光環 (3234)-元大-大里券商分點個股進出

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

光環

(3234)

股價
43.00
漲跌
--
漲幅
0.00%
成交量
2,085張
產業
上櫃通信網路類股
333人加入追蹤

立即追蹤
本地時間:13:35(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

光環 (3234)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/10/30	4	43.65	2	43.20	43.00	2	2,190	0.09%
2024/10/29	2.2	43.82	1.1	43.96	44.30	1.1	2,166	0.05%
2024/10/28	3.2	47.05	3.2	47.16	47.00	0	2,094	0.00%
2024/10/25	0	0.00	0.1	52.20	52.20	-0.1	2,017	0.00%
2024/10/24	5	55.28	1.3	52.85	52.20	3.7	2,010	0.18%
2024/10/23	0	0.00	4	55.20	55.40	-4	1,982	-0.20%
2024/10/22	1	55.00	6	54.65	55.00	-5	1,987	-0.25%
2024/10/21	1	53.50	1	53.80	54.50	0	2,017	0.00%
2024/10/18	2	52.39	6	52.31	52.00	-4	2,023	-0.20%
2024/10/17	0.6	53.10	29	52.67	52.80	-28.4	2,028	-1.40%
2024/10/16	0	0.00	0	49.95	53.10	0	2,042	0.00%
2024/10/15	68.4	52.47	1.1	52.83	50.70	67.4	2,037	3.31%
2024/10/14	0.8	53.10	1	53.78	52.90	-0.3	2,013	-0.01%
2024/10/11	5.2	55.34	12	55.92	54.80	-6.8	1,978	-0.34%
2024/10/09	22.1	54.81	14	55.32	55.50	8.1	1,882	0.43%
2024/10/08	15.2	52.63	10	52.04	53.40	5.2	1,757	0.30%
2024/10/07	26	52.14	18.2	50.11	52.60	7.9	1,575	0.50%
2024/10/04	7.4	46.22	7.4	45.26	47.90	0	1,353	0.00%
2024/10/01	1	41.70	1.2	43.25	43.55	-0.2	1,269	-0.01%
2024/09/30	0.2	40.50	0	0.00	40.70	0.2	1,244	0.01%
2024/09/27	1	42.20	4.2	42.24	41.20	-3.2	1,247	-0.25%
2024/09/26	0.3	40.56	3	40.30	40.00	-2.8	1,228	-0.22%
2024/09/25	10	40.70	1	40.80	40.60	9	1,232	0.73%
2024/09/24	4	41.28	0.1	41.10	41.00	3.9	1,230	0.31%
2024/09/23	3	41.50	2	42.50	42.00	1	1,230	0.08%
2024/09/20	8	42.13	3	41.78	41.40	5	1,224	0.41%
2024/09/19	4	41.99	12.2	42.26	42.40	-8.2	1,233	-0.66%
2024/09/18	2	40.25	24.2	41.26	41.85	-22.2	1,239	-1.79%
2024/09/16	1.2	39.36	0	0.00	38.90	1.2	1,234	0.09%
2024/09/13	0	0.00	3	40.08	39.30	-3	1,336	-0.22%
2024/09/12	1	39.80	1.2	40.27	40.00	-0.2	1,470	-0.01%
2024/09/10	5.3	39.21	1	39.05	38.00	4.3	1,501	0.28%
2024/09/09	1	38.70	1	37.23	38.55	0	1,505	0.00%
2024/09/06	3	37.87	0	0.00	37.55	3	1,523	0.20%
2024/09/05	2	38.50	1	38.40	37.60	1	1,558	0.06%
2024/09/04	0.2	38.10	0.1	38.05	37.80	0.1	1,585	0.00%
2024/09/03	4	39.98	0	40.03	39.40	4	1,587	0.25%
2024/09/02	3.1	41.20	0	0.00	40.60	3.1	1,602	0.19%
2024/08/30	0	41.55	0	0.00	40.30	0	1,607	0.00%
2024/08/27	2	39.65	0	39.55	39.45	2	1,645	0.12%
2024/08/26	0	0.00	0.1	39.35	39.50	-0.1	1,691	0.00%
2024/08/23	0	0.00	0.2	39.90	39.95	-0.2	1,752	-0.01%
2024/08/22	0	0.00	1	39.25	38.65	-1	1,844	-0.05%
2024/08/21	1	40.00	0	39.05	39.65	1	2,040	0.05%
2024/08/19	0.1	37.00	1	39.15	38.60	-1	2,342	-0.04%
2024/08/16	0	0.00	1	35.61	36.00	-1	2,442	-0.04%
2024/08/15	0	0.00	0	35.55	34.95	0	2,456	0.00%
2024/08/14	0	0.00	1	34.45	34.65	-1	2,521	-0.04%
2024/08/12	0	0.00	2	34.90	34.40	-2	2,644	-0.08%
2024/08/09	1	34.20	0	0.00	33.95	1	2,692	0.04%
2024/08/05	0	0.00	1	33.63	33.55	-1	2,758	-0.04%
2024/08/02	7	38.09	1.1	37.89	37.25	5.9	2,763	0.21%
2024/08/01	0	0.00	5	39.20	39.00	-5	2,795	-0.18%
2024/07/31	1	38.15	0.2	38.18	38.10	0.8	2,846	0.03%
2024/07/30	0	0.00	0.2	38.36	38.65	-0.2	2,896	-0.01%
2024/07/29	1	38.25	0.1	38.40	38.05	0.9	2,981	0.03%
2024/07/26	1	38.70	0.4	39.65	39.40	0.7	3,133	0.02%
2024/07/23	1.2	39.89	0	40.65	39.60	1.2	3,326	0.03%
2024/07/22	0	0.00	2	41.98	41.00	-2	3,442	-0.06%
2024/07/19	1	45.50	2	45.99	44.90	-1	3,518	-0.03%
2024/07/18	2.2	46.00	0	0.00	46.45	2.2	3,502	0.06%
2024/07/17	1	48.30	0.1	47.85	47.50	0.9	3,485	0.03%
2024/07/16	3	47.13	0	0.00	46.80	3	3,463	0.09%
2024/07/15	0	0.00	5	46.50	46.45	-5	3,452	-0.15%
2024/07/12	1	46.60	0	0.00	46.55	1	3,445	0.03%
2024/07/11	2.4	47.63	0	0.00	47.55	2.4	3,439	0.07%
2024/07/10	1	48.00	2	49.30	48.70	-1	3,429	-0.03%
2024/07/09	1	46.00	6	46.00	47.35	-5	3,365	-0.15%
2024/07/08	1	47.80	0	0.00	47.05	1	3,350	0.03%
2024/07/05	0	0.00	2	47.58	49.15	-2	3,345	-0.06%
2024/07/04	0	0.00	3	46.90	46.30	-3	3,302	-0.09%
2024/07/03	3	46.55	0	0.00	46.45	3	3,309	0.09%
2024/07/02	0	0.00	1	46.00	46.20	-1	3,321	-0.03%
2024/07/01	0	0.00	1	46.60	46.50	-1	3,347	-0.03%
2024/06/27	0	0.00	1	46.70	46.60	-1	3,403	-0.03%
2024/06/26	0	0.00	1	47.20	47.00	-1	3,441	-0.03%
2024/06/25	1	46.20	3	46.70	46.80	-2	3,439	-0.06%
2024/06/24	1	47.80	2	47.85	47.30	-1	3,434	-0.03%
2024/06/21	7	49.70	0	49.80	49.40	7	3,437	0.20%
2024/06/20	5.2	50.29	1	51.80	51.00	4.2	3,415	0.12%
2024/06/19	6	50.47	3	49.80	50.80	3	3,332	0.09%
2024/06/18	0.2	47.60	0	47.30	47.45	0.2	3,208	0.01%
2024/06/13	0	0.00	9	46.30	46.30	-9	3,265	-0.28%
2024/06/12	1	47.90	0	0.00	46.80	1	3,273	0.03%
2024/06/11	3.1	44.76	1	45.34	44.50	2	3,275	0.06%
2024/06/07	10	46.85	0	46.95	46.75	10	3,334	0.30%
2024/06/06	0	0.00	1	45.72	47.05	-1	3,417	-0.03%
2024/06/05	0	0.00	0	47.10	46.40	0	3,420	0.00%
2024/06/04	0	0.00	50	46.58	46.50	-50	3,455	-1.45%
2024/06/03	1.1	48.23	0	0.00	47.65	1.1	3,487	0.03%
2024/05/31	1	47.80	0	0.00	47.55	1	3,502	0.03%
2024/05/30	3	49.78	4	49.51	49.05	-1	3,506	-0.03%
2024/05/29	1	50.30	0	51.18	50.30	1	3,506	0.03%
2024/05/28	2	52.90	2	51.80	51.90	0	3,463	0.00%
2024/05/27	19	53.70	9	54.04	53.00	10	3,406	0.29%
2024/05/24	5.8	52.29	21	53.32	53.90	-15.2	3,292	-0.46%
2024/05/23	66	50.63	3	49.72	49.00	63	3,137	2.01%
2024/05/22	5	49.46	2	49.55	51.40	3	3,160	0.09%
2024/05/21	4	47.24	0	0.00	46.80	4	3,189	0.13%
2024/05/20	10	45.70	2	46.45	45.80	8	3,376	0.24%
2024/05/17	3	46.80	2	47.48	48.10	1	3,397	0.03%
2024/05/16	0.1	49.90	2.1	51.42	50.00	-2	3,407	-0.06%
2024/05/15	2.1	50.14	13	50.18	50.50	-10.9	3,517	-0.31%
2024/05/14	0.1	48.60	0	0.00	48.50	0.1	3,606	0.00%
2024/05/13	0	47.10	3	47.90	49.65	-3	3,667	-0.08%
2024/05/10	2	45.40	10	46.60	46.60	-8	3,707	-0.22%
2024/05/09	0	0.00	2	46.85	46.20	-2	3,715	-0.05%
2024/05/08	1	48.15	0	0.00	47.85	1	3,686	0.03%
2024/05/07	2	47.00	1	46.80	48.00	1	3,669	0.03%
2024/05/06	10	46.25	3	46.30	46.00	7	3,632	0.19%
2024/05/03	4	48.15	3	47.77	47.70	1	3,580	0.03%
2024/05/02	2.4	47.86	1	49.30	50.60	1.3	3,535	0.04%
2024/04/30	5	48.83	2	48.43	50.00	3	3,448	0.09%
2024/04/29	1	48.35	14.1	48.85	49.40	-13.1	3,303	-0.40%
2024/04/26	10	43.47	6	44.78	44.95	4	3,095	0.13%
2024/04/25	3	40.90	3.1	39.72	40.90	-0.1	2,951	0.00%
2024/04/18	0	0.00	1	37.20	36.95	-1	2,795	-0.04%
2024/04/17	0	0.00	1	37.65	37.50	-1	2,793	-0.04%
2024/04/15	1	36.25	0	0.00	36.90	1	2,774	0.04%
2024/04/11	2	37.00	5	36.44	36.40	-3	2,768	-0.11%
2024/04/08	1	38.35	2	38.95	38.30	-1	2,729	-0.04%
2024/04/03	1	38.60	0	0.00	38.70	1	2,714	0.04%
2024/04/02	0	0.00	3.1	40.17	40.50	-3.1	2,682	-0.12%
2024/04/01	1	38.70	1	38.90	38.70	0	2,635	0.00%
2024/03/29	2	39.00	2	39.05	39.50	0	2,616	0.00%
2024/03/28	2	37.97	0	0.00	37.80	2	2,573	0.08%
2024/03/27	0	0.00	1	38.30	38.35	-1	2,567	-0.04%
2024/03/26	2	39.10	0	0.00	37.70	2	2,551	0.08%
2024/03/25	1	38.50	3	38.27	38.25	-2	2,518	-0.08%
2024/03/22	3	38.20	0	0.00	38.25	3	2,524	0.12%
2024/03/21	1	37.45	1	37.25	37.25	0	2,523	0.00%
2024/03/20	0	0.00	20	38.30	37.70	-20	2,519	-0.79%
2024/03/19	2	39.00	3	39.00	38.90	-1	2,508	-0.04%
2024/03/18	0	0.00	2	39.23	39.75	-2	2,516	-0.08%
2024/03/15	0	0.00	1	38.20	38.25	-1	2,496	-0.04%
2024/03/14	5	39.04	2	38.50	38.85	3	2,515	0.12%
2024/03/13	2	39.90	5.4	39.19	38.50	-3.4	2,556	-0.13%
2024/03/12	5	38.97	1.1	39.90	39.90	3.9	2,489	0.16%
2024/03/11	0	0.00	1	36.20	36.30	-1	2,417	-0.04%
2024/03/08	1	35.00	4	35.79	34.85	-3	2,407	-0.12%
2024/03/07	2	38.45	0	0.00	36.90	2	2,369	0.08%
2024/03/06	2	37.60	1	37.10	37.20	1	2,319	0.04%
2024/03/04	1	40.10	1	39.70	39.75	0	2,244	0.00%
2024/03/01	0	0.00	1	38.20	38.80	-1	2,200	-0.05%
2024/02/29	0	0.00	4.1	38.10	38.15	-4.1	2,196	-0.19%
2024/02/27	5	40.03	3	40.80	39.30	2	2,211	0.09%
2024/02/26	6	39.64	7	39.46	39.80	-1	2,160	-0.05%
2024/02/23	10.1	40.68	30	39.83	40.00	-20	2,100	-0.95%
2024/02/22	30	39.56	7	38.92	38.85	23	1,982	1.16%
2024/02/21	7.1	38.77	3.2	38.49	39.60	3.9	1,835	0.21%
2024/02/20	2	36.00	0.2	36.10	36.00	1.8	1,626	0.11%
2024/02/19	3	34.90	6.1	35.23	36.10	-3.1	1,540	-0.20%
2024/02/16	3	35.82	10	35.52	35.10	-7	1,457	-0.48%
2024/02/15	3	33.42	10	33.47	33.55	-7	1,317	-0.53%
2024/02/05	0	0.00	38.3	34.50	34.50	-38.3	1,185	-3.23%
2024/02/02	0	0.00	8.2	31.40	31.40	-8.2	1,107	-0.74%
2024/02/01	0	0.00	1.1	27.66	28.55	-1.1	1,044	-0.10%
2024/01/30	1	26.65	0	0.00	26.65	1	1,045	0.10%
2024/01/23	5	27.38	7	26.64	27.70	-2	1,127	-0.18%
2024/01/19	0	26.15	10	25.98	25.90	-10	1,181	-0.85%
2024/01/18	5	25.95	0	0.00	25.90	5	1,204	0.42%
2024/01/16	0	0.00	1	26.50	26.75	-1	1,273	-0.08%
2024/01/15	0	0.00	2	26.93	26.55	-2	1,284	-0.16%
2024/01/12	0.1	26.55	0	0.00	26.30	0.1	1,297	0.01%
2024/01/11	0	0.00	3	26.60	26.65	-3	1,326	-0.23%
2024/01/09	0	0.00	1	25.90	25.80	-1	1,465	-0.07%
2024/01/08	2	26.18	0	0.00	26.15	2	1,507	0.13%
2024/01/05	1	26.51	0	0.00	26.55	1	1,533	0.07%
2024/01/04	3	26.90	0	0.00	26.55	3	1,580	0.19%
2024/01/03	0	27.48	0	0.00	27.30	0	1,683	0.00%
2024/01/02	0.1	27.72	0	0.00	27.25	0.1	1,791	0.00%
2023/12/29	1	27.50	1	27.55	27.45	0	1,830	0.00%
2023/12/27	1	27.90	0	0.00	28.00	1	2,104	0.05%
2023/12/25	0.1	28.19	0	0.00	27.60	0.1	2,239	0.00%
2023/12/22	1	27.70	0	0.00	27.75	1	2,236	0.04%
2023/12/21	0.1	28.26	5	28.00	28.10	-5	2,235	-0.22%
2023/12/18	3	28.50	0	0.00	28.20	3	2,218	0.14%
2023/12/15	0	0.00	19	29.33	29.20	-19	2,201	-0.86%
2023/12/14	0	0.00	8	30.15	29.90	-8	2,196	-0.36%
2023/12/13	11	31.06	0	0.00	30.25	11	2,187	0.50%
2023/12/12	0	0.00	1	29.50	30.60	-1	2,169	-0.05%
2023/12/11	1	30.40	25	30.02	30.25	-24	2,161	-1.11%
2023/12/08	0	0.00	23	29.75	31.00	-23	2,115	-1.09%
2023/12/07	0	0.00	7	29.03	28.85	-7	2,046	-0.34%
2023/12/06	0	0.00	2	28.85	28.55	-2	2,026	-0.10%
2023/12/05	3.1	27.57	0	0.00	27.55	3.1	2,009	0.15%
2023/12/04	16	28.38	0	0.00	28.15	16	1,995	0.80%
2023/12/01	2	28.40	0	0.00	28.75	2	1,986	0.10%
2023/11/30	7	28.76	0	0.00	28.85	7	1,983	0.35%
2023/11/29	0	0.00	1	29.20	29.00	-1	2,002	-0.05%
2023/11/28	2.2	28.36	0	0.00	28.45	2.2	2,036	0.11%
2023/11/27	13.3	28.95	22	28.50	28.20	-8.7	2,037	-0.43%
2023/11/24	9.2	30.69	6	30.82	30.15	3.2	2,022	0.16%
2023/11/22	0	0.00	1	28.60	28.80	-1	1,956	-0.05%
2023/11/21	4	28.68	0.4	28.80	29.00	3.6	1,987	0.18%
2023/11/20	4	27.80	1	27.65	27.55	3	1,964	0.15%
2023/11/17	7	27.42	0.1	27.65	27.65	6.9	1,967	0.35%
2023/11/15	31	28.21	0	0.00	27.75	31	2,003	1.55%
2023/11/14	1	28.45	0	0.00	28.30	1	2,031	0.05%
2023/11/13	0	0.00	13	27.03	27.00	-13	2,020	-0.64%
2023/11/10	9	27.14	6	27.15	27.10	3	2,021	0.15%
2023/11/09	9	27.87	0	0.00	27.75	9	2,015	0.45%
2023/11/08	0.2	28.30	1	28.40	28.40	-0.8	2,006	-0.04%
2023/11/07	2	28.25	0	0.00	28.25	2	1,999	0.10%
2023/11/06	0	0.00	1	28.70	28.70	-1	1,989	-0.05%
2023/11/03	1	28.85	0	0.00	28.80	1	1,980	0.05%
2023/11/02	5	29.48	3	29.57	29.45	2	1,977	0.10%
2023/11/01	0	0.00	30	29.04	29.75	-30	1,969	-1.52%
2023/10/31	8	30.16	16	29.33	28.65	-8	1,957	-0.41%
2023/10/30	6	30.06	2	30.33	31.25	4	1,951	0.21%
2023/10/27	0	0.00	15	29.30	30.10	-15	1,934	-0.78%
2023/10/26	4	28.69	2	28.53	28.35	2	1,961	0.10%
2023/10/25	28	29.93	3	29.75	29.50	25	1,986	1.26%
2023/10/24	10	29.02	1	30.50	30.50	9	1,972	0.46%
2023/10/23	1	28.60	34	28.02	28.40	-33	1,952	-1.69%
2023/10/20	2	27.70	3	27.65	27.40	-1	1,955	-0.05%
2023/10/19	42	28.84	1	29.25	28.50	41	1,958	2.09%
2023/10/18	13.1	29.30	7.1	28.05	29.95	6	1,957	0.31%
2023/10/17	10.2	28.73	4	27.54	27.50	6.2	1,918	0.32%
2023/10/16	29.1	31.34	40	32.51	30.00	-10.9	1,857	-0.59%
2023/10/13	16	33.52	22	34.08	33.30	-6	1,871	-0.32%
2023/10/12	40	34.18	4	34.29	33.95	36	1,908	1.89%
2023/10/11	18	33.94	0.7	33.89	34.30	17.3	1,928	0.90%
2023/10/06	0	0.00	2	33.40	34.30	-2	1,931	-0.10%
2023/10/05	61	31.48	0	0.00	31.20	61	1,918	3.18%
2023/10/04	9.7	31.00	0	0.00	31.95	9.7	1,954	0.50%
2023/10/03	2	31.40	6	32.63	32.75	-4	1,938	-0.21%
2023/10/02	4	29.66	4.2	29.85	29.85	-0.2	1,797	-0.01%
2023/09/28	0	0.00	1.1	26.23	27.15	-1.1	1,696	-0.06%
2023/09/26	0	0.00	1	24.45	24.25	-1	1,666	-0.06%
2023/09/21	1.1	24.91	4	25.11	24.80	-2.9	1,682	-0.17%
2023/09/20	0.2	26.20	23	25.53	25.35	-22.8	1,686	-1.35%
2023/09/19	15	26.03	0.1	25.80	26.00	14.9	1,697	0.88%
2023/09/18	11	26.56	1.1	26.58	26.25	9.9	1,726	0.57%
2023/09/15	1	24.91	1.2	25.31	26.50	-0.2	1,734	-0.01%
2023/09/14	1	25.20	16	25.68	25.90	-15	1,714	-0.87%
2023/09/13	2.1	24.45	4	24.20	24.50	-1.9	1,703	-0.11%
2023/09/12	4	23.55	0.1	23.70	23.65	3.9	1,705	0.23%
2023/09/11	0	0.00	6.1	24.48	24.35	-6.1	1,692	-0.36%
2023/09/08	0	0.00	4	24.65	24.75	-4	1,687	-0.24%
2023/09/07	0	0.00	2	24.85	24.55	-2	1,685	-0.12%
2023/09/06	13	24.90	0.1	24.70	24.75	12.9	1,682	0.77%
2023/09/05	5	24.50	8	24.43	24.40	-3	1,680	-0.18%
2023/09/04	7.2	24.21	3	24.18	24.20	4.2	1,673	0.25%
2023/09/01	6.4	25.34	5.4	25.54	25.35	1	1,642	0.06%
2023/08/30	2	27.80	0	0.00	27.90	2	1,588	0.13%
2023/08/29	1	27.80	1	27.85	27.80	0	1,579	0.00%
2023/08/28	1.3	28.42	12	28.13	28.00	-10.7	1,572	-0.68%
2023/08/25	11	26.70	2.1	28.20	28.30	8.9	1,538	0.58%
2023/08/24	0	0.00	4	25.70	25.80	-4	1,496	-0.27%
2023/08/23	1	26.00	0	0.00	25.80	1	1,500	0.07%
2023/08/22	1.1	26.14	5	27.04	25.90	-4	1,499	-0.26%
2023/08/21	4	27.00	0	0.00	27.15	4	1,484	0.27%
2023/08/18	0.1	27.01	1	27.45	28.15	-0.9	1,461	-0.06%
2023/08/17	1	25.65	0	0.00	25.60	1	1,420	0.07%
2023/08/16	3	24.70	19	25.31	25.45	-16	1,412	-1.13%
2023/08/15	7	25.02	3	25.00	25.00	4	1,406	0.28%
2023/08/14	6	24.48	0	0.00	24.50	6	1,402	0.43%
2023/08/11	0	0.00	1.2	25.66	25.40	-1.2	1,399	-0.09%
2023/08/08	0	0.00	4.1	27.21	26.90	-4.1	1,382	-0.30%
2023/08/07	5	28.54	0	0.00	28.05	5	1,375	0.36%
2023/08/04	2	27.45	0	0.00	27.45	2	1,364	0.15%
2023/08/02	5	28.06	24.2	28.35	28.10	-19.2	1,356	-1.41%
2023/08/01	0.5	30.80	0	0.00	30.70	0.5	1,324	0.04%
2023/07/31	13	31.47	0	0.00	31.30	13	1,306	1.00%
2023/07/28	12	30.38	9	30.46	31.00	3	1,245	0.24%
2023/07/27	5	28.35	5	28.55	28.20	0	1,197	0.00%
2023/07/26	3	29.12	0.1	29.50	29.00	2.9	1,174	0.25%
2023/07/21	0	0.00	23	29.77	30.60	-23	1,123	-2.05%
2023/07/20	0	0.00	6	31.99	31.85	-6	1,098	-0.55%
2023/07/19	5	32.01	0.4	31.65	31.60	4.6	1,075	0.43%
2023/07/18	1	32.85	1.1	33.80	31.30	-0.1	1,072	-0.01%
2023/07/17	22	34.57	8	34.84	34.15	14	1,117	1.25%
2023/07/14	1	33.60	1	34.00	34.15	0	1,076	0.00%
2023/07/13	14.1	33.06	1.1	32.83	33.50	13	1,098	1.18%
2023/07/12	3	31.98	4.3	30.66	32.00	-1.3	978	-0.13%
2023/07/11	2	29.70	12	28.92	29.10	-10	885	-1.13%
2023/07/10	7.6	28.19	4.3	28.87	29.25	3.3	806	0.41%
2023/07/07	5	24.41	3	26.33	26.60	2	726	0.28%
2023/07/06	3	24.05	0	0.00	24.20	3	680	0.44%
2023/07/05	2	25.00	0	0.00	24.55	2	677	0.30%
2023/07/03	0.1	25.10	0	0.00	25.00	0.1	669	0.01%
2023/06/27	0.1	24.05	0	0.00	24.05	0.1	661	0.01%
2023/06/26	3.2	25.02	6	25.28	25.10	-2.8	653	-0.43%
2023/06/21	0.2	24.40	0	0.00	24.50	0.2	625	0.04%
2023/06/19	0	0.00	2	22.95	23.25	-2	617	-0.32%
2023/06/16	0	0.00	10	22.19	22.75	-10	610	-1.64%
2023/06/14	2	21.70	0	0.00	21.85	2	610	0.33%
2023/06/13	7	21.55	0	0.00	21.45	7	616	1.14%
2023/06/12	2	21.65	0	0.00	21.60	2	618	0.32%
2023/06/09	2	21.80	0	0.00	21.95	2	633	0.32%
2023/05/29	2	22.50	5	22.97	23.60	-3	719	-0.42%
2023/05/26	2	22.23	4	22.08	22.10	-2	709	-0.28%
2023/05/24	6	21.58	0	0.00	21.85	6	706	0.85%
2023/05/22	0	0.00	2	22.45	22.25	-2	726	-0.28%
2023/05/19	2	22.35	3	22.60	22.25	-1	750	-0.13%
2023/05/17	0	0.00	2	22.30	22.35	-2	753	-0.27%
2023/05/11	2	21.70	4	21.55	21.50	-2	763	-0.26%
2023/05/09	2	22.33	0	0.00	22.20	2	785	0.25%
2023/04/27	0	0.00	1	23.10	23.00	-1	821	-0.12%
2023/04/26	0	0.00	3	22.80	22.80	-3	821	-0.37%
2023/04/25	1.1	22.80	0	0.00	22.85	1.1	819	0.13%
2023/04/24	6	23.55	0	0.00	23.50	6	819	0.73%
2023/04/21	4.1	23.55	8	23.59	23.85	-3.9	827	-0.47%
2023/04/20	12	25.44	12	24.43	24.10	0	851	0.00%
2023/04/19	8	25.91	6	25.59	25.65	2	745	0.27%
2023/04/18	13.2	25.97	64	26.20	25.85	-50.8	713	-7.12%
2023/04/17	0	0.00	1	24.95	24.95	-1	618	-0.16%
2023/03/30	18	25.12	0	0.00	25.10	18	603	2.98%
2023/03/29	6	24.70	6	25.30	25.30	0	596	0.00%
2023/03/28	20	25.06	8	24.83	24.60	12	593	2.02%
2023/03/27	20	25.28	0	0.00	25.20	20	578	3.46%
2023/03/24	0	0.00	1.2	25.04	25.15	-1.2	574	-0.21%
2023/03/23	1	24.65	0	0.00	24.70	1	564	0.18%
2023/03/22	0	24.90	0	0.00	24.50	0	559	0.00%
2023/03/21	0	24.10	0	0.00	24.30	0	556	0.00%
2023/03/20	1	24.00	0	0.00	24.35	1	561	0.18%
2023/03/16	0	0.00	1	23.10	23.20	-1	576	-0.17%
2023/03/15	0	0.00	20	24.55	24.10	-20	585	-3.42%
2023/03/14	2	24.15	4	24.05	24.50	-2	596	-0.34%
2023/03/13	25	25.26	2	24.63	24.60	23	599	3.83%
2023/03/10	1	23.85	1	24.00	24.00	0	578	0.00%
2023/03/09	0	0.00	1	24.00	24.00	-1	672	-0.15%
2023/03/07	2	24.25	3	24.25	24.15	-1	824	-0.12%
2023/03/06	1	23.90	1	23.90	24.05	0	860	0.00%
2023/03/02	0	0.00	1	23.50	23.60	-1	853	-0.12%
2023/03/01	0	0.00	5	23.55	23.65	-5	857	-0.58%
2023/02/23	0	0.00	4	23.50	23.50	-4	895	-0.45%
2023/02/21	0	0.00	29	23.75	24.30	-29	898	-3.23%
2023/02/20	2	23.80	2	24.10	23.70	0	892	0.00%
2023/02/17	29	23.67	0	0.00	23.45	29	876	3.31%
2023/02/16	0	0.00	2	22.88	22.90	-2	852	-0.23%
2023/02/13	2	22.90	0	0.00	22.60	2	862	0.23%
2023/02/10	2	23.10	0	0.00	22.85	2	865	0.23%
2023/02/08	5	22.80	0	0.00	22.65	5	873	0.57%
2023/02/01	0	0.00	4	22.33	22.35	-4	832	-0.48%
2023/01/30	2	21.90	0	0.00	21.80	2	826	0.24%
2023/01/13	0	0.00	9	21.04	21.00	-9	805	-1.12%
2023/01/12	4	21.70	10	21.95	21.50	-6	803	-0.75%
2023/01/11	0	0.00	9	22.02	22.35	-9	800	-1.12%
2023/01/10	33	22.96	2	23.30	22.45	31	791	3.92%
2023/01/04	0	0.00	2	21.85	21.80	-2	762	-0.26%
2023/01/03	0	0.00	35	20.85	21.45	-35	768	-4.56%
2022/12/28	4	21.48	0	0.00	21.30	4	770	0.52%
2022/12/21	1	23.20	0	0.00	23.00	1	785	0.13%
2022/12/14	0	0.00	2	25.30	25.25	-2	805	-0.25%
2022/12/13	1	25.10	17	25.02	25.00	-16	805	-1.99%
2022/12/12	18	24.74	1	24.70	24.70	17	804	2.11%
2022/12/09	1	25.25	1	24.50	24.50	0	799	0.00%
2022/12/08	1.2	25.06	1	25.40	25.40	0.2	789	0.03%
2022/12/07	1	25.15	1	25.10	25.10	0	786	0.00%
2022/12/06	0	0.00	1	26.15	25.00	-1	775	-0.13%
2022/12/05	1	25.85	4	26.20	26.10	-3	778	-0.39%
2022/12/02	6	25.83	5	26.22	26.40	1	771	0.13%
2022/12/01	10	25.08	12.1	25.89	26.10	-2.1	720	-0.28%
2022/11/30	45	24.87	24.4	25.20	25.00	20.6	632	3.25%
2022/11/29	14	23.70	4	23.63	23.55	10	625	1.60%
2022/11/28	8.1	23.02	5	22.87	22.90	3.1	584	0.52%
2022/11/23	2	21.50	18	21.58	21.45	-16	650	-2.46%
2022/11/21	0	0.00	3	22.70	22.60	-3	654	-0.46%
2022/11/16	0	0.00	3	22.85	22.90	-3	771	-0.39%
2022/11/15	0.2	22.85	0	0.00	22.80	0.2	1,075	0.02%
2022/11/10	1	22.50	1	22.60	22.60	0	1,257	0.00%
2022/11/08	12	22.15	4	22.14	21.95	8	1,358	0.59%
2022/11/07	0	0.00	1	22.00	22.00	-1	1,384	-0.07%
2022/11/04	19.2	22.68	1	22.20	22.20	18.2	1,447	1.26%
2022/10/31	1	21.05	1	21.05	21.05	0	2,215	0.00%
2022/10/07	0	0.00	1	22.80	22.60	-1	2,717	-0.04%
2022/10/06	0	0.00	40	22.51	22.90	-40	2,769	-1.44%
2022/10/05	0	0.00	2	23.35	22.60	-2	2,879	-0.07%
2022/10/03	0	0.00	1	22.40	22.45	-1	3,061	-0.03%
2022/09/29	2	22.48	0	0.00	22.20	2	3,357	0.06%
2022/09/28	0	0.00	28	22.12	21.95	-28	3,410	-0.82%
2022/09/27	2	23.45	0	0.00	23.65	2	3,412	0.06%
2022/09/26	1	23.80	1	23.35	23.35	0	3,437	0.00%
2022/09/15	2	27.70	0	0.00	27.10	2	3,515	0.06%
2022/09/13	3	27.42	4	27.74	27.35	-1	3,505	-0.03%
2022/09/12	3	27.80	0	0.00	27.75	3	3,502	0.09%
2022/09/07	0	0.00	15	26.91	26.65	-15	3,469	-0.43%
2022/09/05	2	29.25	9	28.08	27.10	-7	3,442	-0.20%
2022/09/02	3	28.27	8	28.30	28.45	-5	3,346	-0.15%
2022/09/01	2	28.20	8	28.71	28.30	-6	3,333	-0.18%
2022/08/31	0	0.00	3	28.65	28.85	-3	3,308	-0.09%
2022/08/30	22	28.73	6	28.63	28.65	16	3,272	0.49%
2022/08/29	3	26.78	2	26.60	26.80	1	3,229	0.03%
2022/08/26	5	28.20	2	28.08	27.60	3	3,224	0.09%
2022/08/25	5	28.14	14	28.51	28.30	-9	3,216	-0.28%
2022/08/23	5	27.11	1	27.25	27.50	4	3,131	0.13%
2022/08/22	38	28.61	22	28.41	28.10	16	3,095	0.52%
2022/08/19	18	28.13	7	28.06	28.00	11	2,787	0.39%
2022/08/18	3	28.20	2	28.15	28.10	1	2,702	0.04%
2022/08/17	10	28.26	9	28.00	27.65	1	2,653	0.04%
2022/08/16	2	27.88	6	27.60	27.45	-4	2,593	-0.15%
2022/08/15	5	27.34	3	27.22	27.65	2	2,531	0.08%
2022/08/12	1	26.95	4	26.93	27.00	-3	2,482	-0.12%
2022/08/11	9	27.22	6	27.37	27.15	3	2,451	0.12%
2022/08/10	27	27.95	15	27.53	27.20	12	2,383	0.50%
2022/08/09	24	27.83	25	27.94	28.25	-1	2,262	-0.04%
2022/08/08	94	27.31	64	27.78	28.55	30	2,102	1.43%
2022/08/05	12	25.46	4	25.75	26.00	8	1,688	0.47%
2022/08/04	1	23.20	2	23.55	23.65	-1	1,595	-0.06%
2022/08/03	2	23.35	12	23.51	23.15	-10	1,568	-0.64%
2022/08/02	2	24.85	2	24.80	24.70	0	1,546	0.00%
2022/07/29	11	25.53	11	25.73	25.75	0	1,540	0.00%
2022/07/27	2	24.95	1	24.80	25.30	1	1,499	0.07%
2022/07/26	8	26.09	10	25.81	24.90	-2	1,476	-0.14%
2022/07/25	32	26.42	20	26.59	27.35	12	1,390	0.86%
2022/07/21	6	25.24	4	25.45	25.20	2	1,241	0.16%
2022/07/20	4	24.90	6	24.63	24.50	-2	1,206	-0.17%
2022/07/19	5	24.84	3	24.65	24.70	2	1,185	0.17%
2022/07/18	3	24.80	2	25.00	25.10	1	1,169	0.09%
2022/07/15	12	24.48	3	24.92	24.40	9	1,147	0.78%
2022/07/14	4	23.53	4	23.35	24.00	0	1,076	0.00%
2022/07/13	28	25.14	23	25.28	24.70	5	1,025	0.49%
2022/07/12	31	25.01	31	25.19	24.60	0	911	0.00%
2022/07/11	11	23.78	26	23.95	24.10	-15	754	-1.99%
2022/07/08	15	24.50	12	24.59	24.55	3	721	0.42%
2022/07/07	16	24.85	13	24.97	25.50	3	588	0.51%
2022/07/06	9	23.32	5	22.98	23.20	4	420	0.95%
2022/07/05	10	22.60	11	21.55	21.60	-1	365	-0.27%
2022/07/04	3	21.27	0	0.00	21.90	3	350	0.86%
2022/07/01	11	21.90	13	22.45	21.20	-2	321	-0.64%
2022/06/30	6	23.03	11	22.97	22.40	-5	265	-1.88%
2022/06/14	0	0.00	16	21.63	22.40	-16	204	-7.81%
2022/06/13	0	0.00	1	22.20	22.10	-1	206	-0.49%
2022/06/06	3	23.32	3	23.78	23.65	0	202	0.00%
2022/06/02	18	22.80	1	22.60	22.90	17	194	8.74%
2022/06/01	0	0.00	10	21.20	22.85	-10	173	-5.77%
2022/05/18	10	20.50	1	20.65	20.25	9	173	5.18%
2022/05/17	1	20.05	0	0.00	20.25	1	173	0.58%
2022/04/25	1	22.55	1	22.85	22.45	0	178	0.00%
2022/04/21	4	23.15	4	23.04	23.00	0	181	0.00%
2022/04/08	0	0.00	6	23.25	23.35	-6	312	-1.92%
2022/04/01	3	23.80	0	0.00	24.20	3	357	0.84%
2022/03/21	0	0.00	2	25.15	24.95	-2	380	-0.53%
2022/03/11	0	0.00	1	23.90	23.90	-1	405	-0.25%
2022/03/04	0	0.00	1	25.15	25.10	-1	431	-0.23%
2022/03/03	1	25.10	0	0.00	25.25	1	437	0.23%
2022/02/18	0	0.00	6	25.30	25.35	-6	566	-1.06%
2022/02/08	0	0.00	2	26.43	26.40	-2	661	-0.30%
2022/02/07	1	25.70	0	0.00	25.90	1	669	0.15%
2022/01/26	0	0.00	1	24.90	25.00	-1	671	-0.15%
2022/01/12	1	26.60	4	26.85	26.50	-3	716	-0.42%
2022/01/11	1	26.70	5	26.94	26.85	-4	717	-0.56%
2022/01/10	0	0.00	1	26.95	26.95	-1	719	-0.14%
2022/01/07	0	0.00	4.2	27.49	27.30	-4.2	717	-0.59%
2022/01/06	23	28.19	8	28.23	28.05	15	711	2.11%
2022/01/03	0	0.00	1	28.00	28.00	-1	610	-0.16%
2021/12/30	1	28.70	1	28.40	28.35	0	609	0.00%
2021/12/29	1	28.25	2	28.13	28.15	-1	608	-0.16%
2021/12/28	14	28.56	13	28.70	28.10	1	608	0.16%
2021/12/27	7	27.52	10	27.51	27.60	-3	577	-0.52%
2021/12/21	0	26.45	0	0.00	26.30	0	585	0.00%
2021/12/20	32	26.48	0	0.00	26.30	32	589	5.43%
2021/12/17	1	26.60	0	0.00	26.60	1	600	0.17%
2021/12/16	5	27.22	3	27.07	26.95	2	599	0.33%
2021/12/15	0	0.00	5	26.40	26.80	-5	600	-0.83%
2021/12/14	0	0.00	1	26.70	26.70	-1	603	-0.17%
2021/12/10	2	27.85	2	27.55	27.35	0	729	0.00%
2021/12/09	4	27.58	4	27.46	27.60	0	728	0.00%
2021/12/07	3	27.85	3	27.50	27.25	0	714	0.00%
2021/12/02	1	27.15	0	0.00	27.05	1	727	0.14%
2021/11/29	2	27.00	2	27.00	26.95	0	705	0.00%
2021/11/26	11	27.66	19	27.84	27.30	-8	713	-1.12%
2021/11/25	1	28.85	1	28.60	28.55	0	704	0.00%
2021/11/23	0	0.00	8	28.55	28.65	-8	706	-1.13%
2021/11/22	0	0.00	2	29.80	29.70	-2	699	-0.29%
2021/11/18	0	0.00	6	29.71	29.30	-6	688	-0.87%
2021/11/17	5	29.47	2	29.90	29.60	3	690	0.43%
2021/11/16	22	29.95	0	0.00	30.70	22	627	3.51%
2021/11/04	3	28.45	0	0.00	27.95	3	991	0.30%
2021/11/03	0	0.00	2	27.80	27.80	-2	989	-0.20%
2021/11/02	3	27.57	5	28.40	27.30	-2	992	-0.20%
2021/10/29	6	27.22	0	0.00	27.10	6	1,045	0.57%
2021/10/27	0	0.00	0.1	27.01	27.35	-0.1	1,061	-0.01%
2021/10/25	0	0.00	2	26.25	26.60	-2	1,090	-0.18%
2021/10/22	0.1	26.00	0	0.00	25.95	0.1	1,107	0.01%
2021/10/21	9	26.23	7	26.22	25.75	2	1,155	0.17%
2021/10/20	1	25.50	1	25.45	25.35	0	1,216	0.00%
2021/10/13	0	0.00	4	24.61	24.35	-4	1,374	-0.29%
2021/10/06	1	25.30	1	25.15	25.05	0	1,501	0.00%
2021/10/05	2	25.18	2	25.50	25.60	0	1,501	0.00%
2021/10/04	6	26.36	7	25.97	25.55	-1	1,503	-0.07%
2021/10/01	6	26.77	6	26.61	26.35	0	1,504	0.00%
2021/09/30	3	26.30	0	0.00	26.35	3	1,497	0.20%
2021/09/29	7	26.21	9	26.16	26.10	-2	1,501	-0.13%
2021/09/27	5	26.95	6	26.78	27.00	-1	1,519	-0.07%
2021/09/24	7	26.74	7	26.44	26.70	0	1,558	0.00%
2021/09/23	3	25.50	1	25.55	25.30	2	1,555	0.13%
2021/09/13	2	25.88	0	0.00	26.10	2	1,512	0.13%
2021/09/08	0	0.00	1	25.80	25.40	-1	1,631	-0.06%
2021/09/01	6	28.02	6	28.13	28.25	0	1,772	0.00%
2021/08/31	0	0.00	1	27.35	27.10	-1	1,761	-0.06%
2021/08/27	0	0.00	2	27.85	27.50	-2	1,761	-0.11%
2021/08/26	2	27.55	0	0.00	27.55	2	1,761	0.11%
2021/08/25	2	27.65	2	27.88	27.65	0	1,763	0.00%
2021/08/24	2	27.25	0	0.00	27.15	2	1,757	0.11%
2021/08/23	1	27.00	0	0.00	27.20	1	1,756	0.06%
2021/08/19	0	0.00	5	26.60	26.50	-5	1,750	-0.29%
2021/08/17	7	26.96	6	26.88	26.90	1	1,711	0.06%
2021/08/16	2	26.08	0	0.00	26.10	2	1,402	0.14%
2021/08/13	2	28.15	0	0.00	27.80	2	1,395	0.14%
2021/08/11	0	0.00	7	29.32	29.00	-7	1,402	-0.50%
2021/08/05	2	31.68	1	31.75	31.30	1	1,390	0.07%
2021/08/03	1	31.50	0	0.00	31.10	1	1,371	0.07%
2021/07/27	13	34.29	7	32.99	32.10	6	1,343	0.45%
2021/07/26	0	0.00	1	32.60	33.40	-1	1,314	-0.08%
2021/07/23	0	0.00	3	33.55	32.05	-3	1,259	-0.24%
2021/07/22	6	31.61	8	30.94	31.10	-2	1,195	-0.17%
2021/07/21	2	30.75	0	0.00	30.35	2	1,195	0.17%
2021/07/19	2	31.60	3	31.47	31.50	-1	1,200	-0.08%
2021/07/16	8	31.37	1	30.60	30.85	7	1,203	0.58%
2021/07/15	8	30.15	0	0.00	30.40	8	1,180	0.68%
2021/07/14	0	0.00	6	29.89	30.15	-6	1,180	-0.51%
2021/07/13	8	30.86	4	30.26	30.30	4	1,174	0.34%
2021/07/12	0	0.00	2	29.43	29.10	-2	1,107	-0.18%
2021/07/09	0	0.00	4	29.20	29.05	-4	1,127	-0.35%
2021/07/07	2	30.50	0	0.00	29.90	2	1,155	0.17%
2021/07/05	0	0.00	2	30.30	30.70	-2	1,190	-0.17%
2021/07/01	2	30.10	0	0.00	29.80	2	1,198	0.17%
2021/06/28	0	0.00	4	30.65	30.85	-4	1,202	-0.33%
2021/06/24	1	29.80	1	30.40	30.15	0	1,178	0.00%
2021/06/23	4	29.44	7	29.34	29.45	-3	1,159	-0.26%
2021/06/22	1	29.50	6	29.35	29.00	-5	1,164	-0.43%
2021/06/21	0	0.00	4	30.09	29.60	-4	1,169	-0.34%
2021/06/18	4	31.10	4	30.78	30.75	0	1,177	0.00%
2021/06/17	17	31.51	5	31.46	31.35	12	1,166	1.03%
2021/06/16	4	31.19	5	30.82	32.05	-1	1,088	-0.09%
2021/06/15	2	29.15	0	0.00	29.15	2	952	0.21%
2021/06/11	0	0.00	1	30.00	29.70	-1	960	-0.10%
2021/06/07	1	29.00	0	0.00	28.80	1	1,187	0.08%
2021/06/04	0	0.00	2	29.95	29.60	-2	1,281	-0.16%
2021/06/02	0	0.00	5	30.17	30.30	-5	1,307	-0.38%
2021/06/01	2	31.05	3	31.17	31.30	-1	1,309	-0.08%
2021/05/26	2	29.73	2	29.55	29.80	0	1,331	0.00%
2021/05/21	11	28.64	4	28.76	29.00	7	1,372	0.51%
2021/05/19	5	27.44	3	27.88	28.20	2	1,426	0.14%
2021/05/18	5	25.55	7	26.44	27.50	-2	1,489	-0.13%
2021/05/17	1	26.00	1	25.30	25.00	0	1,505	0.00%
2021/05/14	2	29.55	2	29.03	27.75	0	1,505	0.00%
2021/05/13	2	26.80	5	27.00	28.00	-3	1,502	-0.20%
2021/05/12	6	28.37	4	28.15	27.95	2	1,497	0.13%
2021/05/11	2	31.35	4	32.30	30.20	-2	1,473	-0.14%
2021/05/07	2	33.75	3	34.32	34.55	-1	1,462	-0.07%
2021/05/05	0	0.00	1	32.80	33.05	-1	1,449	-0.07%
2021/05/04	6	32.78	0	0.00	32.50	6	1,446	0.41%
2021/05/03	3	35.00	0	0.00	34.60	3	1,428	0.21%
2021/04/29	20	36.65	1	36.75	36.35	19	1,417	1.34%
2021/04/28	1	36.45	1	36.70	36.70	0	1,420	0.00%
2021/04/27	5	36.74	5	37.26	37.40	0	1,415	0.00%
2021/04/26	4	36.53	0	0.00	36.30	4	1,388	0.29%
2021/04/23	2	36.85	0	0.00	36.95	2	1,377	0.15%
2021/04/19	0	0.00	1	40.15	39.50	-1	1,375	-0.07%
2021/04/15	2	39.55	3	40.27	39.90	-1	1,441	-0.07%
2021/04/14	1	38.95	14	39.98	39.15	-13	1,432	-0.91%
2021/04/13	0	0.00	0	41.80	40.55	0	1,438	0.00%
2021/04/12	2	41.70	3	42.00	41.20	-1	1,456	-0.07%
2021/04/08	1	41.55	3	41.63	41.55	-2	1,522	-0.13%
2021/04/07	2	41.90	5	41.74	41.55	-3	1,513	-0.20%
2021/04/06	0	0.00	2	41.28	41.40	-2	1,508	-0.13%
2021/04/01	7	41.86	2	41.73	41.30	5	1,512	0.33%
2021/03/31	1	40.95	3	40.70	40.70	-2	1,468	-0.14%
2021/03/30	7	40.81	5	40.82	40.85	2	1,472	0.14%
2021/03/26	0	0.00	2	39.95	39.90	-2	1,481	-0.14%
2021/03/25	1	40.25	2	39.65	39.60	-1	1,487	-0.07%
2021/03/24	2	40.60	4	40.06	40.10	-2	1,511	-0.13%
2021/03/23	5	40.31	0	0.00	40.25	5	1,507	0.33%
2021/03/22	0	0.00	2	41.18	41.65	-2	1,495	-0.13%
2021/03/18	3	41.93	2	41.98	41.75	1	1,507	0.07%
2021/03/17	4	41.83	26	41.81	41.70	-22	1,518	-1.45%
2021/03/16	2	41.83	6	41.76	41.50	-4	1,531	-0.26%
2021/03/15	8	41.93	9	41.89	42.00	-1	1,535	-0.07%
2021/03/12	7	41.21	2	41.58	40.85	5	1,501	0.33%
2021/03/11	24	42.53	13.3	42.48	41.55	10.7	1,528	0.70%
2021/03/10	0	0.00	3	44.65	44.65	-3	1,429	-0.21%
2021/03/09	1	40.75	1	40.70	40.60	0	1,598	0.00%
2021/03/02	0	0.00	1	39.55	39.50	-1	1,918	-0.05%
2021/02/26	1	40.60	0	0.00	40.65	1	1,943	0.05%
2021/02/25	17	40.87	0	0.00	40.80	17	1,969	0.86%
2021/02/24	0	0.00	2	41.50	41.25	-2	1,984	-0.10%
2021/02/23	30	41.06	0	0.00	40.95	30	2,021	1.48%
2021/02/22	0.3	42.80	2	42.75	42.25	-1.7	2,047	-0.08%
2021/02/19	3	42.45	0	0.00	43.00	3	2,073	0.14%
2021/02/18	6	41.94	11	41.66	42.10	-5	2,222	-0.22%
2021/02/17	4	38.60	9	38.07	39.85	-5	2,188	-0.23%
2021/02/05	1	36.90	10	36.81	36.85	-9	2,219	-0.41%
2021/02/04	0	0.00	4	35.95	35.80	-4	2,240	-0.18%
2021/02/03	0	0.00	1	36.10	35.60	-1	2,282	-0.04%
2021/01/27	9	36.25	0	0.00	36.40	9	2,759	0.33%
2021/01/26	3	36.38	1	37.20	36.20	2	2,765	0.07%
2021/01/25	1	35.65	3	36.75	36.95	-2	2,765	-0.07%
2021/01/22	1	36.20	0	0.00	36.30	1	2,769	0.04%
2021/01/21	10	35.40	2	34.75	34.90	8	2,767	0.29%
2021/01/20	6	36.06	3	35.15	35.20	3	2,765	0.11%
2021/01/19	0	0.00	2	37.45	37.05	-2	2,756	-0.07%
2021/01/18	2	37.00	0	0.00	37.30	2	2,765	0.07%
2021/01/15	3	37.90	1	38.60	37.50	2	2,782	0.07%
2021/01/13	2	39.03	3	39.02	38.95	-1	2,817	-0.04%
2021/01/12	0	0.00	3	38.60	38.25	-3	2,846	-0.11%
2021/01/11	4	39.15	6	39.37	39.80	-2	2,871	-0.07%
2021/01/08	7	39.96	10	40.04	39.10	-3	2,863	-0.10%
2021/01/07	6	42.78	2	43.30	42.50	4	2,804	0.14%
2021/01/06	3	43.25	8	43.77	42.85	-5	2,810	-0.18%
2021/01/05	7	45.06	7	44.79	44.40	0	2,791	0.00%
2021/01/04	4	44.46	1	44.30	44.85	3	2,794	0.11%
2020/12/31	9	44.36	8	44.34	44.55	1	2,786	0.04%
2020/12/29	3	42.68	1	42.50	42.45	2	2,726	0.07%
2020/12/28	2	42.20	0	0.00	42.10	2	2,718	0.07%
2020/12/21	2	43.90	0	0.00	43.20	2	2,735	0.07%
2020/12/18	1	44.00	1	43.80	43.90	0	2,743	0.00%
2020/12/17	1	43.00	0	0.00	42.70	1	2,727	0.04%
2020/12/16	0	0.00	2	42.75	43.30	-2	2,728	-0.07%
2020/12/15	3	41.95	1	42.20	42.00	2	2,727	0.07%
2020/12/14	0	0.00	4	42.91	42.95	-4	2,730	-0.15%
2020/12/11	2	41.90	12	42.10	41.90	-10	2,730	-0.37%
2020/12/10	2	43.53	7	42.73	43.00	-5	2,742	-0.18%
2020/12/09	11	43.64	1	44.00	43.55	10	2,748	0.36%
2020/12/08	0	0.00	1	43.70	43.90	-1	2,769	-0.04%
2020/12/07	2	43.33	18	44.05	43.10	-16	2,779	-0.58%
2020/12/04	2	45.50	6	45.13	45.00	-4	2,736	-0.15%
2020/12/03	21	47.19	12	46.85	45.25	9	2,725	0.33%
2020/12/02	19	45.89	10	45.10	45.95	9	2,480	0.36%
2020/12/01	2	44.58	6	44.66	44.50	-4	2,405	-0.17%
2020/11/30	2	45.55	8	46.06	45.15	-6	2,406	-0.25%
2020/11/27	7	45.27	11	45.96	46.40	-4	2,419	-0.17%
2020/11/26	0	0.00	6	44.87	45.00	-6	2,294	-0.26%
2020/11/25	2	44.25	4	44.28	44.25	-2	2,283	-0.09%
2020/11/24	8	44.51	6	44.61	43.60	2	2,261	0.09%
2020/11/23	5	44.36	3	44.37	44.25	2	2,253	0.09%
2020/11/20	7	45.02	6	45.08	44.80	1	2,255	0.04%
2020/11/19	4	45.19	2	45.53	45.15	2	2,236	0.09%
2020/11/18	4	44.91	2	44.98	44.90	2	2,212	0.09%
2020/11/17	8	45.08	7.7	45.15	45.30	0.3	2,205	0.01%
2020/11/16	5	43.78	5	43.76	43.60	0	2,119	0.00%
2020/11/13	29	43.45	28	43.75	43.95	1	2,125	0.05%
2020/11/12	5	43.35	3	42.50	42.50	2	2,106	0.09%
2020/11/11	3	43.53	2	43.23	44.20	1	2,114	0.05%
2020/11/10	12	43.35	7	43.55	43.30	5	2,142	0.23%
2020/11/09	18	44.79	12	44.52	44.80	6	2,303	0.26%
2020/11/06	6	40.76	13	41.71	41.90	-7	2,147	-0.33%
2020/11/05	4	38.14	0	0.00	38.10	4	2,036	0.20%
2020/11/04	7	37.93	6	37.66	37.85	1	2,059	0.05%
2020/11/03	0	0.00	10	37.49	37.60	-10	2,075	-0.48%
2020/10/30	0	0.00	1	37.30	36.05	-1	2,182	-0.05%
2020/10/29	10	36.13	0	0.00	36.75	10	2,217	0.45%
2020/10/26	1	38.10	0	0.00	38.30	1	2,310	0.04%
2020/10/23	2	38.60	3	39.03	38.80	-1	2,370	-0.04%
2020/10/22	1	39.00	1	39.20	38.35	0	2,490	0.00%
2020/10/21	0	0.00	2	38.30	38.20	-2	2,605	-0.08%
2020/10/20	5	38.21	1	38.15	38.15	4	2,997	0.13%
2020/10/19	1	37.90	2	36.55	37.70	-1	3,024	-0.03%
2020/10/16	1	35.80	1	36.30	35.70	0	3,060	0.00%
2020/10/15	1	36.05	1	37.10	36.05	0	3,222	0.00%
2020/10/14	3	36.18	6	36.21	36.75	-3	3,306	-0.09%
2020/10/12	4	35.95	1	35.70	35.00	3	3,461	0.09%
2020/10/08	2	37.00	2	38.10	37.00	0	3,587	0.00%
2020/10/06	2	38.25	2	38.85	38.10	0	3,749	0.00%
2020/09/30	0	0.00	5	37.40	37.40	-5	4,080	-0.12%
2020/09/29	5	38.34	0	0.00	37.55	5	4,236	0.12%
2020/09/28	0	0.00	2	38.30	38.15	-2	4,730	-0.04%
2020/09/25	36	37.65	4	38.35	37.45	32	4,888	0.65%
2020/09/24	0	0.00	7	38.43	38.50	-7	5,201	-0.13%
2020/09/23	5	39.53	0	0.00	39.10	5	5,430	0.09%
2020/09/22	1	39.50	2	40.00	39.50	-1	5,582	-0.02%
2020/09/21	1	40.90	0	0.00	40.55	1	5,726	0.02%
2020/09/16	1	40.90	5	41.04	41.00	-4	6,024	-0.07%
2020/09/15	3	41.73	1	40.90	40.70	2	6,139	0.03%
2020/09/14	4	40.85	10	41.07	41.15	-6	6,556	-0.09%
2020/09/11	2	39.33	0	0.00	39.30	2	6,633	0.03%
2020/09/10	3	41.55	0	0.00	40.70	3	6,713	0.04%
2020/09/09	1	41.70	1	41.70	41.85	0	6,771	0.00%
2020/09/08	0	0.00	1	41.50	41.30	-1	6,966	-0.01%
2020/09/03	0	0.00	2	45.00	43.50	-2	6,971	-0.03%
2020/09/02	9	44.39	9	44.71	44.50	0	6,970	0.00%
2020/09/01	2	42.93	0	0.00	42.50	2	6,892	0.03%
2020/08/31	0	0.00	1	42.30	42.30	-1	6,893	-0.01%
2020/08/28	0	0.00	1	42.35	42.10	-1	6,915	-0.01%
2020/08/26	4	43.04	0	0.00	43.45	4	6,971	0.06%
2020/08/24	2	42.73	2	41.95	42.00	0	6,956	0.00%
2020/08/21	7	40.96	13	41.17	42.10	-6	6,958	-0.09%
2020/08/20	8	41.81	4	42.61	39.70	4	6,942	0.06%
2020/08/19	6	45.48	8	45.76	44.10	-2	6,864	-0.03%
2020/08/18	1	47.80	5	46.80	46.20	-4	6,882	-0.06%
2020/08/17	4	48.21	7	47.86	48.00	-3	6,902	-0.04%
2020/08/14	12	47.73	12	47.79	47.55	0	6,945	0.00%
2020/08/13	31	47.92	19	47.65	48.25	12	6,891	0.17%
2020/08/12	1	42.65	11	44.42	46.20	-10	6,668	-0.15%
2020/08/11	3	43.87	7	43.46	42.80	-4	6,597	-0.06%
2020/08/10	4	44.85	3	45.73	44.50	1	6,603	0.02%
2020/08/07	3	45.10	2	44.90	45.25	1	6,614	0.02%
2020/08/06	5	45.36	0	0.00	44.90	5	6,616	0.08%
2020/08/05	1	46.60	4	47.41	46.65	-3	6,623	-0.05%
2020/08/04	3	46.27	7	46.29	46.85	-4	6,707	-0.06%
2020/08/03	4	45.18	2	45.40	45.45	2	6,677	0.03%
2020/07/31	3	44.95	0	0.00	45.05	3	6,682	0.04%
2020/07/30	2	44.60	1	44.45	43.75	1	6,653	0.02%
2020/07/29	8	44.24	1	44.20	44.65	7	6,630	0.11%
2020/07/28	53	43.45	9	43.90	43.30	44	6,594	0.67%
2020/07/27	7	49.04	12	49.66	47.40	-5	6,494	-0.08%
2020/07/24	66	53.27	55.1	54.16	52.20	10.9	6,422	0.17%
2020/07/23	11	51.93	13	51.89	52.50	-2	6,073	-0.03%
2020/07/22	4	51.55	19	51.54	52.00	-15	6,039	-0.25%
2020/07/21	26	51.20	22	52.20	50.50	4	6,058	0.07%
2020/07/20	8	48.66	10	49.12	50.40	-2	5,927	-0.03%
2020/07/17	24	51.03	11	51.25	49.90	13	5,846	0.22%
2020/07/16	2	50.65	6	50.40	51.40	-4	5,764	-0.07%
2020/07/15	8	51.01	7	51.44	49.90	1	5,697	0.02%
2020/07/14	6	51.68	8	51.91	52.50	-2	5,565	-0.04%
2020/07/13	32	53.06	19	53.58	53.00	13	5,520	0.24%
2020/07/10	10	52.14	4	52.50	51.10	6	5,415	0.11%
2020/07/09	16	56.93	16	55.48	55.00	0	5,270	0.00%
2020/07/08	35	57.47	47	57.42	57.10	-12	5,107	-0.23%
2020/07/07	33	58.73	22	60.01	56.50	11	4,968	0.22%
2020/07/06	4	57.30	2	58.25	58.90	2	4,562	0.04%
2020/07/03	29	51.25	125	50.60	53.60	-96	4,430	-2.17%	大賣/
2020/07/02	7	47.28	38	49.01	48.80	-31	4,110	-0.75%
2020/07/01	17	45.39	4	45.75	45.10	13	3,874	0.34%
2020/06/30	10	43.52	12	43.57	43.95	-2	3,715	-0.05%
2020/06/29	4	42.30	4	42.40	42.45	0	3,568	0.00%
2020/06/24	5	41.14	7.2	41.06	41.90	-2.2	3,411	-0.06%
2020/06/22	5	42.16	1	40.90	39.95	4	3,280	0.12%
2020/06/19	12	43.15	14	43.98	41.40	-2	3,178	-0.06%
2020/06/18	1	39.65	2	41.00	40.60	-1	2,744	-0.04%
2020/06/17	4	39.45	0	0.00	39.60	4	2,651	0.15%
2020/06/16	0	0.00	3	38.38	38.75	-3	2,551	-0.12%
2020/06/15	8	37.46	11	38.72	36.80	-3	2,498	-0.12%
2020/06/11	2	35.50	0	0.00	35.45	2	2,322	0.09%
2020/06/10	1	36.00	0	0.00	36.00	1	2,342	0.04%
2020/06/09	0	0.00	1	37.55	36.70	-1	2,356	-0.04%
2020/06/08	0	0.00	2	37.55	36.80	-2	2,365	-0.08%
2020/06/05	0	0.00	2	37.78	37.70	-2	2,391	-0.08%
2020/06/04	3	37.35	1	37.75	37.35	2	2,404	0.08%
2020/06/02	3	38.20	2	38.28	36.60	1	2,418	0.04%
2020/05/29	3	36.45	3	36.23	36.55	0	2,333	0.00%
2020/05/26	1	36.80	1	36.80	36.80	0	2,326	0.00%
2020/05/25	1	37.40	5	37.90	37.20	-4	2,317	-0.17%
2020/05/22	0	0.00	3	37.07	36.50	-3	2,274	-0.13%
2020/05/21	2	36.90	15	36.73	36.05	-13	2,230	-0.58%
2020/05/19	0	0.00	2	34.50	34.50	-2	2,256	-0.09%
2020/05/18	0	0.00	1	35.00	34.30	-1	2,311	-0.04%
2020/05/15	1	35.00	7	35.27	35.45	-6	2,291	-0.26%
2020/05/14	6	34.75	11	34.93	34.00	-5	2,288	-0.22%
2020/05/13	0	0.00	5	36.90	36.55	-5	2,260	-0.22%
2020/05/12	7	36.54	2	37.05	36.40	5	2,287	0.22%
2020/05/11	7	36.26	14.1	36.08	36.85	-7.1	2,228	-0.32%
2020/05/08	15	34.60	0	0.00	34.30	15	2,141	0.70%
2020/05/07	0	0.00	1	34.80	34.50	-1	2,145	-0.05%
2020/05/06	1.3	34.07	12	34.33	33.95	-10.7	2,142	-0.50%
2020/05/05	10	34.65	0	0.00	34.30	10	2,146	0.47%
2020/05/04	4	34.41	2	34.75	34.25	2	2,142	0.09%
2020/04/30	10	34.07	4	33.69	33.80	6	2,149	0.28%
2020/04/29	3	34.40	11	34.26	34.20	-8	2,148	-0.37%
2020/04/28	4	33.18	0	0.00	33.05	4	2,113	0.19%
2020/04/27	14	31.59	2	32.25	31.90	12	2,120	0.57%
2020/04/24	9	31.93	3	32.05	31.40	6	2,128	0.28%
2020/04/23	1	30.50	6	31.35	31.35	-5	2,080	-0.24%
2020/04/21	1	28.50	0	0.00	28.50	1	2,145	0.05%
2020/04/20	0	0.00	1	29.60	29.25	-1	2,260	-0.04%
2020/04/17	1	28.80	0	0.00	28.70	1	2,277	0.04%
2020/04/16	0	0.00	2	28.65	28.65	-2	2,311	-0.09%
2020/04/15	2	28.00	0	0.00	28.00	2	2,338	0.09%
2020/04/14	0	0.00	1	27.65	27.75	-1	2,424	-0.04%
2020/04/10	1	27.30	0	0.00	27.30	1	2,933	0.03%
2020/04/09	8	28.13	13	28.47	26.90	-5	3,151	-0.16%
2020/04/08	5	26.70	0	0.00	27.25	5	3,108	0.16%
2020/04/07	0	0.00	1	26.70	26.75	-1	3,202	-0.03%
2020/04/06	6	24.80	6	25.40	25.60	0	3,214	0.00%
2020/04/01	5	24.52	5	24.23	24.70	0	3,224	0.00%
2020/03/31	0	0.00	1	24.55	24.15	-1	3,250	-0.03%
2020/03/27	0	0.00	2	25.30	24.80	-2	3,560	-0.06%
2020/03/26	2	24.25	1	24.60	24.90	1	3,617	0.03%
2020/03/25	1	24.85	1	24.70	24.75	0	3,646	0.00%
2020/03/24	1	23.30	0	0.00	23.30	1	3,766	0.03%
2020/03/18	1	22.20	1	24.50	22.05	0	3,758	0.00%
2020/03/17	0	0.00	1	24.85	23.70	-1	3,771	-0.03%
2020/03/16	1	28.10	0	0.00	25.50	1	3,918	0.03%
2020/03/13	2	27.63	0	0.00	28.30	2	3,948	0.05%
2020/03/11	0	0.00	2	33.60	33.75	-2	3,920	-0.05%
2020/03/10	8	33.12	2	32.35	33.45	6	3,895	0.15%
2020/03/09	32	34.12	33	33.75	33.50	-1	3,884	-0.03%
2020/03/06	20	33.01	0	0.00	32.95	20	3,845	0.52%
2020/03/05	1	33.35	0	0.00	33.60	1	3,865	0.03%
2020/03/04	20	32.91	0	0.00	32.80	20	3,885	0.51%
2020/03/02	0	0.00	1	32.65	32.55	-1	4,005	-0.02%
2020/02/27	22	33.95	10.3	33.00	33.00	11.7	3,999	0.29%
2020/02/25	61	35.18	1	35.25	35.45	60	4,007	1.50%
2020/02/24	2	35.80	2	36.05	36.00	0	4,055	0.00%
2020/02/21	0	0.00	2	36.70	36.30	-2	4,071	-0.05%
2020/02/20	7	37.82	1	37.55	37.40	6	4,160	0.14%
2020/02/19	21	36.19	12	36.46	36.70	9	4,101	0.22%
2020/02/17	2	35.65	0	0.00	35.30	2	4,061	0.05%
2020/02/14	0	0.00	1	35.35	35.55	-1	4,094	-0.02%
2020/02/13	9	35.52	4	35.90	35.30	5	4,098	0.12%
2020/02/12	6	35.50	0	0.00	35.30	6	4,081	0.15%
2020/02/11	2	34.55	0	0.00	35.05	2	4,081	0.05%
2020/02/10	2	33.15	1	32.75	33.20	1	4,065	0.02%
2020/02/06	0	0.00	2	35.18	35.45	-2	4,146	-0.05%
2020/02/05	4	34.96	0	0.00	34.75	4	4,175	0.10%
2020/02/04	1	34.80	0	0.00	34.90	1	4,231	0.02%
2020/01/31	0	0.00	5	36.05	36.10	-5	4,322	-0.12%
2020/01/30	4	37.29	0	0.00	35.70	4	4,669	0.09%
2020/01/20	0.3	39.30	2	39.05	39.65	-1.7	5,009	-0.03%
2020/01/17	0	0.00	1	41.00	39.45	-1	5,179	-0.02%
2020/01/16	0	0.00	2	40.88	40.65	-2	5,136	-0.04%
2020/01/15	8	41.27	5	41.07	41.10	3	5,106	0.06%
2020/01/14	3	41.10	3	40.60	41.15	0	5,037	0.00%
2020/01/09	2	39.00	7	38.68	38.40	-5	4,869	-0.10%
2020/01/08	18	39.25	12	38.67	38.65	6	4,823	0.12%
2020/01/07	22	41.51	37	40.47	38.70	-15	4,720	-0.32%
2020/01/06	9	39.44	150	39.87	39.80	-141	4,383	-3.22%	大賣/鉅額交易
2020/01/03	27	38.70	37	38.52	38.70	-10	4,188	-0.24%
2020/01/02	2	37.00	6	37.03	37.35	-4	3,950	-0.10%
2019/12/31	7	37.63	7	37.23	37.05	0	3,903	0.00%
2019/12/30	5	36.37	0	0.00	36.35	5	3,787	0.13%
2019/12/27	5	36.20	0	0.00	35.80	5	3,759	0.13%
2019/12/26	0	0.00	1	36.90	35.85	-1	3,759	-0.03%
2019/12/25	0	0.00	1	36.40	36.35	-1	3,734	-0.03%
2019/12/24	7	36.99	16	37.14	36.50	-9	3,708	-0.24%
2019/12/23	8	36.21	3.1	35.75	35.90	4.9	3,494	0.14%
2019/12/20	0	0.00	2	35.48	35.45	-2	3,444	-0.06%
2019/12/19	6	35.45	15	35.39	35.00	-9	3,488	-0.26%
2019/12/16	1	33.90	1	33.50	33.70	0	3,334	0.00%
2019/12/13	10	34.20	1	33.70	33.70	9	3,324	0.27%
2019/12/12	2	34.40	3	34.55	34.05	-1	3,302	-0.03%
2019/12/11	10	36.08	9	35.58	34.60	1	3,265	0.03%
2019/12/10	4	34.80	8	35.20	34.95	-4	3,101	-0.13%
2019/12/09	0	0.00	1	34.15	35.10	-1	3,040	-0.03%
2019/12/06	2	33.63	1	33.65	33.70	1	3,000	0.03%
2019/12/05	0	0.00	1	33.60	33.20	-1	3,002	-0.03%
2019/12/04	1	34.30	0	0.00	33.95	1	2,992	0.03%
2019/12/03	1	34.15	0	0.00	33.95	1	2,997	0.03%
2019/12/02	1	33.80	0	0.00	33.80	1	3,009	0.03%
2019/11/28	0	0.00	1	35.15	34.80	-1	3,043	-0.03%
2019/11/27	1	34.55	5	33.99	35.05	-4	2,971	-0.13%
2019/11/26	5	33.15	5	33.05	33.05	0	2,919	0.00%
2019/11/25	2	34.50	1	34.10	33.05	1	2,906	0.03%
2019/11/22	2	33.80	3	33.97	33.90	-1	2,886	-0.03%
2019/11/21	5	33.96	5	34.07	34.15	0	2,875	0.00%
2019/11/20	9	33.37	8	33.56	33.60	1	2,819	0.04%
2019/11/19	4	33.78	5	33.54	34.10	-1	2,850	-0.04%
2019/11/18	5	32.25	8	32.59	32.50	-3	2,726	-0.11%
2019/11/15	0	0.00	2	31.15	31.90	-2	2,693	-0.07%
2019/11/14	3	30.98	0	0.00	31.00	3	2,675	0.11%
2019/11/13	4	31.35	4	31.39	31.50	0	2,663	0.00%
2019/11/11	0	0.00	1	30.50	29.80	-1	2,580	-0.04%
2019/11/08	3	31.50	2	31.30	31.70	1	2,546	0.04%
2019/11/07	0	0.00	1	31.80	32.00	-1	2,524	-0.04%
2019/11/06	10	31.90	0	0.00	31.95	10	2,514	0.40%
2019/11/04	6	33.71	10	33.36	33.55	-4	2,399	-0.17%
2019/11/01	12	33.52	8	33.53	33.85	4	2,361	0.17%
2019/10/31	9	33.41	15	33.06	33.30	-6	2,298	-0.26%
2019/10/30	11	34.44	12	34.35	34.50	-1	2,222	-0.04%
2019/10/29	33	35.79	34	35.83	34.30	-1	2,132	-0.05%
2019/10/28	14	33.10	6	34.31	34.70	8	1,752	0.46%
2019/10/25	18	30.22	15	30.76	31.55	3	1,371	0.22%
2019/10/24	1	28.55	0	0.00	28.70	1	1,185	0.08%
2019/10/22	0	0.00	1	29.70	29.30	-1	1,239	-0.08%
2019/10/21	1	29.10	0	0.00	29.10	1	1,306	0.08%
2019/10/18	2	28.90	0	0.00	28.90	2	1,321	0.15%
2019/10/17	0	0.00	1	29.40	29.40	-1	1,323	-0.08%
2019/10/09	0	0.00	1	28.05	28.05	-1	1,305	-0.08%
2019/10/04	1	28.75	2	28.80	28.65	-1	1,398	-0.07%
2019/10/03	1	28.75	0	0.00	29.00	1	1,410	0.07%
2019/10/02	7	29.34	2	29.50	29.20	5	1,439	0.35%
2019/10/01	0	0.00	5	28.90	29.00	-5	1,540	-0.32%
2019/09/27	1	29.10	0	0.00	29.25	1	1,534	0.07%
2019/09/26	1	30.35	6	30.78	30.35	-5	1,532	-0.33%
2019/09/25	4	30.20	1	29.85	29.65	3	1,482	0.20%
2019/09/24	16	30.07	10	30.31	29.85	6	1,476	0.41%
2019/09/23	0	0.00	1	28.50	28.70	-1	1,390	-0.07%
2019/09/18	1	28.55	0	0.00	28.50	1	1,416	0.07%
2019/09/16	0	0.00	10	29.35	29.10	-10	1,442	-0.69%
2019/09/12	1	30.00	0	0.00	29.60	1	1,506	0.07%
2019/09/11	0	0.00	1	28.80	29.50	-1	1,516	-0.07%
2019/09/06	0	0.00	1	29.75	29.65	-1	1,704	-0.06%
2019/09/05	1	29.50	1	30.00	29.50	0	1,704	0.00%
2019/09/03	2	30.18	2	30.43	29.30	0	1,687	0.00%
2019/09/02	0	0.00	6	27.99	28.40	-6	1,601	-0.37%
2019/08/30	0	0.00	2	28.40	27.95	-2	1,602	-0.12%
2019/08/29	0	0.00	3	27.97	27.85	-3	1,596	-0.19%
2019/08/28	2	27.45	0	0.00	27.45	2	1,596	0.13%
2019/08/27	6	27.50	5	27.60	27.50	1	1,591	0.06%
2019/08/26	1	26.95	7	26.97	26.55	-6	1,576	-0.38%
2019/08/23	3	27.63	1	27.60	27.70	2	1,566	0.13%
2019/08/22	26	28.78	11	28.97	28.30	15	1,555	0.96%
2019/08/20	0	0.00	1	27.40	27.30	-1	1,489	-0.07%
2019/08/16	1	26.70	6	26.60	26.60	-5	1,501	-0.33%
2019/08/15	2	25.45	2	25.80	26.00	0	1,501	0.00%
2019/08/13	1	25.90	0	0.00	25.90	1	1,520	0.07%
2019/08/12	0	0.00	8	26.25	26.50	-8	1,550	-0.52%
2019/08/08	5	26.00	0	0.00	26.45	5	1,557	0.32%
2019/08/05	1	26.55	0	0.00	25.65	1	1,576	0.06%
2019/07/31	3	28.40	0	0.00	28.25	3	1,614	0.19%
2019/07/30	1	28.30	0	0.00	28.45	1	1,615	0.06%
2019/07/29	1	29.15	0	0.00	29.10	1	1,615	0.06%
2019/07/26	1	29.30	9	29.22	29.35	-8	1,592	-0.50%
2019/07/25	10	29.35	11	29.56	29.45	-1	1,580	-0.06%
2019/07/24	1	28.55	4	29.14	28.70	-3	1,547	-0.19%
2019/07/23	9	28.89	10	28.96	28.70	-1	1,532	-0.07%
2019/07/22	3	27.90	0	0.00	27.90	3	1,492	0.20%
2019/07/18	0	0.00	6	27.45	26.90	-6	1,512	-0.40%
2019/07/17	1	27.90	10	28.00	27.80	-9	1,517	-0.59%
2019/07/16	0	0.00	2	28.35	28.25	-2	1,513	-0.13%
2019/07/15	0	0.00	1	28.25	28.25	-1	1,523	-0.07%
2019/07/12	2	28.35	0	0.00	28.20	2	1,548	0.13%
2019/07/11	5	28.08	6	28.11	28.15	-1	1,551	-0.06%
2019/07/10	12	29.10	16	29.12	28.65	-4	1,571	-0.25%
2019/07/09	0	0.00	5	28.04	28.15	-5	1,556	-0.32%
2019/07/08	7	28.26	0	0.00	28.15	7	1,551	0.45%
2019/07/05	11	28.45	20	28.35	28.05	-9	1,560	-0.58%
2019/07/04	3	26.50	0	0.00	26.80	3	1,441	0.21%
2019/07/03	2	26.60	3	26.20	26.20	-1	1,444	-0.07%
2019/07/02	10	27.20	18	26.84	26.65	-8	1,431	-0.56%
2019/07/01	17	27.33	9	27.19	27.15	8	1,426	0.56%
2019/06/28	2	26.40	2	26.40	26.40	0	1,419	0.00%
2019/06/27	5	26.74	2	26.85	26.85	3	1,431	0.21%
2019/06/26	11	26.70	7	26.24	26.70	4	1,443	0.28%
2019/06/25	14	27.36	14	27.31	26.50	0	1,460	0.00%
2019/06/24	15	27.37	24	27.48	27.00	-9	1,447	-0.62%
2019/06/21	17	27.68	14	27.59	27.75	3	1,453	0.21%
2019/06/20	8	27.84	11	27.85	27.85	-3	1,462	-0.21%
2019/06/19	12	27.16	19	27.24	27.50	-7	1,440	-0.49%
2019/06/18	9	26.92	5	26.82	26.80	4	1,512	0.26%
2019/06/17	17	27.01	6	26.81	27.50	11	1,519	0.72%
2019/06/14	22	26.06	11	27.13	27.20	11	1,528	0.72%
2019/06/13	1	25.10	0	0.00	24.75	1	1,599	0.06%
2019/06/12	5	25.40	2	24.80	25.40	3	1,603	0.19%
2019/06/11	0	0.00	1	24.05	24.10	-1	1,606	-0.06%
2019/06/10	1	23.95	0	0.00	23.90	1	1,617	0.06%
2019/05/31	2	24.75	0	0.00	24.45	2	1,683	0.12%
2019/05/30	0	0.00	2	24.30	24.30	-2	1,704	-0.12%
2019/05/28	4	24.00	10	24.00	24.00	-6	1,742	-0.34%
2019/05/27	2	23.60	0	0.00	23.95	2	1,873	0.11%
2019/05/23	0	0.00	1	24.60	24.00	-1	1,953	-0.05%
2019/05/22	10	25.60	0	0.00	24.85	10	2,025	0.49%
2019/05/21	0	0.00	2	24.75	25.10	-2	2,172	-0.09%
2019/05/17	9	24.68	4	24.70	24.40	5	2,221	0.23%
2019/05/16	0	0.00	1	25.85	25.80	-1	2,241	-0.04%
2019/05/15	2	26.30	0	0.00	26.20	2	2,273	0.09%
2019/05/13	2	26.85	4	26.55	26.20	-2	2,367	-0.08%
2019/05/09	5	26.34	2	26.25	25.40	3	2,390	0.13%
2019/05/08	1	27.45	0	0.00	27.40	1	2,399	0.04%
2019/05/07	0	0.00	2	28.48	28.40	-2	2,546	-0.08%
2019/05/06	12	28.41	0	0.00	28.30	12	2,586	0.46%
2019/05/03	3	29.85	0	0.00	29.90	3	2,611	0.11%
2019/05/02	0	0.00	8	29.56	29.95	-8	2,644	-0.30%
2019/04/30	1	29.50	0	0.00	29.65	1	2,742	0.04%
2019/04/29	1	29.30	2	29.00	28.70	-1	2,769	-0.04%
2019/04/26	1	30.35	3	30.07	29.55	-2	2,798	-0.07%
2019/04/25	4	31.21	0	0.00	31.05	4	2,834	0.14%
2019/04/24	6	31.35	0	0.00	31.30	6	2,941	0.20%
2019/04/23	1	33.00	0	0.00	32.70	1	3,048	0.03%
2019/04/22	0	0.00	1	34.00	33.70	-1	3,088	-0.03%
2019/04/19	0	0.00	1	34.40	33.70	-1	3,155	-0.03%
2019/04/18	1	34.85	3	35.00	34.30	-2	3,235	-0.06%
2019/04/17	1	34.50	0	0.00	34.65	1	3,496	0.03%
2019/04/16	4	34.66	3	34.53	34.55	1	3,663	0.03%
2019/04/15	3	35.98	3	36.05	35.60	0	3,936	0.00%
2019/04/11	0	35.50	1	36.05	35.65	-1	4,325	-0.02%
2019/04/10	1	34.70	0	0.00	35.20	1	4,467	0.02%
2019/04/09	3	35.02	0.1	34.70	34.90	2.9	4,571	0.06%
2019/04/08	4	35.48	1	35.70	35.45	3	4,608	0.07%
2019/04/03	2	35.15	5	35.05	35.45	-3	4,653	-0.06%
2019/04/02	1	35.10	0	0.00	34.90	1	4,830	0.02%
2019/04/01	0	0.00	3	35.68	35.05	-3	4,883	-0.06%
2019/03/29	3	34.70	1	34.30	35.20	2	4,867	0.04%
2019/03/28	7	34.74	1	34.40	34.45	6	4,867	0.12%
2019/03/27	2	35.75	0	0.00	35.40	2	4,870	0.04%
2019/03/26	4	35.28	2	35.20	35.25	2	4,880	0.04%
2019/03/25	0	0.00	0.2	35.00	35.00	-0.2	4,912	0.00%
2019/03/22	1	37.50	2.5	36.49	36.55	-1.5	4,914	-0.03%
2019/03/21	6	38.33	14	37.74	37.50	-8	4,906	-0.16%
2019/03/20	4	37.65	2	37.40	37.35	2	4,890	0.04%
2019/03/19	20	37.74	10.3	37.38	37.20	9.7	4,952	0.20%
2019/03/18	8	37.34	16.1	37.52	38.50	-8.1	4,925	-0.16%
2019/03/15	1	35.85	0	0.00	35.70	1	4,942	0.02%
2019/03/14	11	36.01	1	36.40	35.75	10	5,004	0.20%
2019/03/13	0	0.00	1	36.00	36.00	-1	5,021	-0.02%
2019/03/12	1	35.60	1	35.25	35.05	0	5,113	0.00%
2019/03/11	1	35.60	100	35.12	35.40	-99	5,141	-1.93%
2019/03/08	1	34.75	2	35.08	35.25	-1	5,136	-0.02%
2019/03/07	5	35.71	7	36.24	35.05	-2	5,123	-0.04%
2019/03/06	0	35.75	10	36.15	35.90	-10	5,091	-0.20%
2019/03/05	1	36.00	4	36.36	36.00	-3	5,088	-0.06%
2019/03/04	3	36.22	1	35.85	35.85	2	5,067	0.04%
2019/02/27	1	35.70	5	35.32	36.10	-4	5,051	-0.08%
2019/02/26	2	36.93	15	36.02	35.60	-13	5,024	-0.26%
2019/02/25	4	36.25	9	36.47	36.65	-5	4,905	-0.10%
2019/02/22	5	35.81	0	0.00	35.70	5	4,843	0.10%
2019/02/21	114	36.09	17	36.08	35.80	97	4,816	2.01%	大買/
2019/02/20	11	35.06	9	35.83	35.70	2	4,733	0.04%
2019/02/19	5	33.56	4	33.65	33.65	1	4,582	0.02%
2019/02/18	8	33.19	0	0.00	33.40	8	4,574	0.17%
2019/02/15	6	34.20	1	34.35	34.25	5	4,515	0.11%
2019/02/14	1	35.70	3	35.08	35.40	-2	4,464	-0.04%
2019/02/13	1	35.25	0	0.00	35.05	1	4,420	0.02%
2019/02/12	1	36.85	0	0.00	36.10	1	4,384	0.02%
2019/02/11	1	36.00	0	0.00	36.20	1	4,372	0.02%
2019/01/30	1	36.35	1.1	36.28	36.05	-0.1	4,342	0.00%
2019/01/28	10	37.38	14	37.31	36.55	-4	4,253	-0.09%
2019/01/25	0	0.00	6	35.85	36.00	-6	4,098	-0.15%
2019/01/24	1	36.25	2	35.40	35.45	-1	4,057	-0.02%
2019/01/22	4	36.55	6	36.71	35.60	-2	3,993	-0.05%
2019/01/21	2	36.00	2	35.53	36.00	0	3,885	0.00%
2019/01/18	4	35.70	3	35.92	35.70	1	3,849	0.03%
2019/01/17	6	37.03	4	36.61	36.25	2	3,821	0.05%
2019/01/16	12	36.88	28	36.97	37.30	-16	3,747	-0.43%
2019/01/15	19	36.38	8	36.41	36.25	11	3,624	0.30%
2019/01/14	9	35.31	9	35.27	35.20	0	3,479	0.00%
2019/01/11	20	36.34	15	35.98	35.90	5	3,419	0.15%
2019/01/10	10	36.21	4	35.69	36.55	6	3,346	0.18%
2019/01/09	26	37.53	20.1	37.61	35.95	5.9	3,249	0.18%
2019/01/08	29	36.78	30	36.60	37.30	-1	2,954	-0.03%
2019/01/07	8	36.86	10	36.82	37.40	-2	2,769	-0.07%
2019/01/04	13	34.52	13	34.57	34.20	0	2,450	0.00%
2019/01/03	17	34.55	0	0.00	33.50	17	2,240	0.76%
2019/01/02	4	35.20	10	35.11	35.95	-6	2,004	-0.30%
2018/12/28	4	32.26	18	32.22	32.70	-14	1,817	-0.77%
2018/12/27	12	30.95	6	30.95	30.95	6	1,704	0.35%
2018/12/26	10	31.42	12	29.72	29.60	-2	1,653	-0.12%
2018/12/25	12.1	31.67	11	31.66	31.15	1.1	1,593	0.07%
2018/12/24	1	30.80	0	0.00	30.90	1	1,406	0.07%
2018/12/22	1.1	27.99	2	28.05	28.10	-0.9	1,343	-0.07%
2018/12/21	1	27.75	3	27.80	28.25	-2	1,349	-0.15%
2018/12/20	2	28.08	5	27.62	27.70	-3	1,340	-0.22%
2018/12/19	1	29.00	7	28.81	28.70	-6	1,308	-0.46%
2018/12/18	3	29.57	0	0.00	28.35	3	1,279	0.23%
2018/12/17	1	30.30	0	0.00	30.40	1	1,229	0.08%
2018/12/14	6	31.93	1	32.50	31.80	5	1,189	0.42%
2018/12/13	14	33.00	3	32.95	32.95	11	1,151	0.96%
2018/12/12	5	31.80	12	32.25	33.00	-7	1,065	-0.66%
2018/12/11	10	30.19	12	30.36	30.00	-2	959	-0.21%
2018/12/10	17	29.74	6	30.99	29.90	11	897	1.23%
2018/12/07	2	28.48	0	0.00	29.15	2	706	0.28%
2018/12/06	1	28.95	10	27.45	26.50	-9	632	-1.42%
2018/12/05	0	0.00	4	29.03	28.65	-4	586	-0.68%
2018/11/30	0	0.00	1	24.30	24.35	-1	433	-0.23%
2018/11/29	1	24.00	0	0.00	24.00	1	432	0.23%
2018/11/28	2	24.45	2	24.45	24.35	0	426	0.00%
2018/11/27	0	0.00	1	23.75	23.80	-1	416	-0.24%
2018/11/22	0	0.00	1	23.90	23.20	-1	407	-0.25%
2018/11/20	1	22.90	0	0.00	22.85	1	391	0.26%
2018/11/19	1	22.90	0	0.00	22.90	1	399	0.25%
2018/11/16	1	23.10	2	23.10	22.65	-1	415	-0.24%
2018/11/13	1	22.65	0	0.00	22.70	1	396	0.25%
2018/11/08	0	0.00	1	23.75	23.75	-1	380	-0.26%
2018/10/30	0	0.00	1	21.00	20.85	-1	346	-0.29%
2018/10/26	1	20.50	0	0.00	20.80	1	339	0.29%
2018/10/22	0	0.00	1	22.70	23.50	-1	335	-0.30%
2018/10/19	3	22.15	3	22.60	22.65	0	340	0.00%
2018/10/18	2	23.00	2	23.00	23.00	0	343	0.00%
2018/10/11	2	23.70	0	0.00	23.70	2	489	0.41%
2018/10/09	2	25.95	5	25.50	26.30	-3	488	-0.61%
2018/10/01	0	0.00	1	29.20	29.20	-1	532	-0.19%
2018/09/11	0	0.00	1	26.70	27.60	-1	744	-0.13%
2018/09/10	2	27.40	0	0.00	26.30	2	755	0.26%
2018/09/07	3	28.00	1	27.25	27.20	2	767	0.26%
2018/08/24	0	0.00	1	29.25	29.50	-1	1,301	-0.08%
2018/08/15	0	0.00	2	29.03	28.70	-2	1,312	-0.15%
2018/08/14	1	29.65	1	30.05	29.90	0	1,307	0.00%
2018/08/13	2	29.95	0	0.00	30.00	2	1,312	0.15%
2018/08/07	1	32.40	0	0.00	32.00	1	1,302	0.08%
2018/08/06	1	32.55	0	0.00	32.70	1	1,299	0.08%
2018/07/26	2	33.30	0	0.00	32.90	2	1,299	0.15%
2018/07/23	0	0.00	1	32.00	32.25	-1	1,290	-0.08%
2018/07/20	1	36.10	1	36.40	34.90	0	1,263	0.00%
2018/07/18	4	36.46	6	36.76	35.85	-2	1,260	-0.16%
2018/07/09	1	33.90	1	34.00	33.85	0	1,155	0.00%
2018/07/06	1	32.70	1	33.35	34.65	0	1,146	0.00%
2018/07/04	1	33.80	0	0.00	33.30	1	1,134	0.09%
2018/07/03	0	0.00	2	35.33	34.20	-2	1,124	-0.18%
2018/07/02	3	37.18	3	37.32	36.50	0	1,099	0.00%
2018/06/29	0	0.00	2	34.78	34.85	-2	1,019	-0.20%
2018/06/28	1	32.00	0	0.00	31.70	1	1,006	0.10%
2018/06/25	1	32.80	0	0.00	32.80	1	996	0.10%
2018/06/22	10	33.10	2	33.25	33.20	8	1,011	0.79%
2018/06/21	0	0.00	2	34.35	33.15	-2	1,002	-0.20%
2018/06/20	2	33.25	0	0.00	33.25	2	991	0.20%
2018/06/15	0	0.00	1	36.35	36.10	-1	975	-0.10%
2018/06/14	2	35.95	0	0.00	35.80	2	958	0.21%
2018/06/13	1	36.10	0	0.00	36.05	1	939	0.11%
2018/06/12	0	0.00	2	37.95	37.45	-2	898	-0.22%
2018/06/08	0	0.00	7	36.62	36.35	-7	819	-0.85%
2018/06/06	3	34.52	3	35.07	35.30	0	709	0.00%
2018/06/05	9	33.22	7	33.79	34.10	2	652	0.31%
2018/06/04	1	30.35	1	31.90	32.05	0	527	0.00%
2018/06/01	1	28.10	3	28.67	29.15	-2	487	-0.41%
2018/05/29	1	28.20	0	0.00	26.95	1	458	0.22%
2018/05/28	0	0.00	10	27.05	27.90	-10	447	-2.24%
2018/05/18	0	0.00	1	24.50	24.55	-1	478	-0.21%
2018/05/14	0	0.00	0.4	24.25	24.40	-0.4	598	-0.07%
2018/05/03	0	0.00	1	25.00	24.90	-1	650	-0.15%
2018/05/02	10	24.32	0	0.00	24.75	10	662	1.51%
2018/04/24	1	24.45	0	0.00	24.20	1	663	0.15%
2018/04/23	3	27.15	0	0.00	26.85	3	642	0.47%
2018/04/12	3	30.55	1	30.55	30.55	2	694	0.29%
2018/04/10	0	0.00	2	29.30	29.45	-2	710	-0.28%
2018/04/09	0	0.00	9	29.05	29.05	-9	726	-1.24%
2018/04/03	11	28.95	0	0.00	29.00	11	749	1.47%
2018/04/02	6	29.69	0	0.00	29.55	6	760	0.79%
2018/03/31	0	0.00	1	29.80	29.75	-1	769	-0.13%
2018/03/30	0	0.00	1	30.05	29.90	-1	786	-0.13%
2018/03/29	1	30.30	0	0.00	30.20	1	884	0.11%
2018/03/28	0	0.00	11	30.50	30.60	-11	907	-1.21%
2018/03/21	0	0.00	0.3	31.00	31.30	-0.3	1,013	-0.03%
2018/03/12	0	0.00	4	31.10	30.90	-4	1,222	-0.33%
2018/03/09	0	0.00	2	31.70	31.30	-2	1,264	-0.16%
2018/03/08	2	29.90	0	0.00	30.45	2	1,332	0.15%
2018/03/02	0	0.00	3	29.92	30.05	-3	1,996	-0.15%
2018/02/26	5	30.85	0	0.00	30.55	5	2,258	0.22%
2018/02/23	4	30.85	1	30.80	31.00	3	2,273	0.13%
2018/02/22	1	29.15	3	30.35	31.10	-2	2,270	-0.09%
2018/02/21	2	28.80	0	0.00	28.75	2	2,249	0.09%
2018/02/12	1	28.20	1	28.80	28.25	0	2,243	0.00%
2018/02/09	1	28.00	1	27.95	28.00	0	2,230	0.00%
2018/02/08	9	31.21	9	31.75	31.00	0	2,187	0.00%
2018/02/07	19.3	34.08	2	35.03	33.00	17.3	2,167	0.80%
2018/02/06	8	34.46	1	35.90	34.05	7	2,149	0.33%
2018/01/31	1	40.00	2	40.43	40.00	-1	2,154	-0.05%
2018/01/30	0	0.00	1	40.00	39.80	-1	2,128	-0.05%
2018/01/26	1	39.60	5	39.71	39.40	-4	2,114	-0.19%
2018/01/22	2	38.50	0	0.00	38.50	2	2,109	0.09%
2018/01/17	1	38.80	0	0.00	38.75	1	2,113	0.05%
2018/01/16	0	0.00	1	38.70	39.10	-1	2,116	-0.05%
2018/01/15	51	38.24	0	0.00	38.15	51	2,103	2.42%
2018/01/12	0	38.40	0	0.00	38.40	0	2,100	0.00%
2018/01/09	0	0.00	4	39.21	39.20	-4	2,101	-0.19%
2018/01/05	2	39.85	0	0.00	39.50	2	2,104	0.10%
2018/01/03	33	39.28	4	39.26	39.20	29	2,113	1.37%
2018/01/02	19	39.70	6	39.83	39.65	13	2,105	0.62%