正崴 (2392)-元大-六合券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
73.4
漲跌
▲4.9
漲幅
+7.15%
成交量
17,190張
產業
上市電子零組件類股
635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

正崴 (2392)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	38	73.12	39	73.22	73.40	-1	15,863	-0.01%
2024/12/16	0	0.00	2.3	69.75	68.50	-2.3	15,631	-0.01%
2024/12/13	3.1	71.98	4	71.73	70.50	-1	15,526	-0.01%
2024/12/12	3.2	73.75	1	73.50	72.50	2.2	15,450	0.01%
2024/12/11	4	74.38	2.1	73.44	73.70	1.9	15,469	0.01%
2024/12/10	3.7	74.63	2	74.85	73.60	1.7	15,379	0.01%
2024/12/09	6.4	75.39	15	75.29	75.20	-8.6	15,324	-0.06%
2024/12/06	6.1	78.51	3	78.03	78.60	3.1	15,061	0.02%
2024/12/05	32.3	80.06	43.1	81.19	78.70	-10.8	14,902	-0.07%
2024/12/04	12	79.22	5.1	79.61	78.80	6.9	14,320	0.05%
2024/12/03	7.2	78.83	3.2	79.45	78.10	4	14,217	0.03%
2024/12/02	35.1	79.06	13	78.05	77.80	22.1	14,075	0.16%
2024/11/29	34.3	78.88	24	79.18	79.60	10.3	13,892	0.07%
2024/11/28	27.1	77.72	99.1	77.18	78.00	-72	13,541	-0.53%
2024/11/27	51.7	84.97	32.2	84.49	81.30	19.4	12,956	0.15%
2024/11/26	23.5	85.92	18.2	87.02	87.70	5.3	12,127	0.04%
2024/11/25	44	85.92	85.4	86.95	87.80	-41.4	11,388	-0.36%
2024/11/22	3	79.90	58.3	79.90	79.90	-55.3	9,470	-0.58%
2024/11/21	2	72.75	2	73.45	72.70	0	9,244	0.00%
2024/11/20	8.4	72.60	7.2	73.69	72.80	1.2	9,151	0.01%
2024/11/19	6	73.27	11	73.71	75.10	-5	8,982	-0.06%
2024/11/18	16.1	73.44	10	73.49	72.20	6.1	8,775	0.07%
2024/11/15	21.2	73.92	49.3	73.50	72.60	-28.1	8,468	-0.33%
2024/11/14	23.6	73.24	13	73.40	72.00	10.6	8,001	0.13%
2024/11/13	36.1	74.33	22.3	74.97	75.10	13.8	7,525	0.18%
2024/11/12	9.1	72.35	6	71.75	71.60	3.1	6,900	0.04%
2024/11/11	30	74.73	44.1	74.85	74.50	-14.1	6,708	-0.21%
2024/11/08	79.1	73.64	50.6	73.84	74.20	28.5	6,099	0.47%
2024/11/07	20	68.24	67	68.99	69.50	-47	5,274	-0.89%
2024/11/06	1.1	62.75	1	63.30	63.20	0.1	4,993	0.00%
2024/11/05	1	63.20	2	63.10	62.80	-1	5,131	-0.02%
2024/11/04	61.2	61.80	0	0.00	62.00	61.2	5,345	1.14%
2024/11/01	3	62.77	6	62.50	63.10	-3	5,369	-0.06%
2024/10/30	16.2	63.47	7	64.11	64.80	9.2	5,410	0.17%
2024/10/29	10	62.99	7	61.93	61.70	3	5,324	0.06%
2024/10/28	1	63.20	1	63.00	61.60	0	5,228	0.00%
2024/10/25	3	62.77	0	0.00	62.90	3	5,304	0.06%
2024/10/14	1	61.10	1	61.80	61.90	0	6,696	0.00%
2024/10/11	6.1	60.14	6	60.17	59.80	0.1	7,153	0.00%
2024/10/09	0	0.00	3	61.50	61.60	-3	8,150	-0.04%
2024/10/08	2.1	62.50	0	0.00	62.20	2.1	9,853	0.02%
2024/09/30	30	64.30	1	64.30	64.30	29	12,809	0.23%
2024/09/27	0	0.00	1	65.50	65.80	-1	12,915	-0.01%
2024/09/25	0	0.00	3	65.63	65.60	-3	13,171	-0.02%
2024/09/20	53	64.29	3	67.05	64.20	50	13,960	0.36%
2024/09/19	0.1	63.36	2	63.10	65.30	-1.9	13,917	-0.01%
2024/09/18	5	63.04	0	0.00	62.60	5	14,049	0.04%
2024/09/16	5.1	64.59	6	64.42	64.60	-0.9	14,589	-0.01%
2024/09/13	2.2	64.29	2	64.10	64.20	0.2	14,840	0.00%
2024/09/12	10	64.48	8	64.43	64.60	2	15,139	0.01%
2024/09/10	3	61.70	0	0.00	61.70	3	15,751	0.02%
2024/09/09	0	61.80	0	0.00	63.30	0	16,755	0.00%
2024/09/05	3	62.93	0	0.00	62.80	3	17,300	0.02%
2024/09/04	16.4	63.22	4.1	63.70	63.00	12.3	17,298	0.07%
2024/09/03	3.1	68.97	0	0.00	68.30	3.1	17,213	0.02%
2024/09/02	4	70.73	1.5	70.70	70.00	2.5	17,269	0.01%
2024/08/30	6	72.90	12	72.69	71.50	-6	17,202	-0.03%
2024/08/29	4.1	70.33	3	70.53	70.40	1.1	16,956	0.01%
2024/08/28	15.2	70.80	10	71.21	71.50	5.2	16,878	0.03%
2024/08/27	13	68.16	10	68.56	69.00	3	16,614	0.02%
2024/08/26	4	67.35	2	67.60	65.80	2	16,586	0.01%
2024/08/23	3.1	66.27	5	66.32	67.10	-1.9	16,638	-0.01%
2024/08/22	1	67.40	1	67.60	67.50	0	16,791	0.00%
2024/08/21	2.1	69.52	3	67.93	67.90	-0.9	17,412	-0.01%
2024/08/20	3.6	69.03	8	69.04	69.50	-4.4	18,218	-0.02%
2024/08/19	2	67.00	1	66.70	66.70	1	18,991	0.01%
2024/08/16	2	66.85	0	0.00	66.60	2	19,311	0.01%
2024/08/15	1.2	66.18	0	0.00	65.90	1.2	19,609	0.01%
2024/08/14	15.1	66.35	4	66.53	66.30	11.1	20,179	0.05%
2024/08/13	0	0.00	2	67.30	67.30	-2	20,223	-0.01%
2024/08/12	5.1	67.14	4	67.10	66.80	1.1	20,212	0.01%
2024/08/09	13.1	67.24	23	66.68	66.90	-9.9	20,242	-0.05%
2024/08/08	21	64.21	2	63.95	63.70	19	20,135	0.09%
2024/08/07	4	65.20	1	65.47	66.00	3	20,270	0.01%
2024/08/06	4.2	58.55	10	57.54	60.70	-5.8	20,133	-0.03%
2024/08/05	8.2	62.73	1	63.10	62.70	7.2	19,946	0.04%
2024/08/02	5	70.70	0	0.00	69.60	5	19,945	0.03%
2024/08/01	1	73.30	7	73.07	74.00	-6	19,997	-0.03%
2024/07/31	1	68.90	3	70.23	70.30	-2	20,024	-0.01%
2024/07/30	9	68.29	2	69.00	69.80	7	20,242	0.03%
2024/07/29	7	69.86	0	0.00	68.80	7	20,142	0.03%
2024/07/26	1	71.40	1	71.50	71.30	0	20,024	0.00%
2024/07/23	3	74.70	3	75.63	74.00	0	19,904	0.00%
2024/07/22	6	75.08	4	75.85	74.50	2	19,802	0.01%
2024/07/19	7.5	77.92	34	79.09	76.80	-26.5	19,624	-0.13%
2024/07/18	3.8	81.43	1.1	81.41	79.80	2.7	19,458	0.01%
2024/07/17	0.1	83.83	2.2	85.55	83.60	-2.1	19,273	-0.01%
2024/07/16	7.2	85.32	0	0.00	84.40	7.2	19,090	0.04%
2024/07/15	20.4	87.37	7	87.49	86.10	13.4	18,952	0.07%
2024/07/12	13.1	88.98	30	89.53	89.50	-16.9	18,704	-0.09%
2024/07/11	39.4	91.84	31	91.30	89.60	8.4	18,215	0.05%
2024/07/10	105	91.01	53.1	91.17	90.00	51.9	17,228	0.30%	大買/
2024/07/09	120.1	85.27	156.6	87.69	89.10	-36.5	15,502	-0.24%	大買/大賣/
2024/07/08	39.5	81.56	43	82.10	81.00	-3.5	13,719	-0.03%
2024/07/05	8	78.38	12	78.75	79.00	-4	12,866	-0.03%
2024/07/04	6	77.18	2.5	77.12	76.90	3.5	12,601	0.03%
2024/07/03	31	76.63	9	77.68	76.50	22	12,521	0.18%
2024/07/02	26	75.80	4.1	76.43	76.90	21.9	12,413	0.18%
2024/07/01	33	78.19	1	78.70	77.80	32	12,264	0.26%
2024/06/28	27.1	78.73	13	78.96	79.00	14.1	12,141	0.12%
2024/06/27	32	77.87	15	78.64	77.70	17	11,918	0.14%
2024/06/26	34	77.47	50	77.99	77.50	-16	11,835	-0.14%
2024/06/25	4	75.13	7	75.80	76.30	-3	11,610	-0.03%
2024/06/24	11	75.39	2	75.45	75.30	9	11,628	0.08%
2024/06/21	27.8	78.52	15	79.29	77.70	12.8	11,472	0.11%
2024/06/20	6	76.77	5	77.04	77.80	1	10,902	0.01%
2024/06/19	8	75.51	2	76.20	74.60	6	10,646	0.06%
2024/06/18	25	78.94	14.5	80.84	77.40	10.5	10,334	0.10%
2024/06/17	6	77.98	17	79.22	78.70	-11	9,912	-0.11%
2024/06/14	74.2	79.42	80	80.54	79.70	-5.8	9,647	-0.06%
2024/06/13	7	72.17	13	74.64	75.90	-6	8,601	-0.07%
2024/06/12	23	66.54	7	67.91	69.00	16	8,254	0.19%
2024/06/11	24	70.70	0.1	70.00	69.20	23.9	8,037	0.30%
2024/06/07	0.1	70.90	8	69.30	70.50	-7.9	8,047	-0.10%
2024/06/06	8	67.91	1	68.90	66.60	7	8,085	0.09%
2024/06/05	1	70.70	1	71.40	69.60	0	7,991	0.00%
2024/06/04	2.2	71.75	0.1	71.80	71.20	2.1	7,988	0.03%
2024/06/03	0	0.00	0.2	73.00	72.40	-0.2	7,971	0.00%
2024/05/31	2.2	73.43	1	75.00	72.00	1.2	7,949	0.02%
2024/05/30	4	73.65	0.1	73.30	72.50	3.9	7,882	0.05%
2024/05/29	12	75.43	3	75.08	75.00	9	7,869	0.11%
2024/05/28	27	75.20	20	73.79	75.80	7	7,803	0.09%
2024/05/27	25.2	75.11	39	74.95	73.90	-13.8	7,632	-0.18%
2024/05/24	36	73.41	44.2	72.55	72.20	-8.2	7,015	-0.12%
2024/05/23	21	71.46	13.2	72.50	73.30	7.8	6,116	0.13%
2024/05/22	3	64.80	7	66.70	66.70	-4	5,175	-0.08%
2024/05/21	0.1	59.50	72.1	57.53	60.70	-72	4,835	-1.49%
2024/05/20	3.1	58.74	84	58.47	58.50	-80.9	4,496	-1.80%
2024/05/17	3.2	53.53	16	53.82	53.70	-12.9	3,911	-0.33%
2024/05/16	1	52.20	0	0.00	52.00	1	3,770	0.03%
2024/05/15	0	0.00	2	52.95	51.60	-2	3,721	-0.05%
2024/05/14	1	52.10	8	51.34	51.50	-7	3,610	-0.19%
2024/05/13	4	51.60	23.1	51.25	51.60	-19.1	3,527	-0.54%
2024/05/09	4	50.00	2.5	49.31	48.80	1.5	3,289	0.05%
2024/05/08	5	48.90	2	49.38	49.35	3	3,201	0.09%
2024/05/07	10	50.28	12.3	49.24	49.45	-2.3	3,130	-0.07%
2024/05/06	4.2	49.45	15	49.01	49.50	-10.8	2,921	-0.37%
2024/05/03	4.4	48.60	10.1	48.60	48.75	-5.8	2,761	-0.21%
2024/05/02	0.3	46.65	0	0.00	46.70	0.3	2,466	0.01%
2024/04/30	0.4	46.90	1	46.90	46.60	-0.7	2,460	-0.03%
2024/04/29	0	0.00	1	46.35	46.60	-1	2,442	-0.04%
2024/04/26	2	45.63	0	0.00	45.50	2	2,404	0.08%
2024/04/23	0	0.00	2	44.40	44.60	-2	2,415	-0.08%
2024/04/19	5	43.80	0	0.00	44.40	5	2,430	0.21%
2024/04/18	0.1	46.20	1	45.60	46.25	-0.9	2,388	-0.04%
2024/04/15	0	0.00	1.1	45.76	45.80	-1.1	2,301	-0.05%
2024/04/12	0	0.00	6	46.22	46.25	-6	2,301	-0.26%
2024/04/11	1	45.75	1	46.10	45.85	0	2,300	0.00%
2024/04/09	1	46.25	0	0.00	46.25	1	2,395	0.04%
2024/04/01	11	47.40	1	48.00	47.10	10	2,388	0.42%
2024/03/29	7	47.86	2	46.75	46.40	5	2,313	0.22%
2024/03/28	7	46.36	3	46.52	46.00	4	2,161	0.19%
2024/03/27	13	47.16	2	46.48	47.10	11	2,122	0.52%
2024/03/25	0	0.00	2	45.50	45.15	-2	2,077	-0.10%
2024/03/21	0	0.00	0	44.95	44.90	0	2,252	0.00%
2024/03/20	1.1	44.78	2	44.80	44.40	-0.9	2,327	-0.04%
2024/03/18	1	44.00	0	0.00	44.00	1	2,711	0.04%
2024/03/14	1.1	45.05	0	0.00	44.40	1.1	3,448	0.03%
2024/03/13	2	45.30	1	46.00	45.15	1	3,437	0.03%
2024/03/12	4	44.89	4	44.38	45.20	0	3,402	0.00%
2024/03/06	1	46.20	0	0.00	46.05	1	3,334	0.03%
2024/02/29	2	45.20	2	45.35	45.45	0	3,380	0.00%
2024/02/27	2	44.15	1	44.25	44.50	1	3,421	0.03%
2024/02/26	3	44.77	2	45.05	44.50	1	3,391	0.03%
2024/02/22	0	0.00	1	43.75	43.90	-1	3,332	-0.03%
2024/02/20	1	43.50	0	0.00	43.50	1	3,318	0.03%
2024/02/16	1	43.00	0	0.00	43.20	1	3,320	0.03%
2024/02/15	0.1	42.70	1.1	42.72	42.85	-1	3,317	-0.03%
2024/02/02	1	43.80	0	0.00	43.70	1	3,322	0.03%
2024/01/29	1	44.85	0	0.00	44.80	1	3,325	0.03%
2024/01/19	0	0.00	2	43.50	43.90	-2	3,314	-0.06%
2024/01/16	0.2	44.55	0	0.00	44.65	0.2	3,273	0.01%
2024/01/09	0	0.00	0	45.35	45.30	0	3,286	0.00%
2024/01/08	1	46.00	0.1	45.90	45.80	0.9	3,284	0.03%
2024/01/04	2.5	46.70	0.2	47.28	46.10	2.3	3,261	0.07%
2024/01/03	1	48.95	1	48.80	48.80	0	3,179	0.00%
2024/01/02	0	0.00	1	48.70	48.50	-1	3,161	-0.03%
2023/12/29	0.2	48.50	0	0.00	48.30	0.2	3,162	0.01%
2023/12/26	0.1	48.25	1	48.40	48.40	-0.9	3,133	-0.03%
2023/12/25	1	48.10	1	48.25	48.10	0	3,137	0.00%
2023/12/22	0.3	48.40	0	0.00	48.20	0.3	3,145	0.01%
2023/12/21	0	0.00	0.1	49.20	48.80	-0.1	3,163	0.00%
2023/12/20	0	0.00	1	49.70	49.90	-1	3,185	-0.03%
2023/12/19	2	48.10	4	48.33	48.50	-2	3,128	-0.06%
2023/12/18	4	49.73	4.1	49.38	49.20	-0.1	3,071	0.00%
2023/12/15	7	50.38	6	50.37	50.20	1	2,983	0.03%
2023/12/14	1.1	49.80	1	50.00	50.00	0.1	3,012	0.00%
2023/12/13	5.2	49.13	4.1	49.36	49.60	1.1	2,903	0.04%
2023/12/12	8.2	50.38	28.2	50.31	51.60	-20	2,612	-0.77%
2023/12/11	0	0.00	10.3	46.51	47.10	-10.3	2,064	-0.50%
2023/12/08	0	0.00	1	44.40	44.45	-1	1,938	-0.05%
2023/12/06	0	0.00	3	44.97	45.00	-3	1,967	-0.15%
2023/12/05	0	0.00	2	44.55	44.75	-2	1,986	-0.10%
2023/12/01	0	0.00	2	44.73	44.90	-2	1,982	-0.10%
2023/11/30	0	0.00	4	44.35	44.10	-4	2,001	-0.20%
2023/11/29	0	0.00	4	44.15	44.30	-4	2,037	-0.20%
2023/11/28	0	0.00	1	43.85	43.90	-1	2,078	-0.05%
2023/11/27	1	43.70	9	43.81	43.35	-8	2,148	-0.37%
2023/11/24	8	42.46	12	42.76	42.65	-4	2,203	-0.18%
2023/11/23	0	0.00	1	41.40	41.85	-1	2,166	-0.05%
2023/11/16	3	40.93	0	0.00	40.90	3	2,278	0.13%
2023/11/15	0	0.00	1	40.85	41.00	-1	2,289	-0.04%
2023/11/13	0	0.00	2	40.70	40.60	-2	2,331	-0.09%
2023/11/08	0.3	39.74	0	0.00	39.65	0.3	2,500	0.01%
2023/11/03	0.1	38.90	0	0.00	38.80	0.1	2,484	0.00%
2023/11/01	2	38.70	0	0.00	38.50	2	2,515	0.08%
2023/10/31	0	0.00	0.1	38.95	38.45	-0.1	2,523	0.00%
2023/10/27	1.2	39.26	0	0.00	39.00	1.2	2,555	0.05%
2023/10/19	0.1	39.40	0	0.00	39.25	0.1	2,886	0.00%
2023/10/16	0.1	40.95	0	0.00	40.75	0.1	2,938	0.00%
2023/10/04	2	40.60	0	0.00	40.80	2	3,002	0.07%
2023/10/02	1	41.20	0	0.00	41.50	1	3,043	0.03%
2023/09/27	0	0.00	3	40.55	40.35	-3	3,132	-0.10%
2023/09/26	1	41.30	0	0.00	40.95	1	3,146	0.03%
2023/09/20	3	42.00	0	0.00	41.85	3	3,045	0.10%
2023/09/19	15	43.66	4	42.95	42.75	11	3,033	0.36%
2023/09/15	1	43.30	0	0.00	43.00	1	2,965	0.03%
2023/09/14	6	43.80	6	43.50	43.50	0	2,939	0.00%
2023/09/13	3	44.38	3	45.05	44.40	0	2,898	0.00%
2023/09/12	8	43.41	8	43.90	43.80	0	2,897	0.00%
2023/09/11	5	43.30	6	43.74	43.80	-1	2,894	-0.03%
2023/09/08	10	45.25	10.1	44.85	44.85	-0.1	2,844	0.00%
2023/09/07	6	45.63	6	45.90	45.90	0	2,816	0.00%
2023/09/06	10	45.78	10	45.80	45.80	0	2,882	0.00%
2023/09/05	7	45.92	6.4	45.37	45.90	0.6	2,854	0.02%
2023/09/04	2.1	46.68	8	46.79	46.65	-5.9	2,804	-0.21%
2023/09/01	2	45.90	5	46.63	45.85	-3	2,740	-0.11%
2023/08/31	3	45.80	4	46.59	46.65	-1	2,656	-0.04%
2023/08/30	1.1	45.90	8	45.25	45.80	-6.9	2,554	-0.27%
2023/08/29	3	44.27	3	44.00	44.10	0	2,428	0.00%
2023/08/28	0.3	43.65	0	0.00	43.80	0.3	2,421	0.01%
2023/08/25	0	0.00	2	43.30	43.25	-2	2,478	-0.08%
2023/08/24	0	0.00	1	42.95	43.05	-1	2,444	-0.04%
2023/08/22	3	42.52	0	0.00	42.60	3	2,386	0.13%
2023/08/16	2	42.20	13	42.29	42.35	-11	2,277	-0.48%
2023/08/15	1	42.25	11	42.20	42.20	-10	2,221	-0.45%
2023/08/01	1	39.10	1	38.60	38.70	0	2,050	0.00%
2023/07/31	3.1	39.30	2	39.55	39.00	1.1	2,043	0.05%
2023/07/26	0	0.00	1	40.60	40.50	-1	1,964	-0.05%
2023/07/25	1	43.00	2	43.00	43.30	-1	1,855	-0.05%
2023/07/24	1	43.00	0	0.00	43.05	1	1,768	0.06%
2023/07/21	0.5	42.95	0	0.00	42.95	0.5	1,720	0.03%
2023/07/19	0	0.00	5	42.90	42.80	-5	1,639	-0.30%
2023/07/18	16	43.39	0	0.00	43.25	16	1,633	0.98%
2023/07/17	6	43.53	3	43.67	43.95	3	1,619	0.19%
2023/07/13	0	0.00	3	43.30	42.95	-3	1,683	-0.18%
2023/07/12	2	42.90	2	42.75	42.80	0	1,682	0.00%
2023/07/11	10	43.15	0	0.00	43.05	10	1,709	0.58%
2023/07/10	3	42.93	3	42.90	42.90	0	1,779	0.00%
2023/07/06	6	43.70	6	43.98	43.70	0	1,839	0.00%
2023/07/04	3	42.80	0	0.00	43.25	3	1,720	0.17%
2023/06/26	13	42.64	15	42.48	42.55	-2	1,751	-0.11%
2023/06/16	1	41.90	0	0.00	41.90	1	1,926	0.05%
2023/06/15	0	0.00	5	41.53	41.55	-5	1,872	-0.27%
2023/06/12	4	42.28	0	0.00	41.90	4	1,870	0.21%
2023/06/05	0	0.00	1	41.90	41.95	-1	1,809	-0.06%
2023/05/15	8	38.70	16	39.70	39.50	-8	1,763	-0.45%
2023/05/11	0	0.00	0	41.10	40.70	0	1,783	0.00%
2023/05/04	0	0.00	1	42.00	42.15	-1	1,946	-0.05%
2023/05/02	1	42.10	0	0.00	42.45	1	1,981	0.05%
2023/04/28	4	41.48	4	41.90	41.90	0	2,000	0.00%
2023/04/27	1	41.00	1	40.85	41.15	0	1,989	0.00%
2023/04/26	3	40.97	2	40.85	41.30	1	1,981	0.05%
2023/04/25	0	0.00	2	40.60	40.60	-2	1,982	-0.10%
2023/04/24	2	41.35	0	0.00	41.35	2	1,956	0.10%
2023/04/21	2	42.00	3	41.73	41.45	-1	1,950	-0.05%
2023/04/20	5	42.75	3	42.55	42.35	2	1,929	0.10%
2023/04/19	4	43.39	4	43.75	43.25	0	1,909	0.00%
2023/04/18	15	43.71	7	43.09	42.95	8	1,859	0.43%
2023/04/17	0	0.00	2	43.15	43.35	-2	1,795	-0.11%
2023/04/14	9	42.96	11	43.17	43.25	-2	1,775	-0.11%
2023/04/13	4	42.95	3	43.27	43.05	1	1,728	0.06%
2023/04/12	2	42.93	0	0.00	43.15	2	1,639	0.12%
2023/04/11	0	0.00	6	41.75	41.75	-6	1,520	-0.39%
2023/04/10	6	41.63	0	0.00	41.60	6	1,514	0.40%
2023/04/07	0	0.00	10	41.75	41.80	-10	1,506	-0.66%
2023/04/06	2	41.05	0	0.00	41.40	2	1,501	0.13%
2023/03/31	2	41.35	0.1	41.35	41.35	1.9	1,495	0.13%
2023/03/30	6	41.52	0	0.00	41.35	6	1,482	0.40%
2023/03/29	0	0.00	5	41.70	41.95	-5	1,479	-0.34%
2023/03/28	5	41.31	0	0.00	41.40	5	1,476	0.34%
2023/03/27	0	0.00	1	42.10	41.70	-1	1,461	-0.07%
2023/03/24	2	42.10	4	43.14	42.85	-2	1,396	-0.14%
2023/03/23	1	40.05	10	40.10	40.05	-9	1,192	-0.75%
2023/03/22	0	0.00	12	39.54	39.40	-12	1,175	-1.02%
2023/03/21	0	0.00	1	39.05	39.40	-1	1,182	-0.08%
2023/03/17	1	39.65	0	0.00	39.10	1	1,183	0.08%
2023/03/16	20	38.10	0	0.00	38.30	20	1,158	1.73%
2023/03/08	0	0.00	1	39.95	40.50	-1	1,474	-0.07%
2023/03/07	1	40.30	0	0.00	40.25	1	1,633	0.06%
2023/03/06	0	0.00	1	40.00	40.00	-1	1,727	-0.06%
2023/03/02	1	39.20	0	0.00	39.40	1	1,795	0.06%
2023/02/24	1	39.75	0	0.00	39.90	1	1,752	0.06%
2023/02/23	0	0.00	1.5	39.93	39.90	-1.5	1,738	-0.09%
2023/02/22	0	0.00	1	40.00	40.00	-1	1,728	-0.06%
2023/02/21	1	40.45	1	40.50	40.40	0	1,727	0.00%
2023/02/15	0	0.00	2	39.90	39.95	-2	1,809	-0.11%
2023/02/14	0	0.00	1	40.10	40.15	-1	1,819	-0.05%
2023/02/13	0	0.00	1	39.80	39.60	-1	1,831	-0.05%
2023/02/10	0	0.00	1	40.70	40.35	-1	1,828	-0.05%
2023/02/09	2	40.90	2	40.75	40.75	0	1,811	0.00%
2023/02/08	2	40.38	7	40.50	40.35	-5	1,776	-0.28%
2023/02/07	0	0.00	1	40.00	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	4.8	40.18	40.10	-4.8	1,736	-0.28%
2023/02/03	1	39.75	3	39.65	39.80	-2	1,685	-0.12%
2023/02/02	2	39.28	1	39.05	39.55	1	1,646	0.06%
2023/01/31	1	38.60	0	0.00	38.55	1	1,595	0.06%
2023/01/30	0.6	38.25	6	37.83	38.00	-5.4	1,579	-0.34%
2023/01/05	0	0.00	6	37.40	37.15	-6	1,774	-0.34%
2023/01/04	1	37.15	1	36.80	37.00	0	1,848	0.00%
2022/12/29	9	36.25	0	0.00	36.95	9	2,132	0.42%
2022/12/28	0	0.00	2	36.80	36.65	-2	2,133	-0.09%
2022/12/21	0	0.00	2	37.10	36.65	-2	2,143	-0.09%
2022/12/20	0	0.00	10	37.44	36.85	-10	2,127	-0.47%
2022/12/19	0	0.00	0.3	37.95	37.85	-0.3	2,122	-0.01%
2022/12/15	2	38.50	2	38.35	38.40	0	2,107	0.00%
2022/12/14	1	38.55	0	0.00	38.35	1	2,106	0.05%
2022/12/07	0	0.00	3	38.90	38.85	-3	2,051	-0.15%
2022/12/06	2	39.75	11	39.70	39.40	-9	2,018	-0.45%
2022/12/05	5	39.50	2	39.55	39.25	3	1,974	0.15%
2022/12/02	10	40.00	1	39.20	39.90	9	1,934	0.47%
2022/12/01	2	38.85	1.3	38.86	39.20	0.7	1,848	0.04%
2022/11/30	4	39.60	2	39.15	39.40	2	1,783	0.11%
2022/11/29	2	38.90	0	0.00	38.80	2	1,697	0.12%
2022/11/28	0	0.00	48	37.68	38.20	-48	1,540	-3.12%
2022/11/25	1	37.30	2	37.00	36.35	-1	1,451	-0.07%
2022/11/21	0	0.00	1	35.40	35.55	-1	1,409	-0.07%
2022/11/18	1	36.00	6	36.00	35.70	-5	1,428	-0.35%
2022/11/16	5	35.50	6	35.33	35.30	-1	1,460	-0.07%
2022/11/14	1	35.90	0	0.00	35.75	1	1,600	0.06%
2022/11/11	5	34.70	6	34.70	34.70	-1	1,623	-0.06%
2022/11/09	3	35.15	0	0.00	35.40	3	1,645	0.18%
2022/11/07	0	0.00	0.3	35.10	35.35	-0.3	1,620	-0.02%
2022/11/03	0.1	34.25	0	0.00	34.30	0.1	1,609	0.01%
2022/11/02	1	34.35	0	0.00	34.60	1	1,607	0.06%
2022/10/28	0	0.00	3	33.60	33.30	-3	1,606	-0.19%
2022/10/26	8	33.59	6	33.43	33.40	2	1,587	0.13%
2022/10/25	15	34.12	1	33.95	33.95	14	1,573	0.89%
2022/10/24	1	35.05	0	0.00	34.65	1	1,568	0.06%
2022/10/21	3	34.20	3	34.40	34.40	0	1,560	0.00%
2022/10/20	0	0.00	1	34.30	34.60	-1	1,554	-0.06%
2022/10/19	11	36.37	5	35.70	35.70	6	1,482	0.40%
2022/10/17	2	36.65	3	36.63	36.80	-1	1,443	-0.07%
2022/10/14	1	36.60	25	36.15	36.60	-24	1,417	-1.69%
2022/10/12	2	36.75	0	0.00	37.20	2	1,324	0.15%
2022/10/11	1	36.40	12	37.22	36.35	-11	1,265	-0.87%
2022/10/07	1	35.80	7.1	35.97	37.25	-6.1	1,124	-0.54%
2022/10/05	3	34.20	0	0.00	33.80	3	974	0.31%
2022/09/28	0	0.00	2	33.30	32.90	-2	961	-0.21%
2022/09/27	0	0.00	2	34.00	33.95	-2	957	-0.21%
2022/09/23	2	34.80	0	0.00	34.80	2	950	0.21%
2022/09/21	0	0.00	1	36.20	35.60	-1	946	-0.11%
2022/09/20	0	0.00	2	36.35	36.60	-2	940	-0.21%
2022/09/14	7	36.52	2	36.80	36.95	5	964	0.52%
2022/09/12	1	37.00	0	37.00	36.80	1	974	0.10%
2022/09/08	5	36.50	0	0.00	36.45	5	971	0.51%
2022/09/07	0	0.00	0.1	35.53	35.60	-0.1	964	-0.01%
2022/09/06	1	36.00	0	0.00	36.00	1	962	0.10%
2022/09/05	0	36.55	0	0.00	36.55	0	954	0.00%
2022/09/02	30	36.85	2	36.80	37.00	28	952	2.94%
2022/08/31	2	37.30	1	37.25	37.30	1	928	0.11%
2022/08/30	0	0.00	2	37.50	37.65	-2	919	-0.22%
2022/08/29	0.1	36.96	0	0.00	37.35	0.1	910	0.01%
2022/08/25	3	37.33	0	0.00	37.50	3	871	0.34%
2022/08/24	0	0.00	1	37.30	37.35	-1	854	-0.12%
2022/08/23	1	37.00	0	37.35	37.00	1	838	0.12%
2022/08/22	15	38.01	40	37.75	37.35	-25	816	-3.06%
2022/08/19	18.1	37.69	124	37.98	38.25	-106	759	-13.95%	大賣/鉅額交易
2022/08/18	0	0.00	2	36.60	36.95	-2	642	-0.31%
2022/08/17	3	35.90	8	35.84	36.40	-5	582	-0.86%
2022/08/15	0	0.00	1	34.15	34.15	-1	510	-0.20%
2022/08/08	0	0.00	1	32.10	32.10	-1	484	-0.21%
2022/08/03	1	32.00	0	0.00	32.00	1	473	0.21%
2022/08/02	1	32.10	0	0.00	32.35	1	481	0.21%
2022/08/01	1	32.55	10	32.50	32.50	-9	484	-1.86%
2022/07/25	1	32.30	0	0.00	32.25	1	489	0.20%
2022/07/20	8	31.75	0	0.00	31.55	8	508	1.57%
2022/07/19	0	0.00	1	31.50	31.45	-1	511	-0.20%
2022/07/18	0.1	32.85	2	32.70	32.65	-1.9	514	-0.37%
2022/07/14	1	32.20	1	32.05	32.10	0	504	0.00%
2022/07/12	1.1	31.32	0	0.00	31.35	1.1	504	0.22%
2022/07/11	0.1	32.45	0	0.00	32.35	0.1	512	0.02%
2022/07/08	0	0.00	6	32.16	32.30	-6	518	-1.16%
2022/07/06	5	31.95	0	0.00	31.40	5	529	0.94%
2022/07/05	0	0.00	10	32.08	32.30	-10	543	-1.84%
2022/07/01	0	0.00	1	32.05	32.05	-1	557	-0.18%
2022/06/30	0.1	33.40	0	0.00	33.05	0.1	556	0.02%
2022/06/22	2	34.15	2	33.98	33.95	0	590	0.00%
2022/06/15	0.1	34.10	0	0.00	33.80	0.1	581	0.03%
2022/06/14	0	0.00	1	33.60	33.85	-1	588	-0.17%
2022/06/13	5.1	34.05	0	0.00	33.95	5.1	593	0.86%
2022/05/19	0.1	33.45	10	33.35	33.65	-9.9	644	-1.54%
2022/05/12	3	32.87	0	0.00	32.70	3	687	0.44%
2022/05/10	0	0.00	1	33.25	34.00	-1	693	-0.14%
2022/05/09	5	33.35	0	0.00	33.25	5	690	0.72%
2022/05/06	10	33.85	0	0.00	33.85	10	693	1.44%
2022/04/27	1	33.95	0	0.00	33.75	1	769	0.13%
2022/04/18	10	34.60	1	34.60	34.60	9	869	1.03%
2022/04/15	0.1	35.20	1	34.90	34.90	-0.9	903	-0.10%
2022/04/14	1	35.35	0	0.00	35.35	1	978	0.10%
2022/04/13	1	35.40	0	0.00	35.50	1	1,170	0.09%
2022/04/12	2	35.23	0	0.00	35.25	2	1,436	0.14%
2022/04/11	16	36.28	0	0.00	35.95	16	1,527	1.05%
2022/04/08	2	36.83	0	0.00	36.90	2	1,637	0.12%
2022/04/07	15	37.08	0	0.00	37.00	15	1,639	0.92%
2022/04/06	10	37.25	0	0.00	37.50	10	1,631	0.61%
2022/03/28	0.1	37.85	0	0.00	38.05	0.1	1,618	0.01%
2022/03/24	1	38.95	0	0.00	39.10	1	1,598	0.06%
2022/03/23	0	0.00	1	38.35	38.80	-1	1,592	-0.06%
2022/03/18	0	0.00	1	37.85	38.00	-1	1,594	-0.06%
2022/03/09	1	37.80	0	0.00	37.70	1	1,599	0.06%
2022/03/08	1	37.50	0	0.00	37.55	1	1,606	0.06%
2022/03/03	0	0.00	0.3	38.75	38.65	-0.3	1,600	-0.02%
2022/03/01	0	38.70	0	0.00	38.60	0	1,610	0.00%
2022/02/23	0	0.00	0	38.85	38.75	0	1,654	0.00%
2022/02/17	1	39.00	0.3	39.00	38.90	0.7	1,694	0.04%
2022/02/10	3	38.88	1	38.95	39.05	2	1,697	0.12%
2022/01/25	10	37.55	0	0.00	37.55	10	1,721	0.58%
2022/01/24	1	37.85	0	0.00	37.85	1	1,715	0.06%
2022/01/21	21	38.45	0	0.00	38.40	21	1,712	1.23%
2022/01/20	1	38.70	0	0.00	39.00	1	1,725	0.06%
2022/01/19	1	38.60	0	0.00	38.55	1	1,736	0.06%
2022/01/14	1	38.60	0	0.00	38.65	1	1,719	0.06%
2022/01/12	8	39.23	0.3	39.15	39.60	7.7	1,708	0.45%
2022/01/11	0	0.00	1	39.50	39.50	-1	1,678	-0.06%
2022/01/10	1	40.50	0	0.00	40.15	1	1,653	0.06%
2022/01/07	2	40.70	5	40.78	40.70	-3	1,623	-0.18%
2022/01/06	16.1	42.26	16	42.60	41.80	0.1	1,541	0.01%
2022/01/05	8.3	42.53	5	41.94	42.80	3.3	1,360	0.24%
2022/01/04	2	41.13	3	41.17	40.80	-1	1,101	-0.09%
2022/01/03	9	40.94	7	40.84	41.35	2	1,033	0.19%
2021/12/23	0	0.00	1	38.85	39.00	-1	1,039	-0.10%
2021/12/17	1	38.50	0	0.00	38.50	1	1,055	0.09%
2021/12/15	1	38.85	1	38.80	38.80	0	1,066	0.00%
2021/12/06	1	38.05	1	38.10	38.05	0	1,073	0.00%
2021/11/30	0	0.00	1	38.50	38.40	-1	1,074	-0.09%
2021/11/29	0	0.00	1	38.20	38.20	-1	1,076	-0.09%
2021/11/26	1	38.65	0	0.00	38.80	1	1,086	0.09%
2021/11/25	2	39.60	0	0.00	39.50	2	1,083	0.18%
2021/11/23	3	40.30	3	39.05	39.05	0	1,079	0.00%
2021/11/18	0	0.00	1	39.50	39.20	-1	1,034	-0.10%
2021/11/17	0	0.00	1	39.35	39.55	-1	1,021	-0.10%
2021/11/15	3	38.72	1	38.60	38.65	2	998	0.20%
2021/11/11	1	38.90	0	0.00	38.90	1	1,004	0.10%
2021/11/10	0	0.00	1	38.90	38.95	-1	1,017	-0.10%
2021/11/09	2	38.75	2	38.73	38.85	0	1,027	0.00%
2021/11/08	1	39.00	0	0.00	38.60	1	1,031	0.10%
2021/11/05	0	0.00	1	38.80	38.95	-1	1,043	-0.10%
2021/11/02	3	39.05	1	38.40	38.40	2	1,045	0.19%
2021/10/29	1	38.55	0	0.00	38.60	1	1,058	0.09%
2021/10/28	2	38.50	1	38.30	39.05	1	1,046	0.10%
2021/10/26	1	38.25	1	38.20	38.20	0	1,027	0.00%
2021/10/25	1	37.60	1	37.75	38.10	0	1,036	0.00%
2021/10/22	1	37.70	1	37.55	37.60	0	1,058	0.00%
2021/10/21	3	37.92	2	38.00	37.60	1	1,091	0.09%
2021/10/20	2	37.70	2	37.83	37.80	0	1,077	0.00%
2021/10/19	1	37.55	2	37.73	37.60	-1	1,087	-0.09%
2021/10/18	0	0.00	11	37.61	37.50	-11	1,101	-1.00%
2021/10/15	2	37.50	0.7	37.50	37.45	1.3	1,140	0.12%
2021/10/13	0	0.00	1	37.05	37.10	-1	1,332	-0.08%
2021/10/08	5	38.55	4	38.74	38.40	1	1,463	0.07%
2021/10/07	6	38.34	4	38.61	38.30	2	1,858	0.11%
2021/10/06	3	38.10	2	38.13	38.10	1	1,847	0.05%
2021/10/05	0	0.00	10	37.10	37.00	-10	1,774	-0.56%
2021/10/04	0	0.00	2	37.30	36.85	-2	1,783	-0.11%
2021/09/30	2	37.50	0	0.00	38.05	2	1,811	0.11%
2021/09/28	1	38.00	0	0.00	38.00	1	1,840	0.05%
2021/09/27	0	0.00	9	38.02	37.95	-9	1,851	-0.49%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/09	1	37.55	0	0.00	37.60	1	1,960	0.05%
2021/09/03	0.3	38.75	0	0.00	38.75	0.3	1,992	0.02%
2021/09/02	2	38.50	0	0.00	38.35	2	1,994	0.10%
2021/09/01	1	38.30	0	0.00	38.60	1	1,996	0.05%
2021/08/31	1	38.50	0	0.00	38.30	1	1,991	0.05%
2021/08/25	2	38.93	1	38.95	38.95	1	2,022	0.05%
2021/08/24	2	38.43	0	0.00	38.40	2	2,039	0.10%
2021/08/23	1	38.10	1	38.15	38.40	0	2,053	0.00%
2021/08/17	2	38.00	0	0.00	37.90	2	2,091	0.10%
2021/08/16	2	39.05	0	0.00	38.40	2	2,086	0.10%
2021/08/13	1	39.25	0	0.00	39.20	1	2,080	0.05%
2021/08/12	0	0.00	1	39.90	39.75	-1	2,080	-0.05%
2021/08/11	1	40.25	0	0.00	39.90	1	2,097	0.05%
2021/08/10	2	40.03	1	40.00	40.05	1	2,122	0.05%
2021/08/09	0	0.00	2	40.55	40.40	-2	2,172	-0.09%
2021/08/06	1	40.95	0	0.00	40.85	1	2,197	0.05%
2021/08/05	3	41.12	0	0.00	41.10	3	2,223	0.13%
2021/08/03	1	40.40	2	40.50	40.50	-1	2,310	-0.04%
2021/07/30	2	40.43	0	0.00	40.40	2	2,345	0.09%
2021/07/29	0.2	40.75	0	0.00	40.85	0.2	2,357	0.01%
2021/07/28	0	0.00	1	40.30	41.00	-1	2,374	-0.04%
2021/07/27	1	41.45	1	41.20	41.20	0	2,410	0.00%
2021/07/26	0.8	41.35	0	0.00	41.35	0.8	2,424	0.03%
2021/07/23	3	41.30	0	0.00	41.20	3	2,446	0.12%
2021/07/21	2	40.90	2	40.85	40.60	0	2,469	0.00%
2021/07/20	1.2	41.49	5	41.50	41.35	-3.8	2,457	-0.15%
2021/07/19	7.7	44.91	1	45.05	45.00	6.7	2,360	0.28%
2021/07/16	2	45.48	2	45.30	45.30	0	2,335	0.00%
2021/07/15	4	45.81	5	46.21	45.85	-1	2,300	-0.04%
2021/07/14	20.1	46.80	24	46.48	46.15	-3.9	2,248	-0.17%
2021/07/13	0	0.00	2	43.55	44.00	-2	1,848	-0.11%
2021/07/12	10	43.20	0	0.00	43.20	10	1,833	0.55%
2021/07/09	0.7	43.00	10	42.71	42.90	-9.3	1,847	-0.50%
2021/07/08	0	0.00	16	43.06	43.00	-16	1,891	-0.85%
2021/07/07	0.5	43.35	5	43.40	43.35	-4.5	1,915	-0.23%
2021/07/06	0	0.00	1	43.35	43.40	-1	1,954	-0.05%
2021/07/05	4	43.23	2	43.18	43.35	2	2,016	0.10%
2021/07/02	0.3	42.50	0	0.00	42.60	0.3	2,068	0.01%
2021/07/01	0	0.00	8	42.64	42.45	-8	2,109	-0.38%
2021/06/30	2	42.15	0	0.00	42.25	2	2,121	0.09%
2021/06/29	0	0.00	5	41.90	41.90	-5	2,156	-0.23%
2021/06/28	6.2	42.06	2	42.30	42.30	4.2	2,172	0.19%
2021/06/25	2.5	42.00	2	42.00	42.00	0.5	2,200	0.02%
2021/06/24	3.2	41.36	1	41.20	41.55	2.2	2,257	0.10%
2021/06/23	0.2	40.95	0	0.00	41.05	0.2	2,305	0.01%
2021/06/22	31	40.58	0	0.00	40.20	31	2,337	1.33%
2021/06/21	1	40.30	0	0.00	40.10	1	2,365	0.04%
2021/06/18	2	40.75	0	0.00	40.90	2	2,524	0.08%
2021/06/17	20	41.03	20	40.80	41.15	0	2,589	0.00%
2021/06/16	1	40.45	0	0.00	40.55	1	2,646	0.04%
2021/06/15	8	40.41	0	40.50	40.35	8	2,701	0.30%
2021/06/09	4	40.03	0	0.00	40.00	4	2,865	0.14%
2021/06/08	1	39.95	10	40.30	40.00	-9	2,888	-0.31%
2021/06/04	2	40.50	0	0.00	40.40	2	2,906	0.07%
2021/06/02	0	0.00	1.5	40.87	40.65	-1.5	2,943	-0.05%
2021/06/01	1	40.85	0	0.00	41.15	1	2,940	0.03%
2021/05/31	9	40.15	0	0.00	40.20	9	2,949	0.31%
2021/05/28	26	39.83	0	0.00	39.95	26	2,990	0.87%
2021/05/27	2	39.50	1	39.55	39.65	1	2,999	0.03%
2021/05/26	1	39.70	1	39.75	39.75	0	3,014	0.00%
2021/05/25	1	39.80	6	39.89	39.85	-5	3,032	-0.16%
2021/05/24	0	0.00	13	38.90	39.10	-13	3,059	-0.42%
2021/05/21	19	38.57	2	38.75	38.65	17	3,162	0.54%
2021/05/20	0	0.00	2	38.25	38.25	-2	3,233	-0.06%
2021/05/19	1	38.60	5	38.54	38.40	-4	3,246	-0.12%
2021/05/18	0	38.40	10	37.10	38.85	-10	3,251	-0.31%
2021/05/17	0	0.00	2.1	37.38	36.90	-2.1	3,251	-0.06%
2021/05/14	0	0.00	1.3	39.97	39.10	-1.3	3,209	-0.04%
2021/05/13	5	38.91	12.2	38.48	39.20	-7.2	3,192	-0.23%
2021/05/12	3.1	38.31	30	40.02	39.25	-26.9	3,183	-0.84%
2021/05/11	0	0.00	1	41.25	41.50	-1	3,132	-0.03%
2021/05/06	2	42.70	0	0.00	42.95	2	3,140	0.06%
2021/05/04	2	43.40	0	0.00	43.65	2	3,183	0.06%
2021/05/03	4	45.53	9	45.72	45.10	-5	3,291	-0.15%
2021/04/27	50	47.30	0.4	46.60	46.55	49.6	3,484	1.42%
2021/04/22	3	46.70	0	0.00	46.35	3	3,742	0.08%
2021/04/21	4	47.33	0.5	47.40	47.55	3.5	3,881	0.09%
2021/04/20	0	0.00	2	47.35	47.30	-2	3,910	-0.05%
2021/04/19	8	46.98	28	46.78	46.80	-20	4,077	-0.49%
2021/04/15	3	46.13	2	46.30	46.20	1	4,219	0.02%
2021/04/14	0	0.00	3	46.47	46.40	-3	4,309	-0.07%
2021/04/13	21	47.38	0	0.00	46.65	21	4,709	0.45%
2021/04/09	2	47.90	2	48.15	47.80	0	5,091	0.00%
2021/04/08	6.2	48.36	3	48.17	48.35	3.2	5,046	0.06%
2021/04/07	10	48.49	2	48.23	48.70	8	5,034	0.16%
2021/04/06	0	0.00	5	47.95	48.00	-5	5,075	-0.10%
2021/04/01	50	47.74	12	47.86	47.75	38	5,204	0.73%
2021/03/31	0	0.00	1	48.05	48.05	-1	5,381	-0.02%
2021/03/30	3	47.97	0	0.00	48.40	3	5,393	0.06%
2021/03/29	14	47.96	5	48.05	48.05	9	5,491	0.16%
2021/03/26	3	48.52	1	48.05	48.35	2	5,526	0.04%
2021/03/25	5	48.94	11	48.59	48.40	-6	5,565	-0.11%
2021/03/24	4	48.60	1	48.50	48.50	3	5,578	0.05%
2021/03/23	6	49.80	24	49.49	48.90	-18	5,660	-0.32%
2021/03/22	2	48.18	5	48.70	48.85	-3	5,619	-0.05%
2021/03/19	6	48.00	29	48.29	48.30	-23	5,702	-0.40%
2021/03/18	1	48.00	7	48.16	48.05	-6	6,029	-0.10%
2021/03/17	5	48.38	8	47.39	47.85	-3	6,604	-0.05%
2021/03/15	5	47.00	0	0.00	47.15	5	6,635	0.08%
2021/03/12	21	46.80	3	46.88	46.85	18	6,717	0.27%
2021/03/11	0	0.00	2	46.50	46.60	-2	6,795	-0.03%
2021/03/10	1	46.20	1	46.20	45.95	0	6,845	0.00%
2021/03/09	1	45.45	1	45.50	46.10	0	6,962	0.00%
2021/03/05	1	46.45	1	46.50	46.25	0	7,019	0.00%
2021/03/04	2	46.70	1	46.90	46.80	1	7,064	0.01%
2021/03/03	6	47.25	10.1	47.17	47.15	-4.1	7,089	-0.06%
2021/03/02	1	46.70	0	0.00	46.30	1	7,058	0.01%
2021/02/26	5.2	46.68	1	46.70	46.95	4.2	7,067	0.06%
2021/02/25	0.7	47.20	1	47.00	47.15	-0.3	7,192	0.00%
2021/02/24	4	46.75	0	0.00	46.80	4	7,232	0.06%
2021/02/23	30	47.72	40	47.70	47.50	-10	7,210	-0.14%
2021/02/22	6	46.83	1	47.00	47.55	5	7,116	0.07%
2021/02/19	0	0.00	2	46.25	46.45	-2	7,059	-0.03%
2021/02/18	0	0.00	6	45.60	46.05	-6	7,137	-0.08%
2021/02/17	5	45.20	3	45.40	45.35	2	7,136	0.03%
2021/02/05	0	0.00	1	44.65	44.55	-1	7,110	-0.01%
2021/02/04	0	0.00	1	44.45	44.45	-1	7,126	-0.01%
2021/02/03	4	44.60	1	44.50	44.35	3	7,123	0.04%
2021/02/01	2	44.10	6	44.03	44.50	-4	7,110	-0.06%
2021/01/29	0.3	45.55	5	45.36	44.85	-4.7	7,089	-0.07%
2021/01/28	5	45.97	14	45.84	45.90	-9	7,043	-0.13%
2021/01/27	0	0.00	18	46.85	46.75	-18	7,024	-0.26%
2021/01/26	4	46.69	5	46.56	46.50	-1	7,000	-0.01%
2021/01/25	5	46.52	12	46.58	47.00	-7	6,957	-0.10%
2021/01/22	9	45.25	4	44.45	45.80	5	6,817	0.07%
2021/01/21	13	44.54	5	43.97	44.05	8	6,744	0.12%
2021/01/20	25	45.08	13	44.94	44.60	12	6,668	0.18%
2021/01/19	1	46.35	1	46.65	46.20	0	6,593	0.00%
2021/01/18	5	45.80	4	45.78	46.15	1	6,568	0.02%
2021/01/15	23	47.48	12	47.80	47.25	11	6,499	0.17%
2021/01/14	7	48.73	16	48.70	49.25	-9	6,351	-0.14%
2021/01/13	7.5	47.87	0	0.00	47.90	7.5	6,186	0.12%
2021/01/12	7	48.23	5	48.41	47.65	2	6,282	0.03%
2021/01/11	1	48.25	11	48.32	48.25	-10	6,268	-0.16%
2021/01/08	7.1	47.84	4	48.28	47.85	3.1	6,230	0.05%
2021/01/07	19	48.11	14	48.47	48.25	5	6,210	0.08%
2021/01/06	34	48.69	15	49.53	48.55	19	6,109	0.31%
2021/01/05	7	48.64	11	48.65	48.80	-4	5,670	-0.07%
2021/01/04	18	48.85	27	49.02	48.50	-9	5,539	-0.16%
2020/12/31	2	47.10	23	47.15	47.10	-21	5,229	-0.40%
2020/12/30	9	46.88	7	47.36	47.40	2	5,203	0.04%
2020/12/29	10	47.14	28.1	47.83	46.95	-18.1	5,154	-0.35%
2020/12/28	9	48.41	13	48.20	48.10	-4	5,077	-0.08%
2020/12/25	37	48.31	8	47.69	48.50	29	4,927	0.59%
2020/12/24	5	46.75	0	0.00	46.80	5	4,727	0.11%
2020/12/23	12	47.07	0	0.00	47.05	12	4,716	0.25%
2020/12/22	18	46.71	14	47.01	45.80	4	4,700	0.09%
2020/12/21	7	46.76	8	46.99	47.10	-1	4,638	-0.02%
2020/12/18	29	46.47	1	46.30	46.30	28	4,550	0.62%
2020/12/17	11	46.41	17	46.53	46.70	-6	4,507	-0.13%
2020/12/16	13	47.55	8	47.13	47.40	5	4,408	0.11%
2020/12/15	21	47.30	12	46.98	46.60	9	4,289	0.21%
2020/12/14	38	47.90	8	48.45	48.20	30	4,139	0.72%
2020/12/11	25	46.92	40	46.83	47.60	-15	3,748	-0.40%
2020/12/10	0	0.00	4	44.50	44.55	-4	3,138	-0.13%
2020/12/09	0	0.00	3	43.88	43.85	-3	3,034	-0.10%
2020/12/08	3	44.62	5	44.40	44.20	-2	3,034	-0.07%
2020/12/07	4	44.15	1	44.40	44.40	3	2,953	0.10%
2020/12/04	20.8	43.87	1	43.80	44.00	19.8	2,895	0.68%
2020/12/03	5	44.09	3	44.15	44.20	2	2,851	0.07%
2020/12/02	5	43.45	1	43.30	43.60	4	2,768	0.14%
2020/12/01	0.5	43.30	1	43.00	43.40	-0.5	2,770	-0.02%
2020/11/30	1	43.55	0	0.00	42.90	1	2,867	0.03%
2020/11/27	1.4	43.04	2	42.93	43.00	-0.6	2,881	-0.02%
2020/11/25	1	42.45	4	42.33	42.30	-3	2,982	-0.10%
2020/11/24	13	43.02	4	42.95	42.65	9	2,981	0.30%
2020/11/23	1.4	42.32	1	42.20	42.55	0.4	2,876	0.01%
2020/11/18	1	42.20	0	0.00	42.10	1	2,974	0.03%
2020/11/17	2	42.15	3	42.00	42.15	-1	3,148	-0.03%
2020/11/16	4	41.59	10	41.50	41.60	-6	3,284	-0.18%
2020/11/13	0	0.00	3	41.25	41.40	-3	3,627	-0.08%
2020/11/12	0	0.00	2	41.65	41.50	-2	3,711	-0.05%
2020/11/05	2	40.68	4	40.73	40.75	-2	3,879	-0.05%
2020/11/04	1	40.65	0	0.00	40.65	1	3,907	0.03%
2020/11/03	0	0.00	1	40.60	40.60	-1	4,019	-0.02%
2020/10/30	1	40.80	2	40.80	40.40	-1	4,138	-0.02%
2020/10/29	0	0.00	2	40.95	41.00	-2	4,260	-0.05%
2020/10/27	1	42.00	19	42.26	42.25	-18	4,271	-0.42%
2020/10/26	0	0.00	1	41.95	42.30	-1	4,270	-0.02%
2020/10/23	15	41.79	0	0.00	41.95	15	4,283	0.35%
2020/10/22	1	41.90	2	42.00	42.10	-1	4,342	-0.02%
2020/10/21	0	0.00	1	42.05	42.05	-1	4,348	-0.02%
2020/10/20	15	43.11	24	42.67	42.30	-9	4,456	-0.20%
2020/10/19	4.1	42.82	11	42.42	42.85	-6.9	4,359	-0.16%
2020/10/16	3	41.60	11	42.04	41.05	-8	4,377	-0.18%
2020/10/15	1	41.35	1	41.65	41.45	0	4,529	0.00%
2020/10/12	0	0.00	2	40.30	40.60	-2	4,894	-0.04%
2020/10/07	0	0.00	8	41.35	41.30	-8	5,013	-0.16%
2020/10/06	0	0.00	4	41.34	41.25	-4	5,135	-0.08%
2020/10/05	0	0.00	1	41.15	41.25	-1	5,566	-0.02%
2020/09/30	0	0.00	2	41.00	40.90	-2	5,753	-0.03%
2020/09/28	1	40.80	1	41.10	41.05	0	5,978	0.00%
2020/09/25	21	41.25	1	41.50	41.20	20	6,077	0.33%
2020/09/24	2	40.28	0	0.00	40.40	2	6,049	0.03%
2020/09/23	1	40.15	0	0.00	40.20	1	6,050	0.02%
2020/09/22	4	40.30	0	0.00	40.20	4	6,190	0.06%
2020/09/21	1	40.90	0	0.00	40.85	1	6,266	0.02%
2020/09/18	0	0.00	4	41.25	41.75	-4	6,300	-0.06%
2020/09/17	5	41.37	0	0.00	41.35	5	6,348	0.08%
2020/09/15	1	41.60	1	41.40	41.55	0	6,828	0.00%
2020/09/14	0	0.00	1	41.40	41.40	-1	6,860	-0.01%
2020/09/11	0	0.00	7	39.99	40.10	-7	6,849	-0.10%
2020/09/10	3	41.25	0	0.00	40.60	3	6,820	0.04%
2020/09/09	1	40.75	0	0.00	41.20	1	6,839	0.01%
2020/09/08	3	41.38	0	0.00	41.65	3	6,812	0.04%
2020/09/07	11	41.73	0	0.00	41.70	11	6,812	0.16%
2020/09/04	0	0.00	34	42.49	42.60	-34	6,795	-0.50%
2020/09/03	3	43.57	8	43.34	43.10	-5	6,761	-0.07%
2020/09/02	2	43.13	0	0.00	42.80	2	6,641	0.03%
2020/09/01	3	42.98	3	43.03	43.10	0	6,643	0.00%
2020/08/31	0	0.00	1	41.95	41.95	-1	6,584	-0.02%
2020/08/28	2	42.00	17	41.92	42.00	-15	6,577	-0.23%
2020/08/27	1	42.60	0	0.00	42.30	1	6,576	0.02%
2020/08/26	1	42.80	2	42.25	42.25	-1	6,550	-0.02%
2020/08/25	0	0.00	1	42.35	42.25	-1	6,525	-0.02%
2020/08/24	1	42.30	10	42.39	42.75	-9	6,469	-0.14%
2020/08/21	2	42.58	4	42.96	42.85	-2	6,403	-0.03%
2020/08/20	1	41.95	9	41.32	40.90	-8	6,284	-0.13%
2020/08/19	30	43.11	4	43.68	43.25	26	6,081	0.43%
2020/08/18	2.5	41.63	0	0.00	41.85	2.5	5,739	0.04%
2020/08/17	0	0.00	1	41.30	41.35	-1	5,670	-0.02%
2020/08/13	0	0.00	2	40.80	40.40	-2	5,632	-0.04%
2020/08/12	7	40.40	2	40.35	40.70	5	5,622	0.09%
2020/08/10	0	0.00	0.5	41.00	41.00	-0.5	5,553	-0.01%
2020/08/07	18	41.30	0	0.00	41.15	18	5,549	0.32%
2020/08/06	2	41.25	1	41.35	41.05	1	5,466	0.02%
2020/08/05	15	41.40	1	41.30	41.45	14	5,439	0.26%
2020/08/03	0	0.00	1	40.20	40.50	-1	5,366	-0.02%
2020/07/31	1	39.75	1	39.95	39.75	0	5,363	0.00%
2020/07/30	1	39.65	4	39.68	39.80	-3	5,370	-0.06%
2020/07/29	1	39.35	1	39.75	39.35	0	5,379	0.00%
2020/07/27	2	40.55	0	0.00	39.90	2	5,528	0.04%
2020/07/24	1	42.75	1	41.60	41.50	0	5,541	0.00%
2020/07/23	4	41.83	4	41.79	42.35	0	5,432	0.00%
2020/07/22	0	0.00	1	41.05	41.35	-1	5,414	-0.02%
2020/07/21	2	43.78	6	43.46	43.50	-4	5,327	-0.08%
2020/07/20	0	0.00	5	44.00	43.95	-5	5,169	-0.10%
2020/07/17	13	44.43	7	44.85	44.55	6	5,089	0.12%
2020/07/16	13	44.49	7	44.39	44.50	6	4,903	0.12%
2020/07/15	3	43.97	17	43.59	43.45	-14	4,803	-0.29%
2020/07/14	1	43.85	1	43.90	44.10	0	4,776	0.00%
2020/07/13	1	43.95	1	44.50	44.40	0	4,729	0.00%
2020/07/10	19	44.57	71	44.34	44.45	-52	4,649	-1.12%
2020/07/09	14.6	42.86	4	43.29	43.75	10.6	4,245	0.25%
2020/07/08	1	41.75	1	41.75	42.00	0	4,064	0.00%
2020/07/07	5	41.82	7	41.84	42.00	-2	4,020	-0.05%
2020/07/06	3.5	41.16	38	41.00	41.25	-34.5	3,895	-0.89%
2020/07/03	14	40.01	0	0.00	40.25	14	3,836	0.36%
2020/07/02	31.1	40.22	1	40.10	40.40	30.1	3,898	0.77%
2020/07/01	24	40.14	5	40.20	40.05	19	3,958	0.48%
2020/06/30	5	39.60	2	39.70	39.90	3	3,875	0.08%
2020/06/29	1	38.65	1	38.35	38.35	0	3,815	0.00%
2020/06/24	5	39.19	7	39.26	39.05	-2	3,795	-0.05%
2020/06/23	11	38.99	1.3	39.63	39.40	9.7	3,794	0.26%
2020/06/22	4	39.64	10	39.50	40.00	-6	3,668	-0.16%
2020/06/19	1	38.65	3	38.50	38.45	-2	3,386	-0.06%
2020/06/17	3	37.80	0	0.00	37.80	3	3,348	0.09%
2020/06/16	0	0.00	1	37.75	38.00	-1	3,368	-0.03%
2020/06/15	2	36.95	0	0.00	36.60	2	3,404	0.06%
2020/06/11	1	37.70	7	37.63	37.35	-6	3,458	-0.17%
2020/06/10	6	37.94	0	0.00	37.95	6	3,500	0.17%
2020/06/09	0	0.00	5	38.00	37.80	-5	3,634	-0.14%
2020/06/08	1	38.70	19	38.02	38.20	-18	3,693	-0.49%
2020/06/05	0.4	38.75	1	38.25	38.75	-0.6	3,634	-0.02%
2020/06/04	0	0.00	3	37.85	37.95	-3	3,598	-0.08%
2020/06/03	17	37.70	0	0.00	37.70	17	3,619	0.47%
2020/06/02	0	0.00	1	37.30	37.40	-1	3,603	-0.03%
2020/06/01	1	37.10	1	37.05	37.10	0	3,607	0.00%
2020/05/29	0	0.00	4	36.63	36.35	-4	3,604	-0.11%
2020/05/28	1	37.30	11	37.25	36.70	-10	3,613	-0.28%
2020/05/27	14	37.47	0	0.00	37.35	14	3,604	0.39%
2020/05/26	13	36.92	1	36.00	37.00	12	3,549	0.34%
2020/05/25	2	35.90	0	0.00	35.80	2	3,519	0.06%
2020/05/21	1	36.55	0	0.00	36.50	1	3,494	0.03%
2020/05/20	0	0.00	1	36.40	36.10	-1	3,488	-0.03%
2020/05/19	2	36.30	1	36.60	36.25	1	3,493	0.03%
2020/05/18	1	36.00	0	0.00	36.10	1	3,519	0.03%
2020/05/15	1	36.40	7	36.57	36.35	-6	3,531	-0.17%
2020/05/14	0	0.00	1	37.10	37.10	-1	3,515	-0.03%
2020/05/13	0.2	37.95	10	37.95	37.95	-9.8	3,509	-0.28%
2020/05/11	4	38.74	0	0.00	38.60	4	3,486	0.11%
2020/05/08	2.2	37.99	0	0.00	37.90	2.2	3,389	0.06%
2020/05/06	1	37.35	0	0.00	37.35	1	3,364	0.03%
2020/04/30	7	38.50	4	38.46	38.45	3	3,359	0.09%
2020/04/24	11	36.06	2	36.03	35.75	9	3,281	0.27%
2020/04/23	2	35.18	0	0.00	35.85	2	3,191	0.06%
2020/04/22	5	34.55	8.1	34.55	34.55	-3.1	3,150	-0.10%
2020/04/21	5	34.54	5	34.70	34.25	0	3,148	0.00%
2020/04/20	1	35.50	6	35.26	35.45	-5	3,167	-0.16%
2020/04/16	0	0.00	2	35.40	35.55	-2	3,164	-0.06%
2020/04/15	1.3	35.23	2	35.30	35.10	-0.7	3,179	-0.02%
2020/04/14	3.4	34.88	0	0.00	34.90	3.4	3,204	0.11%
2020/04/10	1	34.60	5	34.50	34.65	-4	3,279	-0.12%
2020/04/09	2.4	34.92	1	34.55	34.40	1.4	3,353	0.04%
2020/04/08	9	34.76	0	0.00	35.00	9	3,473	0.26%
2020/04/07	4	34.54	14	34.69	34.90	-10	3,459	-0.29%
2020/04/06	1	31.05	1	31.25	32.75	0	3,453	0.00%
2020/04/01	1	29.65	60	29.75	29.80	-59	3,570	-1.65%
2020/03/26	0	0.00	4	28.05	28.70	-4	3,601	-0.11%
2020/03/25	2	28.00	0	0.00	27.70	2	3,579	0.06%
2020/03/20	10	25.70	3	24.30	25.70	7	3,597	0.19%
2020/03/19	4.1	23.56	0	0.00	23.40	4.1	3,583	0.11%
2020/03/16	2	28.95	1	28.95	27.80	1	3,911	0.03%
2020/03/13	18	28.54	6	28.78	28.45	12	4,071	0.29%
2020/03/12	1	32.70	1	33.10	31.50	0	4,017	0.00%
2020/03/10	6	34.55	0	0.00	35.05	6	4,013	0.15%
2020/03/09	1	35.00	4	35.63	35.00	-3	4,066	-0.07%
2020/03/06	3	37.07	1	36.75	36.75	2	4,173	0.05%
2020/03/05	1	37.55	5	37.70	37.65	-4	4,251	-0.09%
2020/03/03	3	37.35	0	0.00	37.20	3	4,322	0.07%
2020/02/24	0	0.00	2	37.85	37.95	-2	4,427	-0.05%
2020/02/19	0	0.00	1	38.85	38.85	-1	4,531	-0.02%
2020/02/18	2	38.15	0	0.00	38.10	2	4,567	0.04%
2020/02/17	1	38.75	0	0.00	38.80	1	4,685	0.02%
2020/02/14	1	39.35	0	0.00	39.40	1	5,007	0.02%
2020/02/13	0	0.00	30	39.35	38.85	-30	5,135	-0.58%
2020/02/11	1.2	38.92	17	38.80	38.90	-15.8	5,467	-0.29%
2020/02/10	0	0.00	5	38.10	38.00	-5	5,641	-0.09%
2020/02/07	0.2	39.00	0	0.00	38.60	0.2	5,764	0.00%
2020/02/06	3	39.42	0	0.00	39.40	3	5,885	0.05%
2020/02/05	1	39.15	0	0.00	38.90	1	5,997	0.02%
2020/02/04	15	39.13	4	39.18	39.40	11	6,363	0.17%
2020/02/03	5	37.78	4	36.75	38.00	1	6,511	0.02%
2020/01/31	3	39.82	2	39.95	39.80	1	6,658	0.02%
2020/01/30	11.4	40.91	10	40.45	40.30	1.4	6,867	0.02%
2020/01/20	9.4	44.78	0	0.00	44.75	9.4	6,931	0.14%
2020/01/17	0	0.00	4	44.85	44.75	-4	7,059	-0.06%
2020/01/16	0	0.00	0.2	44.70	44.70	-0.2	7,236	0.00%
2020/01/15	0	0.00	1	44.10	44.10	-1	7,475	-0.01%
2020/01/14	11	44.46	1	44.45	44.45	10	8,362	0.12%
2020/01/13	8	43.51	2	43.60	43.60	6	8,385	0.07%
2020/01/10	8	43.19	4.1	43.27	43.40	3.9	8,464	0.05%
2020/01/09	11.5	43.41	1	43.15	43.20	10.5	8,509	0.12%
2020/01/08	5	43.47	0	0.00	43.25	5	8,763	0.06%
2020/01/07	5	43.00	6	43.27	43.00	-1	8,956	-0.01%
2020/01/06	9	44.52	10	44.49	44.15	-1	9,363	-0.01%
2020/01/03	4	45.65	2	45.40	45.35	2	9,819	0.02%
2020/01/02	13	46.01	7	46.52	45.90	6	10,112	0.06%
2019/12/31	3.4	45.92	1	46.05	45.80	2.4	10,155	0.02%
2019/12/30	8	46.53	9	46.10	46.10	-1	10,186	-0.01%
2019/12/27	31.3	45.50	47	45.91	46.00	-15.7	10,049	-0.16%
2019/12/26	6	44.44	12	44.60	44.80	-6	9,824	-0.06%
2019/12/25	4.6	43.74	0	0.00	43.85	4.6	9,696	0.05%
2019/12/24	0.5	43.60	0	0.00	43.85	0.5	9,720	0.01%
2019/12/23	10	44.10	2	44.00	43.75	8	9,746	0.08%
2019/12/19	0	0.00	3	43.30	43.20	-3	9,735	-0.03%
2019/12/18	6	43.60	7	43.83	43.40	-1	9,748	-0.01%
2019/12/17	1	43.95	8	44.01	43.90	-7	9,828	-0.07%
2019/12/16	2	43.98	2	43.95	44.10	0	9,899	0.00%
2019/12/13	6	43.83	3	44.02	43.70	3	10,019	0.03%
2019/12/12	17	45.81	5	45.94	44.65	12	9,924	0.12%
2019/12/11	7.3	44.87	10	44.87	45.25	-2.7	9,721	-0.03%
2019/12/10	10.5	44.81	19	44.95	44.80	-8.5	9,684	-0.09%
2019/12/09	4	44.18	12	44.45	43.85	-8	9,488	-0.08%
2019/12/06	0.4	44.15	5	43.80	44.15	-4.6	9,472	-0.05%
2019/12/04	7	43.41	4	43.29	43.00	3	9,952	0.03%
2019/12/03	14.5	44.32	6	44.33	43.90	8.5	9,913	0.09%
2019/12/02	0.3	43.40	6	43.32	43.50	-5.7	9,777	-0.06%
2019/11/29	0	0.00	15	42.30	43.15	-15	9,734	-0.15%
2019/11/28	1	43.15	1	43.25	43.45	0	9,673	0.00%
2019/11/27	1.5	43.20	1	43.30	43.55	0.5	9,674	0.01%
2019/11/26	6	43.27	0	0.00	43.50	6	9,652	0.06%
2019/11/22	0	0.00	1	42.45	42.35	-1	9,644	-0.01%
2019/11/21	1	42.80	2	42.55	42.60	-1	9,690	-0.01%
2019/11/20	7	42.62	6	42.25	42.35	1	9,701	0.01%
2019/11/19	15	43.64	4	43.34	43.20	11	9,746	0.11%
2019/11/18	3	43.45	0	0.00	43.50	3	9,730	0.03%
2019/11/15	9	42.79	1	43.00	43.05	8	9,742	0.08%
2019/11/14	8	42.42	6	42.00	42.20	2	9,773	0.02%
2019/11/13	12	42.93	31	42.18	42.10	-19	9,656	-0.20%
2019/11/12	10	44.86	3	45.10	44.65	7	9,317	0.08%
2019/11/11	8	45.32	4	45.45	45.20	4	9,183	0.04%
2019/11/08	2	45.48	7	45.30	45.70	-5	8,954	-0.06%
2019/11/07	8	45.00	1	45.55	44.95	7	8,821	0.08%
2019/11/06	117	45.05	18.2	44.64	44.60	98.8	8,649	1.14%	大買/
2019/11/05	5	44.05	3.3	43.99	44.05	1.7	8,518	0.02%
2019/11/04	9	45.23	6	45.16	45.00	3	8,393	0.04%
2019/11/01	29	46.71	14.2	46.14	45.90	14.8	8,267	0.18%
2019/10/31	17	45.69	10	45.45	45.70	7	7,899	0.09%
2019/10/30	6	45.61	1	45.05	45.00	5	7,712	0.06%
2019/10/29	5	45.01	4	44.90	44.75	1	7,522	0.01%
2019/10/28	13	44.49	5	44.44	44.20	8	7,296	0.11%
2019/10/25	0	0.00	13	44.32	43.80	-13	7,172	-0.18%
2019/10/24	2	46.15	13	44.34	44.80	-11	7,057	-0.16%
2019/10/23	9	45.62	3	45.05	45.05	6	6,886	0.09%
2019/10/22	74	46.68	74	47.52	46.00	0	6,665	0.00%
2019/10/21	3	43.82	8	43.79	44.00	-5	5,805	-0.09%
2019/10/18	1	43.80	2	43.68	43.60	-1	5,744	-0.02%
2019/10/17	1	43.20	2	43.03	43.35	-1	5,658	-0.02%
2019/10/16	13	43.76	9	43.39	43.05	4	5,626	0.07%
2019/10/15	5	43.41	19	43.82	43.30	-14	5,344	-0.26%
2019/10/14	11	43.35	23	44.10	44.55	-12	5,150	-0.23%
2019/10/09	23	39.96	23	39.85	40.50	0	4,702	0.00%
2019/10/08	16	38.90	13	39.02	38.50	3	4,309	0.07%
2019/10/07	12	37.38	8	37.22	37.35	4	4,173	0.10%
2019/10/04	7	36.55	1	36.50	36.55	6	4,071	0.15%
2019/09/27	1	34.80	1	34.75	34.80	0	4,004	0.00%
2019/09/25	3	35.25	0	0.00	35.55	3	3,944	0.08%
2019/09/24	6	36.17	0	0.00	36.00	6	3,936	0.15%
2019/09/20	0	0.00	6	36.75	36.10	-6	3,869	-0.16%
2019/09/19	0	0.00	4	36.46	36.50	-4	3,745	-0.11%
2019/09/18	3	36.32	1	36.85	37.00	2	3,653	0.05%
2019/09/17	1	35.60	0	0.00	35.55	1	3,510	0.03%
2019/09/16	3	35.93	1	35.95	35.95	2	3,567	0.06%
2019/09/12	2	35.25	1.1	35.39	36.15	0.9	3,531	0.03%
2019/09/11	2	34.60	0	0.00	34.70	2	3,454	0.06%
2019/09/10	2	34.90	0	0.00	34.80	2	3,423	0.06%
2019/09/09	4	37.25	4	36.33	35.70	0	3,350	0.00%
2019/09/06	6	36.11	7	36.01	36.60	-1	3,022	-0.03%
2019/09/05	0	0.00	1	35.05	34.85	-1	2,852	-0.04%
2019/09/03	0.3	35.30	0	35.30	35.20	0.3	2,837	0.01%
2019/09/02	0	0.00	1	35.00	34.80	-1	2,785	-0.04%
2019/08/29	0.4	34.50	0	0.00	34.50	0.4	2,747	0.01%
2019/08/27	3	33.90	0	0.00	33.75	3	2,691	0.11%
2019/08/23	0	0.00	13	35.53	35.30	-13	2,631	-0.49%
2019/08/22	2.5	35.81	4	35.66	35.75	-1.5	2,602	-0.06%
2019/08/21	5	34.90	40	34.75	34.85	-35	2,522	-1.39%
2019/08/20	5	34.98	0	0.00	35.05	5	2,497	0.20%
2019/08/19	8.3	35.02	0	0.00	35.05	8.3	2,432	0.34%
2019/08/16	0	0.00	1	32.60	32.90	-1	2,354	-0.04%
2019/08/13	3	31.60	0	0.00	31.90	3	2,342	0.13%
2019/08/08	40	32.00	1	32.00	32.00	39	2,394	1.63%
2019/08/07	1	31.30	0	0.00	31.05	1	2,406	0.04%
2019/08/06	0	0.00	20	29.93	30.50	-20	2,497	-0.80%
2019/08/02	1	31.85	0	0.00	31.80	1	2,666	0.04%
2019/08/01	20	33.50	0	0.00	33.35	20	2,703	0.74%
2019/07/31	2	33.45	0.3	34.00	34.00	1.7	2,807	0.06%
2019/07/30	3	35.00	0	0.00	35.15	3	2,822	0.11%
2019/07/29	0	0.00	58	35.81	35.65	-58	2,808	-2.07%
2019/07/26	0.3	35.70	0.1	35.70	35.70	0.2	2,837	0.01%
2019/07/25	20	35.26	0	0.00	35.30	20	2,875	0.70%
2019/07/24	3	34.93	42	34.81	34.65	-39	2,889	-1.35%
2019/07/23	8	35.44	0	0.00	35.15	8	2,959	0.27%
2019/07/22	22	35.23	1	35.15	35.15	21	3,052	0.69%
2019/07/19	51	35.20	0	0.00	35.10	51	3,036	1.68%
2019/07/18	6	35.51	12	35.52	34.90	-6	3,040	-0.20%
2019/07/17	10	35.20	0	0.00	35.20	10	3,007	0.33%
2019/07/16	2	35.60	2	35.20	35.10	0	3,048	0.00%
2019/07/15	0	0.00	6	35.30	35.15	-6	3,079	-0.19%
2019/07/12	15	35.93	4	35.69	35.80	11	3,119	0.35%
2019/07/11	7	36.16	2	36.38	36.80	5	3,099	0.16%
2019/07/10	8	33.96	4	33.75	35.80	4	2,908	0.14%
2019/07/08	0	0.00	1	32.45	32.35	-1	2,991	-0.03%
2019/07/05	3	32.65	0	0.00	32.80	3	3,075	0.10%
2019/07/04	0	0.00	2	32.63	32.90	-2	3,180	-0.06%
2019/07/03	1	32.35	3	32.60	32.10	-2	3,236	-0.06%
2019/07/01	1	32.10	2	32.35	32.60	-1	3,839	-0.03%
2019/06/25	1	31.55	0	0.00	31.45	1	4,004	0.02%
2019/06/24	1	31.95	0	0.00	32.00	1	4,174	0.02%
2019/06/21	3	33.15	8	32.66	31.70	-5	4,317	-0.12%
2019/06/20	5	32.09	11	32.28	32.35	-6	4,331	-0.14%
2019/06/19	0	0.00	1	31.70	31.65	-1	4,389	-0.02%
2019/06/18	1	30.85	3	30.85	31.00	-2	4,417	-0.05%
2019/06/17	2	31.03	0	0.00	31.00	2	4,482	0.04%
2019/06/14	5	31.67	1	31.95	31.55	4	4,557	0.09%
2019/06/13	17	32.12	5	32.75	31.50	12	4,625	0.26%
2019/06/12	4	31.45	6	31.74	32.95	-2	4,701	-0.04%
2019/06/11	5	31.39	1	31.35	31.15	4	4,830	0.08%
2019/06/10	0	0.00	1	31.05	31.00	-1	5,174	-0.02%
2019/06/05	1	31.45	3	31.30	31.10	-2	6,114	-0.03%
2019/06/04	1	31.05	0	0.00	31.00	1	6,214	0.02%
2019/06/03	1	31.50	0	0.00	31.50	1	6,445	0.02%
2019/05/31	1	32.00	0	0.00	32.05	1	6,806	0.01%
2019/05/30	0	0.00	2	31.33	31.40	-2	7,087	-0.03%
2019/05/29	1	30.55	0	0.00	30.75	1	7,135	0.01%
2019/05/23	1	30.95	0	0.00	30.90	1	7,217	0.01%
2019/05/21	0	0.00	3	32.63	32.65	-3	7,196	-0.04%
2019/05/20	1	31.70	0	0.00	32.10	1	7,191	0.01%
2019/05/17	8	32.31	1	31.80	31.55	7	7,296	0.10%
2019/05/15	1	34.00	3	34.07	33.95	-2	7,297	-0.03%
2019/05/14	0	0.00	28	32.63	33.00	-28	7,285	-0.38%
2019/05/10	0	0.00	1	33.95	33.70	-1	7,109	-0.01%
2019/05/09	12	35.79	2	35.45	35.45	10	6,976	0.14%
2019/05/08	1	35.70	1	36.10	35.35	0	6,904	0.00%
2019/05/07	3	37.80	10	38.05	37.35	-7	6,796	-0.10%
2019/05/06	0	0.00	2	38.60	37.90	-2	6,747	-0.03%
2019/05/03	3	38.43	8	38.52	39.00	-5	6,703	-0.07%
2019/05/02	5	38.59	5	38.65	38.80	0	6,634	0.00%
2019/04/29	9	37.50	2	38.35	37.50	7	6,501	0.11%
2019/04/26	10	38.45	47	39.01	38.95	-37	6,379	-0.58%
2019/04/25	20	38.00	3	38.07	37.95	17	6,240	0.27%
2019/04/24	11	38.08	0	0.00	37.85	11	6,232	0.18%
2019/04/23	4	38.01	1	37.95	37.95	3	6,208	0.05%
2019/04/22	4	38.71	6	38.62	38.65	-2	6,181	-0.03%
2019/04/19	4	37.88	1	37.70	37.70	3	6,119	0.05%
2019/04/18	8	38.89	25	39.52	38.25	-17	6,016	-0.28%
2019/04/17	41	39.73	3	40.37	39.20	38	5,932	0.64%
2019/04/15	3	38.77	0	0.00	40.20	3	5,761	0.05%
2019/04/12	3	38.95	4	39.94	38.95	-1	5,677	-0.02%
2019/04/11	3	40.68	2	41.60	40.05	1	5,554	0.02%
2019/04/10	13	41.39	0	0.00	41.10	13	5,459	0.24%
2019/04/09	6	42.73	8	43.23	42.90	-2	5,339	-0.04%
2019/04/08	29	44.62	13	43.52	43.05	16	5,252	0.30%
2019/04/03	5	42.48	50	42.22	43.45	-45	5,053	-0.89%
2019/04/02	22	39.62	1	39.60	39.50	21	4,620	0.45%
2019/04/01	6	38.80	1	38.85	39.00	5	4,567	0.11%
2019/03/29	6	39.35	0	0.00	39.20	6	4,523	0.13%
2019/03/28	6	40.20	0	0.00	39.05	6	4,497	0.13%
2019/03/27	3	40.18	6	40.33	40.75	-3	4,438	-0.07%
2019/03/26	3	38.83	9	38.98	39.00	-6	4,258	-0.14%
2019/03/25	0	0.00	1	37.40	38.00	-1	4,125	-0.02%
2019/03/22	0	0.00	2	38.53	38.25	-2	4,042	-0.05%
2019/03/21	1.3	38.09	1	38.20	38.65	0.3	3,975	0.01%
2019/03/20	2	38.40	4	38.45	38.15	-2	3,961	-0.05%
2019/03/19	7	38.89	3	39.13	38.00	4	3,894	0.10%
2019/03/18	2	38.50	4	38.65	38.65	-2	3,804	-0.05%
2019/03/15	12	40.42	2	39.68	38.50	10	3,726	0.27%
2019/03/14	6	40.13	6	40.18	40.65	0	3,582	0.00%
2019/03/13	5	38.87	43	39.70	40.30	-38	3,419	-1.11%
2019/03/12	30	38.70	29	38.19	37.55	1	3,078	0.03%
2019/03/11	3	36.83	14	38.48	38.60	-11	2,521	-0.44%
2019/03/08	1	34.80	8	34.41	35.10	-7	2,187	-0.32%
2019/03/07	13	34.47	50	34.71	35.10	-37	2,108	-1.75%
2019/03/06	4	34.34	10.5	33.95	34.70	-6.5	1,888	-0.34%
2019/03/05	2	32.35	21.2	32.37	31.95	-19.2	1,550	-1.24%
2019/03/04	3	29.48	7	29.52	30.40	-4	1,261	-0.32%
2019/02/27	0	0.00	3	28.70	28.80	-3	1,193	-0.25%
2019/02/26	6	28.67	28	28.37	28.35	-22	1,179	-1.87%
2019/02/22	2	27.15	11	27.37	27.30	-9	1,125	-0.80%
2019/02/21	1	27.90	0	0.00	27.95	1	1,133	0.09%
2019/02/19	1	27.65	2	27.78	28.00	-1	1,301	-0.08%
2019/02/18	1	28.05	3	28.18	28.00	-2	1,411	-0.14%
2019/02/15	3.1	25.66	2	25.45	26.90	1.1	1,301	0.09%
2019/02/14	3	25.32	0	0.00	25.20	3	1,242	0.24%
2019/02/13	0	0.00	1	25.10	25.05	-1	1,222	-0.08%
2019/01/30	1	24.00	0	0.00	23.95	1	1,182	0.08%
2019/01/28	2	24.40	0	0.00	24.40	2	1,180	0.17%
2019/01/22	0	0.00	0	23.70	23.80	0	1,181	0.00%
2019/01/21	0	0.00	9	24.00	23.90	-9	1,187	-0.76%
2019/01/18	0	0.00	6	24.00	23.90	-6	1,193	-0.50%
2019/01/17	8	24.01	0	0.00	24.05	8	1,200	0.67%
2019/01/14	4	24.00	0	0.00	23.30	4	1,206	0.33%
2019/01/09	0	0.00	1	23.40	23.40	-1	1,234	-0.08%
2019/01/07	1	22.95	0	0.00	23.15	1	1,246	0.08%
2019/01/04	0	0.00	3	22.15	22.50	-3	1,256	-0.24%
2018/12/24	2	24.15	0	0.00	24.05	2	1,352	0.15%
2018/12/22	2	23.90	2	23.85	23.70	0	1,351	0.00%
2018/12/20	5	23.02	1	23.05	22.95	4	1,353	0.30%
2018/12/19	4	23.83	0	0.00	23.70	4	1,348	0.30%
2018/12/18	2	24.03	0	0.00	23.85	2	1,350	0.15%
2018/12/12	1	24.25	0	0.00	24.65	1	1,427	0.07%
2018/12/06	0	0.00	1	24.80	24.30	-1	1,444	-0.07%
2018/12/05	0	0.00	1	25.30	25.40	-1	1,438	-0.07%
2018/12/04	0	0.00	1	25.25	25.65	-1	1,453	-0.07%
2018/12/03	2	24.98	4	25.35	25.25	-2	1,434	-0.14%
2018/11/29	0	0.00	1	24.40	24.30	-1	1,383	-0.07%
2018/11/28	1	24.55	0	0.00	24.55	1	1,362	0.07%
2018/11/23	10	23.95	1	24.00	24.15	9	1,337	0.67%
2018/11/22	29	24.64	2	24.63	24.35	27	1,335	2.02%
2018/11/21	0	0.00	1	23.90	24.10	-1	1,312	-0.08%
2018/11/20	2	24.25	3	24.10	24.15	-1	1,301	-0.08%
2018/11/19	5	24.05	1	23.80	24.10	4	1,272	0.31%
2018/11/16	16	23.94	12	24.03	24.00	4	1,240	0.32%
2018/11/15	5	23.25	0	0.00	23.45	5	1,079	0.46%
2018/11/12	0	0.00	2	21.80	21.80	-2	962	-0.21%
2018/11/09	0	0.00	3	21.40	21.55	-3	976	-0.31%
2018/11/08	3	22.20	0	0.00	21.75	3	1,037	0.29%
2018/11/06	2	21.25	3	21.32	21.25	-1	1,060	-0.09%
2018/11/05	0	0.00	1	21.60	21.75	-1	1,069	-0.09%
2018/11/01	1	21.75	0	0.00	21.75	1	1,075	0.09%
2018/10/31	4	21.08	0	0.00	21.30	4	1,071	0.37%
2018/10/30	2	20.73	0	0.00	20.70	2	1,073	0.19%
2018/10/17	3	22.15	0	0.00	21.95	3	1,112	0.27%
2018/10/16	0	0.00	1	21.90	21.90	-1	1,109	-0.09%
2018/10/15	1	22.45	0	0.00	22.05	1	1,106	0.09%
2018/10/11	7	21.94	0	0.00	21.85	7	1,110	0.63%
2018/10/08	1	24.15	0	0.00	24.20	1	1,059	0.09%
2018/10/05	6	24.55	1	25.50	24.30	5	1,052	0.48%
2018/10/04	10	25.90	0	0.00	25.85	10	1,025	0.97%
2018/10/02	0.1	26.45	0	0.00	26.30	0.1	1,022	0.01%
2018/09/28	7	25.95	0	0.00	25.90	7	1,046	0.67%
2018/09/27	1	25.95	0	0.00	25.95	1	1,038	0.10%
2018/09/21	3.1	26.33	0	0.00	25.85	3.1	1,029	0.30%
2018/09/20	0	0.00	1	26.50	26.50	-1	936	-0.11%
2018/09/19	7	26.85	0	0.00	26.85	7	918	0.76%
2018/09/17	2	27.78	0	0.00	28.20	2	920	0.22%
2018/09/14	0.1	27.50	0	0.00	27.40	0.1	919	0.01%
2018/09/12	1	26.90	0	0.00	26.95	1	926	0.11%
2018/09/11	2	27.05	0	0.00	26.95	2	927	0.22%
2018/09/07	0	0.00	1	27.25	27.20	-1	926	-0.11%
2018/09/06	1	27.50	1	27.35	27.50	0	917	0.00%
2018/09/03	1	28.00	0	0.00	27.90	1	959	0.10%
2018/08/31	0	0.00	4	28.03	28.05	-4	967	-0.41%
2018/08/30	1	28.95	0	0.00	28.40	1	983	0.10%
2018/08/29	1	28.75	0	0.00	28.60	1	989	0.10%
2018/08/28	2	28.20	0	0.00	28.10	2	990	0.20%
2018/08/24	1	27.65	4	27.60	27.60	-3	1,019	-0.29%
2018/08/22	3	27.95	0	0.00	28.00	3	1,026	0.29%
2018/08/20	1	28.05	1	27.50	27.60	0	1,039	0.00%
2018/08/17	2	28.10	0	0.00	28.00	2	1,032	0.19%
2018/08/16	8	27.78	0	0.00	27.65	8	1,028	0.78%
2018/08/15	1	27.20	0	0.00	28.30	1	1,018	0.10%
2018/08/13	1	29.50	4	29.70	29.80	-3	967	-0.31%
2018/08/10	0	0.00	2	30.53	30.20	-2	961	-0.21%
2018/08/07	0.1	30.85	0	0.00	30.85	0.1	1,063	0.01%
2018/08/03	0	0.00	3	30.80	30.80	-3	1,063	-0.28%
2018/08/02	2	30.95	3	30.92	30.80	-1	1,054	-0.09%
2018/07/31	4.1	33.05	1	33.10	33.10	3.1	1,050	0.30%
2018/07/30	1.1	33.24	1	33.10	33.05	0.1	1,060	0.01%
2018/07/27	1	33.15	0	0.00	33.00	1	1,061	0.09%
2018/07/26	1	32.55	0	0.00	32.65	1	1,056	0.09%
2018/07/25	2.1	32.55	0	0.00	32.50	2.1	1,058	0.20%
2018/07/23	2	32.30	1	32.25	32.10	1	1,081	0.09%
2018/07/20	0.5	32.35	0	0.00	32.45	0.5	1,087	0.04%
2018/07/19	7	32.73	0	0.00	32.55	7	1,094	0.64%
2018/07/18	1	32.10	0	0.00	32.00	1	1,085	0.09%
2018/07/16	1	32.10	0	0.00	31.90	1	1,086	0.09%
2018/07/13	2	31.50	0	0.00	31.70	2	1,092	0.18%
2018/07/09	0	0.00	2	30.70	31.80	-2	1,099	-0.18%
2018/07/06	2	31.13	0	0.00	30.65	2	1,088	0.18%
2018/07/05	11	32.03	1	31.80	31.80	10	1,073	0.93%
2018/07/04	3	32.25	0	0.00	32.25	3	1,080	0.28%
2018/07/03	0	0.00	1	32.25	32.15	-1	1,091	-0.09%
2018/07/02	4	32.98	0	0.00	32.55	4	1,095	0.37%
2018/06/28	2	32.50	0	0.00	32.10	2	1,090	0.18%
2018/06/26	13	33.35	0	0.00	33.00	13	1,081	1.20%
2018/06/25	11	34.14	0	0.00	34.00	11	1,063	1.03%
2018/06/22	20	34.50	0	0.00	34.45	20	1,049	1.91%
2018/06/21	1	35.10	0	0.00	35.05	1	1,033	0.10%
2018/06/20	1	35.15	0	0.00	35.15	1	1,036	0.10%
2018/06/19	0	0.00	1	35.50	35.55	-1	1,031	-0.10%
2018/06/14	0.5	36.35	0	0.00	35.90	0.5	990	0.05%
2018/06/13	3	36.22	1	36.40	35.95	2	991	0.20%
2018/06/12	1	36.00	1	35.85	35.80	0	975	0.00%
2018/06/11	11	36.33	0	0.00	36.35	11	965	1.14%
2018/06/08	5.3	36.34	0	0.00	36.05	5.3	964	0.55%
2018/06/07	2	36.23	1	36.80	36.30	1	961	0.10%
2018/06/06	23	35.63	10	35.70	35.65	13	942	1.38%
2018/06/04	0.3	35.80	1	35.65	35.70	-0.7	934	-0.07%
2018/05/31	6	35.07	0	0.00	35.45	6	970	0.62%
2018/05/30	3	35.05	0	0.00	35.05	3	966	0.31%
2018/05/29	1	35.40	0	0.00	35.40	1	969	0.10%
2018/05/28	10	35.25	0	0.00	35.35	10	975	1.02%
2018/05/23	2	35.20	3	35.15	35.15	-1	977	-0.10%
2018/05/21	2	35.25	0	0.00	35.15	2	1,002	0.20%
2018/05/17	0	0.00	10	35.75	35.75	-10	1,004	-1.00%
2018/05/16	3	36.02	0	0.00	35.55	3	991	0.30%
2018/05/15	0	0.00	2	39.83	39.50	-2	928	-0.22%
2018/05/14	1	40.55	1	40.45	40.45	0	970	0.00%
2018/05/10	0	0.00	1	40.40	40.40	-1	996	-0.10%
2018/05/09	2	40.30	1	40.20	41.00	1	998	0.10%
2018/05/08	2	39.48	0	0.00	39.30	2	986	0.20%
2018/05/02	1	38.65	1	38.90	39.20	0	983	0.00%
2018/04/25	1	39.65	0	0.00	39.50	1	1,011	0.10%
2018/04/19	0	0.00	1	41.30	41.10	-1	1,015	-0.10%
2018/04/18	0	0.00	2	40.20	40.75	-2	1,017	-0.20%
2018/04/17	2	40.25	0	0.00	40.30	2	1,032	0.19%
2018/04/13	0	0.00	1	40.60	40.50	-1	1,069	-0.09%
2018/04/12	0	0.00	3	40.45	40.40	-3	1,109	-0.27%
2018/04/10	1	40.10	1	41.15	41.00	0	1,165	0.00%
2018/04/03	1	40.10	1	40.10	40.10	0	1,189	0.00%
2018/04/02	2	40.95	0	0.00	40.75	2	1,190	0.17%
2018/03/30	1	40.65	2	41.08	41.00	-1	1,199	-0.08%
2018/03/29	1	41.00	0	0.00	40.80	1	1,211	0.08%
2018/03/28	1	40.90	1	41.20	41.05	0	1,215	0.00%
2018/03/27	0	0.00	1	41.00	41.00	-1	1,225	-0.08%
2018/03/23	1	40.60	1	40.75	40.50	0	1,277	0.00%
2018/03/21	0	0.00	1	42.50	42.05	-1	1,418	-0.07%
2018/03/20	1	42.05	0	0.00	42.05	1	1,465	0.07%
2018/03/19	1	42.50	0	0.00	42.40	1	1,537	0.07%
2018/03/13	0	0.00	1	42.95	43.00	-1	1,748	-0.06%
2018/03/12	2	42.75	0	0.00	42.65	2	1,768	0.11%
2018/03/09	1	42.50	1	42.80	42.70	0	1,794	0.00%
2018/03/07	1	42.20	1	43.35	42.85	0	1,843	0.00%
2018/03/02	4	42.15	0	0.00	42.00	4	1,929	0.21%
2018/02/26	1	42.50	0	0.00	42.30	1	2,002	0.05%
2018/02/23	0	0.00	1	42.25	42.15	-1	2,005	-0.05%
2018/02/22	1	41.60	0	0.00	41.60	1	2,024	0.05%
2018/02/21	0	0.00	1	41.70	41.55	-1	2,072	-0.05%
2018/02/12	1	41.20	0	0.00	41.15	1	2,110	0.05%
2018/02/09	1	40.20	12	40.42	41.10	-11	2,135	-0.52%
2018/02/07	13	42.36	1	42.05	41.70	12	2,171	0.55%
2018/02/06	2	42.40	6	42.22	41.75	-4	2,182	-0.18%
2018/02/05	10	45.14	9	45.41	45.60	1	2,157	0.05%
2018/02/02	4	46.84	2	46.80	46.95	2	2,198	0.09%
2018/02/01	2	46.25	0	0.00	46.15	2	2,287	0.09%
2018/01/31	10	46.10	0	0.00	45.95	10	2,460	0.41%
2018/01/30	3.2	46.80	1	46.20	46.75	2.2	2,477	0.09%
2018/01/26	1	45.70	0	0.00	45.50	1	2,505	0.04%
2018/01/24	2	46.20	0	0.00	46.30	2	2,547	0.08%
2018/01/22	6	46.76	0	0.00	46.75	6	2,593	0.23%
2018/01/18	1	47.65	0	0.00	47.60	1	2,692	0.04%
2018/01/16	1	47.55	1	47.55	47.60	0	2,913	0.00%
2018/01/15	0	0.00	10	47.60	47.80	-10	2,946	-0.34%
2018/01/11	2	47.05	0	0.00	47.05	2	3,037	0.07%
2018/01/10	3	48.10	1	48.15	48.10	2	3,084	0.06%
2018/01/09	2	47.93	0	0.00	48.00	2	3,122	0.06%
2018/01/03	0	0.00	1	49.70	49.75	-1	3,364	-0.03%