神基 (3005)-富邦-建國券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.5
漲跌
▼0.5
漲幅
-0.48%
成交量
5,459張
產業
上市電腦週邊類股
641人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/22	27.3	106.47	9	107.22	105.00	18.3	16,749	0.11%
2024/04/19	42.7	106.92	18.4	107.47	107.00	24.3	16,686	0.15%
2024/04/18	35.9	109.30	18.1	109.41	108.50	17.8	16,566	0.11%
2024/04/17	19.7	111.59	10.1	112.80	111.00	9.6	16,499	0.06%
2024/04/16	28.3	110.89	10.2	111.59	110.00	18.1	16,399	0.11%
2024/04/15	13.4	117.10	10	115.51	115.00	3.4	16,239	0.02%
2024/04/12	11.1	118.46	24	119.04	119.00	-12.9	16,132	-0.08%
2024/04/11	19.8	120.22	18	119.78	119.50	1.8	16,059	0.01%
2024/04/10	21.6	121.17	13.2	121.46	120.00	8.5	15,977	0.05%
2024/04/09	19.8	122.90	22.3	122.24	122.00	-2.5	15,915	-0.02%
2024/04/08	12.3	123.76	11.5	124.17	124.00	0.8	15,937	0.00%
2024/04/03	20.5	126.45	32.1	125.78	126.00	-11.6	15,986	-0.07%
2024/04/02	6.2	128.62	10.3	128.38	128.50	-4.1	15,932	-0.03%
2024/04/01	15.5	129.18	17.6	128.42	128.50	-2.1	15,905	-0.01%
2024/03/29	70.4	128.79	69.7	128.63	127.50	0.7	15,772	0.00%
2024/03/28	116.8	139.12	20.4	138.48	133.00	96.4	15,617	0.62%	大買/
2024/03/27	59.3	149.11	118.5	150.08	149.50	-59.2	15,297	-0.39%	大賣/
2024/03/26	47.8	145.25	82	146.22	146.00	-34.3	15,052	-0.23%
2024/03/25	71.4	146.93	44.2	148.24	144.00	27.2	14,951	0.18%
2024/03/22	68.1	145.49	45.8	145.80	145.50	22.4	14,884	0.15%
2024/03/21	106.9	154.69	112.4	151.96	150.00	-5.5	14,746	-0.04%	大買/大賣/
2024/03/20	172.3	149.21	175	150.15	155.50	-2.7	14,312	-0.02%	大買/大賣/
2024/03/19	114.8	138.82	96.1	137.98	141.50	18.7	13,880	0.13%	大買/
2024/03/18	18.2	130.00	33.1	130.21	130.50	-14.9	13,395	-0.11%
2024/03/15	43.4	130.69	17.6	131.27	130.00	25.8	13,279	0.19%
2024/03/14	126.5	135.31	77	132.97	132.00	49.5	13,051	0.38%	大買/
2024/03/13	105.3	134.83	96.6	134.28	134.00	8.7	12,566	0.07%	大買/
2024/03/12	39.1	127.95	17.6	127.10	128.00	21.5	11,999	0.18%
2024/03/11	2.1	120.31	59	120.54	120.00	-56.9	11,833	-0.48%
2024/03/08	34.7	122.12	36.1	122.50	120.00	-1.4	11,906	-0.01%
2024/03/07	70.5	127.32	34	125.79	124.50	36.5	11,870	0.31%
2024/03/06	27.4	127.27	22.9	128.22	128.50	4.6	11,531	0.04%
2024/03/05	21.4	123.42	24.1	124.21	125.50	-2.7	11,348	-0.02%
2024/03/04	46	122.10	38	122.54	122.00	8	11,238	0.07%
2024/03/01	37.4	129.29	98.2	127.00	131.00	-60.8	10,833	-0.56%
2024/02/29	92.1	120.98	39	121.87	119.50	53.1	10,466	0.51%
2024/02/27	70.8	123.78	70.7	125.21	122.00	0	10,325	0.00%
2024/02/26	22	121.78	55	120.95	121.50	-33	10,042	-0.33%
2024/02/23	67.2	116.02	9.2	115.07	114.00	58	10,125	0.57%
2024/02/22	61.3	122.99	35.1	123.45	119.00	26.2	10,401	0.25%
2024/02/21	30.8	116.74	96.5	117.75	118.50	-65.7	10,311	-0.64%
2024/02/20	20	114.55	124	114.51	117.00	-104	10,033	-1.04%	大賣/鉅額交易
2024/02/19	4.1	106.88	18.1	107.33	106.50	-14	9,819	-0.14%
2024/02/16	2.2	104.53	2	104.50	104.50	0.2	9,769	0.00%
2024/02/15	45	105.56	9	105.61	103.50	36	9,784	0.37%
2024/02/05	14	103.50	3	103.50	103.50	11	9,728	0.11%
2024/02/02	5.1	103.51	2	103.75	104.00	3.1	9,743	0.03%
2024/02/01	13.1	103.35	0	0.00	103.50	13.1	9,791	0.13%
2024/01/31	17.2	103.30	10	103.40	103.00	7.2	9,856	0.07%
2024/01/30	21	104.40	3	104.00	104.00	18	9,786	0.18%
2024/01/29	1	107.00	2.1	107.48	107.50	-1.1	9,711	-0.01%
2024/01/26	45.2	106.96	2.2	105.51	105.00	43	9,693	0.44%
2024/01/25	25.1	106.30	71.1	110.68	113.00	-46	9,469	-0.49%
2024/01/24	15.1	110.19	39.4	108.83	107.00	-24.3	9,248	-0.26%
2024/01/23	12.2	104.79	12.1	106.45	104.00	0.1	9,088	0.00%
2024/01/22	3.2	107.08	40	107.62	109.00	-36.8	9,047	-0.41%
2024/01/19	0.1	105.50	2	105.00	105.00	-2	8,987	-0.02%
2024/01/18	3	104.17	3	104.33	104.50	0	8,981	0.00%
2024/01/17	2	105.50	8	106.50	105.00	-6	8,979	-0.07%
2024/01/16	0	0.00	13.7	107.00	106.50	-13.7	8,985	-0.15%
2024/01/15	3.1	105.52	12	106.38	106.50	-9	8,975	-0.10%
2024/01/12	6.2	103.02	4	102.50	102.50	2.2	8,993	0.02%
2024/01/11	1.2	103.77	3	105.17	105.00	-1.8	9,000	-0.02%
2024/01/10	1.4	103.93	5	104.50	104.50	-3.7	8,993	-0.04%
2024/01/09	7	102.93	4.2	103.88	103.50	2.8	8,963	0.03%
2024/01/08	0	104.00	1	104.00	103.50	-1	8,952	-0.01%
2024/01/05	5.1	103.40	1.3	103.58	103.50	3.8	8,965	0.04%
2024/01/04	0.1	104.50	18.2	104.86	105.00	-18.1	8,991	-0.20%
2024/01/03	16.2	105.06	11	104.41	104.00	5.2	9,035	0.06%
2024/01/02	27.6	107.64	5	108.20	108.00	22.6	8,990	0.25%
2023/12/29	5.2	109.46	33.7	109.45	111.00	-28.4	8,885	-0.32%
2023/12/28	2.1	105.02	2	105.75	106.00	0.1	8,803	0.00%
2023/12/27	16.1	105.84	4	106.63	105.50	12.1	8,817	0.14%
2023/12/26	7.2	106.31	8.2	107.99	107.00	-1	8,821	-0.01%
2023/12/25	19	107.90	20.6	110.33	106.00	-1.6	8,792	-0.02%
2023/12/22	17.1	108.88	35.6	108.01	109.00	-18.5	8,610	-0.21%
2023/12/21	22.2	102.87	2.1	102.98	102.50	20.1	8,443	0.24%
2023/12/20	14	106.36	14	106.36	106.00	0	8,182	0.00%
2023/12/19	21.1	104.37	4	104.63	106.00	17.1	7,969	0.21%
2023/12/18	12.1	107.55	4	108.75	107.00	8.1	7,753	0.10%
2023/12/15	48	110.48	52	110.25	108.50	-4.1	7,719	-0.05%
2023/12/14	38.1	113.00	53.6	114.96	112.50	-15.6	7,523	-0.21%
2023/12/13	9.4	107.63	23.2	107.65	106.00	-13.8	7,045	-0.20%
2023/12/12	3.2	101.41	9.3	103.69	104.50	-6.1	6,845	-0.09%
2023/12/11	3	100.83	1	103.50	103.00	2	6,866	0.03%
2023/12/08	7	103.79	7	103.71	103.00	0	7,036	0.00%
2023/12/07	20.1	103.65	6	104.42	103.50	14.1	6,992	0.20%
2023/12/06	2.2	102.28	4	103.25	102.00	-1.9	6,897	-0.03%
2023/12/05	2	101.00	5	100.90	100.50	-3	6,825	-0.04%
2023/12/04	24.1	104.41	43	106.95	103.50	-18.9	6,741	-0.28%
2023/12/01	41.1	104.27	41.2	104.55	105.00	-0.2	6,483	0.00%
2023/11/30	12.1	101.67	12	102.92	101.50	0.1	6,301	0.00%
2023/11/29	28	102.57	28.1	103.43	103.00	-0.1	6,129	0.00%
2023/11/28	15.2	96.76	17	99.79	99.20	-1.8	5,969	-0.03%
2023/11/27	31.2	98.72	5	98.82	97.60	26.2	5,875	0.45%
2023/11/24	9.3	103.13	4.3	102.94	102.00	5	5,748	0.09%
2023/11/22	45.1	107.95	65.4	107.09	109.00	-20.3	5,452	-0.37%
2023/11/21	43.1	102.46	82.5	105.37	109.00	-39.4	5,076	-0.78%
2023/11/20	23.1	95.31	40	97.26	99.50	-16.9	4,586	-0.37%
2023/11/17	26.4	86.04	103.2	86.76	90.50	-76.7	4,285	-1.79%	大賣/
2023/11/16	3.1	81.41	12	81.92	82.30	-8.9	4,031	-0.22%
2023/11/15	1	80.30	1.5	80.72	80.70	-0.5	4,037	-0.01%
2023/11/14	69.1	81.39	3	81.50	80.80	66.1	4,088	1.62%
2023/11/13	0	0.00	7	80.39	80.60	-7	4,079	-0.17%
2023/11/10	3.2	79.87	21	79.41	79.50	-17.8	4,111	-0.43%
2023/11/09	7	80.41	17.1	80.37	79.90	-10.1	4,125	-0.24%
2023/11/08	54.1	78.65	50.1	80.17	80.80	4	4,094	0.10%
2023/11/07	5	77.18	33.1	77.36	77.70	-28.1	4,017	-0.70%
2023/11/06	5	75.50	13.4	76.05	76.60	-8.4	4,014	-0.21%
2023/11/03	1.1	75.90	27	75.61	75.70	-25.9	3,997	-0.65%
2023/11/02	19.2	73.72	0	0.00	73.50	19.2	3,977	0.48%
2023/11/01	11.1	72.47	3	72.80	72.80	8.1	3,983	0.20%
2023/10/31	8	72.93	0.1	74.00	72.30	7.9	4,058	0.19%
2023/10/30	1	74.50	6	75.25	74.40	-5	4,071	-0.12%
2023/10/27	2	73.30	1	73.40	73.60	1	4,095	0.02%
2023/10/26	0	73.60	39	73.29	73.00	-39	4,181	-0.93%
2023/10/25	0	0.00	2	75.15	74.20	-2	4,188	-0.05%
2023/10/24	5	75.10	11	74.49	75.10	-6	4,197	-0.14%
2023/10/23	22.1	72.71	11	72.83	73.00	11.1	4,188	0.27%
2023/10/20	43	74.40	10	74.24	73.80	33	4,202	0.79%
2023/10/19	10	74.40	11.5	76.57	77.50	-1.5	4,170	-0.04%
2023/10/18	22	75.19	9	74.87	74.50	13	4,159	0.31%
2023/10/17	13	76.55	1.2	76.90	76.40	11.8	4,178	0.28%
2023/10/16	12.3	77.16	14	77.21	76.60	-1.7	4,223	-0.04%
2023/10/13	15	80.23	22	79.51	79.00	-7	4,341	-0.16%
2023/10/12	6	79.88	34.2	80.14	80.40	-28.2	4,536	-0.62%
2023/10/11	24.1	76.75	17	76.64	77.60	7.1	4,504	0.16%
2023/10/06	35.4	78.76	13	78.91	77.80	22.4	4,541	0.49%
2023/10/05	17	78.95	8.2	79.26	78.60	8.9	4,558	0.19%
2023/10/04	23	79.83	5.4	80.66	79.50	17.7	4,587	0.38%
2023/10/03	9.2	80.30	26	80.21	80.30	-16.9	4,565	-0.37%
2023/10/02	9	79.07	10.4	79.78	79.60	-1.4	4,556	-0.03%
2023/09/28	4	77.00	3	77.30	77.60	1	4,541	0.02%
2023/09/27	8.1	75.49	11	75.40	76.10	-2.9	4,544	-0.06%
2023/09/26	6	76.80	20.6	77.36	76.10	-14.6	4,556	-0.32%
2023/09/25	13.2	77.98	10	77.80	77.60	3.1	4,574	0.07%
2023/09/22	14	77.15	2	77.30	77.90	12	4,706	0.25%
2023/09/21	52	77.30	68.2	76.78	76.70	-16.2	4,949	-0.33%
2023/09/20	61.3	81.39	35	80.55	79.80	26.3	4,966	0.53%
2023/09/19	60.1	80.61	56.4	81.03	80.80	3.7	4,781	0.08%
2023/09/18	39.3	78.45	49.3	77.99	77.20	-10	4,470	-0.22%
2023/09/15	5.3	74.75	3	75.30	75.50	2.3	4,358	0.05%
2023/09/14	39.2	76.04	8	75.89	75.00	31.2	4,396	0.71%
2023/09/13	17	76.42	57.3	74.89	77.90	-40.3	4,267	-0.94%
2023/09/12	0.1	72.40	16.2	72.27	72.30	-16.1	4,096	-0.39%
2023/09/11	10.1	70.45	16.2	70.35	70.00	-6.1	4,151	-0.15%
2023/09/08	0	0.00	9	71.89	71.90	-9	4,170	-0.22%
2023/09/07	24.1	72.56	30.1	72.06	71.80	-6	4,217	-0.14%
2023/09/06	5	71.38	2.5	71.34	71.40	2.5	4,208	0.06%
2023/09/05	0.1	70.50	2.1	71.00	71.00	-2.1	4,236	-0.05%
2023/09/04	6.2	70.46	17	70.24	70.00	-10.9	4,279	-0.25%
2023/09/01	4.7	70.50	32.6	70.85	70.80	-27.9	4,381	-0.64%
2023/08/31	5.1	69.58	5	70.06	70.40	0.1	4,419	0.00%
2023/08/30	5	68.60	0	0.00	68.70	5	4,465	0.11%
2023/08/29	2	68.40	0	0.00	69.20	2	4,567	0.04%
2023/08/28	27.3	68.55	1	68.40	68.20	26.3	4,676	0.56%
2023/08/25	4	70.10	10	70.23	70.30	-6	4,743	-0.13%
2023/08/24	1	70.90	16	70.26	70.50	-15	4,796	-0.31%
2023/08/23	18.2	70.29	10	70.28	69.70	8.2	4,860	0.17%
2023/08/22	1.3	71.05	25	71.11	71.10	-23.7	4,888	-0.48%
2023/08/21	10	70.76	17	70.59	70.80	-7	4,942	-0.14%
2023/08/18	11	70.91	39	70.11	70.20	-28	5,043	-0.56%
2023/08/17	8.1	68.93	42	69.32	69.80	-33.9	5,070	-0.67%
2023/08/16	2	67.50	28	67.49	68.40	-26	5,179	-0.50%
2023/08/15	7	65.26	11.1	66.25	66.40	-4.1	5,228	-0.08%
2023/08/14	2	64.35	15	65.30	65.30	-13	5,378	-0.24%
2023/08/11	20	65.20	26	65.94	65.90	-6	5,481	-0.11%
2023/08/10	12	63.84	15	63.41	64.10	-3	5,549	-0.05%
2023/08/09	9	65.42	6	65.83	65.90	3	5,571	0.05%
2023/08/08	12.3	65.80	5	66.30	65.90	7.3	5,619	0.13%
2023/08/07	0	0.00	5	65.68	66.00	-5	5,665	-0.09%
2023/08/04	30	63.81	19	64.06	64.20	11	5,735	0.19%
2023/08/02	5.5	65.75	5	66.30	65.60	0.5	5,875	0.01%
2023/08/01	39	66.98	4	66.18	66.20	35	6,035	0.58%
2023/07/31	4	68.53	7	69.50	67.70	-3	6,239	-0.05%
2023/07/28	6	67.37	3	67.53	67.60	3	6,323	0.05%
2023/07/27	2.1	67.96	1	67.90	67.80	1.1	6,407	0.02%
2023/07/26	16	68.38	1	67.80	68.00	15	6,442	0.23%
2023/07/25	4	69.35	20	69.19	69.10	-16	6,492	-0.25%
2023/07/24	15	67.88	4	68.33	67.60	11	6,487	0.17%
2023/07/21	11	69.00	5	69.14	69.30	6	6,504	0.09%
2023/07/20	38	68.47	6	69.37	68.40	32	6,591	0.49%
2023/07/19	3	70.17	22	69.61	69.40	-19	6,608	-0.29%
2023/07/18	55	70.13	86	69.90	70.30	-31	6,643	-0.47%
2023/07/17	25.2	71.57	103.1	70.59	72.50	-78	6,601	-1.18%	大賣/
2023/07/14	35	67.79	23	68.07	68.00	12	6,624	0.18%
2023/07/13	17	67.58	31	67.54	67.20	-14	6,684	-0.21%
2023/07/12	9.5	66.05	11.5	66.49	66.10	-2	6,748	-0.03%
2023/07/11	40	65.21	44	65.10	65.10	-4	6,764	-0.06%
2023/07/10	24.1	65.63	21	65.12	65.10	3.1	6,785	0.04%
2023/07/07	12	66.43	14	66.89	66.10	-2	6,849	-0.03%
2023/07/06	0	0.00	3.1	68.83	68.00	-3.1	6,900	-0.04%
2023/07/05	10	68.15	12.7	68.04	67.70	-2.7	6,894	-0.04%
2023/07/04	58	68.94	1	68.80	68.80	57	6,937	0.82%
2023/07/03	14	68.28	13	68.06	68.60	1	6,940	0.01%
2023/06/30	65.3	66.59	15.1	67.69	66.90	50.2	6,965	0.72%
2023/06/29	128.9	65.76	44.2	65.36	66.30	84.7	6,907	1.23%	大買/
2023/06/28	1	73.40	7	72.76	72.50	-6	6,727	-0.09%
2023/06/27	19	71.12	14	71.22	71.10	5	6,723	0.07%
2023/06/26	4	71.10	0	0.00	71.00	4	6,769	0.06%
2023/06/21	7	72.54	15	72.95	72.80	-8	6,872	-0.12%
2023/06/20	3	71.67	22	72.26	72.10	-19	6,909	-0.28%
2023/06/19	13	70.70	54	70.56	70.30	-41	6,905	-0.59%
2023/06/16	55	72.31	20	71.78	71.50	35	6,935	0.50%
2023/06/15	12.4	74.82	7	74.11	73.20	5.4	6,930	0.08%
2023/06/14	5	73.10	9	72.86	72.80	-4	6,841	-0.06%
2023/06/13	25	71.84	38	72.00	71.90	-13	6,851	-0.19%
2023/06/12	18	70.68	28	70.17	70.40	-10	6,825	-0.15%
2023/06/09	2	71.05	10	71.09	71.20	-8	6,808	-0.12%
2023/06/08	2	70.80	14	71.15	70.80	-12	6,819	-0.18%
2023/06/07	10.5	70.63	22	70.80	70.50	-11.5	6,845	-0.17%
2023/06/06	4.1	71.78	27	71.31	72.00	-22.9	6,872	-0.33%
2023/06/05	12	71.11	4	71.20	71.00	8	6,907	0.12%
2023/06/02	3.6	72.66	16	72.89	72.40	-12.4	6,955	-0.18%
2023/06/01	15	70.59	31	70.11	70.80	-16	6,924	-0.23%
2023/05/31	6.4	68.88	21	68.68	69.20	-14.6	6,913	-0.21%
2023/05/30	18.1	67.79	5	68.00	67.40	13.1	6,874	0.19%
2023/05/29	38	69.19	21	68.81	69.40	17	6,903	0.25%
2023/05/26	14	67.09	30	67.24	67.40	-16	6,829	-0.23%
2023/05/25	7.1	67.46	24	67.39	67.40	-16.9	6,777	-0.25%
2023/05/24	30	68.30	21.2	68.85	68.50	8.8	6,676	0.13%
2023/05/23	16	66.12	29	67.39	67.50	-13	6,520	-0.20%
2023/05/22	34	66.47	53	66.83	66.60	-19	6,418	-0.30%
2023/05/19	11	64.73	27	64.75	64.70	-16	6,252	-0.26%
2023/05/18	34	64.16	51	64.49	64.50	-17	6,154	-0.28%
2023/05/17	21	61.67	25	62.60	62.80	-4	5,962	-0.07%
2023/05/16	6	62.25	26.5	62.21	61.80	-20.5	5,820	-0.35%
2023/05/15	29.1	60.98	10	60.57	60.80	19.1	5,731	0.33%
2023/05/12	23.2	61.16	293	61.38	61.60	-269.8	5,693	-4.74%	大賣/鉅額交易
2023/05/11	9	61.26	13	61.30	60.60	-4	5,642	-0.07%
2023/05/10	413	61.36	424	61.20	61.20	-11	5,586	-0.20%	大買/大賣/
2023/05/09	410.2	61.97	195.8	60.72	60.60	214.4	5,493	3.90%	大買/大賣/鉅額交易
2023/05/08	43.7	62.04	52	62.18	61.60	-8.3	5,269	-0.16%
2023/05/05	172	62.48	48	62.76	62.90	124	5,077	2.44%	大買/鉅額交易
2023/05/04	57.2	61.62	62.2	61.36	61.20	-5	4,812	-0.10%
2023/05/03	20.2	60.05	10	60.21	59.80	10.2	4,645	0.22%
2023/05/02	25	59.48	15	59.65	59.50	10	4,548	0.22%
2023/04/28	14.2	57.91	5	57.90	58.80	9.2	4,488	0.20%
2023/04/27	1.1	57.07	1	57.20	57.20	0.1	4,416	0.00%
2023/04/26	6.2	56.39	20	56.61	56.60	-13.8	4,369	-0.32%
2023/04/25	30.2	57.13	19	57.11	57.10	11.2	4,315	0.26%
2023/04/24	47.4	59.10	64	58.93	59.40	-16.7	4,199	-0.40%
2023/04/21	3.8	57.92	124	58.36	57.90	-120.2	4,125	-2.91%	大賣/鉅額交易
2023/04/20	68.2	59.94	40	59.32	59.20	28.2	4,020	0.70%
2023/04/19	96	61.56	109	60.22	61.50	-13	3,911	-0.33%	大賣/
2023/04/18	30.2	58.88	40	58.99	58.90	-9.8	3,651	-0.27%
2023/04/17	19.5	58.19	31	58.43	58.50	-11.5	3,550	-0.32%
2023/04/14	9.1	57.13	25	57.18	57.10	-15.9	3,370	-0.47%
2023/04/13	17.1	56.90	49	56.97	57.00	-31.9	3,296	-0.97%
2023/04/12	95.2	57.60	12	57.68	57.60	83.2	3,216	2.59%
2023/04/11	4.5	56.85	17	56.73	57.00	-12.5	3,100	-0.40%
2023/04/10	24.2	55.60	3	55.97	55.70	21.2	2,978	0.71%
2023/04/07	16	55.54	10	55.47	55.60	6	2,921	0.21%
2023/04/06	7	54.27	4	53.93	54.70	3	2,830	0.11%
2023/03/31	40.1	53.26	6	53.70	53.50	34.1	2,787	1.22%
2023/03/30	24	54.44	41	54.17	54.70	-17	2,699	-0.63%
2023/03/29	30	53.13	27.1	52.89	53.20	2.9	2,593	0.11%
2023/03/28	20	55.60	115	55.65	55.60	-95	2,499	-3.80%	大賣/
2023/03/27	44.1	56.22	8	56.13	56.00	36.1	2,421	1.49%
2023/03/24	18.1	57.00	57	57.13	56.80	-38.9	2,335	-1.67%
2023/03/23	20	56.33	14	56.43	56.40	6	2,203	0.27%
2023/03/22	3	55.97	6.1	56.04	55.50	-3.1	2,139	-0.14%
2023/03/21	20	55.27	5	55.30	55.30	15	2,067	0.73%
2023/03/20	26.1	55.72	34.3	55.61	55.30	-8.2	2,003	-0.41%
2023/03/17	33	56.64	6	56.48	56.10	27	1,931	1.40%
2023/03/16	11	56.21	32	56.48	56.60	-21	1,906	-1.10%
2023/03/15	32.4	56.86	13	56.84	56.50	19.4	1,866	1.04%
2023/03/14	12	56.87	55	56.76	57.00	-43	1,822	-2.36%
2023/03/13	10	56.54	32.1	56.78	56.80	-22.1	1,792	-1.23%
2023/03/10	10.1	57.44	38.5	57.20	57.40	-28.4	1,744	-1.63%
2023/03/09	11	57.46	58.1	57.48	57.20	-47.1	1,676	-2.81%
2023/03/08	22	57.54	107.8	57.00	58.00	-85.8	1,543	-5.56%	大賣/
2023/03/07	39.2	56.17	72	56.37	56.60	-32.8	1,438	-2.28%
2023/03/06	10	54.91	41.1	55.12	55.10	-31.1	1,314	-2.37%
2023/03/03	5.3	53.70	65.2	54.16	54.40	-59.9	1,235	-4.85%
2023/03/02	23.2	52.31	2.5	52.50	52.30	20.7	1,131	1.83%
2023/03/01	31.1	51.71	26	52.10	51.70	5.1	1,095	0.46%
2023/02/24	6.2	49.18	116	49.19	49.20	-109.8	988	-11.10%	大賣/鉅額交易
2023/02/23	7	48.55	17	48.20	48.55	-10	970	-1.03%
2023/02/22	1	47.35	4	47.55	47.70	-3	967	-0.31%
2023/02/21	5	47.73	2	47.70	47.70	3	979	0.31%
2023/02/20	0	0.00	4	47.95	47.95	-4	991	-0.40%
2023/02/17	1	47.30	9	47.27	47.30	-8	989	-0.81%
2023/02/16	2	47.50	1	47.45	47.20	1	983	0.10%
2023/02/15	0	0.00	14	47.45	47.50	-14	992	-1.41%
2023/02/14	0.1	47.20	0	0.00	47.25	0.1	991	0.01%
2023/02/13	10	47.20	1.1	47.20	47.20	8.9	993	0.90%
2023/02/10	8	47.47	3	47.48	46.90	5	997	0.50%
2023/02/09	12	47.96	6	47.98	47.85	6	994	0.60%
2023/02/08	8	47.64	4	47.53	47.65	4	991	0.40%
2023/02/07	2	46.93	4	47.04	47.15	-2	983	-0.20%
2023/02/06	3	46.77	13	46.69	46.80	-10	982	-1.02%
2023/02/03	0	46.45	22	46.43	46.60	-22	987	-2.23%
2023/02/02	4	46.30	1	46.55	46.55	3	990	0.30%
2023/01/31	5	45.38	0	0.00	45.50	5	983	0.51%
2023/01/30	6	45.49	6	45.58	45.45	0	986	0.00%
2023/01/17	0	0.00	5.1	44.96	45.15	-5.1	987	-0.51%
2023/01/16	4	44.50	4.2	44.48	44.45	-0.2	985	-0.02%
2023/01/13	1	44.40	0	0.00	44.40	1	988	0.10%
2023/01/12	0	44.40	8	44.53	44.35	-8	1,046	-0.76%
2023/01/11	0	0.00	1	44.75	44.45	-1	1,040	-0.10%
2023/01/10	0	0.00	5	44.64	44.65	-5	1,048	-0.48%
2023/01/09	1	44.55	0	0.00	44.55	1	1,054	0.09%
2023/01/06	0	0.00	5	44.45	44.45	-5	1,055	-0.47%
2023/01/05	0	0.00	1	44.40	44.45	-1	1,064	-0.09%
2023/01/04	0	0.00	7	44.31	44.35	-7	1,071	-0.66%
2023/01/03	7	43.71	2	43.73	43.75	5	1,081	0.46%
2022/12/30	0	0.00	28	44.36	44.15	-28	1,088	-2.58%
2022/12/29	49	43.50	1	43.80	43.60	48	1,080	4.44%
2022/12/28	12	43.42	10	43.30	43.15	2	1,078	0.19%
2022/12/27	0	43.65	1	43.55	43.45	-1	1,082	-0.09%
2022/12/23	2	43.22	2	43.45	43.55	0	1,096	0.00%
2022/12/21	0	0.00	1	43.60	43.30	-1	1,123	-0.09%
2022/12/20	6	44.44	11	43.40	43.30	-5	1,133	-0.44%
2022/12/19	5	44.51	2	44.52	44.70	3	1,154	0.26%
2022/12/16	4	43.86	4	43.95	43.85	0	1,154	0.00%
2022/12/15	2	44.25	1.3	44.22	44.40	0.7	1,156	0.06%
2022/12/14	7	43.95	8	43.94	43.90	-1	1,151	-0.09%
2022/12/13	3	43.43	22	43.34	43.50	-19	1,135	-1.68%
2022/12/12	7	42.46	11	42.40	42.85	-4	1,127	-0.36%
2022/12/09	0	42.50	0	0.00	42.30	0	1,138	0.00%
2022/12/08	2	42.65	1	42.10	42.65	1	1,136	0.09%
2022/12/07	6	41.75	1	42.16	42.15	5	1,156	0.43%
2022/12/06	1.1	42.95	0	0.00	42.45	1.1	1,172	0.09%
2022/12/05	21	43.25	0	0.00	42.90	21	1,176	1.79%
2022/12/02	3	43.40	0	43.10	43.35	3	1,182	0.25%
2022/12/01	22	42.85	1	42.90	42.90	21	1,180	1.78%
2022/11/30	8.3	42.57	1	42.50	42.70	7.3	1,178	0.62%
2022/11/29	6	41.80	3	42.10	42.70	3	1,185	0.25%
2022/11/28	4	42.07	8	41.80	42.25	-4	1,182	-0.34%
2022/11/25	7	41.68	0	42.20	41.50	7	1,197	0.58%
2022/11/24	1	41.70	1	41.50	41.70	0	1,206	0.00%
2022/11/23	2	41.85	0	41.85	41.10	2	1,228	0.16%
2022/11/22	1	41.05	0	0.00	41.10	1	1,249	0.08%
2022/11/21	0	0.00	1	40.90	41.05	-1	1,284	-0.08%
2022/11/18	4	40.70	0	41.18	41.15	4	1,326	0.30%
2022/11/17	5	40.56	0	0.00	41.00	5	1,329	0.38%
2022/11/16	6	41.15	3.3	41.01	41.05	2.8	1,388	0.20%
2022/11/15	5	41.25	0	0.00	41.45	5	1,506	0.33%
2022/11/14	3	41.08	0	40.75	41.20	3	1,723	0.17%
2022/11/11	3.6	40.53	3.3	40.58	40.50	0.3	1,777	0.02%
2022/11/10	8.2	39.90	1	40.10	40.15	7.2	1,792	0.40%
2022/11/09	1.8	39.87	2.2	39.72	40.10	-0.4	1,818	-0.02%
2022/11/08	6	39.66	6	39.63	39.50	0	1,846	0.00%
2022/11/07	1	39.75	3	39.68	39.65	-2	1,865	-0.11%
2022/11/04	4	39.11	0	39.25	39.15	4	1,892	0.21%
2022/11/03	3	39.42	0	0.00	39.20	3	1,907	0.16%
2022/11/02	1	38.75	3	39.32	39.85	-2	1,922	-0.11%
2022/11/01	1	38.70	0	38.90	38.70	1	1,990	0.05%
2022/10/31	5.2	38.52	4	38.90	38.95	1.2	2,046	0.06%
2022/10/28	4	38.30	1.2	38.36	38.35	2.8	2,054	0.14%
2022/10/27	2.2	38.75	15	38.83	38.75	-12.8	2,067	-0.62%
2022/10/26	3	38.48	2	38.67	38.65	1	2,072	0.05%
2022/10/25	2	39.23	0	39.25	38.95	2	2,069	0.10%
2022/10/24	6	39.93	1	39.70	39.90	5	2,084	0.24%
2022/10/21	2	39.88	1	40.05	39.95	1	2,113	0.05%
2022/10/20	11	39.82	4	39.75	40.35	7	2,119	0.33%
2022/10/19	1	41.30	1	41.20	40.75	0	2,069	0.00%
2022/10/18	3	41.15	3	40.95	41.35	0	2,080	0.00%
2022/10/17	0	0.00	10	40.82	41.05	-10	2,103	-0.48%
2022/10/14	6	41.37	0	0.00	41.25	6	2,103	0.29%
2022/10/13	6	40.58	16	40.01	40.20	-10	2,110	-0.47%
2022/10/12	3	40.95	3	40.87	41.15	0	2,105	0.00%
2022/10/11	16	41.22	4	41.40	41.25	12	2,099	0.57%
2022/10/07	5	43.10	2	43.00	43.00	3	2,090	0.14%
2022/10/06	0	0.00	5	42.73	42.80	-5	2,089	-0.24%
2022/10/05	1	43.05	1	42.80	42.55	0	2,093	0.00%
2022/10/04	5	42.01	1	41.95	42.10	4	2,087	0.19%
2022/10/03	2.1	41.48	2	41.45	41.45	0	2,082	0.00%
2022/09/30	2	42.10	0	42.28	42.25	2	2,096	0.10%
2022/09/29	14	42.09	3	42.23	42.30	11	2,108	0.52%
2022/09/28	14	41.69	0	0.00	41.00	14	2,094	0.67%
2022/09/26	21	41.86	9	42.13	41.65	12	2,090	0.57%
2022/09/23	2.1	44.09	8	43.40	43.40	-6	2,070	-0.29%
2022/09/22	15	43.87	2	44.48	44.35	13	2,071	0.63%
2022/09/21	9	44.80	0	0.00	44.55	9	2,067	0.44%
2022/09/20	6	44.98	0	0.00	45.10	6	2,066	0.29%
2022/09/19	0	0.00	3	45.27	45.15	-3	2,065	-0.15%
2022/09/16	8.1	45.47	9	45.70	45.15	-0.9	2,068	-0.04%
2022/09/15	3.1	47.04	0	0.00	46.45	3.1	2,052	0.15%
2022/09/14	7	47.10	7	46.96	47.00	0	2,050	0.00%
2022/09/13	11	47.26	13.1	47.14	47.00	-2.1	2,037	-0.10%
2022/09/12	4.1	46.62	1	46.20	46.10	3.1	2,012	0.15%
2022/09/08	3	45.32	2.2	46.49	46.60	0.9	2,012	0.04%
2022/09/07	3	44.65	6	44.75	45.00	-3	1,998	-0.15%
2022/09/06	3.1	45.18	1	44.85	44.90	2.1	2,008	0.10%
2022/09/05	2.1	45.69	0	0.00	45.55	2.1	2,027	0.10%
2022/09/02	0	0.00	0.1	47.00	46.75	-0.1	2,028	0.00%
2022/09/01	7.1	46.71	0	0.00	46.60	7.1	2,045	0.35%
2022/08/31	0	0.00	1	47.30	47.60	-1	2,021	-0.05%
2022/08/30	1	46.55	1.1	47.13	46.80	-0.1	2,028	0.00%
2022/08/29	14.1	45.99	2	46.50	46.10	12.1	1,999	0.60%
2022/08/26	1	47.45	53	47.25	47.45	-52	1,969	-2.64%
2022/08/25	8.2	47.17	8.1	47.18	47.30	0.1	1,937	0.00%
2022/08/24	6	46.27	0	0.00	46.10	6	1,897	0.32%
2022/08/23	11.1	46.80	8	46.54	46.00	3.1	1,885	0.16%
2022/08/22	21.1	47.55	1	47.80	46.70	20.1	1,820	1.10%
2022/08/19	23	47.47	57.1	47.57	48.70	-34.1	1,685	-2.02%
2022/08/18	61	45.88	3	45.68	46.10	58	1,456	3.98%
2022/08/17	8	45.71	1	46.25	45.70	7	1,395	0.50%
2022/08/16	27	45.74	7.2	46.02	45.50	19.8	1,366	1.45%
2022/08/15	8	46.65	29	46.99	46.45	-21	1,341	-1.56%
2022/08/12	10	47.22	1	47.40	47.20	9	1,315	0.68%
2022/08/11	4	47.01	63	47.44	47.30	-59	1,299	-4.54%
2022/08/10	2.2	45.73	10	46.29	45.65	-7.8	1,267	-0.61%
2022/08/09	53	45.67	1.3	45.68	45.95	51.7	1,277	4.05%
2022/08/08	16.1	45.57	0	0.00	45.40	16.1	1,267	1.27%
2022/08/05	9.2	46.27	5	47.04	47.10	4.2	1,210	0.35%
2022/08/03	2	44.83	0	0.00	44.85	2	1,179	0.17%
2022/08/02	2	46.20	0	0.00	46.50	2	1,166	0.17%
2022/08/01	1	46.70	2	46.55	46.45	-1	1,170	-0.09%
2022/07/29	3	47.08	3	47.05	47.10	0	1,161	0.00%
2022/07/28	1	45.80	3.3	46.42	46.20	-2.3	1,151	-0.20%
2022/07/27	0	44.70	0	45.23	45.90	0	1,127	0.00%
2022/07/26	0	45.20	4	45.01	45.20	-4	1,141	-0.35%
2022/07/25	2	45.37	25	45.34	45.55	-23	1,142	-2.01%
2022/07/22	26.5	45.82	5.1	45.75	46.25	21.5	1,128	1.90%
2022/07/21	3	44.12	2	44.10	44.50	1	1,107	0.09%
2022/07/20	9	43.56	2	43.85	43.80	7	1,108	0.63%
2022/07/19	6	42.94	3	43.02	43.05	3	1,103	0.27%
2022/07/18	1	42.60	2	42.58	42.60	-1	1,107	-0.09%
2022/07/15	0	0.00	1	42.30	42.20	-1	1,128	-0.09%
2022/07/14	1	42.00	1	42.00	42.00	0	1,129	0.00%
2022/07/13	6	41.40	1	41.35	41.60	5	1,129	0.44%
2022/07/12	0	0.00	7	40.43	40.40	-7	1,129	-0.62%
2022/07/08	3	41.80	2	41.56	42.10	1	1,143	0.09%
2022/07/07	6	41.05	1	41.30	40.60	5	1,134	0.44%
2022/07/06	2	40.18	1	39.20	39.20	1	1,135	0.09%
2022/07/05	0	0.00	5	40.15	40.50	-5	1,159	-0.43%
2022/07/04	5	39.59	4	39.38	39.40	1	1,183	0.08%
2022/07/01	12	39.91	2	39.75	39.75	10	1,201	0.83%
2022/06/30	9	40.71	4	40.70	40.35	5	1,196	0.42%
2022/06/29	0	42.00	0	0.00	41.80	0	1,197	0.00%
2022/06/28	0	42.50	0	0.00	42.20	0	1,199	0.00%
2022/06/27	0	0.00	2	42.93	43.10	-2	1,217	-0.16%
2022/06/23	1	42.00	0	0.00	42.45	1	1,245	0.08%
2022/06/22	4	41.90	0	0.00	41.85	4	1,416	0.28%
2022/06/21	1	42.35	1	42.55	42.55	0	1,505	0.00%
2022/06/20	2	41.70	0	0.00	41.20	2	1,536	0.13%
2022/06/17	9	41.88	2	41.95	41.85	7	1,569	0.45%
2022/06/16	6	42.65	0	43.30	42.50	6	1,591	0.38%
2022/06/15	6	42.56	1.1	42.86	42.70	5	1,625	0.31%
2022/06/14	24	42.60	1	42.60	42.60	23	1,634	1.41%
2022/06/13	5	43.71	1	43.70	43.70	4	1,628	0.25%
2022/06/10	2.1	44.88	2	44.75	44.75	0.1	1,646	0.00%
2022/06/08	3	45.98	10	46.15	45.85	-7	1,654	-0.42%
2022/06/07	1	45.20	35.3	45.50	45.35	-34.3	1,657	-2.07%
2022/06/06	2	45.05	15	45.10	45.10	-13	1,674	-0.77%
2022/06/02	0	0.00	1	45.60	45.50	-1	1,695	-0.06%
2022/06/01	4	45.86	0	0.00	45.75	4	1,735	0.23%
2022/05/31	0	0.00	3	45.47	45.50	-3	1,767	-0.17%
2022/05/30	2	45.60	6	45.49	45.60	-4	1,804	-0.22%
2022/05/27	0	0.00	1	44.45	44.55	-1	1,825	-0.05%
2022/05/26	1	44.65	0	0.00	44.20	1	1,954	0.05%
2022/05/25	0	0.00	70	44.03	44.05	-70	1,982	-3.53%
2022/05/24	0	0.00	1	44.15	43.90	-1	2,017	-0.05%
2022/05/23	3	44.65	1	44.70	44.60	2	2,041	0.10%
2022/05/20	0	0.00	0	44.80	44.50	0	2,071	0.00%
2022/05/19	2	44.23	0	0.00	44.20	2	2,089	0.10%
2022/05/18	3	45.55	0	0.00	45.55	3	2,092	0.14%
2022/05/17	43	45.19	4	45.04	45.20	39	2,124	1.83%
2022/05/16	2	43.63	0	43.70	43.25	2	2,102	0.09%
2022/05/13	0	43.51	5	43.24	43.25	-5	2,102	-0.24%
2022/05/12	8	43.94	2	43.93	43.85	6	2,100	0.29%
2022/05/11	1	45.70	5	45.60	45.50	-4	2,061	-0.19%
2022/05/10	0	0.00	3	45.80	46.00	-3	2,054	-0.15%
2022/05/09	1	46.55	1	46.20	46.00	0	2,060	0.00%
2022/05/06	1	46.90	7	46.90	47.20	-6	2,056	-0.29%
2022/05/05	10	47.35	0	47.43	47.35	10	2,062	0.48%
2022/05/04	13	47.03	0	0.00	46.65	13	2,060	0.63%
2022/05/03	0	0.00	0.3	46.89	47.00	-0.3	2,056	-0.02%
2022/04/29	0	0.00	0.4	46.20	46.05	-0.4	2,036	-0.02%
2022/04/28	5.2	45.91	0.3	46.20	46.00	4.9	2,036	0.24%
2022/04/27	0	0.00	4.5	45.96	45.85	-4.5	2,049	-0.22%
2022/04/26	4	46.09	1.5	46.10	46.10	2.5	2,056	0.12%
2022/04/25	2	46.18	4	46.20	46.10	-2	2,055	-0.10%
2022/04/22	6	46.78	0	0.00	46.90	6	2,057	0.29%
2022/04/21	30	47.25	2.1	47.59	47.25	27.9	2,063	1.35%
2022/04/20	1	46.25	10	46.14	46.15	-9	2,042	-0.44%
2022/04/19	2	46.10	2	46.23	46.05	0	2,052	0.00%
2022/04/18	1	45.90	1	46.05	46.05	0	2,054	0.00%
2022/04/15	3.1	46.22	1	46.25	46.20	2.1	2,056	0.10%
2022/04/14	2	46.73	0	0.00	46.85	2	2,066	0.10%
2022/04/13	1	46.45	9	46.65	46.55	-8	2,068	-0.39%
2022/04/12	9	46.38	20	46.15	46.50	-11	2,065	-0.53%
2022/04/11	12.2	47.02	0	0.00	46.70	12.2	2,065	0.59%
2022/04/08	35	48.54	12	48.05	48.10	23	2,062	1.12%
2022/04/07	9.1	49.30	31	49.05	48.80	-21.9	2,050	-1.07%
2022/04/06	4	49.76	0	0.00	49.70	4	2,021	0.20%
2022/04/01	4.1	49.28	43	49.40	49.30	-39	2,013	-1.93%
2022/03/31	10	49.74	0	0.00	49.75	10	2,002	0.50%
2022/03/30	24	49.98	0	0.00	49.95	24	1,989	1.21%
2022/03/29	5	50.42	0.2	50.70	50.40	4.9	1,962	0.25%
2022/03/28	8	50.33	0	0.00	50.30	8	1,946	0.41%
2022/03/25	38.1	51.15	3	51.00	51.00	35.1	1,918	1.83%
2022/03/24	12	57.03	127	56.82	56.60	-115	1,753	-6.56%	大賣/鉅額交易
2022/03/23	2	56.15	2	56.20	56.40	0	1,682	0.00%
2022/03/22	13	56.27	0	0.00	56.30	13	1,657	0.79%
2022/03/21	4	56.08	2	56.20	56.30	2	1,615	0.13%
2022/03/18	1	56.00	0	0.00	56.00	1	1,592	0.06%
2022/03/17	5	56.34	1	56.61	56.30	4	1,560	0.26%
2022/03/16	101	56.10	1	56.00	56.00	100	1,535	6.51%	大買/
2022/03/15	0	56.30	16	56.03	56.10	-16	1,512	-1.06%
2022/03/14	2	56.70	0	0.00	56.70	2	1,484	0.14%
2022/03/11	1	57.80	2	57.80	57.30	-1	1,470	-0.07%
2022/03/10	3	57.60	2	57.55	58.00	1	1,462	0.07%
2022/03/09	8	57.11	11	57.16	57.30	-3	1,442	-0.21%
2022/03/08	18	57.15	22	56.99	57.00	-4	1,426	-0.28%
2022/03/07	15	56.47	26	56.98	57.20	-11	1,410	-0.78%
2022/03/04	5	58.12	12	58.44	58.40	-7	1,381	-0.51%
2022/03/03	17.1	56.90	23.1	57.24	57.60	-6	1,349	-0.44%
2022/03/02	18.4	55.98	1	55.90	56.00	17.4	1,317	1.32%
2022/03/01	46.4	55.71	0	0.00	55.90	46.4	1,295	3.58%
2022/02/25	47	58.24	1	58.51	58.70	46	1,179	3.90%
2022/02/24	17.3	58.24	1.9	58.68	58.10	15.4	1,158	1.33%
2022/02/23	0	0.00	6	59.20	59.80	-6	1,122	-0.54%
2022/02/22	23	58.66	8	58.53	58.60	15	1,095	1.37%
2022/02/21	4	59.00	39	59.29	59.50	-35	1,070	-3.27%
2022/02/18	12	58.51	15	58.85	58.60	-3	1,050	-0.29%
2022/02/17	9	58.39	46	58.52	58.20	-37	1,051	-3.52%
2022/02/16	0	0.00	8	57.19	57.40	-8	1,021	-0.78%
2022/02/15	6	57.07	8	57.23	57.00	-2	1,020	-0.20%
2022/02/14	7	56.96	5	56.10	57.30	2	1,018	0.20%
2022/02/11	1	56.20	0	0.00	56.20	1	1,000	0.10%
2022/02/10	6	56.08	1	56.10	56.00	5	1,005	0.50%
2022/02/09	2	55.95	3	56.40	56.40	-1	1,001	-0.10%
2022/02/08	2	55.60	0.1	55.90	55.80	1.9	983	0.19%
2022/02/07	11	54.51	7	55.20	55.20	4	976	0.41%
2022/01/26	13	53.98	4	53.90	53.90	9	981	0.92%
2022/01/25	5	54.16	17	54.40	54.20	-12	975	-1.23%
2022/01/24	0	0.00	5	54.50	54.60	-5	963	-0.52%
2022/01/21	3	54.70	20	54.83	54.60	-17	963	-1.77%
2022/01/20	9	55.08	1	55.01	55.10	8	959	0.83%
2022/01/19	1	54.60	1	54.70	54.60	0	944	0.00%
2022/01/18	2	54.60	15	54.90	54.70	-13	927	-1.40%
2022/01/17	4	54.15	2	54.20	54.20	2	921	0.22%
2022/01/14	6	54.18	2	54.30	54.10	4	913	0.44%
2022/01/13	1	54.70	0.5	54.94	54.70	0.5	920	0.06%
2022/01/12	1	54.90	7	55.07	54.80	-6	914	-0.65%
2022/01/11	0	0.00	10	55.03	54.90	-10	900	-1.11%
2022/01/10	13	54.98	7	54.96	54.90	6	894	0.67%
2022/01/07	13	55.26	0	0.00	54.90	13	892	1.46%
2022/01/06	5	55.64	4	55.50	55.50	1	878	0.12%
2022/01/05	11	55.73	0	0.00	56.10	11	869	1.26%
2022/01/04	29	55.93	6	55.83	55.90	23	866	2.66%
2022/01/03	7	56.04	9	56.24	56.30	-2	848	-0.24%
2021/12/30	19	55.67	4	55.23	55.70	15	820	1.83%
2021/12/29	5	54.70	35	54.80	54.80	-30	803	-3.73%
2021/12/28	0	55.00	1	54.80	54.80	-1	808	-0.12%
2021/12/27	1	54.60	1.1	54.78	54.60	-0.1	809	-0.01%
2021/12/23	0	0.00	11	54.00	54.00	-11	818	-1.35%
2021/12/22	4	53.63	11	53.65	53.80	-7	837	-0.84%
2021/12/21	0	0.00	8	53.49	53.50	-8	846	-0.95%
2021/12/20	1	53.21	0	0.00	53.20	1	849	0.12%
2021/12/17	3	53.51	0	0.00	53.60	3	839	0.36%
2021/12/16	0	0.00	2	54.10	54.10	-2	815	-0.25%
2021/12/15	2	54.25	2	54.40	54.40	0	804	0.00%
2021/12/14	1	54.30	6	54.23	54.10	-5	805	-0.62%
2021/12/13	0	54.20	5	54.52	54.40	-5	793	-0.63%
2021/12/10	4	54.30	3.2	54.36	54.30	0.8	783	0.10%
2021/12/09	5.1	53.67	0.1	54.00	53.70	5	781	0.64%
2021/12/08	2	53.70	0	0.00	53.90	2	782	0.26%
2021/12/07	11.1	53.51	0	0.00	53.30	11.1	779	1.42%
2021/12/06	4.1	53.53	1	53.40	53.40	3.1	768	0.40%
2021/12/03	5.1	54.06	0	0.00	53.90	5.1	770	0.66%
2021/12/02	0	54.30	2	54.00	53.90	-2	770	-0.26%
2021/12/01	0	54.10	0	54.50	54.50	0	769	0.00%
2021/11/30	2	53.55	1	53.50	53.90	1	757	0.13%
2021/11/29	1	52.70	4	52.95	53.30	-3	752	-0.40%
2021/11/26	4	53.03	4	52.90	52.80	0	763	0.00%
2021/11/24	0	0.00	4	53.45	53.40	-4	761	-0.53%
2021/11/23	1	53.90	0	0.00	54.00	1	750	0.13%
2021/11/22	0	0.00	1	54.70	54.80	-1	751	-0.13%
2021/11/18	0	0.00	1	54.40	54.50	-1	764	-0.13%
2021/11/17	0	0.00	7	54.50	54.20	-7	756	-0.93%
2021/11/16	2	54.20	10	54.20	54.20	-8	759	-1.05%
2021/11/15	2	54.45	4.4	54.47	54.70	-2.4	765	-0.31%
2021/11/12	1	54.60	4	54.43	54.40	-3	775	-0.39%
2021/11/11	3	54.30	6.1	54.55	54.40	-3.1	773	-0.40%
2021/11/10	1	54.50	1.2	54.60	54.50	-0.2	787	-0.02%
2021/11/09	4	54.70	14.3	54.63	55.00	-10.3	791	-1.30%
2021/11/08	1	54.10	20	54.26	54.30	-19	781	-2.43%
2021/11/05	0	0.00	3	53.63	54.10	-3	793	-0.38%
2021/11/04	3	53.70	0	0.00	53.80	3	805	0.37%
2021/11/03	2	54.40	3	54.20	54.40	-1	803	-0.12%
2021/11/02	1	53.10	2	53.40	53.40	-1	800	-0.12%
2021/11/01	0	0.00	1	52.50	52.70	-1	795	-0.13%
2021/10/28	0	0.00	2	52.65	53.00	-2	810	-0.25%
2021/10/27	3	51.93	1	51.90	52.10	2	811	0.25%
2021/10/26	1.3	51.60	0	0.00	51.80	1.3	835	0.16%
2021/10/22	2	51.40	0	0.00	51.60	2	991	0.20%
2021/10/21	0	51.60	1	51.60	51.90	-1	1,028	-0.10%
2021/10/20	1	51.20	9	51.04	51.50	-8	1,028	-0.78%
2021/10/19	0	0.00	2	50.95	51.00	-2	1,047	-0.19%
2021/10/18	1	50.50	0	0.00	50.60	1	1,082	0.09%
2021/10/15	0	0.00	1	50.30	50.40	-1	1,139	-0.09%
2021/10/14	1	50.00	1	50.20	49.95	0	1,166	0.00%
2021/10/12	0	0.00	6	50.20	50.50	-6	1,209	-0.50%
2021/10/07	1	50.90	3	50.83	50.80	-2	1,271	-0.16%
2021/10/06	2	50.45	0	0.00	50.20	2	1,298	0.15%
2021/10/05	1	50.40	0	0.00	50.80	1	1,307	0.08%
2021/10/04	1	50.50	3	50.43	50.30	-2	1,321	-0.15%
2021/10/01	10	50.96	6	50.37	50.40	4	1,328	0.30%
2021/09/30	1	51.50	2	51.20	51.70	-1	1,335	-0.07%
2021/09/29	6	51.33	0	0.00	51.10	6	1,346	0.45%
2021/09/28	0	0.00	2	52.40	52.40	-2	1,348	-0.15%
2021/09/27	2	53.20	0	0.00	53.30	2	1,355	0.15%
2021/09/24	0.2	53.47	0	0.00	53.20	0.2	1,366	0.01%
2021/09/23	9	52.89	0	0.00	52.90	9	1,383	0.65%
2021/09/22	0	0.00	1	52.60	52.60	-1	1,417	-0.07%
2021/09/13	0	0.00	10	52.50	52.60	-10	1,797	-0.56%
2021/09/10	0	0.00	10	52.50	52.90	-10	1,901	-0.53%
2021/09/08	1	52.50	0	0.00	51.70	1	2,102	0.05%
2021/09/06	2	52.85	5	53.90	52.60	-3	2,176	-0.14%
2021/09/01	1	53.20	4	53.38	53.80	-3	2,204	-0.14%
2021/08/31	0.5	52.50	32	52.48	52.30	-31.5	2,203	-1.43%
2021/08/30	0	0.00	2	52.60	52.30	-2	2,217	-0.09%
2021/08/27	0	0.00	23	52.49	52.50	-23	2,231	-1.03%
2021/08/26	2.5	52.08	5	52.00	52.50	-2.5	2,251	-0.11%
2021/08/25	11	52.16	0	0.00	52.70	11	2,251	0.49%
2021/08/24	2	51.60	1	51.00	51.10	1	2,246	0.04%
2021/08/23	1	51.30	4	51.30	51.30	-3	2,251	-0.13%
2021/08/20	1	51.30	1	51.00	51.00	0	2,275	0.00%
2021/08/19	1	51.90	0	0.00	51.30	1	2,291	0.04%
2021/08/18	0.5	52.80	8	52.71	52.80	-7.5	2,270	-0.33%
2021/08/17	1	53.00	1	52.70	52.80	0	2,261	0.00%
2021/08/16	3.2	52.82	0	0.00	53.00	3.2	2,258	0.14%
2021/08/13	2	53.91	0	0.00	54.00	2	2,245	0.09%
2021/08/12	1	54.60	0	0.00	54.60	1	2,262	0.04%
2021/08/11	3	53.57	2	54.00	53.20	1	2,282	0.04%
2021/08/09	1	54.70	0	0.00	54.60	1	2,319	0.04%
2021/08/06	9	54.80	2	54.75	54.70	7	2,350	0.30%
2021/08/05	0	0.00	2	55.20	55.60	-2	2,361	-0.08%
2021/08/03	6	55.87	5	56.00	55.80	1	2,432	0.04%
2021/08/02	0	0.00	1	56.30	56.30	-1	2,428	-0.04%
2021/07/30	4	56.28	7.1	56.55	56.10	-3.1	2,422	-0.13%
2021/07/29	7	57.46	0	0.00	57.10	7	2,421	0.29%
2021/07/28	0.5	57.90	7	57.21	58.50	-6.5	2,367	-0.27%
2021/07/27	2	56.55	25	57.23	56.40	-23	2,340	-0.98%
2021/07/26	15.5	57.84	2	57.60	57.20	13.5	2,331	0.58%
2021/07/23	0.1	57.20	2	56.95	57.20	-2	2,325	-0.08%
2021/07/22	5	56.76	1	56.60	56.80	4	2,316	0.17%
2021/07/21	3	57.13	12	57.18	57.00	-9	2,304	-0.39%
2021/07/20	4.5	56.24	20	55.94	56.00	-15.5	2,266	-0.69%
2021/07/19	0	0.00	3	55.87	55.80	-3	2,254	-0.13%
2021/07/16	1	55.90	12	55.70	55.90	-11	2,274	-0.48%
2021/07/15	14	55.24	9.4	55.39	55.50	4.6	2,260	0.20%
2021/07/14	5.5	54.37	0	0.00	54.50	5.5	2,237	0.25%
2021/07/13	15	55.05	16	54.66	54.40	-1	2,237	-0.04%
2021/07/12	1	54.50	0	0.00	54.50	1	2,229	0.04%
2021/07/09	21	54.00	19	54.04	54.00	2	2,270	0.09%
2021/07/08	15	53.70	20	54.00	54.30	-5	2,304	-0.22%
2021/07/06	1	53.50	0	0.00	53.20	1	2,368	0.04%
2021/07/05	1	54.00	0	0.00	54.00	1	2,387	0.04%
2021/07/02	9	53.89	22	53.90	53.80	-13	2,455	-0.53%
2021/07/01	3.1	54.50	15	54.15	54.10	-11.9	2,465	-0.48%
2021/06/30	3.2	55.06	2	55.00	55.00	1.2	2,509	0.05%
2021/06/29	22	55.05	2	54.90	55.50	20	2,526	0.79%
2021/06/28	11	55.04	2	55.00	55.20	9	2,773	0.32%
2021/06/25	1	54.50	6	54.30	54.60	-5	2,870	-0.17%
2021/06/24	3	53.83	19	54.17	54.20	-16	2,904	-0.55%
2021/06/23	37	52.65	22	53.55	53.60	15	2,930	0.51%
2021/06/22	18	52.94	17	53.19	52.70	1	2,906	0.03%
2021/06/21	4	53.50	5	53.52	51.80	-1	2,846	-0.04%
2021/06/18	20	54.62	13.2	55.19	54.20	6.8	2,840	0.24%
2021/06/17	7	53.40	20	53.51	54.70	-13	2,758	-0.47%
2021/06/16	16	51.55	5	51.60	51.80	11	2,746	0.40%
2021/06/15	23.2	52.27	18	52.55	52.10	5.2	2,770	0.19%
2021/06/11	6	49.38	0	0.00	49.40	6	2,734	0.22%
2021/06/10	10	49.44	0	0.00	49.55	10	2,755	0.36%
2021/06/09	12	49.22	3	49.35	49.20	9	2,775	0.32%
2021/06/08	10	49.49	0.5	50.14	49.45	9.5	2,803	0.34%
2021/06/07	20	49.99	0	0.00	49.95	20	2,842	0.70%
2021/06/04	2	50.90	3	50.50	50.40	-1	2,893	-0.03%
2021/06/03	17	51.36	3	51.10	51.00	14	2,969	0.47%
2021/06/02	6	51.85	1	51.60	51.80	5	3,069	0.16%
2021/06/01	0	0.00	2	52.60	52.40	-2	3,235	-0.06%
2021/05/31	4	51.75	10	51.78	51.70	-6	3,324	-0.18%
2021/05/28	14	52.29	8	52.89	52.00	6	3,366	0.18%
2021/05/27	1	50.20	11	52.20	52.70	-10	3,499	-0.29%
2021/05/25	0	51.00	22	50.73	50.80	-22	3,720	-0.59%
2021/05/24	1	49.35	0	0.00	49.90	1	3,722	0.03%
2021/05/21	4	49.75	0	0.00	49.80	4	3,747	0.11%
2021/05/20	4	49.64	1	49.85	49.70	3	3,781	0.08%
2021/05/19	5	49.46	1	50.20	50.20	4	3,767	0.11%
2021/05/18	27	49.95	6.5	49.87	49.85	20.5	3,770	0.54%
2021/05/17	19.5	46.70	9	47.96	48.10	10.5	3,754	0.28%
2021/05/14	12.7	49.66	3	49.87	49.50	9.7	3,722	0.26%
2021/05/13	20	49.65	1	50.00	50.00	19	3,688	0.52%
2021/05/12	18	50.40	16	50.68	50.30	2	3,665	0.05%
2021/05/11	8	53.56	9	53.79	53.10	-1	3,616	-0.03%
2021/05/10	3	55.27	0	55.70	55.00	3	3,592	0.08%
2021/05/07	2	55.60	6	55.70	55.70	-4	3,601	-0.11%
2021/05/05	0	0.00	5	54.48	55.00	-5	3,611	-0.14%
2021/05/04	15	55.22	9	54.68	54.50	6	3,602	0.17%
2021/05/03	6	57.55	2	57.90	56.20	4	3,549	0.11%
2021/04/29	5	57.30	0	0.00	57.50	5	3,523	0.14%
2021/04/28	5	57.48	2	57.90	57.50	3	3,511	0.09%
2021/04/27	6	57.90	5	57.94	57.80	1	3,521	0.03%
2021/04/26	7	56.74	0	0.00	57.00	7	3,512	0.20%
2021/04/23	3	56.43	4	56.40	56.50	-1	3,505	-0.03%
2021/04/22	15	56.89	12	57.13	56.30	3	3,499	0.09%
2021/04/21	14	57.54	5	57.60	57.70	9	3,470	0.26%
2021/04/20	0	0.00	16	58.06	58.30	-16	3,471	-0.46%
2021/04/19	5	57.46	4	57.68	57.90	1	3,456	0.03%
2021/04/16	2	58.10	7	58.36	57.90	-5	3,452	-0.14%
2021/04/15	11	57.95	10	58.29	58.10	1	3,447	0.03%
2021/04/14	20	56.78	3	57.00	57.00	17	3,434	0.50%
2021/04/13	4	58.58	1	59.20	58.50	3	3,394	0.09%
2021/04/12	5	58.80	10.3	59.14	58.60	-5.3	3,359	-0.16%
2021/04/09	10	58.43	4	58.45	58.50	6	3,322	0.18%
2021/04/08	14	58.65	14.1	58.57	58.60	-0.1	3,282	0.00%
2021/04/07	26.5	57.44	5	57.54	57.50	21.5	3,195	0.67%
2021/04/06	18.1	57.54	15.3	57.72	57.00	2.8	3,172	0.09%
2021/04/01	12	59.28	27.2	59.15	58.90	-15.2	3,119	-0.49%
2021/03/31	115.5	59.69	12	59.59	58.60	103.5	3,085	3.35%	大買/鉅額交易
2021/03/30	14	65.51	43.2	65.64	66.80	-29.2	2,822	-1.03%
2021/03/29	4	63.58	10	63.00	64.10	-6	2,728	-0.22%
2021/03/26	4	65.00	23	63.76	63.60	-19	2,681	-0.71%
2021/03/25	22	64.99	6	65.02	65.20	16	2,583	0.62%
2021/03/24	1	65.10	1	65.60	65.60	0	2,517	0.00%
2021/03/23	8.1	65.03	22	65.04	65.70	-13.9	2,446	-0.57%
2021/03/22	5.1	64.18	7	63.69	64.30	-1.9	2,356	-0.08%
2021/03/19	1	63.20	0	0.00	63.50	1	2,297	0.04%
2021/03/18	1	63.00	2	62.40	62.80	-1	2,254	-0.04%
2021/03/17	22	61.90	0	0.00	62.10	22	2,220	0.99%
2021/03/16	7	61.46	2	61.60	61.70	5	2,202	0.23%
2021/03/15	2	60.30	0	0.00	60.90	2	2,193	0.09%
2021/03/12	0	0.00	2	60.90	61.00	-2	2,216	-0.09%
2021/03/10	2	61.70	0	0.00	61.90	2	2,187	0.09%
2021/03/09	0	0.00	25	61.09	61.80	-25	2,141	-1.17%
2021/03/08	29	59.94	43	61.08	60.60	-14	2,060	-0.68%
2021/03/05	14	58.78	31	59.31	58.90	-17	1,955	-0.87%
2021/03/04	50	57.02	3	57.13	56.50	47	1,792	2.62%
2021/03/03	1	56.00	2	56.60	56.40	-1	1,702	-0.06%
2021/03/02	10	56.55	4	55.80	56.10	6	1,660	0.36%
2021/02/26	19	55.58	28	55.85	56.90	-9	1,512	-0.60%
2021/02/25	1	51.70	10	51.90	51.80	-9	1,297	-0.69%
2021/02/24	0	0.00	0.3	51.40	51.10	-0.3	1,288	-0.02%
2021/02/23	0	0.00	1	51.50	51.90	-1	1,275	-0.08%
2021/02/22	1	51.00	7	51.04	51.00	-6	1,243	-0.48%
2021/02/18	0	0.00	4	49.08	49.20	-4	1,193	-0.34%
2021/02/17	1	48.10	2	48.55	48.55	-1	1,172	-0.09%
2021/02/04	2	47.45	0	0.00	47.50	2	1,166	0.17%
2021/02/03	0	0.00	6	47.70	47.65	-6	1,170	-0.51%
2021/02/01	2	48.10	0	0.00	47.85	2	1,183	0.17%
2021/01/29	0	0.00	1	49.15	48.05	-1	1,179	-0.08%
2021/01/28	0.3	48.55	3	49.12	48.75	-2.7	1,168	-0.23%
2021/01/27	2	48.10	0	0.00	48.45	2	1,144	0.17%
2021/01/20	4	47.75	0	0.00	47.50	4	1,211	0.33%
2021/01/12	0	0.00	1	48.75	48.60	-1	1,218	-0.08%
2021/01/04	0	0.00	2	48.90	48.95	-2	1,243	-0.16%
2020/12/28	0	0.00	4	48.60	48.65	-4	1,257	-0.32%
2020/12/23	3	47.30	0	0.00	47.30	3	1,240	0.24%
2020/12/21	1	48.05	0	0.00	48.00	1	1,245	0.08%
2020/12/15	1	48.05	0	0.00	48.10	1	1,247	0.08%
2020/12/08	1	49.75	2	50.30	49.75	-1	1,324	-0.08%
2020/12/07	1	49.85	0	0.00	49.65	1	1,289	0.08%
2020/12/04	0	0.00	2	49.35	49.30	-2	1,288	-0.16%
2020/12/03	0	0.00	1	48.60	48.80	-1	1,268	-0.08%
2020/11/26	0	0.00	2	48.10	48.10	-2	1,411	-0.14%
2020/11/12	1	48.55	1	48.20	48.20	0	2,428	0.00%
2020/11/11	1	48.10	0	0.00	48.35	1	2,465	0.04%
2020/11/09	0	0.00	3	48.08	48.35	-3	2,531	-0.12%
2020/11/04	0	0.00	1	47.35	47.15	-1	2,554	-0.04%
2020/10/29	0	0.00	1	48.25	48.10	-1	2,551	-0.04%
2020/10/28	0	0.00	5	48.64	48.75	-5	2,538	-0.20%
2020/10/26	0	0.00	2	48.45	48.40	-2	2,512	-0.08%
2020/10/23	0	0.00	5	48.04	48.25	-5	2,500	-0.20%
2020/10/22	0	0.00	2	47.95	47.80	-2	2,497	-0.08%
2020/10/21	0	0.00	2	47.45	47.75	-2	2,496	-0.08%
2020/10/20	1	46.80	0	0.00	46.80	1	2,492	0.04%
2020/10/19	1	47.15	0	0.00	47.20	1	2,496	0.04%
2020/10/16	1	46.70	4	46.56	46.80	-3	2,485	-0.12%
2020/10/15	6	45.99	0	0.00	45.75	6	2,485	0.24%
2020/10/14	0	0.00	7	46.58	46.50	-7	2,475	-0.28%
2020/10/12	1	46.35	0	0.00	46.75	1	2,478	0.04%
2020/10/07	0	0.00	1	46.05	46.20	-1	2,496	-0.04%
2020/10/06	2	46.30	0	0.00	46.15	2	2,519	0.08%
2020/09/25	2	45.05	0	0.00	45.00	2	2,706	0.07%
2020/09/18	0	0.00	1	46.60	46.80	-1	2,899	-0.03%
2020/09/14	3	47.55	0	0.00	47.35	3	3,211	0.09%
2020/09/11	0	0.00	8	46.51	46.10	-8	3,178	-0.25%
2020/09/09	1	48.00	0	0.00	47.60	1	3,163	0.03%
2020/09/08	5	47.93	0	0.00	48.05	5	3,157	0.16%
2020/09/07	1	48.80	1	47.30	47.55	0	3,169	0.00%
2020/09/04	4	48.33	0	0.00	48.10	4	3,194	0.13%
2020/09/03	1	49.10	1	48.75	48.75	0	3,181	0.00%
2020/09/02	5	49.70	6	49.58	49.00	-1	3,159	-0.03%
2020/08/31	0	0.00	1	49.25	48.80	-1	3,100	-0.03%
2020/08/28	1	50.00	2	50.20	50.00	-1	3,021	-0.03%
2020/08/27	1	49.50	8	50.00	49.80	-7	2,950	-0.24%
2020/08/26	1	48.20	9	47.13	48.00	-8	2,756	-0.29%
2020/08/25	11	46.53	7	46.64	46.90	4	2,570	0.16%
2020/08/24	6	45.63	206	46.29	46.15	-200	2,442	-8.19%	大賣/鉅額交易
2020/08/21	0	0.00	13	44.51	44.90	-13	2,317	-0.56%
2020/08/20	3	43.23	130	43.62	43.05	-127	2,267	-5.60%	大賣/鉅額交易
2020/08/19	61	44.24	0	0.00	44.00	61	2,249	2.71%
2020/08/18	80	44.61	120	44.57	44.45	-40	2,235	-1.79%	大賣/
2020/08/17	120	44.53	2	44.78	44.55	118	2,211	5.33%	大買/鉅額交易
2020/08/14	160	44.28	61	44.14	44.00	99	2,186	4.53%	大買/
2020/08/13	0	0.00	3	43.12	43.30	-3	2,127	-0.14%
2020/08/12	0	0.00	3	43.20	43.15	-3	2,126	-0.14%
2020/08/11	0	0.00	5	42.79	42.65	-5	2,121	-0.24%
2020/08/10	0	0.00	7	43.08	43.05	-7	2,137	-0.33%
2020/08/07	0	0.00	1	42.15	42.25	-1	2,133	-0.05%
2020/08/06	5	42.11	10	42.10	42.10	-5	2,152	-0.23%
2020/08/05	2	42.10	0	0.00	42.30	2	2,146	0.09%
2020/08/03	6	42.08	0	0.00	42.10	6	2,171	0.28%
2020/07/30	0	0.00	1	42.15	42.20	-1	2,223	-0.04%
2020/07/28	7	41.73	0	0.00	41.65	7	2,238	0.31%
2020/07/27	4	41.83	0	0.00	41.60	4	2,246	0.18%
2020/07/24	3	42.40	0	0.00	42.20	3	2,244	0.13%
2020/07/23	3	42.55	0	0.00	42.45	3	2,232	0.13%
2020/07/22	2	42.55	0	0.00	42.50	2	2,241	0.09%
2020/07/21	1	42.50	0	0.00	42.50	1	2,224	0.04%
2020/07/17	10	42.65	0	0.00	42.80	10	2,193	0.46%
2020/07/16	1	42.85	0	0.00	43.05	1	2,201	0.05%
2020/07/14	1	42.20	1	42.45	42.50	0	2,197	0.00%
2020/07/13	3	42.77	0	0.00	42.60	3	2,184	0.14%
2020/07/10	1	42.90	0	0.00	42.90	1	2,183	0.05%
2020/07/09	1	43.90	0	0.00	43.80	1	2,172	0.05%
2020/07/08	6	43.83	2	44.00	44.15	4	2,157	0.19%
2020/07/07	56	45.01	7	45.59	45.05	49	2,104	2.33%
2020/07/06	50	44.45	2	44.43	44.60	48	2,043	2.35%
2020/07/03	1	43.75	0	0.00	43.85	1	2,017	0.05%
2020/07/02	1	43.60	3	43.50	43.80	-2	2,022	-0.10%
2020/07/01	8	43.97	2	43.75	43.60	6	2,003	0.30%
2020/06/30	0	0.00	36	43.21	43.45	-36	1,970	-1.83%
2020/06/29	2	41.73	20	41.75	41.95	-18	1,890	-0.95%
2020/06/23	6	41.92	0	0.00	42.30	6	1,803	0.33%
2020/06/22	16	41.87	0	0.00	42.85	16	1,731	0.92%
2020/06/19	2	41.90	1	42.75	41.95	1	1,681	0.06%
2020/06/18	5	43.30	0	0.00	43.15	5	1,595	0.31%
2020/06/15	1	42.35	0	0.00	42.30	1	1,663	0.06%
2020/06/11	6	43.73	0	0.00	43.35	6	1,715	0.35%
2020/06/10	2	44.50	1	44.55	44.55	1	1,713	0.06%
2020/06/09	6	44.98	1	45.00	44.85	5	1,760	0.28%
2020/06/08	14	45.45	0	0.00	45.15	14	1,808	0.77%
2020/06/05	10	44.86	1	44.85	44.90	9	1,797	0.50%
2020/06/04	1	44.00	0	0.00	44.05	1	1,808	0.06%
2020/06/03	2	44.13	0	0.00	44.10	2	1,858	0.11%
2020/05/29	10	44.00	0	0.00	43.80	10	1,871	0.53%
2020/05/28	1	45.30	1	44.05	44.05	0	1,869	0.00%
2020/05/27	6	44.23	0	0.00	44.65	6	1,866	0.32%
2020/05/26	24	44.22	0	0.00	44.05	24	1,878	1.28%
2020/05/25	1	44.15	0	0.00	44.25	1	1,871	0.05%
2020/05/22	5	44.41	0	0.00	44.45	5	1,867	0.27%
2020/05/18	1	44.10	2	44.50	44.40	-1	1,889	-0.05%
2020/05/15	5	45.26	2	45.18	45.15	3	1,900	0.16%
2020/05/14	2	46.30	0	0.00	46.10	2	1,900	0.11%
2020/05/13	0	0.00	4	46.83	47.40	-4	1,933	-0.21%
2020/05/08	1	46.45	0	0.00	46.45	1	2,051	0.05%
2020/05/07	1	46.90	16	46.32	46.85	-15	2,040	-0.74%
2020/05/06	1	43.95	0	0.00	43.90	1	2,001	0.05%
2020/05/05	1	43.90	1	44.30	44.00	0	2,016	0.00%
2020/05/04	5	43.85	0	0.00	44.00	5	2,044	0.24%
2020/04/24	1	43.15	0	0.00	43.15	1	2,144	0.05%
2020/04/21	1	43.50	0	0.00	42.35	1	2,197	0.05%
2020/04/15	1	43.80	0	0.00	43.95	1	2,137	0.05%
2020/04/14	3	42.90	0	0.00	43.10	3	2,116	0.14%
2020/04/10	2	42.70	0	0.00	42.85	2	2,106	0.09%
2020/04/08	0	0.00	1	43.25	42.90	-1	2,107	-0.05%
2020/03/31	5	42.20	0	0.00	42.25	5	2,047	0.24%
2020/03/27	1	42.80	5	43.06	42.00	-4	2,040	-0.20%
2020/03/26	0	0.00	1	45.15	45.55	-1	1,971	-0.05%
2020/03/25	6	43.43	0	0.00	43.05	6	1,931	0.31%
2020/03/20	0	0.00	1	41.20	43.00	-1	1,861	-0.05%
2020/03/18	1	43.60	0	0.00	42.50	1	1,804	0.06%
2020/03/17	7	44.77	5	44.34	43.40	2	1,767	0.11%
2020/03/12	0	0.00	1	49.30	48.90	-1	1,583	-0.06%
2020/03/10	1	49.15	0	0.00	49.25	1	1,528	0.07%
2020/03/09	0	0.00	6	51.00	49.00	-6	1,495	-0.40%
2020/03/06	0	0.00	1	50.60	50.60	-1	1,429	-0.07%
2020/03/03	2	49.30	4	49.40	49.15	-2	1,388	-0.14%
2020/03/02	2	49.08	0	0.00	48.60	2	1,376	0.15%
2020/02/27	1	49.00	1	48.80	48.80	0	1,351	0.00%
2020/02/25	1	49.90	0	0.00	49.90	1	1,321	0.08%
2020/02/21	0	0.00	2	50.90	50.80	-2	1,367	-0.15%
2020/02/20	0	0.00	4	51.50	51.50	-4	1,376	-0.29%
2020/02/19	1	50.80	44	50.84	51.30	-43	1,364	-3.15%
2020/02/17	0	0.00	1	51.90	52.00	-1	1,361	-0.07%
2020/02/13	47	51.69	2	52.60	52.50	45	1,287	3.50%
2020/02/10	0	0.00	13	49.70	50.00	-13	1,162	-1.12%
2020/02/07	0	0.00	1	49.95	49.80	-1	1,146	-0.09%
2020/02/06	1	49.45	0	0.00	49.40	1	1,123	0.09%
2020/02/05	0	0.00	1	50.50	49.95	-1	1,110	-0.09%
2020/02/04	4	49.03	2	49.00	49.00	2	1,081	0.18%
2020/02/03	3	49.00	1	49.50	49.00	2	1,082	0.18%
2020/01/31	3	48.95	0	0.00	49.70	3	1,049	0.29%
2020/01/30	1	48.95	50	48.00	49.10	-49	1,025	-4.78%
2020/01/17	51	48.41	0	0.00	48.50	51	960	5.31%
2020/01/16	0	0.00	2	48.20	48.30	-2	985	-0.20%
2020/01/15	2	47.40	0	0.00	47.45	2	1,042	0.19%
2020/01/13	1	47.15	0	0.00	47.15	1	1,080	0.09%
2020/01/07	0	0.00	8	46.43	46.40	-8	1,113	-0.72%
2020/01/06	1	46.10	0	0.00	46.20	1	1,117	0.09%
2019/12/26	0	0.00	5	47.15	47.20	-5	1,205	-0.41%
2019/12/25	0	0.00	2	47.20	47.25	-2	1,210	-0.17%
2019/12/24	0	0.00	3	47.25	46.60	-3	1,243	-0.24%
2019/12/18	0	0.00	1	47.10	47.05	-1	1,339	-0.07%
2019/12/17	0	0.00	1	47.05	47.20	-1	1,358	-0.07%
2019/12/16	2	46.50	0	0.00	46.90	2	1,352	0.15%
2019/12/09	0	0.00	34	46.82	46.80	-34	1,398	-2.43%
2019/12/06	5	47.27	23	47.06	46.80	-18	1,401	-1.28%
2019/12/04	6	46.29	0	0.00	46.05	6	1,405	0.43%
2019/12/03	51	46.40	0	0.00	46.30	51	1,415	3.60%
2019/11/29	3	46.85	50	47.00	46.95	-47	1,438	-3.27%
2019/11/28	1	46.60	0	0.00	46.50	1	1,483	0.07%
2019/11/21	55	45.90	0	0.00	45.80	55	1,586	3.47%
2019/11/19	1	47.05	0	0.00	47.00	1	1,567	0.06%
2019/11/15	1	47.20	57	47.24	47.20	-56	1,605	-3.49%
2019/11/05	0	0.00	3	49.25	49.25	-3	1,956	-0.15%
2019/11/04	0	0.00	1	49.40	49.40	-1	2,016	-0.05%
2019/10/30	0	0.00	1	49.60	49.65	-1	2,142	-0.05%
2019/10/28	0	0.00	33	49.52	49.65	-33	2,191	-1.51%
2019/10/25	0	0.00	2	49.70	49.50	-2	2,188	-0.09%
2019/10/24	0	0.00	4	50.08	49.75	-4	2,185	-0.18%
2019/10/23	5	50.08	0	0.00	50.20	5	2,147	0.23%
2019/10/21	0	0.00	2	48.90	49.00	-2	2,052	-0.10%
2019/10/09	0	0.00	1	48.70	48.10	-1	2,025	-0.05%
2019/10/07	2	48.93	21	48.07	48.70	-19	2,003	-0.95%
2019/10/04	0	0.00	5	47.56	47.45	-5	1,978	-0.25%
2019/10/03	1	47.40	2	47.55	47.95	-1	2,004	-0.05%
2019/10/01	0	0.00	1	47.10	47.45	-1	2,030	-0.05%
2019/09/27	3	46.77	5	46.90	46.75	-2	2,103	-0.10%
2019/09/26	5	48.08	0	0.00	47.20	5	2,135	0.23%
2019/09/25	13	48.48	5	48.67	49.00	8	2,114	0.38%
2019/09/24	0	0.00	2	48.28	48.40	-2	2,095	-0.10%
2019/09/23	2	47.05	0	0.00	46.90	2	2,075	0.10%
2019/09/18	2	47.15	0	0.00	46.65	2	2,227	0.09%
2019/09/17	0	0.00	2	46.78	47.10	-2	2,359	-0.08%
2019/09/10	0	0.00	1	46.95	47.20	-1	2,602	-0.04%
2019/09/09	1	47.30	0	0.00	47.20	1	2,604	0.04%
2019/09/05	2	48.15	0	0.00	48.10	2	2,602	0.08%
2019/09/03	1	47.90	0	0.00	47.50	1	2,595	0.04%
2019/09/02	2	47.13	20	47.20	47.20	-18	2,601	-0.69%
2019/08/30	3	47.40	3	47.73	47.35	0	2,557	0.00%
2019/08/29	0	0.00	6	47.87	47.95	-6	2,534	-0.24%
2019/08/28	3	48.58	1	48.05	47.85	2	2,532	0.08%
2019/08/27	2	48.80	0	48.75	48.35	2	2,514	0.08%
2019/08/26	0	0.00	3	47.45	47.35	-3	2,482	-0.12%
2019/08/23	0	0.00	6	49.08	48.80	-6	2,478	-0.24%
2019/08/22	1	49.05	0	0.00	48.95	1	2,481	0.04%
2019/08/20	19	48.38	19	48.30	48.45	0	2,452	0.00%
2019/08/19	0	0.00	3	48.17	47.80	-3	2,428	-0.12%
2019/08/16	17	49.07	11	48.91	48.45	6	2,381	0.25%
2019/08/15	2	47.55	0	0.00	47.55	2	2,228	0.09%
2019/08/14	5	46.32	0	0.00	46.00	5	2,149	0.23%
2019/08/13	2	46.40	1	46.80	47.00	1	2,133	0.05%
2019/08/12	0	0.00	1	47.00	47.30	-1	2,110	-0.05%
2019/08/07	1	46.50	0	0.00	46.15	1	2,078	0.05%
2019/08/06	74	46.82	0	0.00	46.50	74	2,088	3.54%
2019/08/05	40	47.09	1	47.25	47.35	39	2,043	1.91%
2019/08/02	2	46.68	0	0.00	46.70	2	2,001	0.10%
2019/08/01	0	0.00	1	46.25	46.60	-1	1,975	-0.05%
2019/07/31	3	45.78	1	45.95	45.50	2	1,942	0.10%
2019/07/24	0	0.00	40	45.00	44.80	-40	1,950	-2.05%
2019/07/18	0	0.00	11	44.18	43.80	-11	2,013	-0.55%
2019/07/16	1	44.95	0	0.00	45.00	1	2,053	0.05%
2019/07/12	6	44.58	0	0.00	44.55	6	2,200	0.27%
2019/07/11	0	0.00	1	44.60	44.80	-1	2,207	-0.05%
2019/07/10	4	45.05	5.4	44.96	44.85	-1.4	2,220	-0.06%
2019/07/09	40	44.66	6	44.52	44.85	34	2,219	1.53%
2019/07/08	13	43.82	0	0.00	43.30	13	2,214	0.59%
2019/07/05	5	43.11	0	0.00	43.10	5	2,246	0.22%
2019/06/26	0	0.00	2	46.75	46.45	-2	2,246	-0.09%
2019/06/25	0	0.00	1	47.30	47.60	-1	2,217	-0.05%
2019/06/21	0.4	47.90	0	0.00	47.90	0.4	1,971	0.02%
2019/06/18	2	46.03	4	45.40	45.90	-2	1,744	-0.11%
2019/06/17	0	0.00	44	45.00	44.60	-44	1,739	-2.53%
2019/06/13	0	0.00	2	45.00	44.50	-2	1,764	-0.11%
2019/06/12	0	0.00	2	44.80	44.50	-2	1,808	-0.11%
2019/06/11	44	44.30	1	44.80	44.70	43	1,839	2.34%
2019/06/05	5	42.83	0	0.00	42.90	5	1,857	0.27%
2019/06/04	0	0.00	1	42.45	42.55	-1	1,879	-0.05%
2019/06/03	1	41.80	0	0.00	41.80	1	1,930	0.05%
2019/05/30	0	0.00	0	42.55	41.85	0	2,011	0.00%
2019/05/28	3	41.05	0	0.00	40.15	3	2,088	0.14%
2019/05/27	1	41.75	0	0.00	41.65	1	2,088	0.05%
2019/05/24	1	41.95	0	0.00	41.90	1	2,106	0.05%
2019/05/21	1	42.10	0	0.00	42.45	1	2,137	0.05%
2019/05/20	2	42.05	0	0.00	41.85	2	2,136	0.09%
2019/05/16	3	43.25	0	0.00	42.55	3	2,149	0.14%
2019/05/13	0	0.00	5	44.15	43.30	-5	2,163	-0.23%
2019/05/09	1	45.05	0	0.00	44.95	1	2,184	0.05%
2019/05/07	2	46.15	0	0.00	46.25	2	2,215	0.09%
2019/05/02	3	45.27	0	0.00	45.25	3	2,255	0.13%
2019/04/30	0	0.00	2	46.45	46.45	-2	2,233	-0.09%
2019/04/29	13	45.22	16	45.38	44.75	-3	2,216	-0.14%
2019/04/26	1	46.00	4	46.35	45.85	-3	2,176	-0.14%
2019/04/24	0	0.00	2	46.85	46.80	-2	2,156	-0.09%
2019/04/23	2	46.90	0	0.00	46.85	2	2,157	0.09%
2019/04/22	2	46.20	0	0.00	46.40	2	2,139	0.09%
2019/04/19	3	47.18	0	0.00	46.80	3	2,109	0.14%
2019/04/12	4	47.53	0	0.00	48.25	4	2,018	0.20%
2019/04/10	0	0.00	4	48.35	49.50	-4	1,931	-0.21%
2019/04/03	2	49.65	0	0.00	49.00	2	1,841	0.11%
2019/04/01	0	0.00	5	50.30	49.05	-5	1,782	-0.28%
2019/03/28	0	0.00	2	51.50	51.40	-2	1,693	-0.12%
2019/03/26	1	51.40	0	0.00	52.20	1	1,675	0.06%
2019/03/25	1	51.20	0	0.00	51.70	1	1,663	0.06%
2019/03/22	4	51.00	0	0.00	51.50	4	1,655	0.24%
2019/03/20	0	0.00	4	50.50	50.90	-4	1,678	-0.24%
2019/03/18	12	51.52	15	50.79	51.00	-3	1,657	-0.18%
2019/03/15	5	51.42	5	51.20	50.70	0	1,641	0.00%
2019/03/13	0	0.00	8	50.68	50.40	-8	1,557	-0.51%
2019/03/11	1	51.10	6	50.70	50.40	-5	1,524	-0.33%
2019/03/08	3	49.73	0	0.00	50.20	3	1,513	0.20%
2019/03/07	2	49.78	2	49.85	49.90	0	1,494	0.00%
2019/03/06	6	49.82	5	49.15	49.65	1	1,457	0.07%
2019/03/05	0	0.00	1	49.15	49.00	-1	1,440	-0.07%
2019/03/04	6	48.39	0	0.00	48.40	6	1,388	0.43%
2019/02/27	3	46.85	0	0.00	47.30	3	1,316	0.23%
2019/02/14	1	45.50	0	0.00	45.75	1	1,158	0.09%
2019/02/13	3	45.88	3	46.20	46.40	0	1,135	0.00%
2019/02/11	0	0.00	1	46.30	46.15	-1	1,093	-0.09%
2019/01/25	6	44.63	1	44.55	44.60	5	972	0.51%
2019/01/24	7	43.54	6	44.38	44.60	1	949	0.11%
2019/01/23	6	41.72	0	0.00	41.75	6	890	0.67%
2019/01/22	0	0.00	3	42.60	41.85	-3	888	-0.34%
2019/01/15	0	0.00	3	43.48	43.50	-3	939	-0.32%
2019/01/11	2	42.85	0	0.00	42.90	2	931	0.21%
2019/01/09	2	43.40	23	43.11	43.50	-21	936	-2.24%
2019/01/08	4	42.98	19	43.21	42.30	-15	907	-1.65%
2019/01/04	0	0.00	14	40.96	40.95	-14	858	-1.63%
2018/12/27	0	0.00	2	39.95	40.00	-2	914	-0.22%
2018/12/26	1	39.50	0	0.00	39.15	1	911	0.11%
2018/12/22	2	39.53	0	0.00	39.55	2	936	0.21%
2018/12/20	3	39.57	0	0.00	40.10	3	937	0.32%
2018/12/18	2	40.25	0	0.00	40.25	2	928	0.22%
2018/12/12	0	0.00	3	40.18	40.50	-3	889	-0.34%
2018/12/05	3	38.85	0	0.00	38.90	3	897	0.33%
2018/12/04	0	0.00	3	39.10	39.25	-3	914	-0.33%
2018/11/14	0	0.00	2	38.15	38.15	-2	945	-0.21%
2018/11/13	0	0.00	2	37.60	38.15	-2	946	-0.21%
2018/11/09	0	0.00	1	37.80	37.90	-1	957	-0.10%
2018/11/08	0	0.00	1	38.10	38.05	-1	957	-0.10%
2018/11/07	0	0.00	4	37.69	37.70	-4	964	-0.41%
2018/11/02	1	37.20	0	0.00	37.05	1	1,014	0.10%
2018/11/01	8	36.99	0	0.00	37.00	8	1,018	0.79%
2018/10/29	2	35.98	0	0.00	36.20	2	1,052	0.19%
2018/10/25	1	34.60	0	0.00	34.90	1	1,098	0.09%
2018/10/23	0	0.00	5	36.50	36.35	-5	1,093	-0.46%
2018/10/15	0	0.00	1	37.45	38.25	-1	1,113	-0.09%
2018/10/12	2	35.40	1	36.45	36.30	1	1,098	0.09%
2018/10/11	2	36.28	2	35.80	35.55	0	1,093	0.00%
2018/10/08	2	39.48	1	39.75	39.55	1	1,079	0.09%
2018/09/19	0	0.00	2	40.65	40.95	-2	1,177	-0.17%
2018/09/18	0	0.00	2	40.45	40.50	-2	1,178	-0.17%
2018/09/13	0	0.00	4	39.51	39.80	-4	1,277	-0.31%
2018/09/12	4	38.79	0	0.00	38.20	4	1,350	0.30%
2018/09/10	1	39.95	1	39.00	39.25	0	1,564	0.00%
2018/09/07	1	39.90	0	0.00	39.95	1	1,558	0.06%
2018/09/06	7	41.26	1	41.05	40.95	6	1,537	0.39%
2018/09/03	0	0.00	2	41.15	41.15	-2	1,572	-0.13%
2018/08/30	2	41.40	0	0.00	41.45	2	1,571	0.13%
2018/08/29	2	42.05	0	0.00	41.90	2	1,580	0.13%
2018/08/28	1	41.40	2	41.60	41.75	-1	1,578	-0.06%
2018/08/24	2	40.65	2	40.95	40.90	0	1,601	0.00%
2018/08/23	1	40.85	0	0.00	40.80	1	1,607	0.06%
2018/08/20	1	40.90	0	0.00	40.70	1	1,581	0.06%
2018/08/17	2	41.38	0	0.00	41.00	2	1,575	0.13%
2018/08/14	1	41.05	0	0.00	41.10	1	1,567	0.06%
2018/08/13	1	41.35	2	40.60	40.95	-1	1,560	-0.06%
2018/08/09	2	42.63	0	0.00	42.35	2	1,535	0.13%
2018/08/08	6	42.82	0	0.00	42.95	6	1,532	0.39%
2018/08/06	12	43.03	0	0.00	43.00	12	1,522	0.79%
2018/08/03	5	43.19	0	0.00	43.20	5	1,535	0.33%
2018/08/02	4	43.74	0	0.00	43.15	4	1,549	0.26%
2018/08/01	5	44.30	0	0.00	45.00	5	1,511	0.33%
2018/07/23	0	0.00	28	46.60	46.15	-28	1,473	-1.90%
2018/07/20	0	0.00	1	45.90	45.45	-1	1,439	-0.07%
2018/07/19	1	46.05	0	0.00	45.80	1	1,437	0.07%
2018/07/16	28	45.56	3	46.08	45.70	25	1,429	1.75%
2018/07/13	0	0.00	5	45.75	46.00	-5	1,419	-0.35%
2018/07/12	0	0.00	6	45.65	45.70	-6	1,409	-0.43%
2018/07/04	0	0.00	9	44.35	44.35	-9	1,575	-0.57%
2018/07/02	0	0.00	4	44.80	45.00	-4	1,616	-0.25%
2018/06/29	4	43.15	0	0.00	44.00	4	1,617	0.25%
2018/06/26	2	43.70	0	0.00	44.30	2	1,643	0.12%
2018/06/25	4	44.94	0	0.00	44.05	4	1,628	0.25%
2018/06/22	0	0.00	3	46.70	45.80	-3	1,590	-0.19%
2018/06/21	36	46.68	23	46.87	46.50	13	1,552	0.84%
2018/06/20	5	47.45	9	47.66	47.25	-4	1,475	-0.27%
2018/06/19	0	0.00	2	44.60	44.50	-2	1,248	-0.16%
2018/06/15	2	44.08	8	44.77	44.05	-6	1,259	-0.48%
2018/06/13	1	44.75	0	0.00	44.70	1	1,274	0.08%
2018/06/12	2	45.20	1	45.50	45.25	1	1,290	0.08%
2018/06/11	0	0.00	3	44.97	45.30	-3	1,289	-0.23%
2018/06/08	2	44.25	0	0.00	43.95	2	1,287	0.16%
2018/06/07	0	0.00	2	44.90	44.50	-2	1,348	-0.15%
2018/06/06	0	0.00	53	44.52	44.45	-53	1,399	-3.79%
2018/06/05	2	44.10	2	44.65	43.85	0	1,382	0.00%
2018/06/01	0	0.00	8	43.63	43.90	-8	1,369	-0.58%
2018/05/24	1	42.40	0	0.00	42.40	1	1,366	0.07%
2018/05/22	50	43.03	0	0.00	42.90	50	1,380	3.62%
2018/05/18	3	42.55	0	0.00	42.55	3	1,387	0.22%
2018/05/16	2	42.30	0	0.00	42.45	2	1,406	0.14%
2018/05/14	1	43.40	0	0.00	43.50	1	1,480	0.07%
2018/05/11	0	0.00	4	43.98	43.50	-4	1,493	-0.27%
2018/05/07	1	41.55	0	0.00	41.60	1	1,536	0.07%
2018/05/04	5	41.77	0	0.00	41.80	5	1,532	0.33%
2018/05/02	0	0.00	2	42.45	42.15	-2	1,534	-0.13%
2018/04/27	1	42.00	0	0.00	42.20	1	1,568	0.06%
2018/04/24	6	42.69	2	42.75	42.55	4	1,702	0.23%
2018/04/23	2	43.68	0	0.00	43.50	2	1,712	0.12%
2018/04/20	2	44.05	0	0.00	44.20	2	1,726	0.12%
2018/04/16	3	45.00	4	45.00	45.10	-1	1,849	-0.05%
2018/04/13	0	0.00	1	45.05	44.50	-1	1,865	-0.05%
2018/04/12	10	45.15	23	44.80	45.30	-13	1,958	-0.66%
2018/04/11	8	43.92	0	0.00	44.00	8	1,980	0.40%
2018/04/10	1	44.60	1	44.15	44.25	0	2,091	0.00%
2018/04/09	0	0.00	2	43.90	44.10	-2	2,336	-0.09%
2018/04/03	0	0.00	3	43.95	43.80	-3	2,382	-0.13%
2018/04/02	0	0.00	24	43.19	43.40	-24	2,371	-1.01%
2018/03/31	1	42.25	7	42.20	42.25	-6	2,378	-0.25%
2018/03/29	12	42.08	0	0.00	41.85	12	2,444	0.49%
2018/03/27	3	43.50	0	0.00	43.20	3	2,511	0.12%
2018/03/26	1	43.30	0	0.00	43.20	1	2,570	0.04%
2018/03/21	0	0.00	2	44.45	44.50	-2	2,708	-0.07%
2018/03/20	1	43.85	2	43.55	44.00	-1	2,743	-0.04%
2018/03/13	0	0.00	4	44.63	44.70	-4	2,989	-0.13%
2018/03/12	1	44.60	0	0.00	44.55	1	2,938	0.03%
2018/03/06	1	42.25	0	0.00	42.40	1	2,936	0.03%
2018/03/05	0	0.00	1	42.20	42.00	-1	2,944	-0.03%
2018/02/26	1	43.30	0	0.00	43.40	1	3,039	0.03%
2018/02/23	2	42.60	2	42.95	42.90	0	3,068	0.00%
2018/02/21	0	0.00	4	42.58	42.80	-4	3,094	-0.13%
2018/02/12	2	42.35	0	0.00	41.90	2	3,099	0.06%
2018/02/06	1	40.50	0	0.00	40.90	1	3,052	0.03%
2018/02/05	1	42.25	0	0.00	42.40	1	3,010	0.03%
2018/01/29	1	43.25	0	0.00	43.15	1	2,956	0.03%
2018/01/26	0	0.00	1	43.20	43.05	-1	2,959	-0.03%
2018/01/25	1	43.50	1	43.30	43.30	0	2,965	0.00%
2018/01/23	2	43.75	1	43.50	43.30	1	2,945	0.03%
2018/01/22	2	43.83	3	43.70	43.70	-1	2,924	-0.03%
2018/01/19	2	44.50	7	44.19	44.10	-5	2,918	-0.17%
2018/01/17	2	43.65	0	0.00	43.55	2	2,818	0.07%
2018/01/16	1	42.70	2	43.45	43.35	-1	2,812	-0.04%
2018/01/15	3	43.10	5	43.24	43.00	-2	2,796	-0.07%
2018/01/12	16	43.81	3	43.83	43.75	13	2,775	0.47%
2018/01/11	3	42.60	0	0.00	42.95	3	2,756	0.11%
2018/01/10	2	43.00	1	43.40	43.15	1	2,738	0.04%
2018/01/09	6	44.78	3	44.35	44.00	3	2,712	0.11%
2018/01/08	8	44.74	0	0.00	44.65	8	2,675	0.30%
2018/01/05	18	48.09	10	47.37	47.15	8	2,575	0.31%
2018/01/04	15	48.53	8	48.61	48.50	7	2,501	0.28%
2018/01/03	21	47.58	4	47.24	48.60	17	2,395	0.71%
2018/01/02	0	0.00	1	45.10	45.00	-1	2,162	-0.05%