70.15	2	70.20	70.70	0	26,014	0.00%
2021/12/28	2	69.65	1	69.50	69.50	1	25,975	0.00%
2021/12/27	0	0.00	3.1	69.37	69.50	-3.1	25,957	-0.01%
2021/12/24	0	0.00	7	69.10	69.10	-7	25,933	-0.03%
2021/12/23	0	0.00	6	68.33	69.00	-6	25,899	-0.02%
2021/12/22	0	0.00	4.3	67.24	67.20	-4.3	25,872	-0.02%
2021/12/21	0.4	66.00	1	65.00	65.00	-0.7	25,843	0.00%
2021/12/20	0	0.00	2.1	63.34	64.60	-2.1	25,821	-0.01%
2021/12/17	7	62.96	4	64.60	63.20	3	25,794	0.01%
2021/12/16	259.7	70.79	246	69.59	69.10	13.7	25,719	0.05%	大買/大賣/
2021/12/15	155.1	68.08	176.2	68.23	69.00	-21.1	24,885	-0.08%	大買/大賣/
2021/12/14	123.3	66.18	107.5	65.61	65.50	15.8	23,972	0.07%	大買/大賣/
2021/12/13	225	71.89	200.2	71.27	68.50	24.8	23,267	0.11%	大買/大賣/
2021/12/10	638.4	70.02	547.6	70.05	69.60	90.9	22,289	0.41%	大買/大賣/
2021/12/09	136.1	68.86	207.6	70.41	70.00	-71.5	20,311	-0.35%	大買/大賣/
2021/12/08	450.8	71.69	453.9	71.07	65.80	-3.1	19,204	-0.02%	大買/大賣/
2021/12/07	332	66.01	316.3	66.63	67.80	15.8	17,027	0.09%	大買/大賣/
2021/12/06	173.6	57.86	146	58.32	61.70	27.6	15,747	0.17%	大買/大賣/
2021/12/03	21	54.07	59.2	55.79	56.10	-38.2	14,291	-0.27%
2021/12/02	42.2	53.37	16	53.34	51.00	26.2	13,989	0.19%
2021/12/01	4	54.65	6	54.93	56.50	-2	13,671	-0.01%
2021/11/30	3	53.13	1	54.00	52.90	2	13,502	0.01%
2021/11/29	0	0.00	9.3	47.09	49.10	-9.3	13,356	-0.07%
2021/11/26	3	48.42	2.1	49.77	48.80	1	13,285	0.01%
2021/11/25	0.1	52.20	1	52.60	52.10	-0.9	13,211	-0.01%
2021/11/24	0	0.00	4	51.43	52.00	-4	13,134	-0.03%
2021/11/23	23	50.60	1	50.50	49.00	22	13,064	0.17%
2021/11/22	2	54.45	5	55.16	54.30	-3	12,932	-0.02%
2021/11/19	1	55.30	2	54.70	55.00	-1	12,867	-0.01%
2021/11/18	23	53.68	2	53.95	53.50	21	12,751	0.16%
2021/11/17	9.1	55.52	9.4	54.80	55.00	-0.3	12,670	0.00%
2021/11/16	17.1	54.61	12	55.41	53.40	5.1	12,508	0.04%
2021/11/15	112.2	58.33	75.4	58.59	59.20	36.7	12,221	0.30%	大買/
2021/11/12	83.3	52.03	77	52.74	53.90	6.3	10,981	0.06%
2021/11/11	110.2	47.03	204.5	47.64	49.00	-94.4	9,374	-1.01%	大買/大賣/
2021/11/10	97	42.65	39.1	43.53	44.55	57.9	7,524	0.77%
2021/11/09	99.5	38.33	39	39.70	40.50	60.5	6,650	0.91%
2021/11/08	20	34.16	27.2	35.78	36.85	-7.2	5,681	-0.13%
2021/11/05	20.1	33.96	28	34.08	33.50	-7.9	5,175	-0.15%
2021/11/04	22	34.77	21	34.95	33.25	1	4,679	0.02%
2021/11/03	17	34.12	20	34.00	35.20	-3	4,353	-0.07%
2021/11/02	36	35.31	33	34.81	35.00	3	4,000	0.08%
2021/11/01	31	33.60	12	33.80	34.20	19	3,237	0.59%
2021/10/29	27	29.71	28	30.44	31.10	-1	2,623	-0.04%
2021/10/28	11	28.55	9	28.50	28.30	2	2,293	0.09%
2021/10/27	38	29.35	35	29.23	29.50	3	2,174	0.14%
2021/10/26	21	27.10	37	27.37	28.25	-16	1,615	-0.99%
2021/10/25	15	25.60	15.4	25.68	25.70	-0.4	1,366	-0.03%
2021/10/22	45.4	26.11	36.1	26.25	26.15	9.4	1,234	0.76%
2021/10/21	9	23.73	29.1	24.48	24.65	-20.1	743	-2.71%
2021/10/20	13.1	21.86	3.1	22.34	22.45	10	575	1.74%
2021/10/15	0	0.00	2	20.15	20.10	-2	534	-0.37%
2021/10/12	0	20.00	0	0.00	20.10	0	595	0.00%
2021/10/01	2	20.00	0	0.00	19.95	2	659	0.30%
2021/09/30	0	0.00	2	20.90	21.05	-2	696	-0.29%
2021/09/29	3	20.40	0	0.00	20.35	3	708	0.42%
2021/09/27	0	0.00	2	21.20	21.00	-2	748	-0.27%
2021/09/24	2	20.00	0	0.00	20.00	2	752	0.27%
2021/09/23	3	20.25	0	0.00	20.00	3	765	0.39%
2021/09/22	3	20.10	0	0.00	20.10	3	770	0.39%
2021/09/16	2.1	21.81	0.1	21.25	21.30	2	771	0.26%
2021/09/15	0	0.00	5	20.32	20.80	-5	726	-0.69%
2021/09/14	3	19.07	0	0.00	18.95	3	699	0.43%
2021/09/07	2	19.70	0	0.00	19.70	2	726	0.28%
2021/09/06	3	20.30	1	20.55	20.20	2	720	0.28%
2021/08/25	0	0.00	2	20.10	20.00	-2	664	-0.30%
2021/08/19	1	19.00	0	0.00	19.10	1	735	0.14%
2021/08/16	1	20.00	0	0.00	20.00	1	727	0.14%
2021/08/11	5	20.45	0	0.00	20.10	5	728	0.69%
2021/08/10	0	20.90	0	0.00	20.85	0	732	0.00%
2021/08/05	0	0.00	3	22.80	22.85	-3	765	-0.39%
2021/08/04	3	23.05	0	0.00	23.20	3	788	0.38%
2021/08/03	0	22.40	0	0.00	22.40	0	801	0.00%
2021/07/28	0	0.00	1	21.80	21.70	-1	838	-0.12%
2021/07/27	1	23.15	0	0.00	22.80	1	856	0.12%
2021/07/23	0	0.00	1	23.20	22.70	-1	863	-0.12%
2021/07/22	3	22.00	5	22.34	22.25	-2	877	-0.23%
2021/07/20	1	22.50	0	0.00	22.55	1	890	0.11%
2021/07/19	0	0.00	3	23.35	23.45	-3	897	-0.33%
2021/07/13	3	23.05	3	23.50	22.50	0	1,022	0.00%
2021/07/12	0	0.00	1	22.95	23.20	-1	1,017	-0.10%
2021/07/09	1	22.80	20	22.61	22.80	-19	1,043	-1.82%
2021/07/07	0	0.00	4	23.40	23.25	-4	1,190	-0.34%
2021/07/06	1	22.20	6	22.62	22.55	-5	1,255	-0.40%
2021/07/05	4.2	23.29	0.2	23.10	22.90	4	1,378	0.29%
2021/06/29	1	21.65	0	0.00	21.45	1	1,739	0.06%
2021/06/28	1	22.20	1	22.40	22.10	0	1,752	0.00%
2021/06/25	2	22.73	2	22.90	22.40	0	1,772	0.00%
2021/06/24	1	21.95	2	21.95	22.40	-1	1,777	-0.06%
2021/06/23	0	0.00	2	21.70	21.70	-2	1,792	-0.11%
2021/06/22	1	21.00	0	0.00	21.00	1	1,802	0.06%
2021/06/18	0	0.00	1	22.50	22.20	-1	1,813	-0.06%
2021/06/17	0	0.00	1	20.90	21.25	-1	1,826	-0.05%
2021/06/16	10	21.20	0	0.00	20.85	10	1,857	0.54%
2021/06/15	3	21.45	0	0.00	21.45	3	1,900	0.16%
2021/06/11	11	21.80	3	21.60	21.60	8	1,926	0.42%
2021/06/09	1	22.10	0	0.00	21.95	1	1,964	0.05%
2021/06/04	3	21.85	2	22.25	21.90	1	1,995	0.05%
2021/06/01	18	22.80	0	0.00	22.90	18	2,085	0.86%
2021/05/28	5	22.69	3	22.85	22.45	2	2,065	0.10%
2021/05/25	0	0.00	1	22.30	21.90	-1	2,118	-0.05%
2021/05/21	0	20.98	0	0.00	20.75	0	2,170	0.00%
2021/05/18	2	19.38	2	19.60	20.00	0	2,367	0.00%
2021/05/17	1	18.90	2	18.15	18.20	-1	2,368	-0.04%
2021/05/14	3	20.37	1	21.50	20.00	2	2,354	0.08%
2021/05/13	2	20.63	1	21.40	20.30	1	2,338	0.04%
2021/05/10	0	0.00	0	25.80	25.55	0	2,292	0.00%
2021/05/07	1	26.25	4	26.41	26.80	-3	2,295	-0.13%
2021/05/06	1	26.05	1	25.35	25.30	0	2,292	0.00%
2021/05/05	0	0.00	2	25.18	25.00	-2	2,302	-0.09%
2021/05/04	3	24.58	1	25.05	24.35	2	2,289	0.09%
2021/05/03	5	26.69	8	26.28	26.30	-3	2,280	-0.13%
2021/04/29	1	28.10	1	28.20	27.80	0	2,276	0.00%
2021/04/28	3	28.82	2	29.68	28.60	1	2,272	0.04%
2021/04/27	3	28.88	2	28.43	28.95	1	2,273	0.04%
2021/04/26	1	29.20	1	28.65	28.65	0	2,270	0.00%
2021/04/23	1	27.90	2	27.95	28.40	-1	2,295	-0.04%
2021/04/22	5	29.15	0.1	29.30	27.80	4.9	2,304	0.21%
2021/04/21	14	29.95	2	29.60	29.50	12	2,278	0.53%
2021/04/20	4.2	29.83	5	30.32	30.45	-0.8	2,260	-0.04%
2021/04/19	2	29.33	0	0.00	28.80	2	2,245	0.09%
2021/04/16	0	0.00	10	30.26	30.00	-10	2,252	-0.44%
2021/04/15	14	30.38	0	0.00	30.20	14	2,264	0.62%
2021/04/14	3	30.70	8	30.74	30.90	-5	2,252	-0.22%
2021/04/13	13	30.90	20	31.39	30.50	-7	2,271	-0.31%
2021/04/12	4	32.32	5	32.36	31.95	-1	2,334	-0.04%
2021/04/09	10.1	31.05	9	30.83	30.95	1.1	2,253	0.05%
2021/04/08	30	30.20	69.5	30.36	29.90	-39.5	2,167	-1.82%
2021/04/07	0	27.00	16	27.22	28.20	-16	2,018	-0.79%
2021/04/06	4	26.55	1	26.90	26.95	3	1,955	0.15%
2021/04/01	9	26.21	8	26.26	26.35	1	1,970	0.05%
2021/03/31	3	26.30	0	0.00	25.85	3	1,984	0.15%
2021/03/30	1	25.65	0	0.00	25.65	1	2,037	0.05%
2021/03/29	0	25.90	2	25.43	25.60	-2	2,041	-0.10%
2021/03/26	0	25.30	0	0.00	25.00	0	2,089	0.00%
2021/03/25	1	24.15	0	0.00	24.00	1	2,166	0.05%
2021/03/22	0	26.50	0	0.00	25.70	0	3,291	0.00%
2021/03/19	0	0.00	1	26.40	25.60	-1	3,383	-0.03%
2021/03/18	0	0.00	3	26.38	25.95	-3	3,546	-0.08%
2021/03/17	1	26.15	4	26.10	26.20	-3	3,602	-0.08%
2021/03/15	0	0.00	7	25.64	25.75	-7	3,640	-0.19%
2021/03/11	1	25.40	13	25.00	25.00	-12	3,819	-0.31%
2021/03/10	1	24.25	1	24.55	24.25	0	3,890	0.00%
2021/03/09	2	24.45	1	24.50	24.60	1	3,965	0.03%
2021/03/08	2	24.48	4	24.70	24.25	-2	4,009	-0.05%
2021/03/05	4	25.18	3	25.12	24.60	1	4,003	0.02%
2021/03/04	1	24.70	0	0.00	24.70	1	3,923	0.03%
2021/03/02	4	25.78	3	25.67	25.20	1	3,901	0.03%
2021/02/25	1	25.05	1	24.95	24.80	0	3,854	0.00%
2021/02/24	1	25.70	1	25.20	25.25	0	3,847	0.00%
2021/02/23	1	24.90	2	25.50	25.20	-1	3,842	-0.03%
2021/02/22	6	24.75	0	0.00	25.05	6	3,810	0.16%
2021/02/19	7	24.60	0	0.00	24.85	7	3,788	0.18%
2021/02/18	0	0.00	1.1	24.60	24.60	-1.1	3,737	-0.03%
2021/02/17	0	0.00	8	22.00	22.40	-8	3,617	-0.22%
2021/02/05	3	21.40	1	21.50	21.05	2	3,611	0.06%
2021/02/03	0	0.00	4	21.66	21.65	-4	3,624	-0.11%
2021/01/29	0	0.00	1	23.00	21.85	-1	3,610	-0.03%
2021/01/28	0	0.00	2	22.60	22.65	-2	3,600	-0.06%
2021/01/27	0	23.50	0.1	22.30	22.35	-0.1	3,590	0.00%
2021/01/25	2	22.48	0	22.15	22.15	2	3,563	0.06%
2021/01/22	1	21.35	1	21.35	21.35	0	3,541	0.00%
2021/01/21	1	22.30	0.1	21.95	21.60	0.9	3,526	0.03%
2021/01/20	5	22.30	5	23.35	22.00	0	3,513	0.00%
2021/01/18	4	23.18	9.2	22.87	23.25	-5.2	3,478	-0.15%
2021/01/15	5	24.10	5	23.91	23.05	0	3,436	0.00%
2021/01/14	3	23.65	1	23.85	23.70	2	3,414	0.06%
2021/01/13	0	0.00	1	23.30	23.30	-1	3,388	-0.03%
2021/01/12	5	23.28	1	24.15	23.20	4	3,365	0.12%
2021/01/11	1	24.35	4	24.55	24.55	-3	3,332	-0.09%
2021/01/08	9.1	24.53	4	24.25	24.25	5.1	3,282	0.16%
2021/01/07	4	25.84	22	25.68	25.60	-18	3,242	-0.56%
2021/01/06	26.1	26.75	5	25.91	25.80	21.1	3,218	0.66%
2021/01/05	4.5	27.08	2.2	27.55	26.80	2.3	3,121	0.07%
2021/01/04	2	25.75	1	25.70	25.55	1	2,975	0.03%
2020/12/31	3	25.42	0	0.00	25.75	3	2,950	0.10%
2020/12/30	10	25.93	34.2	26.52	26.70	-24.2	2,906	-0.83%
2020/12/29	24	24.90	3	25.28	25.05	21	2,796	0.75%
2020/12/28	2.1	25.49	8	25.19	25.05	-5.9	2,766	-0.21%
2020/12/25	29	25.51	25	25.20	25.20	4	2,711	0.15%
2020/12/24	7	25.48	5.1	25.59	25.20	1.9	2,660	0.07%
2020/12/23	6	24.18	11	24.25	24.00	-5	2,588	-0.19%
2020/12/22	26	24.11	37	24.77	23.80	-11	2,565	-0.43%
2020/12/21	45	25.48	56	25.26	24.60	-11	2,525	-0.44%
2020/12/18	67.5	27.26	35	26.66	26.50	32.5	2,439	1.33%
2020/12/17	41.1	27.73	55	27.82	27.35	-13.9	2,312	-0.60%
2020/12/16	135.2	29.31	80	29.94	27.10	55.2	2,119	2.60%	大買/
2020/12/15	3	26.48	4	28.24	28.80	-1	1,284	-0.08%
2020/12/14	11	26.62	12	26.76	26.20	-1	1,168	-0.09%
2020/12/11	2	23.63	9	24.89	25.40	-7	973	-0.72%
2020/12/10	0	0.00	3	23.22	23.10	-3	874	-0.34%
2020/12/09	2	24.80	11	25.16	23.80	-9	853	-1.05%
2020/12/08	10	24.03	16	23.71	24.00	-6	814	-0.74%
2020/12/07	24	23.62	24	24.11	24.50	0	797	0.00%
2020/12/04	20	20.40	1	21.70	22.40	19	673	2.82%
2020/12/03	5	21.15	0	0.00	20.40	5	602	0.83%
2020/11/26	0	0.00	2	19.30	18.85	-2	689	-0.29%
2020/11/23	0	20.20	0	0.00	18.65	0	668	0.00%
2020/11/18	0	0.00	1	17.80	18.15	-1	635	-0.16%
2020/11/16	0	0.00	5	17.60	17.60	-5	617	-0.81%
2020/11/13	5	17.51	0	0.00	17.50	5	617	0.81%
2020/11/11	0	0.00	1	17.30	17.20	-1	605	-0.17%
2020/10/27	2	17.30	0	0.00	17.35	2	578	0.35%
2020/10/19	0	18.20	0	0.00	18.15	0	602	0.00%
2020/10/08	0	18.30	0	0.00	18.45	0	850	0.00%
2020/09/24	2	18.35	0	0.00	18.35	2	913	0.22%
2020/09/18	6	19.19	0	0.00	19.05	6	909	0.66%
2020/09/14	0	0.00	1	18.75	18.80	-1	915	-0.11%
2020/09/11	2	19.65	1	19.05	18.65	1	912	0.11%
2020/09/09	3	21.17	2	20.85	20.85	1	861	0.12%
2020/09/08	0	0.00	2	20.60	20.25	-2	837	-0.24%
2020/09/04	11	20.33	4	20.76	20.95	7	779	0.90%
2020/09/03	3	18.73	0	0.00	20.05	3	689	0.43%
2020/08/11	0	0.00	1	17.05	16.85	-1	616	-0.16%
2020/07/29	0	0.00	17	16.50	16.45	-17	632	-2.69%
2020/07/27	0	0.00	2	16.90	16.75	-2	635	-0.31%
2020/07/21	14	18.72	15	19.13	18.75	-1	580	-0.17%
2020/07/10	3	20.10	0	0.00	20.00	3	397	0.75%
2020/07/09	4	21.64	2	21.23	21.15	2	389	0.51%
2020/07/08	0	0.00	1	20.30	21.00	-1	368	-0.27%
2020/07/06	3	20.50	0	0.00	20.35	3	369	0.81%
2020/06/30	0	0.00	15	19.10	19.30	-15	326	-4.60%
2020/06/29	1	18.90	0	0.00	19.00	1	323	0.31%
2020/06/24	15	19.20	0	0.00	19.05	15	323	4.64%
2020/06/23	0	0.00	2	19.50	19.50	-2	319	-0.63%
2020/06/08	0	0.00	1	20.60	20.30	-1	379	-0.26%
2020/05/28	0	0.00	15	19.06	19.05	-15	406	-3.69%
2020/05/13	8	20.66	0	0.00	20.60	8	535	1.49%
2020/05/12	7	20.29	2	20.38	20.40	5	530	0.94%
2020/04/30	0	0.00	1	20.50	20.40	-1	551	-0.18%
2020/04/13	0	17.65	1	17.50	17.30	-1	553	-0.18%
2020/04/10	1	17.05	2	17.05	17.40	-1	555	-0.18%
2020/04/09	2	16.50	0	0.00	16.25	2	553	0.36%
2020/04/07	0	15.50	0	0.00	14.95	0	556	0.00%
2020/04/01	0	15.00	0	0.00	14.40	0	571	0.00%
2020/03/20	0	0.00	2	14.00	13.40	-2	747	-0.27%
2020/03/16	0	0.00	1	15.40	15.50	-1	748	-0.13%
2020/03/12	3	18.65	0	0.00	18.65	3	724	0.41%
2020/03/10	0	0.00	1	21.00	21.30	-1	705	-0.14%
2020/03/04	0	0.00	1	22.20	22.40	-1	684	-0.15%
2020/02/25	0	0.00	7	25.19	24.90	-7	664	-1.05%
2020/02/21	9	25.33	0	0.00	24.80	9	641	1.40%
2020/02/20	3	24.75	3	24.30	25.30	0	589	0.00%
2020/02/12	0	0.00	2	23.15	23.00	-2	547	-0.37%
2020/02/11	2	22.35	0	0.00	22.55	2	549	0.36%
2020/02/10	0	0.00	2	22.50	22.10	-2	552	-0.36%
2020/02/05	2	22.70	0	0.00	22.65	2	552	0.36%
2020/02/04	10	23.15	2	23.25	23.10	8	550	1.45%
2020/01/30	0	0.00	7	24.90	24.90	-7	544	-1.29%
2020/01/20	0	0.00	2	27.75	27.65	-2	534	-0.37%
2020/01/09	5	28.10	2	28.23	28.10	3	531	0.56%
2020/01/08	0	27.95	0	0.00	27.70	0	534	0.00%
2020/01/06	1	29.50	0	0.00	28.55	1	567	0.18%
2019/12/31	2	29.75	0	0.00	29.70	2	544	0.37%
2019/12/30	1	30.30	2	30.65	30.30	-1	538	-0.19%
2019/12/26	2	30.50	3	30.35	30.00	-1	534	-0.19%
2019/12/25	5	30.45	2	30.53	30.00	3	515	0.58%
2019/12/24	10	30.70	16	30.98	30.00	-6	466	-1.28%
2019/12/13	2	28.50	0	0.00	28.35	2	365	0.55%
2019/12/12	2	29.15	29	29.19	29.05	-27	357	-7.56%
2019/12/09	0	0.00	9	28.27	28.10	-9	337	-2.66%
2019/12/02	4	27.43	0	0.00	27.50	4	427	0.93%
2019/11/29	1	28.55	15	28.54	28.25	-14	454	-3.08%
2019/11/28	5	28.30	0	0.00	28.30	5	457	1.09%
2019/11/27	2	28.30	0	0.00	28.40	2	463	0.43%
2019/11/20	11	28.44	0	0.00	28.40	11	530	2.07%
2019/11/19	6	28.16	21	28.40	28.30	-15	531	-2.82%
2019/11/18	3	28.58	17	28.52	28.15	-14	530	-2.64%
2019/11/15	3	29.07	0	0.00	28.85	3	541	0.55%
2019/11/13	12	30.15	0	0.00	29.95	12	550	2.18%
2019/11/11	0	0.00	8	30.20	30.15	-8	565	-1.41%
2019/11/06	0	0.00	3	30.80	30.35	-3	560	-0.54%
2019/11/05	6	30.63	0	0.00	30.50	6	558	1.07%
2019/11/04	0	0.00	13	30.95	30.85	-13	558	-2.33%
2019/11/01	0	0.00	55	30.97	30.95	-55	559	-9.84%
2019/10/31	2	31.13	7	31.37	31.15	-5	562	-0.89%
2019/10/30	5	31.55	3	31.07	30.90	2	562	0.36%
2019/10/29	0	0.00	1	31.00	31.80	-1	548	-0.18%
2019/10/28	0	0.00	4	30.55	30.75	-4	536	-0.75%
2019/10/21	0	0.00	2	31.53	31.30	-2	545	-0.37%
2019/10/18	2	31.68	2	31.83	31.65	0	545	0.00%
2019/10/17	1	31.90	0	0.00	31.80	1	547	0.18%
2019/10/16	0	0.00	2	32.15	31.95	-2	551	-0.36%
2019/10/15	4	31.89	3	32.00	31.65	1	550	0.18%
2019/10/14	1	33.00	4	32.88	32.80	-3	533	-0.56%
2019/10/03	1	31.00	1	30.85	30.85	0	582	0.00%
2019/09/26	3	31.60	2	31.90	31.50	1	571	0.18%
2019/09/20	3	32.00	0	0.00	32.15	3	593	0.51%
2019/09/19	3	32.32	0	0.00	32.40	3	592	0.51%
2019/09/18	0	0.00	2	32.00	31.75	-2	595	-0.34%
2019/09/17	3	31.45	0	0.00	31.35	3	603	0.50%
2019/09/12	0	0.00	6	32.50	32.35	-6	624	-0.96%
2019/09/11	2	32.55	0	0.00	32.25	2	628	0.32%
2019/09/10	0	0.00	5	32.70	32.50	-5	624	-0.80%
2019/09/09	2	32.85	5	32.85	32.75	-3	623	-0.48%
2019/09/06	0	0.00	1	33.40	33.10	-1	624	-0.16%
2019/09/05	0	0.00	1	33.60	33.40	-1	640	-0.16%
2019/09/04	15	35.21	17	35.23	34.35	-2	629	-0.32%
2019/09/03	5	34.76	0	0.00	34.60	5	562	0.89%
2019/08/30	2	33.55	0	0.00	33.70	2	535	0.37%
2019/08/29	1	33.90	7	34.01	33.60	-6	531	-1.13%
2019/08/28	0	0.00	22	33.81	33.60	-22	523	-4.20%
2019/08/27	0	0.00	1	32.80	32.75	-1	506	-0.20%
2019/08/26	10	33.00	2	32.70	32.70	8	508	1.57%
2019/08/23	1	33.00	11	33.08	33.40	-10	502	-1.99%
2019/08/13	6	31.45	0	0.00	30.80	6	522	1.15%
2019/08/07	3	31.05	0	0.00	30.90	3	564	0.53%
2019/08/06	0	0.00	3	30.20	31.35	-3	572	-0.52%
2019/07/31	0	0.00	6	32.20	32.55	-6	629	-0.95%
2019/07/29	0	0.00	2	33.25	33.00	-2	659	-0.30%
2019/07/26	0	0.00	4	33.48	33.55	-4	673	-0.59%
2019/07/19	2	32.60	0	0.00	32.45	2	873	0.23%
2019/07/17	7	32.86	0	0.00	32.85	7	959	0.73%
2019/07/15	0	0.00	2	33.30	33.30	-2	1,008	-0.20%
2019/07/11	0	0.00	1	34.20	34.15	-1	1,133	-0.09%
2019/07/10	3	34.80	0	0.00	34.15	3	1,241	0.24%
2019/07/09	2	34.05	5	34.24	34.90	-3	1,236	-0.24%
2019/07/08	0	0.00	4	33.93	33.45	-4	1,252	-0.32%
2019/07/04	0	0.00	8	33.32	33.20	-8	1,404	-0.57%
2019/07/03	2	33.50	2	34.20	33.30	0	1,430	0.00%
2019/07/02	0	0.00	1	33.90	33.90	-1	1,480	-0.07%
2019/07/01	5	33.70	3	34.00	33.70	2	1,550	0.13%
2019/06/28	0	0.00	9	33.35	33.35	-9	1,584	-0.57%
2019/06/27	8	33.61	20	33.76	33.50	-12	1,613	-0.74%
2019/06/26	3	32.93	0	0.00	32.65	3	1,622	0.18%
2019/06/25	6	33.08	0	0.00	32.75	6	1,709	0.35%
2019/06/24	2	33.80	6	33.79	33.50	-4	1,887	-0.21%
2019/06/21	1	33.15	9	32.89	32.40	-8	1,975	-0.40%
2019/06/20	0	0.00	3	31.80	31.70	-3	1,965	-0.15%
2019/06/19	0	0.00	6	31.85	31.85	-6	1,974	-0.30%
2019/06/18	0	31.20	0	0.00	31.30	0	1,980	0.00%
2019/06/17	3	31.43	5	31.40	31.40	-2	1,994	-0.10%
2019/06/14	10	32.00	0	0.00	31.60	10	2,073	0.48%
2019/06/13	10	31.67	20	31.85	31.95	-10	2,167	-0.46%
2019/06/11	0	0.00	2	30.95	30.80	-2	2,176	-0.09%
2019/06/05	2	30.50	0	0.00	30.40	2	2,190	0.09%
2019/06/04	0	0.00	2	30.65	30.60	-2	2,196	-0.09%
2019/06/03	2	30.95	0	0.00	30.60	2	2,223	0.09%
2019/05/29	7	29.81	2	30.03	30.30	5	2,257	0.22%
2019/05/27	5	30.05	1	30.55	30.50	4	2,401	0.17%
2019/05/24	2	30.88	3	30.67	30.65	-1	2,432	-0.04%
2019/05/23	7	30.26	0	0.00	31.20	7	2,460	0.28%
2019/05/20	5	32.02	3	31.85	31.95	2	2,545	0.08%
2019/05/17	5	32.75	0	0.00	32.75	5	2,544	0.20%
2019/05/16	12	33.88	5	33.90	33.70	7	2,539	0.28%
2019/05/14	10	33.45	10	34.12	33.90	0	2,597	0.00%
2019/05/13	4	33.26	0	0.00	33.70	4	2,595	0.15%
2019/05/10	22	34.66	0	0.00	34.40	22	2,586	0.85%
2019/05/09	9	34.92	3	35.45	34.80	6	2,576	0.23%
2019/05/08	7	35.70	6	36.27	36.60	1	2,561	0.04%
2019/05/07	0	0.00	3	37.05	36.65	-3	2,562	-0.12%
2019/05/06	18	37.29	0	0.00	36.80	18	2,560	0.70%
2019/05/03	6	37.27	1	38.10	38.20	5	2,545	0.20%
2019/05/02	4	37.13	11	37.50	37.45	-7	2,540	-0.28%
2019/04/30	1	37.15	0	0.00	37.20	1	2,544	0.04%
2019/04/29	40	36.94	11	38.22	36.35	29	2,567	1.13%
2019/04/26	20	40.26	2	40.15	39.75	18	2,629	0.68%
2019/04/25	5	40.02	9	40.36	39.80	-4	2,599	-0.15%
2019/04/24	5	39.40	0	0.00	39.15	5	2,556	0.20%
2019/04/23	7	39.49	5	38.80	39.55	2	2,535	0.08%
2019/04/22	0	0.00	38	38.29	38.30	-38	2,470	-1.54%
2019/04/19	3	38.28	5	38.50	38.30	-2	2,455	-0.08%
2019/04/18	36	40.62	0	0.00	38.90	36	2,430	1.48%
2019/04/17	3	41.53	2	41.33	41.15	1	2,387	0.04%
2019/04/16	4	40.31	30	39.97	40.20	-26	2,311	-1.13%
2019/04/15	4	38.30	1	38.45	38.40	3	2,194	0.14%
2019/04/12	0	37.70	0	0.00	37.70	0	2,174	0.00%
2019/04/11	8	38.44	10	37.49	37.25	-2	2,141	-0.09%
2019/04/10	10	38.54	6	38.56	38.45	4	2,081	0.19%
2019/04/09	5	37.92	8	37.82	37.95	-3	1,987	-0.15%
2019/04/08	11	38.34	23	38.44	37.85	-12	1,962	-0.61%
2019/04/03	7	37.54	11	37.89	38.40	-4	1,917	-0.21%
2019/04/02	6	37.19	10	37.35	37.00	-4	1,852	-0.22%
2019/04/01	7	37.37	5	36.74	36.00	2	1,817	0.11%
2019/03/29	11	37.23	4	36.98	37.05	7	1,789	0.39%
2019/03/28	17	38.07	15	37.93	37.10	2	1,771	0.11%
2019/03/27	28	38.14	78	38.12	38.40	-50	1,696	-2.95%
2019/03/26	0	0.00	47	35.18	36.85	-47	1,524	-3.08%
2019/03/25	5	33.64	2	33.60	33.50	3	1,429	0.21%
2019/03/22	32	34.95	36	34.50	34.40	-4	1,429	-0.28%
2019/03/21	1	35.15	2	34.80	34.95	-1	1,433	-0.07%
2019/03/20	26	34.88	0	0.00	34.65	26	1,464	1.77%
2019/03/19	63	35.68	53	35.63	35.00	10	1,463	0.68%
2019/03/18	12	33.50	22	34.62	35.80	-10	1,393	-0.72%
2019/03/15	0	0.00	1	33.00	33.00	-1	1,314	-0.08%
2019/03/14	1	32.65	6	32.62	32.35	-5	1,311	-0.38%
2019/03/12	1	33.85	1	33.70	33.20	0	1,343	0.00%
2019/03/11	2	33.35	1	33.35	33.40	1	1,395	0.07%
2019/03/08	1	33.45	0	0.00	33.35	1	1,426	0.07%
2019/03/07	2	33.78	1	33.35	33.05	1	1,442	0.07%
2019/03/06	1	34.20	20	33.90	34.30	-19	1,450	-1.31%
2019/03/05	7	34.17	0	0.00	33.35	7	1,456	0.48%
2019/03/04	5	34.57	3	34.10	34.00	2	1,450	0.14%
2019/02/27	30	34.90	10	34.40	34.40	20	1,459	1.37%
2019/02/26	60	35.87	30	36.03	35.30	30	1,439	2.08%
2019/02/25	3	34.75	1	34.90	34.55	2	1,358	0.15%
2019/02/21	2	33.35	1	33.75	34.00	1	1,352	0.07%
2019/02/20	11	34.19	3	34.48	34.20	8	1,384	0.58%
2019/02/19	1	32.85	0	0.00	32.65	1	1,360	0.07%
2019/02/18	4	32.63	1	32.45	32.40	3	1,388	0.22%
2019/02/15	2	32.38	0	0.00	32.35	2	1,388	0.14%
2019/02/14	2	33.45	1	34.30	33.00	1	1,395	0.07%
2019/02/13	3	33.27	1	33.35	33.35	2	1,372	0.15%
2019/01/28	0	0.00	4	32.56	32.35	-4	1,359	-0.29%
2019/01/22	1	33.40	0	0.00	32.60	1	1,392	0.07%
2019/01/21	3	34.20	4	33.55	33.50	-1	1,394	-0.07%
2019/01/18	31	32.63	0	0.00	33.50	31	1,376	2.25%
2019/01/17	15	29.70	0	0.00	31.95	15	1,248	1.20%
2019/01/15	2	29.73	0	0.00	29.40	2	1,252	0.16%
2019/01/09	0	0.00	1	29.80	29.75	-1	1,301	-0.08%
2019/01/08	1	29.30	0	0.00	29.35	1	1,334	0.07%
2019/01/07	0	0.00	4	29.30	29.30	-4	1,362	-0.29%
2018/12/28	0	0.00	1	29.10	29.10	-1	1,464	-0.07%
2018/12/24	0	0.00	1	29.50	29.60	-1	1,560	-0.06%
2018/12/22	1	29.60	0	0.00	29.60	1	1,563	0.06%
2018/12/20	1	30.15	0	0.00	29.65	1	1,563	0.06%
2018/12/17	1	32.00	0	0.00	32.20	1	1,630	0.06%
2018/12/13	2	32.60	3	33.47	33.70	-1	1,660	-0.06%
2018/12/10	3	29.87	3	30.10	30.25	0	1,649	0.00%
2018/12/07	1	31.75	1	31.90	31.40	0	1,645	0.00%
2018/12/06	6	32.38	0	0.00	31.15	6	1,651	0.36%
2018/12/05	22	34.07	0	0.00	33.60	22	1,637	1.34%
2018/12/04	27	36.79	10	35.71	35.40	17	1,659	1.02%
2018/12/03	2	35.10	2	34.40	35.00	0	1,652	0.00%
2018/11/30	4	33.48	0	0.00	33.20	4	1,649	0.24%
2018/11/29	1	35.00	1	34.60	33.70	0	1,640	0.00%
2018/11/28	2	34.00	0	0.00	33.75	2	1,616	0.12%
2018/11/27	1	33.10	0	0.00	33.70	1	1,604	0.06%
2018/11/26	1	33.00	0	0.00	32.80	1	1,601	0.06%
2018/11/23	0	0.00	2	32.13	31.65	-2	1,598	-0.13%
2018/11/22	2	34.15	0	0.00	32.35	2	1,601	0.12%
2018/11/20	0	0.00	3	33.98	33.70	-3	1,569	-0.19%
2018/11/19	5	33.95	7	33.63	33.95	-2	1,540	-0.13%
2018/11/16	2	31.58	3	32.47	31.80	-1	1,502	-0.07%
2018/11/15	6	30.36	15	31.15	31.25	-9	1,447	-0.62%
2018/11/14	0	0.00	4	28.53	28.45	-4	1,425	-0.28%
2018/11/13	4	28.70	0	0.00	28.90	4	1,449	0.28%
2018/11/12	1	29.20	1	28.90	28.30	0	1,453	0.00%
2018/11/09	14	28.69	6	28.30	28.30	8	1,456	0.55%
2018/11/08	0	0.00	3	31.13	30.25	-3	1,462	-0.21%
2018/11/06	29	30.90	1	30.60	30.25	28	1,557	1.80%
2018/11/05	1	31.45	1	31.80	31.40	0	1,564	0.00%
2018/11/01	0	0.00	1	30.30	30.30	-1	1,579	-0.06%
2018/10/29	6	27.17	0	0.00	26.90	6	1,665	0.36%
2018/10/24	1	30.50	1.2	30.92	30.30	-0.2	1,698	-0.01%
2018/10/23	1	32.60	1	31.65	31.30	0	1,749	0.00%
2018/10/18	2	32.00	2	32.08	31.50	0	1,781	0.00%
2018/10/17	2	32.60	2	32.00	31.65	0	1,786	0.00%
2018/10/16	4	32.55	2	32.45	32.45	2	1,797	0.11%
2018/10/12	0	0.00	20	28.70	29.25	-20	1,800	-1.11%
2018/10/11	2	27.95	7	27.90	27.90	-5	1,859	-0.27%
2018/10/05	13	35.12	0	0.00	34.55	13	1,916	0.68%
2018/10/04	0	0.00	0.8	39.00	38.30	-0.8	1,946	-0.04%
2018/10/03	3	41.92	3	40.62	40.00	0	2,017	0.00%
2018/10/01	2	40.80	2	40.63	40.90	0	2,062	0.00%
2018/09/28	1	40.15	2	40.15	40.25	-1	2,154	-0.05%
2018/09/27	0	0.00	3	40.17	40.00	-3	2,208	-0.14%
2018/09/26	4	40.33	4	40.58	40.55	0	2,294	0.00%
2018/09/25	4	41.70	6	41.88	40.95	-2	2,424	-0.08%
2018/09/21	4	39.83	0	0.00	40.90	4	2,463	0.16%
2018/09/19	1	41.90	0	0.00	41.35	1	3,041	0.03%
2018/09/14	0	0.00	1	43.35	43.30	-1	3,791	-0.03%
2018/09/11	1	42.00	0	0.00	41.60	1	4,035	0.02%
2018/09/10	5	40.85	7	41.09	40.85	-2	4,056	-0.05%
2018/09/07	5	43.56	1	41.45	40.70	4	4,066	0.10%
2018/09/06	0	0.00	1	44.90	44.90	-1	4,073	-0.02%
2018/09/05	3	48.32	0	0.00	47.50	3	4,139	0.07%
2018/09/04	6	48.74	3	49.00	48.60	3	4,390	0.07%
2018/09/03	2	48.53	8	49.18	48.45	-6	4,475	-0.13%
2018/08/31	2	48.45	4	48.93	48.95	-2	4,536	-0.04%
2018/08/30	5	48.77	1	48.95	48.60	4	4,571	0.09%
2018/08/29	3	49.37	2	49.25	49.45	1	4,622	0.02%
2018/08/28	1	49.30	0	0.00	48.10	1	4,709	0.02%
2018/08/27	1	47.50	1	47.95	49.20	0	4,768	0.00%
2018/08/23	1	47.40	1	47.70	47.50	0	5,003	0.00%
2018/08/22	15	48.42	5	47.84	47.45	10	5,199	0.19%
2018/08/21	4	48.25	5	48.77	49.25	-1	5,333	-0.02%
2018/08/20	3	48.80	5	48.37	48.00	-2	5,549	-0.04%
2018/08/17	3	50.90	1	51.80	49.30	2	5,836	0.03%
2018/08/15	1	50.40	8	50.51	49.90	-7	6,160	-0.11%
2018/08/14	11	49.29	51	49.45	50.90	-40	6,158	-0.65%
2018/08/13	4	51.33	7	51.53	50.50	-3	6,128	-0.05%
2018/08/10	3	56.20	1	57.20	55.50	2	6,099	0.03%
2018/08/09	0	0.00	2	58.05	58.20	-2	6,083	-0.03%
2018/08/08	4	56.05	3	55.87	55.20	1	6,066	0.02%
2018/08/07	16	54.93	14	55.29	55.60	2	6,069	0.03%
2018/08/03	4	57.10	4	57.05	56.50	0	6,091	0.00%
2018/08/02	38	58.76	0	0.00	58.20	38	6,040	0.63%
2018/07/31	2	61.00	4	60.90	60.90	-2	6,046	-0.03%
2018/07/30	3	63.63	3	62.77	62.00	0	6,134	0.00%
2018/07/27	1	61.60	4	61.93	61.60	-3	6,140	-0.05%
2018/07/26	0	0.00	2	62.45	60.80	-2	6,125	-0.03%
2018/07/25	0	0.00	27	61.40	60.80	-27	6,104	-0.44%
2018/07/24	6	60.63	14	60.84	60.70	-8	6,113	-0.13%
2018/07/23	14	58.54	12	59.03	59.50	2	6,104	0.03%
2018/07/20	9	60.37	0	0.00	60.40	9	6,091	0.15%
2018/07/19	1	59.60	4	60.15	60.10	-3	6,065	-0.05%
2018/07/18	2	61.50	5	60.46	59.30	-3	6,043	-0.05%
2018/07/17	4	63.38	12	62.30	62.30	-8	5,993	-0.13%
2018/07/16	7	64.66	1	65.20	64.10	6	5,963	0.10%
2018/07/13	17	64.67	16	65.90	64.20	1	5,941	0.02%
2018/07/12	5	63.80	65	63.51	63.70	-60	5,906	-1.02%
2018/07/11	22	66.51	16	66.73	64.70	6	5,866	0.10%
2018/07/10	2	64.40	1	65.50	64.50	1	5,781	0.02%
2018/07/09	19	67.54	3	68.03	65.30	16	5,750	0.28%
2018/07/06	25	66.73	14	65.20	67.40	11	5,721	0.19%
2018/07/05	22	66.73	0	0.00	66.50	22	5,655	0.39%
2018/07/04	11	67.82	11	68.14	68.20	0	5,609	0.00%
2018/07/03	46	67.20	9	70.03	65.90	37	5,540	0.67%
2018/07/02	16	70.53	2	70.70	70.50	14	5,429	0.26%
2018/06/29	14	73.16	12	72.68	72.10	2	5,423	0.04%
2018/06/28	62	72.35	69	72.13	70.90	-7	5,288	-0.13%
2018/06/27	24	69.63	54	70.41	72.70	-30	4,922	-0.61%
2018/06/26	67	67.85	68	67.38	66.10	-1	4,628	-0.02%
2018/06/25	52	67.32	47	65.30	66.80	5	4,457	0.11%
2018/06/22	15	63.36	2	63.55	63.00	13	4,266	0.30%
2018/06/21	23	65.07	36	64.14	65.80	-13	4,197	-0.31%
2018/06/20	41	61.78	10	61.81	60.60	31	4,086	0.76%
2018/06/19	24	63.09	6	63.62	63.10	18	4,123	0.44%
2018/06/15	11	63.25	24	63.78	63.40	-13	4,267	-0.30%
2018/06/14	24	63.65	2	65.55	62.50	22	4,292	0.51%
2018/06/13	19	64.96	9	64.96	63.80	10	4,244	0.24%
2018/06/12	27	63.80	14	64.76	65.10	13	4,152	0.31%
2018/06/11	20	60.66	12	60.90	63.00	8	3,896	0.21%
2018/06/08	6	59.88	1	60.20	58.00	5	3,810	0.13%
2018/06/07	0	0.00	3	61.30	60.70	-3	3,768	-0.08%
2018/06/06	3	62.00	0	0.00	60.30	3	3,743	0.08%
2018/06/05	8	59.85	4	60.88	59.00	4	3,690	0.11%
2018/06/04	3	63.93	4	63.83	63.00	-1	3,620	-0.03%
2018/06/01	2	64.00	26	63.07	64.00	-24	3,584	-0.67%
2018/05/31	54	64.02	38	64.42	62.20	16	3,498	0.46%
2018/05/30	15	64.30	15	64.43	63.60	0	3,439	0.00%
2018/05/29	8	62.94	25	62.02	62.00	-17	3,306	-0.51%
2018/05/28	41	62.53	26	61.50	62.30	15	3,317	0.45%
2018/05/25	15	57.89	20	58.59	58.60	-5	3,125	-0.16%
2018/05/24	14	54.55	7	55.83	56.50	7	2,815	0.25%
2018/05/23	2	52.15	15	51.67	53.20	-13	2,658	-0.49%
2018/05/22	3	48.62	1	48.75	48.50	2	2,483	0.08%
2018/05/21	1	49.60	0	0.00	50.00	1	2,481	0.04%
2018/05/18	1	47.50	0	0.00	47.35	1	2,478	0.04%
2018/05/16	2	48.80	0	0.00	48.20	2	2,528	0.08%
2018/05/15	4	49.30	2	49.73	49.10	2	2,579	0.08%
2018/05/14	13	50.11	3	50.15	50.30	10	2,633	0.38%
2018/05/11	1	49.10	0	0.00	48.15	1	2,615	0.04%
2018/05/10	2	48.25	0	0.00	48.05	2	2,631	0.08%
2018/05/08	15	49.86	1	50.30	50.00	14	2,615	0.54%
2018/05/07	7	50.04	20	50.60	50.90	-13	2,613	-0.50%
2018/05/04	11	47.60	9	45.92	48.00	2	2,515	0.08%
2018/05/03	1	44.70	0	0.00	44.60	1	2,482	0.04%
2018/05/02	6	44.94	1	44.95	45.10	5	2,583	0.19%
2018/04/30	3	43.55	13	44.83	45.50	-10	2,613	-0.38%
2018/04/26	0	0.00	2	41.05	40.90	-2	2,643	-0.08%
2018/04/24	2	42.65	11	42.91	42.65	-9	2,652	-0.34%
2018/04/23	1	43.05	6	45.75	43.35	-5	2,642	-0.19%
2018/04/19	1	46.60	0	0.00	46.60	1	2,647	0.04%
2018/04/18	0	0.00	1	46.80	46.40	-1	2,652	-0.04%
2018/04/17	0	0.00	1	47.60	46.85	-1	2,719	-0.04%
2018/04/16	1	45.75	6	45.80	45.75	-5	2,727	-0.18%
2018/04/10	1	48.85	2	48.95	47.75	-1	3,120	-0.03%
2018/04/09	0	0.00	3	48.80	48.60	-3	3,250	-0.09%
2018/04/03	3	49.35	6	49.15	49.20	-3	3,454	-0.09%
2018/04/02	14	50.87	6	51.58	50.50	8	3,534	0.23%
2018/03/31	12	51.99	14	51.72	50.00	-2	3,485	-0.06%
2018/03/30	3	48.75	8	49.38	48.40	-5	3,408	-0.15%
2018/03/29	3	48.70	0	0.00	48.30	3	3,442	0.09%
2018/03/28	4	49.53	0	0.00	49.20	4	3,454	0.12%
2018/03/27	5	48.29	9	48.53	48.20	-4	3,442	-0.12%
2018/03/26	5	46.20	0	0.00	46.25	5	3,436	0.15%
2018/03/23	1	46.55	1	47.25	45.90	0	3,513	0.00%
2018/03/22	8	49.19	11	49.88	48.45	-3	3,557	-0.08%
2018/03/21	20	50.04	14	50.03	48.50	6	3,555	0.17%
2018/03/20	1	46.35	5	48.45	49.95	-4	3,537	-0.11%
2018/03/19	1	45.40	0	0.00	45.45	1	3,584	0.03%
2018/03/16	1	45.55	0	0.00	45.40	1	3,779	0.03%
2018/03/15	0	0.00	1	46.25	45.55	-1	4,008	-0.02%
2018/03/14	1	45.65	2	45.70	45.65	-1	4,107	-0.02%
2018/03/13	0	0.00	2	46.75	45.50	-2	4,161	-0.05%
2018/03/12	1	44.75	3	44.97	45.35	-2	4,173	-0.05%
2018/03/09	1	45.55	1	46.40	45.35	0	4,226	0.00%
2018/03/08	6	45.41	4	45.56	46.00	2	4,319	0.05%
2018/03/06	1	48.10	1	48.35	47.50	0	4,648	0.00%
2018/03/05	6	48.14	24	49.45	47.85	-18	4,758	-0.38%
2018/03/02	4	47.53	6	47.58	47.00	-2	4,706	-0.04%
2018/03/01	44	47.38	18	47.32	48.20	26	4,707	0.55%
2018/02/27	4	41.94	17	43.41	43.85	-13	4,690	-0.28%
2018/02/23	6	40.45	7	40.51	40.05	-1	4,854	-0.02%
2018/02/22	7	39.58	1	40.20	39.40	6	4,882	0.12%
2018/02/21	1	40.10	5	39.71	40.05	-4	4,899	-0.08%
2018/02/12	3	38.88	3	38.95	38.65	0	4,910	0.00%
2018/02/09	4	37.60	3	38.45	39.60	1	4,916	0.02%
2018/02/08	11	38.03	7	38.44	39.10	4	4,933	0.08%
2018/02/07	2	38.38	1	38.80	37.85	1	4,993	0.02%
2018/02/06	10	40.49	14	39.63	39.30	-4	5,057	-0.08%
2018/02/05	9	43.42	3	43.57	43.20	6	5,016	0.12%
2018/02/02	14	46.23	8	46.21	45.10	6	5,018	0.12%
2018/02/01	1	47.70	0	0.00	47.65	1	5,017	0.02%
2018/01/31	1	48.45	5	47.91	48.55	-4	5,033	-0.08%
2018/01/30	4	49.88	0	0.00	48.60	4	5,058	0.08%
2018/01/29	1	48.00	1	48.60	49.10	0	5,066	0.00%
2018/01/26	1	47.50	4	48.38	49.00	-3	5,082	-0.06%
2018/01/25	8	49.21	6	52.00	48.40	2	5,076	0.04%
2018/01/24	2	52.65	5	53.00	52.30	-3	5,033	-0.06%
2018/01/23	11	55.03	0	0.00	54.50	11	5,094	0.22%
2018/01/22	2	55.60	0	0.00	55.60	2	5,186	0.04%
2018/01/19	1	53.80	0	0.00	53.80	1	5,443	0.02%
2018/01/18	3	53.20	1	53.30	53.10	2	5,638	0.04%
2018/01/17	3	53.17	0	0.00	53.10	3	5,844	0.05%
2018/01/16	0	0.00	1	54.00	53.00	-1	5,974	-0.02%
2018/01/15	3	53.40	6	54.02	53.30	-3	6,020	-0.05%
2018/01/12	5	51.46	0	0.00	52.70	5	6,022	0.08%
2018/01/11	6	54.73	10	51.75	51.90	-4	6,023	-0.07%
2018/01/10	2	54.65	0	0.00	54.50	2	5,969	0.03%
2018/01/09	4	56.65	13	57.45	57.00	-9	5,983	-0.15%
2018/01/08	21	57.68	18	56.78	56.00	3	5,953	0.05%
2018/01/05	12	55.98	0	0.00	55.70	12	5,948	0.20%
2018/01/04	5	56.38	29	55.94	55.70	-24	6,082	-0.39%
2018/01/03	15	55.37	12	54.38	54.70	3	5,946	0.05%
2018/01/02	28	52.96	11.1	53.28	54.00	16.9	5,866	0.29%