達方 (8163)-凱基-桃園券商分點個股進出

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

達方

(8163)

可現股當沖

股價
48.80
漲跌
▲0.25
漲幅
+0.51%
成交量
2,777張
產業
上市電腦週邊類股
485人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/12/03	1	48.50	0	0.00	48.80	1	2,048	0.05%
2024/12/02	17	49.39	14	49.40	48.55	3	2,006	0.15%
2024/11/29	39	50.51	27	50.44	50.30	12	1,927	0.62%
2024/11/28	40	50.16	25	49.83	49.30	15	1,786	0.84%
2024/11/27	39	53.24	26	54.90	51.00	13	1,662	0.78%
2024/11/26	42	52.37	15	52.59	52.10	27	1,228	2.20%
2024/11/25	25	51.26	22	51.12	50.70	3	1,124	0.27%
2024/11/22	51	50.93	15	50.27	49.20	36	996	3.61%
2024/11/20	0	0.00	1	45.85	45.80	-1	632	-0.16%
2024/11/19	0	0.00	0.1	46.21	46.60	-0.1	620	-0.02%
2024/11/18	0	0.00	1	45.90	45.85	-1	613	-0.16%
2024/11/15	0	0.00	1	46.70	46.50	-1	612	-0.16%
2024/11/13	1	45.90	1	45.65	45.90	0	609	0.00%
2024/11/08	1	45.55	1	45.55	45.50	0	607	0.00%
2024/11/07	0	0.00	1	46.30	46.70	-1	603	-0.17%
2024/11/06	2.2	45.71	3	46.00	45.95	-0.8	599	-0.13%
2024/11/05	3.1	47.19	0	0.00	46.70	3.1	607	0.51%
2024/10/28	0	0.00	1	50.00	49.80	-1	610	-0.16%
2024/10/23	1	49.80	0	0.00	49.55	1	623	0.16%
2024/10/22	1	50.10	0	0.00	50.30	1	647	0.15%
2024/10/11	0	0.00	1	48.70	48.55	-1	689	-0.15%
2024/10/09	4	48.55	0	0.00	48.30	4	704	0.57%
2024/10/08	1.3	48.39	0	0.00	48.35	1.3	708	0.18%
2024/10/07	1	50.60	0	0.00	50.50	1	702	0.14%
2024/10/01	1.1	49.66	0	0.00	50.10	1.1	768	0.14%
2024/09/30	3	49.63	0	0.00	49.65	3	901	0.33%
2024/09/24	1	49.80	0	0.00	49.80	1	1,064	0.09%
2024/09/23	0	50.30	0	0.00	50.10	0	1,089	0.00%
2024/09/20	1	50.30	0	0.00	50.40	1	1,122	0.09%
2024/09/19	11	49.55	0	0.00	49.55	11	1,139	0.97%
2024/09/16	0	51.50	0	0.00	50.70	0	1,184	0.00%
2024/09/13	0	50.60	0	0.00	49.75	0	1,194	0.00%
2024/09/11	2	49.78	0	0.00	49.50	2	1,241	0.16%
2024/09/10	1	50.50	0	0.00	50.20	1	1,256	0.08%
2024/09/05	4	50.63	1	51.10	49.75	3	1,314	0.23%
2024/09/04	1	50.30	0	0.00	50.60	1	1,345	0.07%
2024/08/30	0	53.90	0	0.00	53.10	0	1,571	0.00%
2024/08/23	0	52.00	0	0.00	51.90	0	1,704	0.00%
2024/08/19	0	53.00	0	0.00	52.60	0	1,754	0.00%
2024/08/16	0	0.00	0	53.50	53.10	0	1,784	0.00%
2024/08/13	0	0.00	1	52.00	51.80	-1	1,829	-0.05%
2024/08/12	1	51.50	0	0.00	52.10	1	1,849	0.05%
2024/08/09	1	51.30	0	0.00	51.00	1	1,881	0.05%
2024/08/08	1	50.80	0	0.00	50.60	1	1,898	0.05%
2024/08/07	3	50.87	3	52.43	52.90	0	1,916	0.00%
2024/08/06	1	49.30	1	50.30	49.30	0	1,938	0.00%
2024/08/05	2	49.50	0	0.00	49.50	2	1,961	0.10%
2024/08/02	0	0.00	4	55.70	55.00	-4	2,005	-0.20%
2024/08/01	0	0.00	1	56.70	56.90	-1	2,155	-0.05%
2024/07/29	1	56.00	4	56.20	55.60	-3	2,341	-0.13%
2024/07/22	3	56.43	0	0.00	56.20	3	2,342	0.13%
2024/07/18	2	58.60	0	0.00	58.90	2	2,324	0.09%
2024/07/16	3	59.60	3	59.70	59.40	0	2,320	0.00%
2024/07/15	1	59.50	6	59.20	59.30	-5	2,335	-0.21%
2024/07/12	0.1	60.10	0	0.00	60.00	0.1	2,329	0.00%
2024/07/09	0	0.00	0.1	60.50	60.40	-0.1	2,351	0.00%
2024/07/08	2	60.40	2.1	60.26	60.60	-0.1	2,346	0.00%
2024/07/05	11.1	60.39	0	0.00	60.10	11.1	2,357	0.47%
2024/07/04	21.6	62.04	0	0.00	61.50	21.6	2,314	0.94%
2024/07/03	0	0.00	5	69.58	69.30	-5	2,215	-0.23%
2024/07/02	1	69.40	0	0.00	69.10	1	2,163	0.05%
2024/07/01	1	70.10	0	69.90	69.90	1	2,156	0.05%
2024/06/28	1	69.01	0	69.00	68.90	1	2,130	0.05%
2024/06/27	10	70.35	0	69.70	69.60	10	2,121	0.47%
2024/06/26	2.2	71.95	5	71.72	71.40	-2.8	2,109	-0.13%
2024/06/25	0	0.00	6	70.75	71.00	-6	2,094	-0.29%
2024/06/24	0	0.00	7	71.03	70.60	-7	2,090	-0.33%
2024/06/21	5.2	69.63	3	70.43	70.70	2.2	2,093	0.10%
2024/06/20	7.4	69.91	2	69.80	69.90	5.4	2,113	0.26%
2024/06/19	0	0.00	1	69.90	69.50	-1	2,150	-0.05%
2024/06/18	3	69.40	1.5	69.17	69.20	1.5	2,168	0.07%
2024/06/17	2	68.20	1	67.90	68.40	1	2,223	0.04%
2024/06/14	4	68.15	1	68.40	68.40	3	2,247	0.13%
2024/06/13	3	68.33	2	69.00	69.00	1	2,230	0.04%
2024/06/12	2	68.25	0	0.00	68.90	2	2,245	0.09%
2024/06/11	3	68.37	8	68.76	69.10	-5	2,245	-0.22%
2024/06/07	2.2	69.34	0	0.00	68.00	2.2	2,237	0.10%
2024/06/06	0	0.00	0.1	72.90	71.50	-0.1	2,185	0.00%
2024/06/05	12	72.06	22	72.10	71.80	-10	2,178	-0.46%
2024/06/04	2	70.60	2	69.90	70.60	0	2,161	0.00%
2024/06/03	0	0.00	11	69.06	69.20	-11	2,207	-0.50%
2024/05/31	0.3	67.60	6	67.80	68.00	-5.7	2,431	-0.23%
2024/05/30	2	67.50	0	0.00	67.40	2	2,748	0.07%
2024/05/29	3	68.63	3.7	68.45	68.50	-0.7	2,779	-0.03%
2024/05/28	0	0.00	1.1	68.19	68.00	-1.1	2,792	-0.04%
2024/05/23	5	67.48	1.1	67.42	67.20	3.9	2,822	0.14%
2024/05/22	8	67.80	3	67.87	67.90	5	2,811	0.18%
2024/05/21	1	66.40	0	0.00	66.80	1	2,785	0.04%
2024/05/20	1	67.20	0	0.00	66.90	1	2,781	0.04%
2024/05/17	3	66.33	0.2	66.60	67.10	2.8	2,777	0.10%
2024/05/16	10	67.65	0.1	67.20	67.30	9.9	2,764	0.36%
2024/05/15	4	66.98	0.1	67.90	66.80	3.9	2,766	0.14%
2024/05/14	16	68.73	0	0.00	68.40	16	2,750	0.58%
2024/05/13	1.3	67.52	4	67.55	67.90	-2.7	2,733	-0.10%
2024/05/10	10.1	67.74	4	67.58	67.40	6.1	2,717	0.22%
2024/05/09	6.2	69.80	16	69.89	67.90	-9.8	2,676	-0.36%
2024/05/08	11	70.76	2	69.95	70.80	9	2,634	0.34%
2024/05/07	1.2	69.98	20.3	70.89	71.80	-19.1	2,569	-0.74%
2024/05/06	9.3	67.59	3	68.07	67.80	6.3	2,411	0.26%
2024/05/03	3	68.07	21.4	67.29	67.70	-18.4	2,353	-0.78%
2024/05/02	0	0.00	5	64.00	63.80	-5	2,237	-0.22%
2024/04/30	1	63.20	2	63.00	63.30	-1	2,234	-0.04%
2024/04/29	1	62.70	10.2	62.64	62.70	-9.2	2,222	-0.41%
2024/04/26	1	61.90	6	61.82	61.50	-5	2,213	-0.23%
2024/04/25	2	62.00	3.2	61.88	61.50	-1.2	2,212	-0.06%
2024/04/24	1	61.70	0	0.00	61.70	1	2,209	0.05%
2024/04/23	4	60.78	20	60.80	61.30	-16	2,215	-0.72%
2024/04/22	0	60.00	0	0.00	59.80	0	2,211	0.00%
2024/04/19	3.2	60.03	0	0.00	60.40	3.2	2,206	0.15%
2024/04/18	3	60.70	0	0.00	60.80	3	2,195	0.14%
2024/04/17	0.1	60.60	0	0.00	60.60	0.1	2,197	0.00%
2024/04/16	6.1	60.16	0	0.00	60.10	6.1	2,196	0.28%
2024/04/15	5.1	61.66	7	61.66	61.50	-1.9	2,183	-0.09%
2024/04/12	0	0.00	7	62.31	62.00	-7	2,221	-0.32%
2024/04/11	11	61.64	0	0.00	61.50	11	2,301	0.48%
2024/04/09	11	61.85	1	61.60	62.10	10	2,312	0.43%
2024/04/08	5	64.00	0	0.00	63.50	5	2,321	0.22%
2024/04/03	17	63.87	9	63.88	63.60	8	2,345	0.34%
2024/04/02	5	62.80	3	63.00	63.00	2	2,325	0.09%
2024/04/01	0	0.00	3	63.00	62.90	-3	2,322	-0.13%
2024/03/29	2	61.80	0	0.00	62.30	2	2,319	0.09%
2024/03/28	1	62.80	0	0.00	62.30	1	2,320	0.04%
2024/03/27	0	62.60	1	63.20	63.00	-1	2,317	-0.04%
2024/03/26	0	61.70	0.4	61.70	61.90	-0.3	2,323	-0.01%
2024/03/25	7	62.76	5	63.76	62.80	2	2,309	0.09%
2024/03/22	8.6	64.19	3.2	64.19	64.30	5.4	2,308	0.23%
2024/03/21	8	63.33	13	63.25	64.10	-5	2,289	-0.22%
2024/03/20	12	62.95	9	62.67	62.40	3	2,288	0.13%
2024/03/19	14	61.83	5.5	61.76	61.90	8.5	2,245	0.38%
2024/03/18	11	60.18	0	0.00	60.80	11	2,237	0.49%
2024/03/14	1	60.00	0	0.00	60.60	1	2,225	0.04%
2024/03/13	2	60.60	1	61.00	60.70	1	2,220	0.05%
2024/03/12	1.5	59.93	5	60.40	60.50	-3.5	2,229	-0.16%
2024/03/11	2	59.80	0	0.00	59.60	2	2,243	0.09%
2024/03/08	2	60.35	25	61.21	60.00	-23	2,235	-1.03%
2024/03/07	7.4	61.12	7	61.20	61.00	0.4	2,216	0.02%
2024/03/06	36	61.03	29	60.97	61.70	7	2,159	0.32%
2024/03/05	13	59.60	37	60.63	61.40	-24	1,963	-1.22%
2024/03/04	0	0.00	21.2	55.85	55.90	-21.2	1,648	-1.28%
2024/03/01	6	54.60	4	54.23	54.40	2	1,616	0.12%
2024/02/29	11	53.51	0	0.00	53.20	11	1,593	0.69%
2024/02/27	1	53.10	32	53.45	53.40	-31	1,576	-1.97%
2024/02/22	2	52.70	11	52.71	52.80	-9	1,661	-0.54%
2024/02/21	0	52.60	2	52.60	52.50	-2	1,686	-0.12%
2024/02/19	33	52.57	2	52.70	52.60	31	1,748	1.77%
2024/02/16	5	52.06	16	52.00	52.10	-11	1,775	-0.62%
2024/02/05	2.1	50.50	0	0.00	50.60	2.1	1,824	0.11%
2024/02/02	18	50.98	0	0.00	50.70	18	1,867	0.96%
2024/02/01	0	0.00	1	51.00	51.00	-1	1,947	-0.05%
2024/01/26	0	0.00	1	52.10	51.70	-1	2,509	-0.04%
2024/01/25	1	51.70	0	0.00	51.50	1	2,513	0.04%
2024/01/24	1	52.50	0	0.00	52.50	1	2,513	0.04%
2024/01/23	0	0.00	2	52.40	52.40	-2	2,498	-0.08%
2024/01/22	0	0.00	3	52.40	52.50	-3	2,489	-0.12%
2024/01/19	1	52.00	5	52.02	51.90	-4	2,481	-0.16%
2024/01/18	2	51.45	1	51.20	51.30	1	2,479	0.04%
2024/01/17	3	51.60	1	52.50	51.90	2	2,471	0.08%
2024/01/16	1	51.80	0	0.00	52.00	1	2,456	0.04%
2024/01/15	0	0.00	4	52.30	52.20	-4	2,445	-0.16%
2024/01/12	6	51.65	0	0.00	51.60	6	2,440	0.25%
2024/01/11	2	52.20	3	52.10	52.20	-1	2,432	-0.04%
2024/01/10	2	51.85	0.1	52.00	51.90	1.9	2,433	0.08%
2024/01/09	4	52.67	1	52.20	52.10	3	2,421	0.13%
2024/01/08	5	53.38	2	53.40	52.60	3	2,408	0.12%
2024/01/05	7	55.34	32	55.99	54.90	-25	2,360	-1.06%
2024/01/04	4	53.60	12	53.99	53.50	-8	2,267	-0.35%
2024/01/03	1	55.80	11.6	55.49	55.30	-10.6	2,241	-0.47%
2024/01/02	0	0.00	4.1	54.56	55.60	-4.1	2,210	-0.18%
2023/12/29	2.1	54.14	2	54.05	54.20	0.1	2,162	0.00%
2023/12/28	2	52.85	1.2	52.97	53.10	0.8	2,121	0.04%
2023/12/27	1	52.50	1	52.50	52.20	0	2,101	0.00%
2023/12/25	4.1	51.98	0	0.00	51.80	4.1	2,082	0.20%
2023/12/21	6	52.75	0	0.00	52.60	6	2,052	0.29%
2023/12/20	3	53.60	0	0.00	53.70	3	2,025	0.15%
2023/12/19	0.1	53.14	1	54.00	53.00	-0.9	2,003	-0.04%
2023/12/18	9	55.03	0	0.00	54.40	9	1,960	0.46%
2023/12/15	5	56.04	0	0.00	56.10	5	1,931	0.26%
2023/12/14	0.1	56.60	16	56.42	56.70	-15.9	1,889	-0.84%
2023/12/13	20	55.90	5	55.72	55.80	15	1,859	0.81%
2023/12/11	1	54.60	0	0.00	54.90	1	1,814	0.06%
2023/12/08	5	54.96	6	54.80	54.80	-1	1,799	-0.06%
2023/12/07	12	54.76	36	54.76	54.50	-24	1,785	-1.34%
2023/12/06	18	55.44	5	55.16	55.40	13	1,757	0.74%
2023/12/05	27	54.21	0	0.00	54.80	27	1,714	1.57%
2023/12/04	1.2	54.12	43.3	54.73	55.00	-42.1	1,687	-2.49%
2023/12/01	10.1	53.54	6	53.43	53.50	4.1	1,625	0.25%
2023/11/30	18.1	53.35	2.2	53.06	52.70	15.9	1,593	1.00%
2023/11/29	12	52.20	0	0.00	52.30	12	1,534	0.78%
2023/11/28	11	51.88	3	52.00	52.10	8	1,527	0.52%
2023/11/27	4	51.20	9	51.07	50.90	-5	1,508	-0.33%
2023/11/24	8	51.25	1	51.60	51.60	7	1,497	0.47%
2023/11/22	6.3	52.21	2	52.55	52.60	4.3	1,452	0.30%
2023/11/21	2	51.00	1	51.40	51.10	1	1,379	0.07%
2023/11/20	0	0.00	2.1	51.24	51.20	-2.1	1,361	-0.15%
2023/11/17	5.1	51.23	8.4	51.88	51.60	-3.3	1,329	-0.25%
2023/11/15	0	0.00	2	50.95	50.60	-2	1,249	-0.16%
2023/11/14	3	51.13	7	50.64	50.20	-4	1,211	-0.33%
2023/11/13	15	50.55	11	50.61	51.00	4	1,175	0.34%
2023/11/10	12	51.17	1	50.90	51.40	11	1,116	0.99%
2023/11/09	3.1	51.13	3	51.07	50.90	0.1	1,063	0.01%
2023/11/08	0	0.00	15	49.78	50.00	-15	974	-1.54%
2023/11/07	4	49.50	5	49.39	49.85	-1	936	-0.11%
2023/11/06	13	49.72	16.1	49.87	49.70	-3.1	881	-0.35%
2023/11/03	13.1	48.53	17	48.59	48.85	-3.9	661	-0.59%
2023/11/02	1	44.60	0.1	44.40	44.55	1	411	0.23%
2023/11/01	0	0.00	1	44.20	44.25	-1	428	-0.23%
2023/10/31	0	0.00	3	43.60	43.40	-3	422	-0.71%
2023/10/19	4	42.73	0	0.00	42.60	4	483	0.83%
2023/10/13	0	0.00	3	44.00	43.85	-3	493	-0.61%
2023/10/05	0	0.00	1	43.20	43.20	-1	550	-0.18%
2023/09/28	10	43.03	0	0.00	43.15	10	663	1.51%
2023/09/21	1	43.05	0	0.00	43.50	1	737	0.14%
2023/09/20	1	43.45	0	0.00	43.45	1	739	0.14%
2023/09/19	1	43.65	0	0.00	43.85	1	745	0.13%
2023/09/13	0	0.00	5	43.40	43.65	-5	767	-0.65%
2023/08/31	0	0.00	2	43.23	43.60	-2	807	-0.25%
2023/08/30	1	42.55	3	42.55	42.85	-2	807	-0.25%
2023/08/28	1	41.90	0	0.00	41.80	1	828	0.12%
2023/08/24	1	42.30	1	42.15	42.15	0	839	0.00%
2023/08/18	1	42.15	0	0.00	42.00	1	879	0.11%
2023/08/15	0	0.00	35	42.32	42.30	-35	920	-3.80%
2023/08/14	1	41.60	0	0.00	41.75	1	931	0.11%
2023/08/11	0	0.00	25	42.00	41.75	-25	940	-2.66%
2023/08/10	1	41.95	20	41.95	42.05	-19	949	-2.00%
2023/08/07	0	0.00	0	42.95	42.80	0	946	0.00%
2023/08/04	0	0.00	30	43.82	43.80	-30	924	-3.24%
2023/08/02	3	43.50	0	0.00	43.20	3	922	0.33%
2023/07/31	1	44.65	0	0.00	43.90	1	911	0.11%
2023/07/28	0	0.00	1	44.75	44.65	-1	908	-0.11%
2023/07/27	0	0.00	0.2	45.00	45.20	-0.2	901	-0.02%
2023/07/25	0	0.00	5	44.20	44.20	-5	889	-0.56%
2023/07/19	0	0.00	1	44.60	44.35	-1	878	-0.11%
2023/07/17	0	0.00	1	45.95	46.00	-1	880	-0.11%
2023/07/14	0	0.00	1	45.40	45.55	-1	876	-0.11%
2023/07/12	0	0.00	0.1	44.00	45.15	-0.1	858	-0.01%
2023/07/11	1	43.45	11	43.72	43.50	-10	840	-1.19%
2023/07/10	10	46.19	1	46.15	46.00	9	821	1.10%
2023/07/06	3	47.75	4	47.43	47.40	-1	800	-0.12%
2023/07/05	2	47.43	1	47.60	47.35	1	824	0.12%
2023/06/30	0	0.00	3	46.32	46.30	-3	805	-0.37%
2023/06/29	2	45.90	5	46.27	46.70	-3	803	-0.37%
2023/06/28	0	0.00	5	45.81	45.65	-5	790	-0.63%
2023/06/21	0	0.00	3	46.80	46.70	-3	780	-0.38%
2023/06/16	3	48.00	0	0.00	47.85	3	781	0.38%
2023/06/15	2	47.80	0	0.00	47.85	2	777	0.26%
2023/06/14	0	0.00	4	47.98	47.95	-4	772	-0.52%
2023/06/13	0	47.45	7	47.49	47.55	-7	769	-0.91%
2023/06/12	3	47.23	2	47.20	47.10	1	764	0.13%
2023/06/08	3	46.93	0	0.00	46.70	3	775	0.39%
2023/06/07	0	0.00	2	47.35	47.30	-2	789	-0.25%
2023/06/01	0	0.00	2	47.03	47.10	-2	959	-0.21%
2023/05/31	0	0.00	1	46.90	47.00	-1	959	-0.10%
2023/05/30	0	0.00	5	46.95	46.90	-5	954	-0.52%
2023/05/29	0	0.00	4	46.96	47.10	-4	950	-0.42%
2023/05/26	2	46.15	8.1	46.39	46.35	-6.1	938	-0.65%
2023/05/25	3	46.30	0	0.00	46.65	3	925	0.32%
2023/05/24	2	46.70	0	0.00	46.85	2	918	0.22%
2023/05/23	0	0.00	3	46.65	46.90	-3	912	-0.33%
2023/05/22	0	0.00	4	46.24	46.30	-4	898	-0.45%
2023/05/19	3	45.62	13	45.86	45.55	-10	883	-1.13%
2023/05/17	0	0.00	10	45.34	45.40	-10	864	-1.16%
2023/05/16	0	0.00	3	45.02	45.10	-3	855	-0.35%
2023/05/11	5	44.20	0	0.00	44.00	5	915	0.55%
2023/05/10	4	44.65	0	0.00	44.65	4	915	0.44%
2023/05/09	1	44.35	0	0.00	44.65	1	918	0.11%
2023/05/08	0	0.00	2	44.40	44.50	-2	922	-0.22%
2023/05/05	0	0.00	6	44.60	44.20	-6	928	-0.65%
2023/05/04	2	44.00	1	44.05	44.15	1	934	0.11%
2023/05/03	0	0.00	4	44.50	44.45	-4	928	-0.43%
2023/05/02	1	44.20	0	0.00	44.40	1	931	0.11%
2023/04/28	0	0.00	2	43.80	43.90	-2	934	-0.21%
2023/04/27	1	43.40	0	0.00	43.45	1	931	0.11%
2023/04/25	0	43.40	0	0.00	42.70	0	930	0.00%
2023/04/24	0	0.00	1	43.35	43.50	-1	923	-0.11%
2023/04/21	3	43.50	0	0.00	43.20	3	924	0.32%
2023/04/20	2	44.55	0	0.00	44.35	2	916	0.22%
2023/04/18	0	0.00	3	44.62	44.55	-3	902	-0.33%
2023/04/14	0	0.00	1	44.80	44.40	-1	887	-0.11%
2023/04/13	2	44.98	2	45.10	44.55	0	879	0.00%
2023/04/12	3	45.30	4	44.71	45.30	-1	865	-0.12%
2023/04/11	1	44.45	0	0.00	44.50	1	837	0.12%
2023/04/10	5	44.86	2	44.25	44.90	3	825	0.36%
2023/03/31	2	44.10	0	0.00	44.10	2	763	0.26%
2023/03/30	0	0.00	2	44.00	44.05	-2	763	-0.26%
2023/03/22	0	0.00	2	43.90	44.20	-2	750	-0.27%
2023/03/20	0	0.00	1	43.50	43.35	-1	741	-0.13%
2023/03/17	0	43.30	0	0.00	43.30	0	744	0.00%
2023/03/16	1	42.70	0	0.00	42.60	1	742	0.13%
2023/03/15	2	43.60	0	0.00	43.25	2	745	0.27%
2023/03/14	1	43.50	0	0.00	43.50	1	740	0.14%
2023/03/13	0	0.00	3	43.08	43.60	-3	738	-0.41%
2023/03/10	6	43.80	0	0.00	43.85	6	726	0.83%
2023/03/09	1	44.40	1	44.45	44.50	0	713	0.00%
2023/03/08	2	44.05	6	44.05	44.70	-4	671	-0.59%
2023/03/07	1	41.85	4	42.03	41.75	-3	548	-0.55%
2023/03/03	0	0.00	2	41.63	41.65	-2	563	-0.36%
2023/03/02	0	0.00	0.2	41.55	41.60	-0.2	557	-0.04%
2023/03/01	1	41.15	0	0.00	41.35	1	551	0.18%
2023/02/24	2	41.00	0	0.00	41.30	2	548	0.36%
2023/02/22	0	0.00	2	41.03	41.00	-2	542	-0.37%
2023/02/17	0	41.00	0	0.00	40.90	0	545	0.00%
2023/02/16	0.1	40.90	0	0.00	40.85	0.1	544	0.02%
2023/02/14	0.1	40.50	0	0.00	40.40	0.1	544	0.02%
2023/02/10	4	41.40	0	0.00	41.00	4	547	0.73%
2023/02/09	0	0.00	2.1	41.22	41.55	-2.1	511	-0.41%
2023/02/07	0	0.00	1	40.10	40.20	-1	473	-0.21%
2023/02/06	3	40.50	0	0.00	40.10	3	466	0.64%
2023/02/03	0.1	40.30	0	0.00	40.45	0.1	457	0.02%
2023/02/02	0	0.00	10	40.01	40.15	-10	447	-2.23%
2023/02/01	0	0.00	20	39.65	39.60	-20	437	-4.57%
2023/01/31	2	39.58	3	39.60	39.40	-1	436	-0.23%
2023/01/30	1	39.30	1	39.40	39.30	0	431	0.00%
2023/01/13	11	38.64	0	0.00	38.50	11	423	2.60%
2023/01/12	10	38.70	0	0.00	38.70	10	434	2.30%
2023/01/11	0	0.00	1	38.85	38.90	-1	435	-0.23%
2023/01/10	0	0.00	1	38.80	39.00	-1	436	-0.23%
2023/01/06	0	0.00	0.1	38.21	38.15	-0.1	437	-0.02%
2023/01/04	0	0.00	0	38.50	38.00	0	459	0.00%
2022/12/30	0	0.00	2	38.00	37.80	-2	476	-0.42%
2022/12/29	2	37.35	1	37.40	37.70	1	476	0.21%
2022/12/28	0	0.00	20	37.77	37.65	-20	479	-4.17%
2022/12/23	2	37.70	0	0.00	37.80	2	481	0.42%
2022/12/22	1	38.10	0	0.00	37.85	1	481	0.21%
2022/12/19	1	37.90	10	38.00	37.85	-9	483	-1.86%
2022/12/16	0	38.40	0	0.00	38.05	0	481	0.01%
2022/12/15	0	0.00	0.1	39.40	38.80	-0.1	472	-0.02%
2022/12/14	0	39.00	0	0.00	38.65	0	473	0.00%
2022/12/08	0	38.55	0	0.00	38.65	0	493	0.01%
2022/12/07	11.1	38.80	7	38.81	38.70	4.1	494	0.82%
2022/12/05	1	40.50	0	0.00	40.20	1	490	0.20%
2022/12/02	1	40.50	0	0.00	40.50	1	485	0.21%
2022/11/30	0	0.00	0.1	40.30	40.15	-0.1	479	-0.02%
2022/11/29	4	39.93	0	0.00	40.20	4	475	0.84%
2022/11/28	3.1	40.33	3	40.40	39.85	0.1	455	0.02%
2022/11/24	0	0.00	1	39.10	39.05	-1	428	-0.23%
2022/11/23	0	0.00	3	39.05	38.90	-3	430	-0.70%
2022/11/16	2	39.00	0	0.00	38.95	2	439	0.46%
2022/11/15	0	0.00	0	39.30	39.25	0	448	-0.01%
2022/11/14	0	38.75	0	0.00	39.00	0	447	0.01%
2022/11/11	1	38.95	5	39.05	38.80	-4	446	-0.90%
2022/11/07	1	38.60	0	0.00	38.60	1	442	0.23%
2022/11/04	2	38.45	0	0.00	38.65	2	449	0.45%
2022/10/26	0	0.00	0.3	37.62	37.35	-0.3	521	-0.07%
2022/10/24	0	0.00	0	37.65	37.50	0	523	-0.01%
2022/10/20	0	0.00	5	37.70	37.15	-5	528	-0.95%
2022/10/19	0	0.00	2	38.05	38.25	-2	519	-0.39%
2022/10/17	1	36.20	1	36.35	37.50	0	522	0.00%
2022/10/13	1.9	37.23	0	0.00	36.45	1.9	523	0.36%
2022/10/12	2.1	38.18	0	0.00	37.90	2.1	523	0.40%
2022/10/11	1	38.60	0	0.00	38.25	1	519	0.19%
2022/10/06	0	0.00	1	39.60	39.60	-1	518	-0.19%
2022/10/05	1	39.90	0	0.00	39.55	1	527	0.19%
2022/10/03	0	0.00	10	38.95	38.95	-10	537	-1.86%
2022/09/21	0	0.00	3	42.02	41.80	-3	663	-0.45%
2022/09/15	0	0.00	1.2	42.74	42.75	-1.2	683	-0.18%
2022/09/08	0	0.00	0.5	40.60	41.00	-0.5	688	-0.07%
2022/09/07	0	0.00	1.4	39.86	39.90	-1.4	692	-0.20%
2022/09/06	0	0.00	1	39.90	39.80	-1	692	-0.14%
2022/09/02	2	41.10	0	0.00	40.85	2	697	0.29%
2022/09/01	2	40.95	0	0.00	40.95	2	700	0.29%
2022/08/24	1	41.25	0	0.00	41.00	1	707	0.14%
2022/08/23	2	41.60	0	0.00	41.50	2	710	0.28%
2022/08/15	0	0.00	3	41.80	41.70	-3	724	-0.41%
2022/08/09	2	39.88	0	0.00	39.95	2	697	0.29%
2022/08/04	0	0.00	1	39.10	39.05	-1	706	-0.14%
2022/07/28	0	0.00	0.2	39.80	39.75	-0.2	835	-0.03%
2022/07/25	0	0.00	1	39.75	39.75	-1	902	-0.11%
2022/07/22	0	0.00	1	39.85	39.70	-1	914	-0.11%
2022/07/19	0	39.00	4	39.13	39.30	-4	971	-0.41%
2022/07/13	0	0.00	1	37.35	37.55	-1	1,105	-0.09%
2022/07/12	1	36.10	0	0.00	36.10	1	1,112	0.09%
2022/07/07	3	36.23	3	36.35	36.60	0	1,128	0.00%
2022/07/06	2	38.85	0	0.00	38.60	2	1,109	0.18%
2022/07/05	8	39.65	0	0.00	39.80	8	1,100	0.73%
2022/07/01	4	39.83	0	0.00	38.80	4	1,108	0.36%
2022/06/30	8	40.57	0	0.00	40.45	8	1,095	0.73%
2022/06/29	0	41.85	0	0.00	41.65	0	1,087	0.00%
2022/06/28	1	42.20	0	0.00	42.00	1	1,115	0.09%
2022/06/20	0	41.05	0	0.00	40.80	0	1,221	0.00%
2022/06/17	3.5	41.65	0	0.00	41.65	3.5	1,221	0.28%
2022/06/16	1	42.30	14.5	42.51	42.10	-13.5	1,249	-1.08%
2022/06/15	0	42.75	0	0.00	42.75	0	1,284	0.00%
2022/06/14	1	42.50	0	0.00	42.40	1	1,324	0.08%
2022/06/10	5	43.80	0	0.00	43.80	5	1,404	0.36%
2022/06/06	0.1	43.95	0	0.00	43.90	0.1	1,667	0.00%
2022/05/31	9	43.59	0	0.00	43.75	9	1,776	0.51%
2022/05/30	1	43.75	0	0.00	43.80	1	1,778	0.06%
2022/05/26	10	43.29	0	0.00	43.05	10	1,779	0.56%
2022/05/20	0	0.00	4	42.85	42.90	-4	1,794	-0.22%
2022/05/19	4	42.13	0	0.00	42.30	4	1,791	0.22%
2022/05/18	0	0.00	8	42.91	42.90	-8	1,785	-0.45%
2022/05/17	10	42.74	10	42.63	42.65	0	1,784	0.00%
2022/05/16	0	0.00	1	42.30	42.30	-1	1,784	-0.06%
2022/05/13	0	0.00	3	41.87	42.30	-3	1,779	-0.17%
2022/05/12	3	41.45	0	0.00	41.20	3	1,785	0.17%
2022/05/11	3.2	42.62	10	42.45	42.50	-6.8	1,782	-0.38%
2022/05/09	0.7	43.78	8	43.20	43.00	-7.3	1,758	-0.42%
2022/05/06	2	45.20	10	45.20	45.20	-8	1,721	-0.46%
2022/05/05	1	45.80	0	0.00	45.75	1	1,706	0.06%
2022/05/04	2.9	46.53	0	0.00	45.80	2.9	1,685	0.17%
2022/04/29	2	47.60	0	0.00	47.40	2	1,646	0.12%
2022/04/28	1	47.35	0	0.00	47.25	1	1,654	0.06%
2022/04/27	1	47.30	0	0.00	46.95	1	1,650	0.06%
2022/04/26	3	48.63	2	48.65	48.60	1	1,630	0.06%
2022/04/25	2	48.45	3	48.80	48.20	-1	1,627	-0.06%
2022/04/22	1	50.10	1	50.10	49.95	0	1,607	0.00%
2022/04/21	1	50.70	3	50.33	50.40	-2	1,612	-0.12%
2022/04/20	8	50.26	17	50.24	50.40	-9	1,577	-0.57%
2022/04/19	10	49.58	3	49.32	49.65	7	1,530	0.46%
2022/04/18	1	48.35	0	0.00	48.40	1	1,519	0.07%
2022/04/15	0	0.00	0.6	48.85	48.80	-0.6	1,523	-0.04%
2022/04/14	1	49.00	1	49.25	48.90	0	1,554	0.00%
2022/04/13	3	48.42	3	48.40	48.55	0	1,568	0.00%
2022/04/11	0	0.00	1	48.70	47.80	-1	1,626	-0.06%
2022/04/08	0	0.00	0	48.30	48.20	0	1,658	0.00%
2022/04/07	0	0.00	33	49.01	47.90	-33	1,710	-1.93%
2022/04/06	11	49.46	3	49.28	49.15	8	1,868	0.43%
2022/04/01	1	49.35	0	0.00	49.35	1	1,886	0.05%
2022/03/31	5	49.79	1	49.85	49.70	4	1,917	0.21%
2022/03/30	5	49.87	16.9	50.10	50.20	-11.9	1,983	-0.60%
2022/03/29	1	49.30	0	0.00	49.05	1	1,947	0.05%
2022/03/28	4	48.99	5	48.70	49.10	-1	1,958	-0.05%
2022/03/25	1	49.50	0	49.60	49.25	1	1,967	0.05%
2022/03/24	8	49.51	0	0.00	49.50	8	1,976	0.40%
2022/03/23	3	49.32	1	49.55	49.15	2	2,025	0.10%
2022/03/22	2	49.35	1	49.45	49.50	1	2,110	0.05%
2022/03/21	3	49.22	2	49.20	49.30	1	2,122	0.05%
2022/03/18	0.2	49.25	1	49.15	48.40	-0.9	2,142	-0.04%
2022/03/17	0	0.00	9.8	49.32	49.35	-9.8	2,134	-0.46%
2022/03/16	2	49.10	6	49.58	49.50	-4	2,147	-0.18%
2022/03/15	1	49.60	1	48.90	49.00	0	2,170	0.00%
2022/03/14	1	49.35	23	49.36	49.35	-22	2,218	-0.99%
2022/03/11	2	48.55	0	0.00	48.40	2	2,244	0.09%
2022/03/10	2	48.55	3	48.35	48.35	-1	2,323	-0.04%
2022/03/09	6	47.37	7.1	47.12	48.30	-1.1	2,435	-0.04%
2022/03/08	1	44.80	3	45.30	44.70	-2	2,688	-0.07%
2022/03/04	0	0.00	1	46.90	47.60	-1	2,750	-0.04%
2022/03/03	0	0.00	2	46.70	46.70	-2	2,736	-0.07%
2022/03/01	0	0.00	2	46.28	46.40	-2	2,866	-0.07%
2022/02/24	1.1	45.61	0	0.00	45.50	1.1	3,275	0.03%
2022/02/22	1	46.65	0	0.00	46.40	1	3,377	0.03%
2022/02/17	0	0.00	2	47.10	46.85	-2	3,398	-0.06%
2022/02/16	0	0.00	1	47.00	46.80	-1	3,403	-0.03%
2022/02/15	2	46.65	0	46.60	46.50	2	3,402	0.06%
2022/02/11	0	0.00	1	47.60	47.50	-1	3,426	-0.03%
2022/01/26	2	44.88	0	0.00	44.80	2	3,474	0.06%
2022/01/25	3	45.25	0	0.00	45.00	3	3,476	0.09%
2022/01/24	0	0.00	2	45.65	45.70	-2	3,491	-0.06%
2022/01/21	1	46.00	1	46.15	45.90	0	3,479	0.00%
2022/01/20	8	47.00	1	47.05	47.20	7	3,467	0.20%
2022/01/19	2	47.03	0	0.00	46.95	2	3,469	0.06%
2022/01/14	1	46.65	0	0.00	46.35	1	3,450	0.03%
2022/01/12	1	46.70	2	46.65	46.80	-1	3,438	-0.03%
2022/01/11	0	0.00	1	47.05	47.05	-1	3,424	-0.03%
2022/01/10	0	0.00	4	47.73	48.05	-4	3,397	-0.12%
2022/01/07	2	47.50	7	47.57	47.30	-5	3,382	-0.15%
2022/01/06	3	48.23	30	48.37	48.15	-27	3,342	-0.81%
2022/01/05	11	49.20	7	49.31	48.85	4	3,313	0.12%
2022/01/04	7	49.63	2	49.43	49.35	5	3,280	0.15%
2022/01/03	6	50.01	13	49.88	49.50	-7	3,252	-0.22%
2021/12/30	4	50.68	9	50.82	50.70	-5	3,209	-0.16%
2021/12/29	29	51.01	20.3	50.52	51.00	8.7	3,153	0.28%
2021/12/28	3	49.40	8	49.59	49.35	-5	2,973	-0.17%
2021/12/27	39.3	49.58	8	49.60	49.55	31.3	2,955	1.06%
2021/12/24	4	49.36	2	49.45	49.35	2	2,929	0.07%
2021/12/23	4	48.50	1	48.60	48.60	3	2,836	0.11%
2021/12/22	4.3	48.67	3	48.77	48.50	1.3	2,834	0.04%
2021/12/21	2	48.48	0	0.00	48.50	2	2,823	0.07%
2021/12/20	0.3	48.72	0	48.55	48.50	0.3	2,804	0.01%
2021/12/17	7.3	48.91	3	48.65	48.80	4.3	2,782	0.15%
2021/12/16	5	49.69	16.5	49.70	49.85	-11.5	2,709	-0.42%
2021/12/15	0.3	48.40	6	48.60	48.20	-5.8	2,603	-0.22%
2021/12/14	8	48.69	0	0.00	48.55	8	2,577	0.31%
2021/12/13	2.3	49.11	4	48.98	48.85	-1.8	2,526	-0.07%
2021/12/10	2	48.50	2	48.83	49.15	0	2,501	0.00%
2021/12/09	7	48.19	2	48.58	48.30	5	2,450	0.20%
2021/12/08	21	49.26	8	49.30	49.00	13	2,383	0.55%
2021/12/07	6.3	49.67	8	49.59	49.65	-1.8	2,295	-0.08%
2021/12/06	15	49.71	7	49.26	49.20	8	2,207	0.36%
2021/12/03	12	49.45	14	49.18	49.60	-2	2,123	-0.09%
2021/12/02	20	49.08	18	48.94	48.65	2	1,971	0.10%
2021/12/01	0	0.00	1	47.10	47.15	-1	1,611	-0.06%
2021/11/30	0	0.00	1	46.30	46.50	-1	1,580	-0.06%
2021/11/29	4	45.65	5	45.33	45.80	-1	1,559	-0.06%
2021/11/26	14	46.60	2	46.25	46.15	12	1,518	0.79%
2021/11/25	2	46.23	2	46.20	46.10	0	1,469	0.00%
2021/11/24	13	45.93	14	45.90	46.00	-1	1,473	-0.07%
2021/11/23	43	46.58	25	46.30	47.05	18	1,332	1.35%
2021/11/22	27	44.85	19	45.04	45.45	8	1,066	0.75%
2021/11/19	4	42.91	0	0.00	42.90	4	1,024	0.39%
2021/11/17	5	43.20	2	43.40	43.40	3	1,043	0.29%
2021/11/16	1	42.55	10	42.60	42.55	-9	1,058	-0.85%
2021/11/11	1	43.05	0	0.00	43.05	1	1,115	0.09%
2021/11/10	3	43.95	3	44.18	43.80	0	1,119	0.00%
2021/11/09	1	43.35	2	43.50	43.40	-1	1,114	-0.09%
2021/11/05	1	43.10	0	0.00	43.15	1	1,141	0.09%
2021/11/04	1	43.50	6	43.23	43.45	-5	1,162	-0.43%
2021/11/03	4	42.99	6.1	43.10	43.50	-2.1	1,206	-0.17%
2021/11/02	2	41.90	0	0.00	41.80	2	1,171	0.17%
2021/11/01	6	42.68	9	42.82	42.30	-3	1,180	-0.25%
2021/10/29	2	41.75	0	0.00	41.75	2	1,170	0.17%
2021/10/28	0	0.00	3	42.00	41.90	-3	1,182	-0.25%
2021/10/27	4	41.35	1	41.65	41.65	3	1,194	0.25%
2021/10/26	0	0.00	1	41.35	41.20	-1	1,209	-0.08%
2021/10/25	0	0.00	18	40.92	41.10	-18	1,223	-1.47%
2021/10/22	4	40.98	0	0.00	40.90	4	1,260	0.32%
2021/10/21	5	40.95	0	0.00	42.00	5	1,280	0.39%
2021/10/20	1	41.00	1.1	40.86	41.15	-0.1	1,296	0.00%
2021/10/19	1	40.50	0	0.00	40.60	1	1,309	0.08%
2021/10/18	1	40.30	1	40.50	40.30	0	1,341	0.00%
2021/10/15	0	0.00	1	40.50	40.30	-1	1,384	-0.07%
2021/10/14	1.1	39.49	5	39.58	39.60	-4	1,441	-0.27%
2021/10/12	1	40.05	0	0.00	40.00	1	1,623	0.06%
2021/10/07	0	0.00	0.1	42.90	40.20	-0.1	1,668	0.00%
2021/10/05	3	39.20	0	0.00	40.15	3	1,733	0.17%
2021/10/04	4	39.30	0	0.00	39.20	4	1,746	0.23%
2021/10/01	4	40.44	1	40.70	40.35	3	1,751	0.17%
2021/09/30	3	41.27	1	41.55	41.40	2	1,778	0.11%
2021/09/29	3	41.62	0	0.00	41.30	3	1,795	0.17%
2021/09/28	1	42.35	0	0.00	42.30	1	1,809	0.06%
2021/09/27	2	42.30	1	42.80	42.95	1	1,812	0.06%
2021/09/24	1	42.45	0	0.00	42.35	1	1,836	0.05%
2021/09/23	0	0.00	1	42.30	42.10	-1	1,866	-0.05%
2021/09/22	0	0.00	10	41.80	41.80	-10	1,911	-0.52%
2021/09/17	4	42.21	0	0.00	42.45	4	1,995	0.20%
2021/09/16	2	42.30	0	0.00	42.20	2	2,010	0.10%
2021/09/15	1	42.80	0	0.00	42.55	1	2,016	0.05%
2021/09/08	0	0.00	8	43.35	42.80	-8	2,069	-0.39%
2021/09/07	2	44.10	0	0.00	44.10	2	2,073	0.10%
2021/09/03	2	44.95	2	44.95	44.85	0	2,143	0.00%
2021/09/02	1	44.80	3	45.10	44.75	-2	2,191	-0.09%
2021/09/01	9	44.23	0	0.00	44.60	9	2,163	0.42%
2021/08/31	3	44.25	0	0.00	44.35	3	2,153	0.14%
2021/08/30	0	0.00	2	43.93	43.90	-2	2,128	-0.09%
2021/08/25	0	0.00	3	42.45	42.60	-3	2,121	-0.14%
2021/08/24	1.5	41.49	2	41.83	41.35	-0.5	2,072	-0.03%
2021/08/23	4	41.71	0	0.00	41.75	4	2,096	0.19%
2021/08/20	0	0.00	1	43.40	43.40	-1	2,107	-0.05%
2021/08/19	0.1	43.75	2	43.35	43.15	-1.9	2,115	-0.09%
2021/08/17	1	44.00	0	0.00	43.90	1	2,087	0.05%
2021/08/16	0	0.00	2	43.90	44.05	-2	2,086	-0.10%
2021/08/10	6	46.84	0	0.00	46.75	6	2,098	0.29%
2021/08/09	1	47.60	0	0.00	47.95	1	2,127	0.05%
2021/08/06	0	0.00	0.3	47.35	47.30	-0.3	2,126	-0.02%
2021/08/05	0	0.00	1	47.75	47.85	-1	2,189	-0.05%
2021/08/04	1	47.20	0	0.00	47.50	1	2,263	0.04%
2021/07/30	0	0.00	2.7	47.12	47.00	-2.7	2,500	-0.11%
2021/07/28	3	46.22	2	47.15	46.50	1	2,525	0.04%
2021/07/27	19	46.96	0	0.00	46.90	19	2,579	0.74%
2021/07/23	2	47.20	19	47.43	47.30	-17	2,650	-0.64%
2021/07/22	0	0.00	2	47.25	47.30	-2	2,730	-0.07%
2021/07/20	11	46.79	8	46.94	46.95	3	2,865	0.10%
2021/07/19	5	48.15	3	48.52	48.10	2	2,857	0.07%
2021/07/16	0	0.00	3	47.45	48.00	-3	2,843	-0.11%
2021/07/15	1	46.95	2	46.68	46.75	-1	2,853	-0.04%
2021/07/14	1	46.10	1	46.65	46.15	0	2,928	0.00%
2021/07/13	4	46.61	1	46.50	46.10	3	2,951	0.10%
2021/07/12	12	46.28	1	46.40	46.45	11	2,936	0.37%
2021/07/09	1	45.95	1	45.95	45.90	0	2,922	0.00%
2021/07/08	0	0.00	8	46.23	46.20	-8	2,960	-0.27%
2021/07/07	11	46.26	9	46.31	46.10	2	3,009	0.07%
2021/07/06	0	0.00	1	45.80	45.80	-1	3,018	-0.03%
2021/07/05	1	46.25	2	46.00	45.90	-1	3,086	-0.03%
2021/07/02	2	45.25	2	45.20	45.10	0	3,166	0.00%
2021/07/01	1	45.65	4	45.83	44.95	-3	3,180	-0.09%
2021/06/30	3	45.47	4	45.84	45.90	-1	3,178	-0.03%
2021/06/29	6	45.58	5	45.34	45.10	1	3,161	0.03%
2021/06/28	7.4	44.94	8.3	45.16	45.90	-0.9	3,144	-0.03%
2021/06/25	1	43.90	1	43.85	43.70	0	3,085	0.00%
2021/06/24	4	43.69	0	0.00	43.65	4	3,118	0.13%
2021/06/21	0	0.00	1	43.25	43.35	-1	3,139	-0.03%
2021/06/18	0	0.00	2	43.90	43.70	-2	3,156	-0.06%
2021/06/17	0.1	44.04	1	44.05	44.15	-0.9	3,163	-0.03%
2021/06/16	1	43.40	0	0.00	43.35	1	3,179	0.03%
2021/06/15	0.2	44.15	0	0.00	44.00	0.2	3,204	0.01%
2021/06/11	1	44.30	4	44.05	44.50	-3	3,218	-0.09%
2021/06/10	4	43.79	0	0.00	44.45	4	3,320	0.12%
2021/06/09	0	0.00	10	42.50	42.55	-10	3,290	-0.30%
2021/06/07	1.5	41.93	0	0.00	42.10	1.5	3,453	0.04%
2021/06/01	0	0.00	1	42.75	43.25	-1	3,571	-0.03%
2021/05/31	1	42.45	1	42.85	42.65	0	3,606	0.00%
2021/05/28	1	42.45	8	42.74	42.75	-7	3,607	-0.19%
2021/05/27	0	0.00	1	42.00	42.70	-1	3,626	-0.03%
2021/05/26	0	0.00	2	42.23	42.25	-2	3,627	-0.06%
2021/05/25	4	42.40	3	42.25	42.25	1	3,663	0.03%
2021/05/24	0	0.00	1	41.50	41.55	-1	3,690	-0.03%
2021/05/21	5	41.65	3	41.35	41.40	2	3,762	0.05%
2021/05/20	1	40.75	0	0.00	40.70	1	3,804	0.03%
2021/05/19	1	40.90	1	41.30	41.50	0	3,820	0.00%
2021/05/18	7	39.63	0	0.00	40.70	7	3,833	0.18%
2021/05/17	2.5	39.46	2	40.00	38.40	0.5	3,824	0.01%
2021/05/14	5.1	42.86	7	42.27	41.40	-1.9	3,785	-0.05%
2021/05/13	12	42.19	8	41.83	41.70	4	3,741	0.11%
2021/05/12	4	43.98	0	0.00	43.05	4	3,675	0.11%
2021/05/11	11	47.20	4	46.99	46.65	7	3,625	0.19%
2021/05/10	6	49.46	4	50.40	49.05	2	3,578	0.06%
2021/05/07	5	48.39	0	0.00	49.00	5	3,456	0.14%
2021/05/06	2	46.10	3	46.67	46.20	-1	3,403	-0.03%
2021/05/05	0	0.00	11	47.78	46.80	-11	3,379	-0.33%
2021/05/04	10.1	46.71	5	47.57	47.00	5.1	3,393	0.15%
2021/05/03	0.8	50.00	2	49.80	49.40	-1.2	3,329	-0.04%
2021/04/29	6	51.72	2	51.60	51.20	4	3,286	0.12%
2021/04/28	6	51.77	2	52.00	52.40	4	3,255	0.12%
2021/04/27	8.1	51.65	5	51.44	52.10	3.1	3,221	0.10%
2021/04/26	5	50.72	10	51.02	51.20	-5	3,112	-0.16%
2021/04/23	3	49.27	1	49.00	49.50	2	3,069	0.07%
2021/04/22	30	50.39	6.2	50.19	49.00	23.8	3,058	0.78%
2021/04/21	5	50.74	5.1	50.98	51.00	-0.1	3,010	0.00%
2021/04/20	7.1	50.18	8.1	50.07	50.50	-1	2,962	-0.03%
2021/04/19	0.3	49.29	12	49.02	49.15	-11.7	2,948	-0.40%
2021/04/16	0	0.00	1	48.00	48.25	-1	2,934	-0.03%
2021/04/15	2	47.00	0	0.00	47.40	2	2,928	0.07%
2021/04/14	5	46.98	2	47.68	47.30	3	2,945	0.10%
2021/04/13	2	48.30	4	49.31	48.00	-2	2,958	-0.07%
2021/04/12	4	48.40	8	48.95	48.70	-4	2,932	-0.14%
2021/04/09	21	48.05	7.1	48.41	48.00	14	2,896	0.48%
2021/04/08	10.1	48.81	28	48.31	49.20	-18	2,818	-0.64%
2021/04/07	9	47.25	0	0.00	47.30	9	2,724	0.33%
2021/04/06	13	47.56	0	0.00	47.40	13	2,722	0.48%
2021/04/01	0	0.00	1	47.35	47.40	-1	2,711	-0.04%
2021/03/30	0	0.00	0.1	47.55	47.65	-0.1	2,710	0.00%
2021/03/29	1.1	47.49	5	47.49	47.55	-4	2,695	-0.15%
2021/03/26	3	46.30	1	46.50	46.40	2	2,670	0.07%
2021/03/25	4	46.30	0	0.00	46.05	4	2,686	0.15%
2021/03/24	8	46.32	3.4	46.35	46.70	4.6	2,687	0.17%
2021/03/23	4	46.34	5	46.54	46.30	-1	2,685	-0.04%
2021/03/22	8	47.04	15	46.98	47.00	-7	2,676	-0.26%
2021/03/19	4	46.88	10.5	46.81	47.05	-6.5	2,686	-0.24%
2021/03/18	7	47.52	1	47.60	47.45	6	2,684	0.22%
2021/03/17	5	47.46	2	47.45	47.45	3	2,696	0.11%
2021/03/16	4	47.18	26	47.52	47.55	-22	2,723	-0.81%
2021/03/15	4	45.91	2	45.80	46.10	2	2,615	0.08%
2021/03/12	8	46.02	4	46.18	46.05	4	2,647	0.15%
2021/03/11	8.5	46.59	2	46.50	46.65	6.5	2,776	0.24%
2021/03/10	2	47.03	5.1	47.28	47.40	-3.1	2,775	-0.11%
2021/03/09	5	45.79	1	45.95	45.75	4	2,732	0.15%
2021/03/08	0	0.00	1.1	46.09	45.40	-1.1	2,724	-0.04%
2021/03/05	2	45.00	0	0.00	45.05	2	2,746	0.07%
2021/03/04	0.1	45.55	5.1	45.36	45.35	-5	2,773	-0.18%
2021/03/03	0	0.00	7	45.31	45.70	-7	2,737	-0.26%
2021/03/02	2	45.80	9	45.46	45.30	-7	2,723	-0.26%
2021/02/26	2	45.15	1.1	45.30	45.25	0.9	2,714	0.03%
2021/02/25	11	45.08	7	45.25	45.05	4	2,762	0.14%
2021/02/24	4	44.79	2	44.40	44.55	2	2,748	0.07%
2021/02/23	41.2	44.80	27	44.52	44.90	14.2	2,747	0.52%
2021/02/22	8.7	43.87	4	44.03	44.15	4.7	2,748	0.17%
2021/02/19	1	42.70	5	43.28	43.55	-4	2,722	-0.15%
2021/02/18	3	42.75	6	42.67	42.60	-3	2,709	-0.11%
2021/02/17	7	42.25	11.4	42.19	42.20	-4.4	2,696	-0.16%
2021/02/02	0	0.00	0.1	41.70	41.00	-0.1	2,880	0.00%
2021/01/29	5	41.46	0	0.00	41.00	5	3,053	0.16%
2021/01/28	2	41.83	0	0.00	41.80	2	3,058	0.07%
2021/01/27	0	0.00	0.2	41.65	41.85	-0.2	3,066	-0.01%
2021/01/26	10	42.20	0	0.00	41.65	10	3,121	0.32%
2021/01/25	5	42.05	0	0.00	42.00	5	3,093	0.16%
2021/01/21	0	0.00	1	41.20	41.15	-1	3,093	-0.03%
2021/01/20	15	41.38	1	41.40	41.05	14	3,085	0.45%
2021/01/19	0.3	43.25	1	43.10	43.05	-0.7	3,055	-0.02%
2021/01/18	1	43.00	0	0.00	43.05	1	3,073	0.03%
2021/01/15	15	44.35	12	44.62	44.10	3	3,052	0.10%
2021/01/14	0	0.00	19	45.14	44.95	-19	3,040	-0.62%
2021/01/13	0	0.00	4	44.75	44.50	-4	2,993	-0.13%
2021/01/12	11	44.80	3	45.15	44.25	8	2,974	0.27%
2021/01/11	2	44.08	18	44.42	44.80	-16	2,933	-0.55%
2021/01/08	4	44.08	13	44.13	43.75	-9	2,910	-0.31%
2021/01/07	9	43.89	13	44.04	44.05	-4	2,898	-0.14%
2021/01/05	0	0.00	1	44.20	44.55	-1	2,817	-0.04%
2021/01/04	0	0.00	1	43.40	43.60	-1	2,789	-0.04%
2020/12/31	1	43.45	0	0.00	43.35	1	2,778	0.04%
2020/12/29	3	43.30	4	43.05	42.85	-1	2,763	-0.04%
2020/12/28	0	0.00	2	43.15	43.40	-2	2,749	-0.07%
2020/12/25	17	42.88	1	43.10	43.00	16	2,737	0.58%
2020/12/24	2	43.15	3	43.65	43.15	-1	2,735	-0.04%
2020/12/23	2	42.25	0	0.00	42.55	2	2,714	0.07%
2020/12/22	0	0.00	1	42.65	42.10	-1	2,736	-0.04%
2020/12/21	6	41.53	50	41.85	42.65	-44	2,747	-1.60%
2020/12/18	6	42.43	24	42.46	42.30	-18	2,735	-0.66%
2020/12/16	11	43.65	10	43.60	43.35	1	2,738	0.04%
2020/12/15	7	43.67	1	44.35	43.15	6	2,734	0.22%
2020/12/14	5	44.68	3	45.20	44.70	2	2,708	0.07%
2020/12/11	87	44.54	53	43.54	43.75	34	2,696	1.26%
2020/12/10	8	44.91	30	44.67	44.70	-22	2,658	-0.83%
2020/12/09	3	46.60	13	46.24	46.00	-10	2,599	-0.38%
2020/12/08	23	45.87	0	0.00	45.75	23	2,577	0.89%
2020/12/07	54	46.51	24	47.16	46.70	30	2,543	1.18%
2020/12/04	11	45.24	12.1	44.77	45.40	-1.1	2,382	-0.05%
2020/12/03	4	44.28	12.1	44.00	43.85	-8.1	2,345	-0.34%
2020/12/02	3	43.65	9	43.93	43.60	-6	2,418	-0.25%
2020/12/01	0	0.00	9	43.44	43.80	-9	2,532	-0.36%
2020/11/30	4	43.34	14	43.13	43.35	-10	2,690	-0.37%
2020/11/27	0	0.00	10	42.50	42.50	-10	2,664	-0.38%
2020/11/26	0	0.00	35	42.70	42.40	-35	2,714	-1.29%
2020/11/25	2	43.20	4	42.91	42.55	-2	2,843	-0.07%
2020/11/24	8	43.62	10	43.55	43.40	-2	2,814	-0.07%
2020/11/23	2	42.70	3	42.87	42.90	-1	2,741	-0.04%
2020/11/20	1	42.15	11	42.35	42.50	-10	2,711	-0.37%
2020/11/19	3	42.53	0	0.00	42.50	3	2,680	0.11%
2020/11/17	4	41.89	4	41.86	42.00	0	2,598	0.00%
2020/11/16	4	41.78	1	41.80	41.75	3	2,666	0.11%
2020/11/13	2	41.70	2	41.75	41.75	0	2,744	0.00%
2020/11/12	10	41.64	11	41.87	41.45	-1	2,788	-0.04%
2020/11/11	2	42.20	0	0.00	42.25	2	2,796	0.07%
2020/11/10	22	42.26	34.1	42.04	42.00	-12.1	2,788	-0.43%
2020/11/09	43	41.74	2	42.25	41.70	41	2,744	1.49%
2020/11/06	4	41.38	15	41.47	41.85	-11	2,629	-0.42%
2020/11/05	37	40.81	13	40.73	40.75	24	2,578	0.93%
2020/11/03	13	40.54	24	40.67	40.50	-11	2,676	-0.41%
2020/11/02	13	39.58	12	39.57	39.75	1	2,768	0.04%
2020/10/30	2	40.60	0	0.00	39.55	2	2,871	0.07%
2020/10/29	0	0.00	2	39.78	39.95	-2	2,875	-0.07%
2020/10/28	7	39.89	3	39.85	39.95	4	2,879	0.14%
2020/10/27	22	40.37	0	0.00	40.30	22	2,864	0.77%
2020/10/26	1	39.95	33	40.03	40.15	-32	2,841	-1.13%
2020/10/23	0	0.00	1	39.35	39.45	-1	2,813	-0.04%
2020/10/22	0	0.00	2	39.05	38.80	-2	2,851	-0.07%
2020/10/21	15	39.45	1	39.30	39.25	14	2,855	0.49%
2020/10/20	0	0.00	7	39.21	39.35	-7	2,899	-0.24%
2020/10/19	18	39.52	4	39.51	39.30	14	2,917	0.48%
2020/10/16	0	0.00	20	38.90	38.75	-20	2,885	-0.69%
2020/10/13	21	38.57	3	38.67	38.85	18	2,930	0.61%
2020/10/12	0	0.00	5	38.70	38.35	-5	3,055	-0.16%
2020/10/05	0	0.00	1	37.85	38.10	-1	3,219	-0.03%
2020/09/29	19	37.87	14	37.98	37.50	5	3,416	0.15%
2020/09/28	0	0.00	14	37.35	37.35	-14	3,503	-0.40%
2020/09/25	14	37.20	0	0.00	37.05	14	3,597	0.39%
2020/09/24	3	37.70	0	0.00	37.75	3	3,600	0.08%
2020/09/23	1	38.70	0	0.00	38.70	1	3,607	0.03%
2020/09/22	3	38.72	1	38.45	39.00	2	3,622	0.06%
2020/09/21	1	40.05	2	39.60	39.25	-1	3,616	-0.03%
2020/09/18	14	40.05	0	0.00	39.95	14	3,611	0.39%
2020/09/17	2	39.80	3	39.73	39.80	-1	3,603	-0.03%
2020/09/14	0	0.00	1	39.55	39.80	-1	3,626	-0.03%
2020/09/11	58	39.63	0	0.00	39.15	58	3,630	1.60%
2020/09/10	29	40.14	5	40.15	40.15	24	3,598	0.67%
2020/09/09	11	40.25	3	40.22	40.35	8	3,577	0.22%
2020/09/08	1	40.60	1	40.20	40.20	0	3,557	0.00%
2020/09/07	4	42.58	10	41.72	41.60	-6	3,515	-0.17%
2020/09/04	40	41.67	52.1	41.42	42.70	-12.1	3,435	-0.35%
2020/09/03	21	41.89	69.1	41.65	41.90	-48.1	3,382	-1.42%
2020/09/02	13	40.04	2	40.03	40.05	11	3,205	0.34%
2020/09/01	3	39.83	8	40.02	40.30	-5	3,240	-0.15%
2020/08/31	24	40.37	25.1	40.44	40.45	-1.1	3,253	-0.03%
2020/08/28	10	38.35	0	0.00	38.95	10	3,135	0.32%
2020/08/27	0	0.00	8	38.51	38.55	-8	3,153	-0.25%
2020/08/26	5	38.60	0	0.00	38.60	5	3,150	0.16%
2020/08/25	3	38.80	0	0.00	38.70	3	3,152	0.10%
2020/08/21	10	38.05	2	38.08	38.15	8	3,150	0.25%
2020/08/20	6	38.05	10	38.26	37.30	-4	3,144	-0.13%
2020/08/19	10	40.46	4	39.66	39.55	6	3,058	0.20%
2020/08/18	0	0.00	17.1	40.01	40.10	-17.1	2,961	-0.58%
2020/08/17	14	39.29	1	39.40	39.35	13	2,871	0.45%
2020/08/14	1	39.10	0	0.00	39.15	1	2,826	0.04%
2020/08/13	3	39.45	6.1	39.45	39.25	-3.1	2,801	-0.11%
2020/08/12	11	38.84	18	38.99	38.85	-7	2,743	-0.26%
2020/08/11	0	0.00	8	38.85	39.15	-8	2,715	-0.29%
2020/08/10	1	38.90	11	38.96	38.90	-10	2,686	-0.37%
2020/08/07	5	39.16	6.1	39.12	39.25	-1.1	2,659	-0.04%
2020/08/06	12	38.99	51	39.35	38.70	-39	2,595	-1.50%
2020/08/05	2	37.73	4	37.44	38.15	-2	2,456	-0.08%
2020/08/04	4	36.66	1	36.90	36.50	3	2,386	0.13%
2020/08/03	15	36.40	0	0.00	36.10	15	2,385	0.63%
2020/07/31	1	35.70	0	0.00	35.80	1	2,378	0.04%
2020/07/30	1	35.55	0	0.00	35.30	1	2,384	0.04%
2020/07/29	1	34.60	0	0.00	34.65	1	2,419	0.04%
2020/07/28	10	35.96	0	0.00	34.25	10	2,427	0.41%
2020/07/27	0	0.00	2	35.78	35.90	-2	2,417	-0.08%
2020/07/24	13	36.92	8	36.80	36.65	5	2,409	0.21%
2020/07/23	1	37.60	5	37.45	37.40	-4	2,412	-0.17%
2020/07/22	3	37.62	2	37.70	37.60	1	2,412	0.04%
2020/07/21	25	37.56	1	37.55	37.50	24	2,410	1.00%
2020/07/20	0	0.00	2	37.25	37.40	-2	2,411	-0.08%
2020/07/17	0	0.00	1	37.55	37.65	-1	2,426	-0.04%
2020/07/16	5	38.71	11	38.41	38.00	-6	2,412	-0.25%
2020/07/15	0	0.00	6	37.75	37.30	-6	2,293	-0.26%
2020/07/14	8	37.83	0	0.00	37.65	8	2,279	0.35%
2020/07/13	7	37.29	0	0.00	38.30	7	2,248	0.31%
2020/07/09	0	0.00	8	38.33	38.00	-8	2,233	-0.36%
2020/07/08	7	40.19	3	40.23	40.20	4	2,138	0.19%
2020/07/07	30	40.35	5	40.33	40.10	25	2,056	1.22%
2020/07/06	4	39.98	2	40.03	40.35	2	2,010	0.10%
2020/07/03	0	0.00	2	39.15	39.10	-2	1,973	-0.10%
2020/07/02	4	39.03	2.1	38.74	38.95	1.9	1,972	0.10%
2020/07/01	3	38.15	14	38.34	38.20	-11	1,942	-0.57%
2020/06/30	13	37.65	4	37.65	37.85	9	1,944	0.46%
2020/06/29	6.1	37.65	2	37.65	37.60	4.1	1,937	0.21%
2020/06/24	3	38.10	3	38.05	38.00	0	1,931	0.00%
2020/06/22	1	37.60	0	0.00	37.70	1	1,949	0.05%
2020/06/19	5	38.35	2	38.25	37.70	3	1,968	0.15%
2020/06/18	7	37.34	1	37.30	37.65	6	1,963	0.31%
2020/06/17	1.1	37.49	2.2	37.49	37.40	-1.1	1,955	-0.06%
2020/06/16	0	0.00	2.5	37.50	37.50	-2.5	1,981	-0.13%
2020/06/15	2	37.20	2	37.08	37.00	0	2,042	0.00%
2020/06/12	3.1	37.28	6	37.08	37.50	-2.9	2,057	-0.14%
2020/06/11	5.1	38.29	0	0.00	38.20	5.1	2,092	0.24%
2020/06/10	8	39.01	7	38.96	38.85	1	2,073	0.05%
2020/06/09	3	38.30	6	38.37	38.55	-3	2,053	-0.15%
2020/06/08	6	38.66	2	38.60	38.65	4	2,085	0.19%
2020/06/05	10	38.39	18	38.54	38.80	-8	2,038	-0.39%
2020/06/04	5	37.60	7	37.60	37.60	-2	1,977	-0.10%
2020/06/03	12	37.23	0	0.00	37.25	12	1,981	0.61%
2020/06/02	5	36.80	5	36.80	36.60	0	1,958	0.00%
2020/06/01	3	36.40	0	0.00	36.50	3	1,950	0.15%
2020/05/28	6.1	36.26	5	36.43	36.15	1.1	1,946	0.06%
2020/05/27	7	36.24	0	0.00	36.15	7	1,940	0.36%
2020/05/26	4	36.30	1	36.25	36.25	3	1,944	0.15%
2020/05/25	1	35.50	0	0.00	36.10	1	1,953	0.05%
2020/05/22	2	36.48	2	36.30	36.15	0	1,975	0.00%
2020/05/21	0	0.00	1	36.70	36.70	-1	1,972	-0.05%
2020/05/20	0	0.00	6	36.47	36.40	-6	1,974	-0.30%
2020/05/19	2.2	36.11	2	36.35	36.20	0.2	1,974	0.01%
2020/05/18	0	0.00	0	35.95	35.55	0	1,979	0.00%
2020/05/15	1	36.40	1	35.85	35.80	0	2,001	0.00%
2020/05/14	1	36.50	1	36.60	36.20	0	1,997	0.00%
2020/05/13	4	36.85	0	0.00	36.90	4	1,985	0.20%
2020/05/12	1.1	37.25	0	0.00	37.15	1.1	1,965	0.06%
2020/05/11	2	37.25	1.1	37.31	37.25	0.9	1,964	0.05%
2020/05/08	2	37.95	1	38.00	38.00	1	1,929	0.05%
2020/05/06	4	37.55	0	0.00	37.30	4	1,921	0.21%
2020/05/05	5	37.51	2	37.50	37.50	3	1,920	0.16%
2020/05/04	0	0.00	1	36.60	36.50	-1	1,899	-0.05%
2020/04/30	2	37.20	25	37.31	37.30	-23	1,901	-1.21%
2020/04/29	2	36.93	10	36.98	36.95	-8	1,895	-0.42%
2020/04/28	22	36.46	9	36.88	36.90	13	1,899	0.68%
2020/04/27	19	35.94	39	36.11	36.15	-20	1,898	-1.05%
2020/04/24	0	0.00	12	35.55	35.50	-12	1,887	-0.64%
2020/04/23	3	35.83	17	35.62	35.85	-14	1,893	-0.74%
2020/04/22	1	35.25	2	34.60	35.40	-1	1,892	-0.05%
2020/04/21	12	34.93	0	0.00	34.35	12	1,881	0.64%
2020/04/20	0.1	35.30	0	0.00	35.25	0.1	1,879	0.01%
2020/04/17	0	0.00	19	35.66	35.10	-19	1,892	-1.00%
2020/04/16	3	35.07	0	0.00	35.25	3	1,874	0.16%
2020/04/15	11	35.70	35	35.55	35.20	-24	1,867	-1.29%
2020/04/14	0	0.00	7	34.21	34.35	-7	1,828	-0.38%
2020/04/13	1	33.60	1	33.90	33.65	0	1,898	0.00%
2020/04/10	1	33.90	5	33.95	34.10	-4	1,941	-0.21%
2020/04/09	16	33.88	3	34.18	33.90	13	2,067	0.63%
2020/04/08	3	33.65	2	32.20	33.50	1	2,052	0.05%
2020/04/06	0	0.00	9	30.40	30.50	-9	2,106	-0.43%
2020/04/01	3	30.30	1	30.35	30.35	2	2,111	0.09%
2020/03/31	0	0.00	1	30.10	29.85	-1	2,100	-0.05%
2020/03/30	1	29.05	1	29.55	29.65	0	2,106	0.00%
2020/03/27	1	30.00	2	30.00	29.55	-1	2,127	-0.05%
2020/03/26	0	0.00	10	29.20	29.80	-10	2,147	-0.47%
2020/03/25	11	29.85	1	29.90	29.60	10	2,303	0.43%
2020/03/24	0	0.00	2	28.68	28.70	-2	2,308	-0.09%
2020/03/23	2	27.80	0	0.00	27.65	2	2,309	0.09%
2020/03/20	2	27.58	6	28.37	28.40	-4	2,326	-0.17%
2020/03/19	6	26.48	1	26.00	25.90	5	2,334	0.21%
2020/03/18	2	28.80	3	29.05	28.60	-1	2,311	-0.04%
2020/03/17	5	29.19	8.1	29.00	28.65	-3.1	2,324	-0.13%
2020/03/16	5.1	29.47	2	29.60	28.50	3.1	2,293	0.14%
2020/03/13	16	28.81	11	28.53	29.25	5	2,295	0.22%
2020/03/12	6	33.12	3	32.00	31.60	3	2,293	0.13%
2020/03/11	0	0.00	18	35.54	35.00	-18	2,325	-0.77%
2020/03/10	0	0.00	16	35.21	35.55	-16	2,327	-0.69%
2020/03/09	10	36.35	16	36.35	35.90	-6	2,368	-0.25%
2020/03/05	2	37.70	2	37.88	37.70	0	2,369	0.00%
2020/03/04	2	37.25	1	37.40	37.40	1	2,368	0.04%
2020/03/03	0	0.00	16	38.22	37.70	-16	2,373	-0.67%
2020/03/02	5	37.78	0	0.00	37.40	5	2,369	0.21%
2020/02/27	2	38.10	22	37.95	37.75	-20	2,381	-0.84%
2020/02/26	15	38.74	1	38.70	38.70	14	2,367	0.59%
2020/02/25	14	38.27	13	38.45	39.40	1	2,350	0.04%
2020/02/24	2	38.55	5	38.70	38.70	-3	2,328	-0.13%
2020/02/21	19	39.13	17.1	39.31	39.10	1.9	2,322	0.08%
2020/02/20	11	39.27	10	39.13	39.05	1	2,319	0.04%
2020/02/19	1	39.20	0	0.00	39.20	1	2,312	0.04%
2020/02/18	10	39.13	13	39.25	38.95	-3	2,309	-0.13%
2020/02/17	0	0.00	8	38.66	38.70	-8	2,289	-0.35%
2020/02/14	0	0.00	10	38.60	38.70	-10	2,292	-0.44%
2020/02/13	3	38.25	0	0.00	38.25	3	2,292	0.13%
2020/02/12	2	38.40	20	38.40	38.35	-18	2,313	-0.78%
2020/02/11	1	37.85	0	0.00	37.95	1	2,304	0.04%
2020/02/10	1	36.50	3	37.15	37.00	-2	2,313	-0.09%
2020/02/07	0	0.00	17	37.82	37.50	-17	2,319	-0.73%
2020/02/06	2	38.38	0	0.00	38.35	2	2,310	0.09%
2020/02/05	3	38.43	0	0.00	38.00	3	2,314	0.13%
2020/02/04	6	38.45	1	38.80	38.70	5	2,318	0.22%
2020/02/03	1	36.10	3	36.23	37.10	-2	2,340	-0.09%
2020/01/31	5	38.65	0	0.00	38.50	5	2,324	0.22%
2020/01/30	14	39.44	0	0.00	38.50	14	2,327	0.60%
2020/01/20	1	42.45	0	0.00	42.45	1	2,281	0.04%
2020/01/17	3	42.65	0	0.00	42.65	3	2,289	0.13%
2020/01/16	11	43.18	1	43.30	42.80	10	2,304	0.43%
2020/01/15	3	42.98	3	43.32	42.85	0	2,295	0.00%
2020/01/14	9	43.03	39	43.12	43.40	-30	2,302	-1.30%
2020/01/13	1	42.40	1	42.60	42.35	0	2,339	0.00%
2020/01/09	0	0.00	1	43.10	43.00	-1	2,356	-0.04%
2020/01/08	10	43.09	5	43.30	42.70	5	2,347	0.21%
2020/01/07	1	43.00	6	44.11	43.15	-5	2,344	-0.21%
2020/01/06	4	44.05	11	44.25	44.00	-7	2,279	-0.31%
2020/01/03	27	44.90	19	44.79	44.30	8	2,241	0.36%
2020/01/02	1	43.80	2	43.68	44.05	-1	2,112	-0.05%
2019/12/31	37	44.15	30	43.97	44.05	7	2,082	0.34%
2019/12/30	37	44.48	43	44.42	44.65	-6	2,044	-0.29%
2019/12/27	6	42.92	5.1	43.06	42.95	0.9	1,944	0.05%
2019/12/26	5	42.91	4	43.35	42.75	1	1,943	0.05%
2019/12/25	0	0.00	1	43.20	42.90	-1	2,025	-0.05%
2019/12/24	1	42.65	4	43.16	42.90	-3	2,020	-0.15%
2019/12/23	11	42.62	6	42.33	42.15	5	2,006	0.25%
2019/12/20	24	44.67	9	44.39	43.35	15	1,974	0.76%
2019/12/19	1	43.75	1	43.85	43.95	0	1,810	0.00%
2019/12/18	2.2	43.73	1	43.80	43.85	1.2	1,777	0.07%
2019/12/17	2.2	43.33	1	43.40	43.15	1.2	1,746	0.07%
2019/12/16	1	43.40	12.1	43.14	43.40	-11.1	1,719	-0.65%
2019/12/13	1	42.50	6	42.70	42.50	-5	1,681	-0.30%
2019/12/12	0	0.00	4	42.53	42.30	-4	1,649	-0.24%
2019/12/11	1	42.30	3	42.20	42.30	-2	1,612	-0.12%
2019/12/10	1	42.10	1	42.00	42.10	0	1,579	0.00%
2019/12/09	1	42.35	2	41.93	41.70	-1	1,550	-0.06%
2019/12/06	2	41.15	30	41.23	41.65	-28	1,494	-1.87%
2019/12/05	0	0.00	11	40.50	40.25	-11	1,436	-0.77%
2019/12/04	2	40.60	0	0.00	40.40	2	1,471	0.14%
2019/12/03	7	40.37	12	40.13	40.15	-5	1,441	-0.35%
2019/12/02	7	39.81	7	39.44	39.35	0	1,401	0.00%
2019/11/29	0	0.00	1	39.85	39.70	-1	1,406	-0.07%
2019/11/28	1	39.85	2	40.00	39.80	-1	1,418	-0.07%
2019/11/27	0	0.00	4	39.71	39.95	-4	1,472	-0.27%
2019/11/26	5	39.80	11	39.88	39.85	-6	1,468	-0.41%
2019/11/25	7	38.90	5	39.00	39.25	2	1,444	0.14%
2019/11/22	1	38.75	0	0.00	38.75	1	1,449	0.07%
2019/11/19	25	39.25	5	39.25	39.35	20	1,472	1.36%
2019/11/15	0	0.00	1	39.05	38.85	-1	1,482	-0.07%
2019/11/14	0	0.00	5	39.00	39.15	-5	1,486	-0.34%
2019/11/13	7	39.04	8	39.53	39.30	-1	1,499	-0.07%
2019/11/12	1	38.75	0	0.00	38.95	1	1,504	0.07%
2019/11/11	0	0.00	10	38.79	38.60	-10	1,525	-0.66%
2019/11/08	24	39.56	0	0.00	39.60	24	1,507	1.59%
2019/11/07	3	39.55	2	39.50	39.50	1	1,522	0.07%
2019/11/06	16	39.89	19	39.88	39.55	-3	1,513	-0.20%
2019/11/04	0	0.00	1	40.05	40.10	-1	1,518	-0.07%
2019/11/01	11	39.95	0	0.00	40.10	11	1,513	0.73%
2019/10/31	39	40.01	15	40.40	40.90	24	1,505	1.59%
2019/10/30	7	39.57	21	39.68	40.15	-14	1,471	-0.95%
2019/10/29	5	40.75	20	41.20	40.00	-15	1,458	-1.03%
2019/10/28	3	41.10	0	0.00	41.05	3	1,470	0.20%
2019/10/25	6	41.28	1	41.20	41.20	5	1,472	0.34%
2019/10/24	7	41.47	22	41.57	41.60	-15	1,460	-1.03%
2019/10/23	6	40.97	6	41.09	41.00	0	1,439	0.00%
2019/10/22	16	41.51	6	41.25	41.35	10	1,441	0.69%
2019/10/21	6	41.43	4	41.18	41.35	2	1,426	0.14%
2019/10/18	6	40.35	2	40.40	40.35	4	1,372	0.29%
2019/10/17	1	40.05	5	40.08	40.15	-4	1,341	-0.30%
2019/10/16	2	39.80	1	39.75	39.75	1	1,360	0.07%
2019/10/15	3	40.30	0	0.00	39.95	3	1,370	0.22%
2019/10/14	0	0.00	18	40.15	40.10	-18	1,363	-1.32%
2019/10/09	14	39.84	6	39.93	39.10	8	1,358	0.59%
2019/10/08	11	40.29	5	40.25	40.10	6	1,355	0.44%
2019/10/04	1	39.85	14	39.78	39.80	-13	1,377	-0.94%
2019/10/03	2	39.98	19	39.91	40.05	-17	1,509	-1.13%
2019/10/02	6	40.52	3	40.67	40.50	3	1,608	0.19%
2019/10/01	45	40.36	21	40.64	40.90	24	1,644	1.46%
2019/09/27	11	39.30	6	39.39	39.40	5	1,621	0.31%
2019/09/26	24	39.41	21	39.38	39.05	3	1,632	0.18%
2019/09/25	1	39.00	0	0.00	38.80	1	1,637	0.06%
2019/09/24	6	39.51	0	0.00	39.35	6	1,663	0.36%
2019/09/23	0	0.00	1	39.80	39.85	-1	1,670	-0.06%
2019/09/20	5	39.50	10	39.48	39.45	-5	1,681	-0.30%
2019/09/19	0	0.00	9	39.53	39.50	-9	1,698	-0.53%
2019/09/18	5	39.44	10	39.56	39.50	-5	1,726	-0.29%
2019/09/17	6	39.78	2	39.85	39.45	4	1,739	0.23%
2019/09/12	1	39.55	0	0.00	39.55	1	1,802	0.06%
2019/09/11	0	0.00	0.1	39.70	39.65	-0.1	1,838	-0.01%
2019/09/10	1	39.50	0	0.00	39.50	1	1,899	0.05%
2019/09/09	7	40.05	15	39.88	39.65	-8	1,939	-0.41%
2019/09/06	38	41.23	13	40.65	40.60	25	1,926	1.30%
2019/09/05	5	42.21	12	42.52	42.05	-7	1,903	-0.37%
2019/09/04	4	41.83	1	41.90	41.85	3	1,947	0.15%
2019/09/03	30	41.76	2	41.75	41.65	28	1,960	1.43%
2019/09/02	0	0.00	1	41.75	41.85	-1	1,963	-0.05%
2019/08/30	6	41.21	7	41.44	41.40	-1	1,962	-0.05%
2019/08/27	2	40.75	0	0.00	40.25	2	1,922	0.10%
2019/08/26	9	40.86	1	40.55	40.50	8	1,925	0.42%
2019/08/23	1	41.80	9	41.64	41.70	-8	1,925	-0.42%
2019/08/22	0	0.00	2	41.70	41.35	-2	1,952	-0.10%
2019/08/20	1	41.70	1	41.50	41.30	0	1,959	0.00%
2019/08/19	6	41.24	0	0.00	41.70	6	1,963	0.31%
2019/08/16	3	40.93	0	0.00	41.00	3	1,981	0.15%
2019/08/13	9	40.28	7	39.78	40.35	2	1,957	0.10%
2019/08/12	8	39.61	5.1	39.63	40.00	3	1,965	0.15%
2019/08/08	0	0.00	3	38.75	38.85	-3	1,975	-0.15%
2019/08/07	0	0.00	1	40.00	38.50	-1	1,984	-0.05%
2019/08/06	5	39.05	0	0.00	39.45	5	1,996	0.25%
2019/08/05	2	39.90	1	39.65	39.55	1	2,017	0.05%
2019/08/02	4	40.39	1	40.90	40.25	3	2,051	0.15%
2019/08/01	1	41.50	0	0.00	41.30	1	2,063	0.05%
2019/07/31	0	0.00	1	42.00	41.75	-1	2,083	-0.05%
2019/07/30	2	42.00	0	0.00	41.70	2	2,092	0.10%
2019/07/29	1	42.25	0	0.00	42.25	1	2,081	0.05%
2019/07/26	0	0.00	1	42.15	42.25	-1	2,089	-0.05%
2019/07/25	1	41.85	15	41.76	42.00	-14	2,094	-0.67%
2019/07/24	0	0.00	3	41.93	41.55	-3	2,117	-0.14%
2019/07/23	2	41.63	1	41.70	41.70	1	2,189	0.05%
2019/07/19	2	41.08	0	0.00	41.00	2	2,238	0.09%
2019/07/18	2	41.70	3	41.65	40.95	-1	2,274	-0.04%
2019/07/17	1	41.80	0	0.00	41.70	1	2,295	0.04%
2019/07/16	1	42.05	2	42.20	42.25	-1	2,368	-0.04%
2019/07/15	2	41.63	3	41.92	41.75	-1	2,528	-0.04%
2019/07/12	3	41.88	16	41.86	41.85	-13	2,943	-0.44%
2019/07/11	2	42.10	1	42.30	42.05	1	3,046	0.03%
2019/07/10	11	42.14	8	42.06	42.00	3	3,090	0.10%
2019/07/09	38	42.27	2	42.20	41.80	36	3,143	1.15%
2019/07/08	15	46.37	4	46.39	46.50	11	3,069	0.36%
2019/07/05	23	46.07	0	0.00	46.00	23	3,050	0.75%
2019/07/04	3	46.08	3	46.25	46.05	0	3,035	0.00%
2019/07/03	0	0.00	1	45.20	44.95	-1	3,051	-0.03%
2019/07/02	14	45.39	0	0.00	45.35	14	3,074	0.46%
2019/07/01	2	45.20	9	45.08	45.15	-7	3,094	-0.23%
2019/06/27	1	44.30	0	0.00	44.30	1	3,215	0.03%
2019/06/25	0	0.00	2	44.43	44.20	-2	3,672	-0.05%
2019/06/21	7	44.38	6	44.37	44.20	1	3,702	0.03%
2019/06/20	12	44.70	3	44.82	44.60	9	3,710	0.24%
2019/06/19	2	44.28	6	43.96	43.90	-4	3,704	-0.11%
2019/06/18	2	44.10	3	44.35	43.90	-1	3,689	-0.03%
2019/06/17	13	43.53	9	43.58	44.20	4	3,652	0.11%
2019/06/14	3	42.60	3	42.80	42.30	0	3,625	0.00%
2019/06/13	6	42.43	0	0.00	42.30	6	3,633	0.17%
2019/06/12	9	43.80	7	44.50	43.40	2	3,652	0.06%
2019/06/11	0	0.00	2	43.20	42.95	-2	3,656	-0.05%
2019/06/10	1	42.50	2	42.25	42.60	-1	3,723	-0.03%
2019/06/06	1	42.20	0	0.00	41.75	1	3,746	0.03%
2019/06/05	0.1	42.35	1	42.45	42.20	-0.9	3,763	-0.02%
2019/06/04	10	42.71	0	0.00	42.75	10	3,818	0.26%
2019/06/03	1	42.70	0	0.00	42.80	1	3,876	0.03%
2019/05/30	2	42.78	2	42.65	42.90	0	4,058	0.00%
2019/05/29	34	42.09	47	42.28	42.00	-13	4,130	-0.31%
2019/05/28	0	0.00	3	42.47	42.65	-3	4,211	-0.07%
2019/05/27	2	41.90	6	42.00	41.80	-4	4,296	-0.09%
2019/05/24	12	41.88	1	41.95	41.75	11	4,340	0.25%
2019/05/23	18	42.24	5	42.24	41.80	13	4,391	0.30%
2019/05/22	5	43.27	0	0.00	42.80	5	4,480	0.11%
2019/05/21	6	42.04	5	42.55	43.00	1	4,643	0.02%
2019/05/20	3	43.02	0	0.00	42.20	3	4,785	0.06%
2019/05/17	1	44.10	1	44.35	43.00	0	4,825	0.00%
2019/05/16	4	44.50	3	44.30	43.80	1	4,877	0.02%
2019/05/15	1.1	44.83	5	45.22	45.40	-3.9	4,949	-0.08%
2019/05/14	11	43.06	15	43.29	44.50	-4	5,093	-0.08%
2019/05/13	12	44.88	7	45.94	44.30	5	5,210	0.10%
2019/05/10	4	45.81	81	45.90	46.40	-77	5,309	-1.45%
2019/05/09	4	46.63	3	47.38	46.30	1	5,301	0.02%
2019/05/08	10	47.01	64	47.10	47.15	-54	5,339	-1.01%
2019/05/07	4	47.06	6	47.00	46.80	-2	5,398	-0.04%
2019/05/06	6	46.72	0	0.00	46.65	6	5,445	0.11%
2019/05/03	0	0.00	12	47.93	48.00	-12	5,453	-0.22%
2019/05/02	3.5	47.82	4	47.95	48.05	-0.5	5,454	-0.01%
2019/04/30	11	47.09	6	47.33	47.60	5	5,452	0.09%
2019/04/29	6	47.93	2	47.18	47.00	4	5,443	0.07%
2019/04/26	4	49.81	3	49.68	49.35	1	5,378	0.02%
2019/04/25	1	50.20	1	50.60	50.40	0	5,380	0.00%
2019/04/24	6	50.92	2	50.30	50.40	4	5,410	0.07%
2019/04/23	3.1	50.54	11	50.31	51.00	-7.9	5,414	-0.15%
2019/04/22	22	50.59	5	50.94	50.40	17	5,390	0.32%
2019/04/19	59.4	51.97	38.2	51.90	51.50	21.2	5,344	0.40%
2019/04/18	56	54.23	139	53.10	51.90	-83	5,217	-1.59%	大賣/
2019/04/17	2	52.15	20	52.01	52.10	-18	4,912	-0.37%
2019/04/16	0	0.00	2	51.40	51.20	-2	4,821	-0.04%
2019/04/15	16	51.89	17	51.28	50.80	-1	4,788	-0.02%
2019/04/12	3.1	51.33	5	51.18	51.20	-2	4,768	-0.04%
2019/04/11	5	50.92	8	51.34	50.50	-3	4,731	-0.06%
2019/04/10	4	50.38	2	50.75	50.80	2	4,659	0.04%
2019/04/09	8	50.26	18	50.64	50.40	-10	4,635	-0.22%
2019/04/08	1	50.20	7.4	49.93	49.60	-6.4	4,577	-0.14%
2019/04/03	1	49.85	50	49.54	49.90	-49	4,572	-1.07%
2019/04/02	47	49.22	12	49.36	49.20	35	4,554	0.77%
2019/04/01	41	50.51	64	49.71	49.55	-23	4,514	-0.51%
2019/03/29	85.1	51.46	89	51.30	51.00	-4	4,422	-0.09%
2019/03/28	124.1	50.54	26	50.56	50.20	98.1	4,217	2.33%	大買/
2019/03/27	13	48.95	7	48.76	49.10	6	4,070	0.15%
2019/03/26	6	48.09	1	48.35	47.95	5	4,058	0.12%
2019/03/25	10	47.80	3	47.77	47.95	7	4,079	0.17%
2019/03/22	55	48.43	6.4	48.72	48.85	48.7	4,131	1.18%
2019/03/21	12.2	48.10	34	48.19	48.00	-21.8	4,149	-0.53%
2019/03/20	1.1	47.72	13	48.11	48.15	-12	4,213	-0.28%
2019/03/19	1	47.75	1	48.00	47.70	0	4,255	0.00%
2019/03/18	3	47.83	6	47.80	47.80	-3	4,279	-0.07%
2019/03/15	5	48.70	3	48.73	48.30	2	4,320	0.05%
2019/03/14	4.4	48.34	15	48.24	48.20	-10.7	4,347	-0.25%
2019/03/13	14	47.49	12	47.45	47.35	2	4,420	0.05%
2019/03/12	8	48.75	11	48.91	48.45	-3	4,427	-0.07%
2019/03/11	4	49.10	5	49.22	48.60	-1	4,576	-0.02%
2019/03/08	6	49.05	3	49.17	48.95	3	4,900	0.06%
2019/03/07	3	49.22	16	50.05	48.90	-13	5,053	-0.26%
2019/03/06	1	50.00	3	49.57	49.40	-2	5,198	-0.04%
2019/03/05	16	50.41	12	50.08	49.40	4	5,330	0.08%
2019/03/04	5	49.66	26	49.71	49.95	-21	5,322	-0.39%
2019/02/27	12	47.50	11	47.74	48.60	1	5,299	0.02%
2019/02/26	9	49.29	4	49.90	48.30	5	5,304	0.09%
2019/02/25	4	49.68	42	49.62	49.65	-38	5,363	-0.71%
2019/02/22	13	49.50	18	49.35	49.25	-5	5,642	-0.09%
2019/02/21	23	49.76	15	49.81	49.65	8	5,740	0.14%
2019/02/20	14	49.55	22	49.56	49.45	-8	6,090	-0.13%
2019/02/19	23	48.26	26	48.25	48.20	-3	6,410	-0.05%
2019/02/18	1	47.35	10	47.21	47.00	-9	6,365	-0.14%
2019/02/15	5	47.00	0	0.00	46.30	5	6,500	0.08%
2019/02/14	19	47.61	3	47.57	46.90	16	6,474	0.25%
2019/02/13	51	47.32	50	47.50	47.50	1	6,440	0.02%
2019/02/12	19	46.56	37	46.55	46.30	-18	6,335	-0.28%
2019/02/11	37	46.16	19	45.61	46.15	18	6,297	0.29%
2019/01/30	0	0.00	14	44.14	43.90	-14	6,298	-0.22%
2019/01/29	10	44.04	22.9	44.22	43.90	-12.9	6,405	-0.20%
2019/01/28	24	43.71	40	43.87	43.85	-16	6,408	-0.25%
2019/01/25	34	43.15	50	43.01	42.65	-16	6,668	-0.24%
2019/01/24	53	42.86	7	43.01	42.25	46	6,838	0.67%
2019/01/23	1	42.25	0	0.00	42.30	1	6,947	0.01%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/21	5	42.58	5	42.49	42.45	0	7,070	0.00%
2019/01/18	1	42.15	0	0.00	42.05	1	7,145	0.01%
2019/01/17	58	42.20	13	41.99	41.45	45	7,253	0.62%
2019/01/16	16	42.24	7	42.38	42.50	9	7,284	0.12%
2019/01/15	0	0.00	16	41.73	42.00	-16	7,408	-0.22%
2019/01/14	1	41.25	10	41.10	41.30	-9	7,474	-0.12%
2019/01/11	3	41.33	10	41.60	40.85	-7	7,575	-0.09%
2019/01/10	3	40.68	0	0.00	40.80	3	7,608	0.04%
2019/01/09	7	41.29	21	41.40	41.50	-14	7,678	-0.18%
2019/01/07	0	0.00	7	39.02	39.00	-7	7,804	-0.09%
2019/01/04	5	37.21	5	37.57	37.70	0	8,013	0.00%
2019/01/03	10	38.50	3	38.72	38.50	7	8,106	0.09%
2019/01/02	7	39.00	2	39.48	38.90	5	8,227	0.06%
2018/12/28	4	39.28	3	39.40	39.25	1	8,464	0.01%
2018/12/27	9	39.56	11	39.62	39.35	-2	8,678	-0.02%
2018/12/26	11	39.50	6	39.99	38.70	5	8,713	0.06%
2018/12/25	3	38.87	2	38.98	39.15	1	8,747	0.01%
2018/12/24	3	39.77	1	39.70	40.00	2	8,822	0.02%
2018/12/22	2	39.20	2	39.40	39.30	0	8,865	0.00%
2018/12/21	47	39.69	10	39.36	40.10	37	8,977	0.41%
2018/12/20	17	40.26	11	39.45	39.25	6	9,028	0.07%
2018/12/19	8	41.63	3	41.87	41.25	5	9,063	0.06%
2018/12/18	13	41.50	0	0.00	41.15	13	9,120	0.14%
2018/12/17	12	42.67	7	43.21	42.35	5	9,208	0.05%
2018/12/14	11	41.70	4	42.10	43.40	7	9,231	0.08%
2018/12/13	3	42.70	24	42.38	42.10	-21	9,257	-0.23%
2018/12/12	10	42.16	23.1	42.29	42.15	-13.1	9,320	-0.14%
2018/12/11	5	41.27	8	41.42	41.20	-3	9,419	-0.03%
2018/12/10	30	41.39	12	41.33	41.00	18	9,549	0.19%
2018/12/07	9	42.37	31	42.44	42.40	-22	9,581	-0.23%
2018/12/06	33	41.90	36	41.78	41.35	-3	9,661	-0.03%
2018/12/05	33	43.98	43	43.93	43.70	-10	9,644	-0.10%
2018/12/04	16	45.66	16.1	45.78	45.30	-0.1	9,765	0.00%
2018/12/03	103	45.74	99	46.17	46.00	4	9,903	0.04%	大買/
2018/11/30	17	43.41	9	43.49	42.85	8	9,702	0.08%
2018/11/29	70	43.59	60.1	44.13	42.60	9.9	9,660	0.10%
2018/11/28	46	43.25	43	43.40	43.35	3	9,822	0.03%
2018/11/27	9	41.85	18	41.76	42.70	-9	10,097	-0.09%
2018/11/26	9	41.62	5	41.75	41.90	4	10,169	0.04%
2018/11/23	29	42.18	29	41.93	40.95	0	10,650	0.00%
2018/11/22	36.2	43.07	7	42.65	42.20	29.2	11,237	0.26%
2018/11/21	22	43.75	34	43.98	43.45	-12	11,316	-0.11%
2018/11/20	28	43.16	58	42.94	42.85	-30	11,248	-0.27%
2018/11/19	59	42.95	37	42.99	43.35	22	11,244	0.20%
2018/11/16	39	40.89	52	41.56	42.45	-13	10,913	-0.12%
2018/11/15	34	38.33	28	38.48	38.60	6	10,502	0.06%
2018/11/14	7	37.86	42	37.99	38.15	-35	10,558	-0.33%
2018/11/13	46	35.44	49	35.47	36.30	-3	10,537	-0.03%
2018/11/12	53	36.32	23	36.51	36.50	30	10,744	0.28%
2018/11/09	8	37.63	8	37.29	37.90	0	10,946	0.00%
2018/11/08	58	38.47	2	38.95	37.60	56	11,142	0.50%
2018/11/07	27	37.25	96	37.75	38.20	-69	11,387	-0.61%
2018/11/06	27	37.74	17	37.18	36.55	10	11,635	0.09%
2018/11/05	5	37.93	11	38.25	38.30	-6	11,813	-0.05%
2018/11/02	91	38.92	95	39.82	38.50	-4	12,206	-0.03%
2018/11/01	29	37.73	32	37.45	38.00	-3	12,109	-0.02%
2018/10/31	57	35.51	63	35.65	35.60	-6	12,270	-0.05%
2018/10/30	53	34.03	10	33.77	33.80	43	12,463	0.34%
2018/10/29	5	34.99	3	35.10	34.90	2	12,819	0.02%
2018/10/26	11	35.25	19	34.43	34.35	-8	13,108	-0.06%
2018/10/25	38	34.49	39	34.28	34.30	-1	13,319	-0.01%
2018/10/24	20	37.74	29	37.33	37.20	-9	13,823	-0.07%
2018/10/23	24	38.29	12	37.93	37.20	12	14,375	0.08%
2018/10/22	9	37.08	21	37.79	38.20	-12	14,660	-0.08%
2018/10/19	28	36.44	31	36.20	36.25	-3	14,996	-0.02%
2018/10/18	13	38.07	4	38.28	38.20	9	15,189	0.06%
2018/10/17	41	39.43	14	39.28	37.95	27	15,515	0.17%
2018/10/16	17	38.87	37	38.72	38.70	-20	15,752	-0.13%
2018/10/15	28	38.49	9	38.46	38.10	19	16,077	0.12%
2018/10/12	21	37.66	9	38.24	38.00	12	16,424	0.07%
2018/10/11	3	35.98	52	36.02	35.65	-49	16,551	-0.30%
2018/10/09	8	39.83	2	39.48	39.60	6	16,632	0.04%
2018/10/08	26	39.04	45	38.77	38.70	-19	16,608	-0.11%
2018/10/05	69	42.03	33	41.22	40.55	36	16,636	0.22%
2018/10/04	14	45.44	2	45.50	44.50	12	16,728	0.07%
2018/10/03	7	45.70	2	45.03	44.85	5	16,756	0.03%
2018/10/02	7	46.19	11	46.46	45.45	-4	16,880	-0.02%
2018/10/01	1	45.45	12	45.36	45.50	-11	16,997	-0.06%
2018/09/28	6	44.80	10	44.91	44.70	-4	17,123	-0.02%
2018/09/27	25	45.86	16	45.58	44.55	9	17,100	0.05%
2018/09/26	14	47.28	3	47.18	46.65	11	17,279	0.06%
2018/09/25	16	47.48	12	47.00	47.15	4	17,431	0.02%
2018/09/21	12	46.97	12	46.95	47.45	0	17,599	0.00%
2018/09/20	8	46.43	21	46.17	46.30	-13	17,626	-0.07%
2018/09/19	5	46.70	8	46.93	45.90	-3	17,739	-0.02%
2018/09/18	26	47.11	31	46.88	46.20	-5	18,029	-0.03%
2018/09/17	40	48.03	20	48.22	47.50	20	18,147	0.11%
2018/09/14	24	46.47	21	47.16	47.20	3	18,202	0.02%
2018/09/13	9	46.91	7	46.81	45.30	2	18,300	0.01%
2018/09/12	13	46.64	20	46.45	46.20	-7	18,486	-0.04%
2018/09/11	12	48.03	12	48.06	47.95	0	18,890	0.00%
2018/09/10	32	47.54	25	47.53	46.90	7	19,253	0.04%
2018/09/07	18	49.05	41	49.79	48.00	-23	19,522	-0.12%
2018/09/06	5	52.58	13	51.74	51.40	-8	19,801	-0.04%
2018/09/05	13	51.87	33	52.01	51.70	-20	20,055	-0.10%
2018/09/04	41	52.73	15	53.01	52.50	26	20,382	0.13%
2018/09/03	57	55.49	49	55.09	53.20	8	20,383	0.04%
2018/08/31	64	58.77	72	58.83	59.10	-8	20,235	-0.04%
2018/08/30	71	58.76	37	58.92	59.50	34	20,644	0.16%
2018/08/29	19	56.59	64	57.25	58.60	-45	20,528	-0.22%
2018/08/28	41	54.18	25	54.41	53.70	16	20,044	0.08%
2018/08/27	14	53.02	27	53.80	53.60	-13	20,136	-0.06%
2018/08/24	14	51.86	12	51.10	51.20	2	20,142	0.01%
2018/08/23	17	51.74	14	51.66	50.90	3	20,315	0.01%
2018/08/22	6	52.67	23	52.98	52.80	-17	20,443	-0.08%
2018/08/21	51	53.45	24	53.38	53.30	27	20,954	0.13%
2018/08/20	29	52.60	25	52.73	53.10	4	21,048	0.02%
2018/08/17	15	53.13	24	53.18	51.70	-9	21,292	-0.04%
2018/08/16	84	52.26	83	51.96	53.00	1	21,414	0.00%
2018/08/15	122	51.57	108	51.67	50.90	14	21,712	0.06%	大買/大賣/
2018/08/14	40	53.53	36	53.29	53.00	4	21,833	0.02%
2018/08/13	92	53.57	111	53.42	53.00	-19	21,720	-0.09%	大賣/
2018/08/10	113	55.05	106	55.19	54.70	7	21,906	0.03%	大買/大賣/
2018/08/09	45	56.00	45	57.06	57.20	0	22,026	0.00%
2018/08/08	54	55.75	16	55.60	54.00	38	21,777	0.17%
2018/08/07	63	56.80	36	56.80	57.00	27	21,945	0.12%
2018/08/06	65	55.94	23.5	56.20	56.10	41.5	21,671	0.19%
2018/08/03	28	53.57	37	54.12	55.10	-9	21,681	-0.04%
2018/08/02	41	52.55	33.4	52.83	52.60	7.6	21,360	0.04%
2018/08/01	34	55.67	55.1	55.88	56.30	-21.1	21,195	-0.10%
2018/07/31	73	56.06	74	55.28	55.00	-1	21,293	0.00%
2018/07/30	99	59.57	67	59.81	56.90	32	21,006	0.15%
2018/07/27	69	62.18	61	62.57	63.20	8	20,592	0.04%
2018/07/26	117	60.88	113	60.41	59.50	4	20,199	0.02%	大買/大賣/
2018/07/25	122	59.58	124	58.77	60.50	-2	19,772	-0.01%	大買/大賣/
2018/07/24	34	59.19	22	59.34	59.30	12	19,543	0.06%
2018/07/23	142	58.24	80	57.89	58.40	62	19,192	0.32%	大買/
2018/07/20	35	61.05	30.1	59.75	57.50	4.9	18,857	0.03%
2018/07/19	41	62.42	40	62.83	62.50	1	18,399	0.01%
2018/07/18	134	64.39	20	69.69	63.10	114	17,954	0.63%	大買/鉅額交易
2018/07/17	37	71.54	15	72.27	70.10	22	17,612	0.12%
2018/07/16	17	75.95	4	77.48	74.00	13	17,421	0.07%
2018/07/13	76.1	80.25	50	78.25	77.40	26.1	17,352	0.15%
2018/07/12	96	78.85	106	78.35	79.60	-10	17,118	-0.06%	大賣/
2018/07/11	56	74.64	53	74.46	74.10	3	16,907	0.02%
2018/07/10	10	75.05	8	75.48	75.40	2	16,942	0.01%
2018/07/09	34	75.24	34	75.00	74.70	0	16,812	0.00%
2018/07/06	20	71.72	24	70.94	71.20	-4	16,621	-0.02%
2018/07/05	8	77.60	16	78.62	74.30	-8	16,436	-0.05%
2018/07/04	78	78.61	83	77.31	78.00	-5	16,343	-0.03%
2018/07/03	147	82.54	130	81.97	80.30	17	16,062	0.11%	大買/大賣/
2018/07/02	57	82.88	55	83.82	82.00	2	15,824	0.01%
2018/06/29	25	81.26	34	81.50	81.00	-9	15,564	-0.06%
2018/06/28	89	80.88	86	80.55	79.50	3	15,407	0.02%
2018/06/27	43	84.99	42	84.85	81.70	1	15,197	0.01%
2018/06/26	34	80.87	47	81.03	83.80	-13	14,811	-0.09%
2018/06/25	34	81.41	28	80.60	79.00	6	14,555	0.04%
2018/06/22	28	82.45	41	82.32	82.00	-13	14,376	-0.09%
2018/06/21	27	85.93	32	85.74	84.80	-5	14,108	-0.04%
2018/06/20	183	88.18	147	86.72	83.90	36	13,863	0.26%	大買/大賣/
2018/06/19	49	89.13	90.2	89.45	92.50	-41.2	13,401	-0.31%
2018/06/15	104	88.42	84	88.11	86.20	20	12,909	0.15%	大買/
2018/06/14	120	86.89	138	87.77	88.40	-18	12,439	-0.14%	大買/大賣/
2018/06/13	87	82.65	104	81.58	82.50	-17	11,881	-0.14%	大賣/
2018/06/12	92	83.36	114.5	83.11	81.40	-22.5	11,487	-0.20%	大賣/
2018/06/11	59	77.34	69.1	79.32	81.20	-10.1	10,989	-0.09%
2018/06/08	94	74.16	77	73.80	73.90	17	10,619	0.16%
2018/06/07	139	72.52	126	72.99	72.10	13	10,315	0.13%	大買/大賣/
2018/06/06	85	68.41	130.4	69.55	71.10	-45.4	9,695	-0.47%	大賣/
2018/06/05	24	65.23	39	64.92	64.70	-15	9,274	-0.16%
2018/06/04	135	68.18	110.3	68.52	67.00	24.7	9,060	0.27%	大買/大賣/
2018/06/01	68	65.86	42	65.76	68.40	26	8,759	0.30%
2018/05/31	62	69.05	35	68.03	63.50	27	8,530	0.32%
2018/05/30	16.1	66.76	18	66.66	67.60	-1.9	8,298	-0.02%
2018/05/29	61.1	68.35	57	68.58	68.00	4.1	8,049	0.05%
2018/05/28	17	64.63	9.2	65.04	66.10	7.8	7,484	0.10%
2018/05/25	57	56.74	94	58.21	60.10	-37	7,226	-0.51%
2018/05/24	33	54.41	21	54.50	54.70	12	6,818	0.18%
2018/05/23	41	51.75	68	51.88	53.60	-27	6,462	-0.42%
2018/05/22	42	50.34	41	50.43	50.00	1	5,898	0.02%
2018/05/21	15	47.23	20	48.09	48.60	-5	5,531	-0.09%
2018/05/18	102	48.75	83	48.36	47.30	19	5,303	0.36%	大買/
2018/05/17	52	46.95	76	47.85	48.70	-24	4,741	-0.51%
2018/05/16	26	47.66	13.1	47.29	47.00	12.9	4,302	0.30%
2018/05/15	39	47.38	48	47.83	48.40	-9	4,095	-0.22%
2018/05/14	1	43.10	7	45.00	45.00	-6	3,717	-0.16%
2018/05/11	40	39.64	46	40.22	40.95	-6	3,612	-0.17%
2018/05/10	8	37.53	3	37.30	37.25	5	3,268	0.15%
2018/05/09	50	37.14	48	36.93	37.80	2	3,153	0.06%
2018/05/08	36	36.92	36	37.27	37.10	0	2,984	0.00%
2018/05/07	12	35.75	23	35.32	36.70	-11	2,594	-0.42%
2018/05/04	20	34.18	23	33.96	33.40	-3	2,251	-0.13%
2018/05/03	1	31.65	4	32.50	32.35	-3	2,047	-0.15%
2018/05/02	0	0.00	1	31.70	31.60	-1	2,001	-0.05%
2018/04/30	1	32.00	0	0.00	31.25	1	1,998	0.05%
2018/04/27	1	29.90	8	30.09	31.05	-7	1,933	-0.36%
2018/04/24	2	31.20	1	31.00	31.20	1	2,061	0.05%
2018/04/23	7	32.32	5	32.13	32.10	2	2,271	0.09%
2018/04/20	11	32.08	10	32.18	31.90	1	2,552	0.04%
2018/04/19	17	32.72	7	33.02	32.75	10	2,532	0.39%
2018/04/18	0	0.00	3	32.30	32.45	-3	2,504	-0.12%
2018/04/17	54	33.66	51	32.05	31.80	3	2,501	0.12%
2018/04/16	4	32.84	8	32.46	33.30	-4	2,483	-0.16%
2018/04/13	6	32.68	6	32.05	31.55	0	2,435	0.00%
2018/04/12	1	31.85	1	32.00	31.90	0	2,447	0.00%
2018/04/11	0	0.00	1	30.95	30.90	-1	2,459	-0.04%
2018/04/09	2	30.70	1	30.75	30.60	1	2,603	0.04%
2018/04/03	0	0.00	2	30.50	30.90	-2	2,640	-0.08%
2018/03/29	0	0.00	2	30.90	30.75	-2	2,759	-0.07%
2018/03/28	5	30.93	1	31.35	30.90	4	2,788	0.14%
2018/03/27	7	31.89	2	31.55	31.65	5	2,814	0.18%
2018/03/26	0	0.00	5	30.60	30.60	-5	2,782	-0.18%
2018/03/22	26	32.33	26	32.27	32.05	0	2,764	0.00%
2018/03/21	0	31.75	0	0.00	31.65	0	2,698	0.00%
2018/03/20	0	0.00	2	31.55	31.55	-2	2,700	-0.07%
2018/03/19	2	32.25	1	32.00	32.00	1	2,702	0.04%
2018/03/15	0	0.00	5	31.18	31.45	-5	2,674	-0.19%
2018/03/14	13	31.20	0	0.00	31.00	13	2,677	0.49%
2018/03/13	2	31.00	0	0.00	31.05	2	2,706	0.07%
2018/03/12	1	30.85	0	0.00	30.80	1	2,771	0.04%
2018/03/07	1	30.90	0	0.00	30.65	1	3,205	0.03%
2018/03/06	15	32.18	19	31.57	31.60	-4	3,505	-0.11%
2018/03/05	15	32.07	3	32.22	32.00	12	3,547	0.34%
2018/03/02	0	30.90	2	31.15	30.90	-2	3,477	-0.06%
2018/03/01	0	31.10	0.1	31.10	31.10	0	3,543	0.00%
2018/02/21	0	0.00	1	28.55	28.90	-1	3,601	-0.03%
2018/02/12	2	28.03	0	0.00	28.05	2	3,610	0.06%
2018/02/09	0	0.00	3	27.83	28.50	-3	3,653	-0.08%
2018/02/08	1	28.90	0	0.00	28.80	1	3,699	0.03%
2018/02/07	4	29.15	4	29.00	28.80	0	3,709	0.00%
2018/02/06	2	29.28	1	29.50	28.20	1	3,731	0.03%
2018/02/05	3	29.87	2	30.50	30.35	1	3,722	0.03%
2018/02/02	4	30.40	5	30.71	30.50	-1	3,749	-0.03%
2018/02/01	1	30.50	1	30.85	30.45	0	4,126	0.00%
2018/01/31	0	0.00	2	30.28	30.55	-2	4,292	-0.05%
2018/01/30	1	30.45	4	30.25	30.25	-3	4,319	-0.07%
2018/01/29	1	30.85	1	30.80	30.85	0	4,307	0.00%
2018/01/25	2	31.20	2	31.10	31.10	0	4,329	0.00%
2018/01/24	2	31.55	6	31.78	31.50	-4	4,312	-0.09%
2018/01/23	2	31.58	1	31.85	31.50	1	4,310	0.02%
2018/01/22	6	31.95	8	32.11	32.10	-2	4,289	-0.05%
2018/01/19	1	31.30	1	31.70	31.25	0	4,246	0.00%
2018/01/18	3	31.92	7	31.99	31.85	-4	4,188	-0.10%
2018/01/17	49	33.62	50	33.18	32.15	-1	4,078	-0.02%
2018/01/16	19	33.78	174	33.95	34.80	-155	3,831	-4.05%	大賣/鉅額交易
2018/01/15	11	31.85	12	31.72	31.65	-1	3,533	-0.03%
2018/01/12	6	31.90	5	32.38	31.70	1	3,538	0.03%
2018/01/11	5	31.85	9	32.14	32.00	-4	3,509	-0.11%
2018/01/10	14	32.30	27	31.80	31.30	-13	3,474	-0.37%
2018/01/09	0	0.00	9	31.51	31.90	-9	3,420	-0.26%
2018/01/08	19	31.60	44	31.61	31.00	-25	3,373	-0.74%
2018/01/05	2	30.30	0	0.00	30.80	2	3,286	0.06%
2018/01/04	63	30.93	34	31.91	30.80	29	3,251	0.89%
2018/01/03	27	31.08	40	31.29	31.35	-13	3,194	-0.41%
2018/01/02	3	30.15	5	30.25	30.30	-2	3,101	-0.06%