文曄 (3036)-元大-中壢券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
145.5
漲跌
▼5.0
漲幅
-3.32%
成交量
4,997張
產業
上市電子通路類股▼2.05%
565人加入追蹤

立即追蹤
本地時間:14:30

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

文曄 (3036)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6.2	145.94	3	146.50	145.50	3.2	16,636	0.02%
2024/04/24	2	148.50	3	149.67	150.50	-1	17,205	-0.01%
2024/04/23	2	147.50	7	147.93	147.00	-5	17,902	-0.03%
2024/04/22	10.4	146.84	8	148.13	145.00	2.4	18,185	0.01%
2024/04/19	24.3	150.30	14.4	150.64	152.00	9.8	18,211	0.05%
2024/04/18	3.2	161.59	56.3	163.30	161.00	-53.1	18,395	-0.29%
2024/04/17	64.1	161.06	30.1	161.35	162.00	34	18,605	0.18%
2024/04/16	4.2	151.99	16.1	151.40	151.00	-11.9	18,613	-0.06%
2024/04/15	50.3	160.92	9.7	161.14	159.00	40.6	18,414	0.22%
2024/04/12	32.4	162.18	41.3	162.26	165.50	-8.8	18,195	-0.05%
2024/04/11	57.7	153.84	64.2	155.99	158.00	-6.5	17,688	-0.04%
2024/04/10	1	149.00	11.2	149.00	149.00	-10.2	16,606	-0.06%
2024/04/09	11	136.51	2.1	137.00	135.50	9	16,565	0.05%
2024/04/08	79.9	140.90	40	138.50	138.50	39.8	16,442	0.24%
2024/04/03	70.2	143.13	17	141.59	140.50	53.2	16,264	0.33%
2024/04/02	12.2	141.88	1.1	142.04	142.00	11.1	16,062	0.07%
2024/04/01	38.5	142.25	25.7	142.53	141.50	12.7	15,972	0.08%
2024/03/29	12.3	147.76	3.2	147.85	147.50	9.1	15,781	0.06%
2024/03/28	4.2	151.98	4	152.25	150.00	0.2	15,735	0.00%
2024/03/27	44.7	151.34	2	152.50	150.00	42.7	15,708	0.27%
2024/03/26	38.2	155.91	9	158.78	156.00	29.2	15,665	0.19%
2024/03/25	2.1	159.97	5	160.50	160.00	-2.9	15,653	-0.02%
2024/03/22	3.1	158.84	5.1	159.50	159.00	-2	15,719	-0.01%
2024/03/21	6	160.67	2	160.50	161.50	4	15,663	0.03%
2024/03/20	70	159.81	9.5	161.32	158.50	60.5	15,677	0.39%
2024/03/19	25.1	163.98	17.3	164.71	166.00	7.8	15,488	0.05%
2024/03/18	40.4	156.99	23	157.74	160.00	17.4	15,261	0.11%
2024/03/15	20.2	152.88	21.1	151.41	155.00	-0.9	15,106	-0.01%
2024/03/14	13.7	145.46	4.2	145.36	144.50	9.5	14,883	0.06%
2024/03/13	22.2	151.22	12.2	149.34	149.50	10.1	14,801	0.07%
2024/03/12	95.5	155.86	3	155.98	155.50	92.4	14,662	0.63%
2024/03/11	39	158.82	2	160.25	158.50	37	14,576	0.25%
2024/03/08	36.2	161.16	7.1	161.35	159.50	29.1	14,534	0.20%
2024/03/07	30.1	167.58	10.2	171.39	165.50	20	14,464	0.14%
2024/03/06	4	171.25	11	171.73	172.00	-7	14,393	-0.05%
2024/03/05	16.1	168.50	6	168.75	169.50	10.1	14,335	0.07%
2024/03/04	25.2	170.46	42.6	171.98	172.00	-17.5	14,308	-0.12%
2024/03/01	40.8	160.54	29.1	159.66	163.00	11.7	13,957	0.08%
2024/02/29	3	170.33	3.1	170.47	171.50	-0.1	13,399	0.00%
2024/02/27	20.2	171.34	8	169.75	170.00	12.2	13,349	0.09%
2024/02/26	16	173.66	32	174.77	175.50	-16	13,207	-0.12%
2024/02/23	15.1	173.61	18.4	170.01	169.50	-3.3	13,015	-0.03%
2024/02/22	10	170.15	15.2	170.29	173.50	-5.1	12,929	-0.04%
2024/02/21	5.2	166.02	10	166.31	166.50	-4.8	12,837	-0.04%
2024/02/20	17.1	163.20	17	163.94	164.50	0.1	12,881	0.00%
2024/02/19	18	161.81	10	160.87	163.50	8	12,921	0.06%
2024/02/16	31.3	166.65	8.8	168.15	163.00	22.4	12,993	0.17%
2024/02/15	49.8	177.12	69.7	175.04	172.50	-19.8	13,071	-0.15%
2024/02/05	35.3	170.62	22.3	170.02	171.00	12.9	12,948	0.10%
2024/02/02	98.2	179.02	72.9	179.13	172.50	25.3	12,773	0.20%
2024/02/01	19	169.90	31.9	171.29	173.00	-12.9	12,144	-0.11%
2024/01/31	30	158.63	21	160.14	158.00	9	11,969	0.08%
2024/01/30	56.2	159.83	49.4	160.01	160.00	6.8	12,049	0.06%
2024/01/29	21	155.10	21.3	153.41	151.50	-0.3	12,000	0.00%
2024/01/26	18.3	149.59	28.4	148.62	149.50	-10.2	11,911	-0.09%
2024/01/25	17	153.15	9.1	152.93	152.50	8	11,796	0.07%
2024/01/24	22.2	152.53	28	152.57	152.50	-5.8	11,911	-0.05%
2024/01/23	26.7	157.51	22	156.45	155.00	4.6	11,812	0.04%
2024/01/22	33.3	151.88	55.2	153.54	156.00	-21.9	11,625	-0.19%
2024/01/19	39.4	145.59	34.1	144.83	142.00	5.3	11,140	0.05%
2024/01/18	44	146.44	53.7	146.10	146.00	-9.7	10,885	-0.09%
2024/01/17	47.3	141.47	387.2	141.08	147.00	-339.9	10,285	-3.30%	大賣/鉅額交易
2024/01/16	27.4	131.68	55.2	132.11	134.50	-27.8	9,519	-0.29%
2024/01/15	19	127.13	13.1	128.00	127.00	6	9,177	0.06%
2024/01/12	233.4	129.32	64	128.07	127.50	169.4	9,016	1.88%	大買/鉅額交易
2024/01/11	184.6	126.86	87.7	127.21	126.50	96.9	8,536	1.13%	大買/
2024/01/10	58.5	120.24	19.3	118.99	119.00	39.3	8,185	0.48%
2024/01/09	4	115.38	3	116.50	114.50	1	8,200	0.01%
2024/01/08	13	114.62	5	117.69	113.50	8	8,291	0.10%
2024/01/05	1	115.00	5.4	116.98	117.00	-4.4	8,419	-0.05%
2024/01/04	14	115.11	3	114.00	114.50	11	8,563	0.13%
2024/01/03	8	117.25	14	117.29	117.50	-6	8,668	-0.07%
2024/01/02	1	114.00	0	0.00	111.50	1	8,814	0.01%
2023/12/29	12.1	113.21	5	113.90	112.50	7.1	9,380	0.08%
2023/12/28	15.1	115.47	2	115.00	113.50	13.1	9,535	0.14%
2023/12/27	6	119.00	8	119.13	119.00	-2	9,758	-0.02%
2023/12/26	0	0.00	0	117.50	118.00	0	10,180	0.00%
2023/12/25	2	118.25	1.1	116.97	117.00	0.9	11,245	0.01%
2023/12/22	7	115.07	6	115.58	116.00	1	11,705	0.01%
2023/12/21	0	114.50	1	114.00	113.50	-1	11,817	-0.01%
2023/12/20	9	113.78	11	112.91	113.00	-2	11,992	-0.02%
2023/12/19	6	111.34	6	110.42	111.00	0	12,528	0.00%
2023/12/18	3	111.50	7.4	112.43	111.50	-4.4	13,275	-0.03%
2023/12/15	4	113.26	3	114.33	112.00	1	13,628	0.01%
2023/12/14	8	118.50	11	117.55	116.50	-3	14,077	-0.02%
2023/12/13	7.3	119.02	7.3	119.34	120.00	-0.1	14,084	0.00%
2023/12/12	9.1	118.40	11	118.95	119.00	-1.9	14,033	-0.01%
2023/12/11	2.1	115.54	9.6	115.80	117.00	-7.5	13,958	-0.05%
2023/12/08	10.1	114.70	6.2	114.76	114.00	3.9	13,915	0.03%
2023/12/07	14.3	117.49	4	118.50	117.00	10.3	13,878	0.07%
2023/12/06	7.1	118.91	8	119.56	118.00	-0.9	13,820	-0.01%
2023/12/05	0	114.50	1	113.00	116.00	-1	13,772	-0.01%
2023/12/04	5	116.40	16.5	115.79	114.50	-11.5	13,739	-0.08%
2023/12/01	3.1	117.67	3	118.83	118.00	0.1	13,693	0.00%
2023/11/30	7.1	118.36	2	118.00	118.50	5.1	13,690	0.04%
2023/11/29	15.1	120.63	10.6	119.68	118.50	4.6	13,619	0.03%
2023/11/28	6	115.42	2	115.75	116.50	4	13,450	0.03%
2023/11/27	2.2	116.82	2	115.75	115.00	0.2	13,386	0.00%
2023/11/24	4.1	113.15	2	112.50	112.50	2	13,280	0.02%
2023/11/22	5.3	115.22	3	114.17	114.00	2.3	13,163	0.02%
2023/11/21	6.2	115.76	1	115.02	115.00	5.1	13,120	0.04%
2023/11/20	16.2	117.85	9	116.72	116.50	7.2	13,054	0.06%
2023/11/17	19.1	116.48	3	116.33	114.00	16.1	12,949	0.12%
2023/11/16	6.1	120.83	6	120.17	118.50	0.1	12,798	0.00%
2023/11/15	33.1	122.30	26.2	122.86	124.50	7	12,652	0.06%
2023/11/14	49.3	125.80	32	125.52	125.50	17.3	12,392	0.14%
2023/11/13	22.2	126.92	14.6	126.69	125.00	7.6	12,044	0.06%
2023/11/10	19	141.47	13	141.62	138.50	6	11,813	0.05%
2023/11/09	28	142.64	20.1	144.45	144.50	7.9	11,661	0.07%
2023/11/08	69.1	151.74	63	151.28	149.50	6.1	11,420	0.05%
2023/11/07	45	141.33	63	143.43	148.50	-18	11,018	-0.16%
2023/11/06	70.1	131.98	72	132.48	135.00	-2	10,699	-0.02%
2023/11/03	12	125.46	13.1	124.47	125.00	-1.1	10,326	-0.01%
2023/11/02	15	120.60	12	121.04	123.50	3	10,218	0.03%
2023/11/01	41	123.57	35	121.89	120.00	6	10,111	0.06%
2023/10/31	20	119.70	27.1	118.56	118.50	-7.1	9,827	-0.07%
2023/10/30	42.1	116.95	75.1	117.82	117.50	-33	9,701	-0.34%
2023/10/27	6	111.83	1	113.50	111.50	5	9,528	0.05%
2023/10/26	2	109.75	2	109.75	110.50	0	9,483	0.00%
2023/10/25	3	112.83	2	113.25	112.50	1	9,372	0.01%
2023/10/24	4.1	113.50	2	113.25	112.50	2.1	9,343	0.02%
2023/10/23	4	112.50	3	112.33	114.00	1	9,318	0.01%
2023/10/20	5	115.20	5.4	115.52	115.00	-0.4	9,278	0.00%
2023/10/19	3	114.67	4.4	114.26	116.00	-1.4	9,248	-0.01%
2023/10/18	38	115.49	21.1	115.50	115.00	16.9	9,152	0.18%
2023/10/17	35.1	119.11	82.1	119.78	118.00	-46.9	9,055	-0.52%
2023/10/16	6.2	116.27	13	116.92	118.00	-6.9	8,801	-0.08%
2023/10/13	18	115.67	21	115.55	115.50	-3	8,684	-0.03%
2023/10/12	31	119.24	24	118.56	119.00	7	8,531	0.08%
2023/10/11	20	118.18	25	117.52	118.00	-5	8,363	-0.06%
2023/10/06	45	117.18	34	116.62	116.50	11	8,172	0.13%
2023/10/05	69	117.91	229.1	119.20	119.00	-160.1	7,900	-2.03%	大賣/鉅額交易
2023/10/04	6.1	111.30	7.1	111.36	111.50	-1	7,272	-0.01%
2023/10/03	22	111.02	29	111.55	112.00	-7	7,051	-0.10%
2023/10/02	85.2	109.20	218.1	109.51	110.00	-132.9	6,767	-1.96%	大賣/鉅額交易
2023/09/28	120.5	107.82	119	108.88	111.50	1.5	6,309	0.02%	大買/大賣/
2023/09/27	40.2	99.04	49.1	101.38	104.50	-8.9	5,250	-0.17%
2023/09/26	24.1	95.72	22	95.70	95.00	2.1	4,708	0.04%
2023/09/25	32.1	95.81	37	95.24	96.20	-5	4,503	-0.11%
2023/09/22	163.3	98.56	58	96.49	96.00	105.3	4,222	2.49%	大買/鉅額交易
2023/09/21	329.1	99.54	155.8	98.57	103.00	173.2	3,587	4.83%	大買/大賣/鉅額交易
2023/09/20	149.1	98.33	191.1	99.40	100.00	-42	2,731	-1.54%	大買/大賣/
2023/09/19	60	95.36	39	94.15	91.00	21	2,290	0.92%
2023/09/18	0	0.00	3.1	88.60	88.60	-3.1	1,693	-0.18%
2023/09/15	3	80.60	1	80.60	80.60	2	1,606	0.12%
2023/09/13	1	73.40	0.1	73.10	73.30	0.9	1,586	0.06%
2023/09/12	0.1	73.40	2.8	72.66	72.60	-2.7	1,585	-0.17%
2023/09/11	7.4	74.08	62	74.00	74.20	-54.6	1,570	-3.48%
2023/09/08	3.4	73.75	2	73.80	74.00	1.4	1,555	0.09%
2023/09/07	2	73.80	3	73.90	73.90	-1	1,545	-0.06%
2023/09/06	0.2	72.50	5	73.10	73.10	-4.8	1,535	-0.32%
2023/09/05	0	0.00	5	72.70	72.70	-5	1,528	-0.33%
2023/09/04	5	72.38	14	72.08	72.20	-9	1,522	-0.59%
2023/09/01	0	69.60	194	68.74	69.60	-194	1,494	-12.98%	大賣/鉅額交易
2023/08/31	0	68.00	34	68.28	68.10	-34	1,497	-2.27%
2023/08/29	0	0.00	1	67.90	68.20	-1	1,491	-0.07%
2023/08/24	1	68.70	23	68.39	68.80	-22	1,509	-1.46%
2023/08/23	57	68.57	127.3	68.77	68.90	-70.3	1,508	-4.66%	大賣/
2023/08/21	2	67.00	0	0.00	67.00	2	1,480	0.14%
2023/08/18	1.4	65.22	0	0.00	65.10	1.4	1,468	0.10%
2023/08/17	0	0.00	1	71.60	71.40	-1	1,411	-0.07%
2023/08/16	0	0.00	530	72.15	72.00	-530	1,373	-38.60%	大賣/鉅額交易
2023/08/14	2	71.50	1.1	71.40	71.30	0.9	1,293	0.07%
2023/08/11	0	0.00	3	72.80	73.00	-3	1,279	-0.23%
2023/08/10	0	0.00	8.2	74.34	73.30	-8.2	1,254	-0.65%
2023/08/09	1	74.20	23	73.61	74.00	-22	1,207	-1.82%
2023/08/08	1	70.90	0	0.00	70.90	1	1,110	0.09%
2023/08/07	5	70.20	7.2	68.99	70.70	-2.2	1,085	-0.20%
2023/08/04	20	67.95	0	0.00	68.10	20	1,043	1.92%
2023/08/02	8	67.36	0	0.00	67.10	8	1,034	0.77%
2023/08/01	1	68.10	1	68.20	68.00	0	1,044	0.00%
2023/07/31	1.1	68.36	3.3	69.15	68.60	-2.2	1,061	-0.21%
2023/07/28	2.1	68.88	0	0.00	68.90	2.1	1,034	0.20%
2023/07/26	7.1	66.56	2	66.35	66.50	5.1	999	0.51%
2023/07/25	12.1	66.50	2	66.90	66.70	10	984	1.02%
2023/07/24	20	67.50	0	0.00	67.30	20	964	2.07%
2023/07/21	10	68.30	0	0.00	68.60	10	949	1.05%
2023/07/20	14	69.04	0	0.00	69.20	14	952	1.47%
2023/07/19	33	69.53	2	69.10	69.10	31	948	3.27%
2023/07/18	5	69.80	0	0.00	70.00	5	934	0.54%
2023/07/17	0	0.00	1	70.10	70.00	-1	930	-0.11%
2023/07/14	0	0.00	0.1	70.50	69.90	-0.1	932	-0.01%
2023/07/13	0	70.40	1.2	70.18	70.50	-1.2	924	-0.13%
2023/07/11	0	0.00	1	68.70	68.80	-1	888	-0.11%
2023/07/10	1	68.30	1	68.90	68.30	0	882	0.00%
2023/07/07	0	0.00	5.1	68.77	69.20	-5.1	880	-0.58%
2023/07/06	0	0.00	5	69.80	69.50	-5	874	-0.57%
2023/07/05	24	69.68	1.1	69.33	69.40	22.9	863	2.65%
2023/07/04	0	69.00	0	0.00	70.20	0	841	0.00%
2023/07/03	0.2	67.97	0.1	68.00	68.00	0.1	801	0.01%
2023/06/29	0	0.00	1	67.60	67.50	-1	811	-0.12%
2023/06/28	20	67.10	15	67.80	67.40	5	814	0.61%
2023/06/27	0	0.00	0.1	68.00	68.00	-0.1	794	-0.01%
2023/06/26	0	0.00	0.1	68.00	67.90	-0.1	793	-0.01%
2023/06/20	0	0.00	2	67.70	67.90	-2	786	-0.25%
2023/06/16	0	0.00	3	67.67	67.00	-3	769	-0.39%
2023/06/14	1	67.30	0	0.00	67.60	1	760	0.13%
2023/06/13	0	0.00	1	67.70	67.80	-1	760	-0.13%
2023/06/12	2	67.90	0	0.00	67.90	2	761	0.26%
2023/06/09	10	67.50	1	67.60	67.50	9	756	1.19%
2023/06/08	1	67.70	0	0.00	67.50	1	764	0.13%
2023/06/07	6	67.87	2	67.95	67.80	4	778	0.51%
2023/06/05	2	66.10	0	0.00	66.00	2	762	0.26%
2023/05/30	0.2	66.50	0	0.00	66.60	0.2	782	0.03%
2023/05/19	0	0.00	1.2	65.70	66.10	-1.2	907	-0.13%
2023/05/16	0	65.01	0	0.00	65.00	0	912	0.00%
2023/05/12	0	0.00	3	63.90	64.50	-3	935	-0.32%
2023/05/10	1	65.20	0	0.00	64.90	1	943	0.11%
2023/05/08	0.1	65.00	0	0.00	65.00	0.1	968	0.01%
2023/05/05	2.1	65.31	1	65.50	65.40	1.1	977	0.11%
2023/05/02	0.1	67.00	0.2	67.00	67.10	-0.1	1,029	-0.01%
2023/04/25	0.1	65.60	0	0.00	65.70	0.1	1,050	0.00%
2023/04/24	3	66.10	5.1	66.30	66.00	-2.1	1,045	-0.20%
2023/04/21	3	66.80	10	66.30	66.20	-7	1,058	-0.66%
2023/04/20	1	67.70	10	67.70	67.10	-9	1,061	-0.85%
2023/04/18	0	0.00	5	68.50	68.50	-5	1,042	-0.48%
2023/04/14	5	67.20	0	0.00	67.40	5	1,034	0.48%
2023/04/13	2	67.50	0	0.00	67.30	2	1,035	0.19%
2023/04/12	1	67.50	0	67.60	67.50	1	1,034	0.10%
2023/04/11	0	0.00	1.4	67.50	67.80	-1.4	1,034	-0.13%
2023/04/10	0	0.00	0	67.70	67.50	0	1,048	0.00%
2023/04/07	0	0.00	1	67.60	67.50	-1	1,048	-0.10%
2023/04/06	1	67.50	0	0.00	67.40	1	1,048	0.10%
2023/03/31	0.1	67.70	1	67.50	67.60	-0.9	1,058	-0.09%
2023/03/29	0	0.00	0.1	66.50	66.70	-0.1	1,170	-0.01%
2023/03/28	0	66.20	0	0.00	66.10	0	1,260	0.00%
2023/03/24	22	66.65	2	66.90	66.30	20	1,428	1.40%
2023/03/23	1	67.10	1	67.10	66.90	0	1,426	0.00%
2023/03/21	0	0.00	3	66.47	66.50	-3	1,438	-0.21%
2023/03/17	0.1	65.90	0	0.00	66.40	0.1	1,467	0.01%
2023/03/16	0.4	65.52	3	65.50	65.60	-2.6	1,470	-0.18%
2023/03/15	0	0.00	1	66.50	66.20	-1	1,479	-0.07%
2023/03/13	0.1	66.50	1.3	66.65	66.90	-1.2	1,515	-0.08%
2023/03/10	3.3	66.43	0.2	66.78	66.70	3.1	1,518	0.21%
2023/03/09	0	66.70	0.6	66.70	66.70	-0.6	1,519	-0.04%
2023/03/08	0.3	66.30	0	0.00	66.30	0.3	1,528	0.02%
2023/03/07	3.1	65.96	0	0.00	66.10	3.1	1,538	0.20%
2023/03/03	0	65.60	7	65.10	65.40	-7	1,543	-0.45%
2023/03/02	0	0.00	7	64.80	64.80	-7	1,547	-0.45%
2023/03/01	15	64.25	4	63.95	64.10	11	1,546	0.71%
2023/02/24	3.1	64.84	2	64.80	65.00	1.1	1,517	0.08%
2023/02/22	0	66.90	0	0.00	67.00	0	1,468	0.00%
2023/02/20	2.3	67.47	5.2	67.41	67.60	-2.9	1,480	-0.19%
2023/02/16	1	65.90	0	0.00	65.80	1	1,494	0.07%
2023/02/15	0.2	65.20	0	0.00	65.20	0.2	1,515	0.01%
2023/02/14	0.2	65.80	0	0.00	65.60	0.2	1,515	0.01%
2023/02/13	0.1	65.40	0	0.00	65.70	0.1	1,531	0.01%
2023/02/10	0	66.10	1.2	66.11	65.80	-1.1	1,540	-0.07%
2023/02/08	0	0.00	0	66.80	66.60	0	1,556	0.00%
2023/02/07	1	65.70	1	66.50	66.50	0	1,562	0.00%
2023/02/03	0	0.00	0.2	66.80	66.90	-0.2	1,576	-0.01%
2023/02/02	0	0.00	2	65.80	65.90	-2	1,634	-0.12%
2023/02/01	0	0.00	0.2	65.40	65.40	-0.2	1,620	-0.01%
2023/01/31	0	0.00	2	64.75	65.40	-2	1,615	-0.12%
2023/01/17	0	0.00	1	63.30	63.40	-1	1,569	-0.06%
2023/01/16	0	0.00	0.2	63.60	63.30	-0.2	1,576	-0.01%
2023/01/13	0	0.00	1	63.70	63.30	-1	1,580	-0.06%
2023/01/12	0	0.00	2	63.30	63.10	-2	1,605	-0.12%
2023/01/11	0	0.00	1.2	63.60	63.60	-1.2	1,636	-0.07%
2023/01/10	1	62.90	0	62.60	62.80	1	1,667	0.06%
2023/01/09	0.2	61.70	0	0.00	61.70	0.2	1,696	0.01%
2023/01/05	1	61.20	0	0.00	61.20	1	1,756	0.06%
2023/01/03	1	61.00	0	0.00	61.10	1	1,846	0.05%
2022/12/30	1	61.10	2	61.20	61.10	-1	1,857	-0.05%
2022/12/29	0	0.00	1	61.10	61.10	-1	1,868	-0.05%
2022/12/28	0	61.40	5	61.10	61.60	-5	1,893	-0.26%
2022/12/27	1	62.60	3	62.20	62.20	-2	1,901	-0.11%
2022/12/23	0	0.00	1	62.30	62.70	-1	1,940	-0.05%
2022/12/22	0	0.00	5	63.24	63.30	-5	1,938	-0.26%
2022/12/21	0	0.00	1	61.80	61.70	-1	1,893	-0.05%
2022/12/20	14.1	63.15	10	62.20	61.70	4.1	1,835	0.22%
2022/12/19	0	0.00	1.2	63.95	64.20	-1.2	1,791	-0.07%
2022/12/14	3	62.40	1	62.40	62.50	2	1,758	0.11%
2022/12/13	0	0.00	1	62.40	62.70	-1	1,839	-0.05%
2022/12/09	3	63.30	0	0.00	63.40	3	1,948	0.15%
2022/12/08	0	0.00	1	62.10	62.70	-1	1,954	-0.05%
2022/12/06	0.2	62.40	2	62.60	62.50	-1.9	1,979	-0.09%
2022/12/05	1	62.90	1	62.70	62.80	0	1,972	0.00%
2022/12/02	0	0.00	2	63.35	63.50	-2	1,951	-0.10%
2022/12/01	0	0.00	1	63.30	63.00	-1	1,956	-0.05%
2022/11/29	0	0.00	1.2	61.32	62.60	-1.2	1,989	-0.06%
2022/11/25	0	0.00	7	61.06	61.10	-7	1,989	-0.35%
2022/11/24	5	60.70	0	0.00	61.10	5	1,993	0.25%
2022/11/23	0	0.00	11	60.34	60.30	-11	2,002	-0.55%
2022/11/22	3.1	59.62	1	60.20	60.30	2.1	2,016	0.10%
2022/11/17	0	0.00	0	60.50	60.70	0	2,034	0.00%
2022/11/16	1	60.20	0	0.00	59.90	1	2,038	0.05%
2022/11/15	3	60.40	1	60.20	60.60	2	2,028	0.10%
2022/11/14	2	60.10	0	0.00	60.40	2	2,023	0.10%
2022/11/11	11	59.50	0	0.00	60.10	11	2,032	0.54%
2022/11/09	1	59.30	0	0.00	59.40	1	2,041	0.05%
2022/11/08	2	58.45	1	58.30	58.20	1	2,046	0.05%
2022/11/07	1	58.00	1	58.00	57.90	0	2,058	0.00%
2022/11/04	0	0.00	10	56.80	57.60	-10	2,079	-0.48%
2022/11/03	1.2	56.63	5	57.00	57.20	-3.8	2,087	-0.18%
2022/11/02	5.1	57.47	3	57.80	57.50	2.1	2,122	0.10%
2022/11/01	9	57.96	9	58.01	58.00	0	2,172	0.00%
2022/10/31	22.1	58.27	29	58.38	58.30	-7	2,172	-0.32%
2022/10/26	0	0.00	1	61.20	61.90	-1	2,134	-0.05%
2022/10/25	1	61.50	0	0.00	61.70	1	2,147	0.05%
2022/10/24	0	0.00	3	63.00	62.30	-3	2,182	-0.14%
2022/10/21	0	0.00	3	62.60	62.30	-3	2,190	-0.14%
2022/10/20	3	62.17	0	0.00	63.20	3	2,193	0.14%
2022/10/19	0	0.00	9	63.04	62.50	-9	2,178	-0.41%
2022/10/18	1	61.60	1	62.00	61.80	0	2,167	0.00%
2022/10/14	0	0.00	10	62.00	61.40	-10	2,121	-0.47%
2022/10/13	1	60.80	4	61.50	60.20	-3	2,128	-0.14%
2022/10/12	4	62.05	1	61.90	61.70	3	2,112	0.14%
2022/10/11	0.1	62.50	2.2	62.97	62.80	-2.2	2,098	-0.10%
2022/10/07	0	0.00	0.2	61.70	61.70	-0.2	2,063	-0.01%
2022/10/06	1	61.80	1	61.70	61.60	0	2,071	0.00%
2022/10/05	0	0.00	7	61.40	61.40	-7	2,100	-0.33%
2022/10/03	0	0.00	0	59.80	59.70	0	2,095	0.00%
2022/09/29	1	58.40	1	59.00	59.00	0	2,122	0.00%
2022/09/28	0	0.00	1	58.50	58.40	-1	2,179	-0.05%
2022/09/27	0.2	59.29	1	59.10	59.30	-0.8	2,211	-0.04%
2022/09/26	43.2	58.97	1	59.10	58.80	42.2	2,235	1.89%
2022/09/23	0	0.00	2	60.95	60.80	-2	2,236	-0.09%
2022/09/21	2	59.60	0	0.00	59.70	2	2,252	0.09%
2022/09/20	6	59.55	5	59.60	60.30	1	2,211	0.05%
2022/09/19	1	60.10	0	0.00	60.10	1	2,152	0.05%
2022/09/16	3	60.90	0	0.00	61.90	3	2,185	0.14%
2022/09/15	0	0.00	1	61.90	61.80	-1	2,307	-0.04%
2022/09/14	11	61.63	5	61.74	61.90	6	2,475	0.24%
2022/09/13	1	62.50	2	62.65	62.90	-1	2,650	-0.04%
2022/09/12	1	62.60	2	62.60	62.70	-1	2,971	-0.03%
2022/09/07	2.3	60.74	1	61.00	61.30	1.3	3,492	0.04%
2022/09/06	12	61.24	1	61.60	61.20	11	3,626	0.30%
2022/09/05	3.1	63.37	2	63.25	63.00	1.1	3,648	0.03%
2022/09/02	0	0.00	0	65.20	64.60	0	3,681	0.00%
2022/09/01	10	64.50	0	0.00	64.50	10	3,742	0.27%
2022/08/31	1	64.60	0	0.00	64.70	1	3,767	0.03%
2022/08/30	4	64.55	0	0.00	64.50	4	3,816	0.11%
2022/08/29	20	64.75	2	64.80	64.70	18	3,908	0.46%
2022/08/26	2	66.14	1	65.50	66.00	1	4,058	0.03%
2022/08/25	1.3	64.70	1	65.30	64.70	0.3	4,082	0.01%
2022/08/24	1.1	64.77	0	0.00	64.60	1.1	4,180	0.03%
2022/08/23	6	64.70	8	64.38	64.60	-2	4,233	-0.05%
2022/08/22	7	64.51	1	64.80	64.40	6	4,256	0.14%
2022/08/19	14	64.31	0	0.00	64.40	14	4,299	0.33%
2022/08/18	4	64.25	0	0.00	64.10	4	4,371	0.09%
2022/08/17	0	0.00	1.2	65.00	65.00	-1.2	4,454	-0.03%
2022/08/16	10	65.57	0	0.00	65.50	10	4,461	0.22%
2022/08/15	29	65.88	0	0.00	65.70	29	4,496	0.64%
2022/08/12	15	65.05	2	65.25	65.10	13	4,552	0.29%
2022/08/11	1	65.10	1	64.20	64.10	0	4,578	0.00%
2022/08/10	12	64.30	0	0.00	64.00	12	4,621	0.26%
2022/08/09	1.1	64.81	0	0.00	64.50	1.1	4,740	0.02%
2022/08/08	9.4	66.01	6	65.52	65.50	3.4	4,756	0.07%
2022/08/05	0	0.00	3	69.30	69.30	-3	4,710	-0.06%
2022/08/04	0	0.00	0.2	68.80	68.50	-0.2	4,763	0.00%
2022/08/03	18	68.30	1	68.50	68.30	17	4,811	0.35%
2022/08/02	69	69.12	1	69.00	69.30	68	4,892	1.39%
2022/08/01	0	0.00	1	70.20	70.20	-1	4,938	-0.02%
2022/07/29	59	69.30	6	69.40	69.20	53	5,033	1.05%
2022/07/28	0.2	69.50	0	0.00	69.50	0.2	5,100	0.00%
2022/07/27	1	68.00	5.3	68.24	68.70	-4.3	5,273	-0.08%
2022/07/26	28	67.71	1	68.10	67.80	27	5,338	0.51%
2022/07/25	22	68.16	2.3	67.41	68.30	19.8	5,367	0.37%
2022/07/22	150	66.23	0.2	66.80	66.90	149.8	5,386	2.78%	大買/鉅額交易
2022/07/21	35	65.59	0.1	66.80	66.80	34.9	5,412	0.65%
2022/07/20	11	64.86	0	0.00	65.30	11	5,466	0.20%
2022/07/19	103.2	64.52	0	0.00	64.90	103.2	5,527	1.87%	大買/鉅額交易
2022/07/18	14	64.14	0	0.00	64.50	14	5,613	0.25%
2022/07/14	11	62.76	2	63.50	63.40	9	5,877	0.15%
2022/07/13	3	62.67	0	0.00	62.50	3	5,894	0.05%
2022/07/12	0	0.00	1.3	62.80	62.80	-1.3	5,884	-0.02%
2022/07/11	10	63.00	0	0.00	63.10	10	5,893	0.17%
2022/07/08	0	0.00	2	62.35	62.90	-2	5,916	-0.03%
2022/07/06	100.4	60.40	2	60.20	59.90	98.4	5,903	1.67%
2022/07/05	12	61.03	0	0.00	61.50	12	5,853	0.20%
2022/07/04	6	61.60	7	62.46	61.30	-1	5,826	-0.02%
2022/07/01	30.3	63.93	10	64.42	63.70	20.3	5,812	0.35%
2022/06/30	0	67.20	0	0.00	67.10	0	5,788	0.00%
2022/06/28	15	68.60	1	69.70	68.70	14	5,771	0.24%
2022/06/27	0	0.00	22	69.10	68.70	-22	5,760	-0.38%
2022/06/24	29.3	67.63	7	69.71	67.70	22.3	5,784	0.39%
2022/06/23	2.3	71.49	1	71.50	71.00	1.3	5,718	0.02%
2022/06/21	1	71.20	17	69.27	70.80	-16	5,358	-0.30%
2022/06/20	19	68.33	4	70.98	68.00	15	5,175	0.29%
2022/06/17	6	79.45	34	78.77	77.30	-28	4,855	-0.58%
2022/06/16	6	79.37	0.2	79.30	79.90	5.8	4,582	0.13%
2022/06/15	20	78.90	0	0.00	78.60	20	4,397	0.45%
2022/06/14	0.1	76.00	1	75.70	76.90	-0.9	4,261	-0.02%
2022/06/13	0.1	76.70	6	77.03	77.20	-5.9	4,204	-0.14%
2022/06/10	2.1	79.33	0	0.00	78.70	2.1	4,156	0.05%
2022/06/09	3	80.23	0	0.00	80.40	3	4,094	0.07%
2022/06/08	8	80.56	21	80.71	80.30	-13	4,092	-0.32%
2022/06/07	10	80.53	15	80.80	80.70	-5	4,058	-0.12%
2022/06/06	13	80.23	24	80.90	80.30	-11	3,972	-0.28%
2022/06/02	7	78.59	6	78.27	77.60	1	3,857	0.03%
2022/06/01	14	78.14	27.3	78.31	78.20	-13.3	3,826	-0.35%
2022/05/31	2	75.90	0	0.00	75.30	2	3,743	0.05%
2022/05/30	5	75.58	5	75.88	76.00	0	3,723	0.00%
2022/05/27	2	75.45	6.3	75.58	75.20	-4.3	3,729	-0.11%
2022/05/26	5	75.42	2	75.25	75.00	3	3,800	0.08%
2022/05/25	7	72.79	25	73.23	74.90	-18	3,772	-0.48%
2022/05/24	5	72.82	6	72.63	72.10	-1	3,707	-0.03%
2022/05/23	3	72.97	11	72.68	72.40	-8	3,734	-0.21%
2022/05/20	5	73.62	3.5	74.20	73.60	1.5	3,740	0.04%
2022/05/19	0	0.00	5	71.46	72.00	-5	3,762	-0.13%
2022/05/18	5	71.96	0.3	72.50	72.20	4.8	3,875	0.12%
2022/05/17	3.1	70.41	17	71.00	71.00	-13.9	3,984	-0.35%
2022/05/16	1	67.90	0	0.00	68.10	1	4,318	0.02%
2022/05/13	0	0.00	2	68.60	68.60	-2	4,505	-0.04%
2022/05/12	1	68.80	0	0.00	68.10	1	4,573	0.02%
2022/05/10	10	68.00	0	0.00	68.90	10	4,525	0.22%
2022/05/06	1	68.00	0	0.00	67.80	1	4,487	0.02%
2022/05/05	3	69.37	2	69.35	69.60	1	4,548	0.02%
2022/05/04	7	68.41	5	69.10	68.00	2	4,550	0.04%
2022/05/03	2	69.70	1	70.00	69.80	1	4,464	0.02%
2022/04/28	1.1	71.23	1	69.40	71.50	0.1	4,598	0.00%
2022/04/27	0.1	70.40	0	0.00	70.10	0.1	4,667	0.00%
2022/04/25	1.1	69.57	0	0.00	70.10	1.1	4,783	0.02%
2022/04/22	2	72.00	0	0.00	72.20	2	4,779	0.04%
2022/04/21	9	73.73	27.4	73.62	73.80	-18.4	4,752	-0.39%
2022/04/20	9	73.90	18	74.37	74.30	-9	4,754	-0.19%
2022/04/19	0	0.00	1	78.40	78.20	-1	4,895	-0.02%
2022/04/18	2.4	78.00	5	78.46	77.60	-2.6	4,963	-0.05%
2022/04/15	31.3	80.66	0	0.00	79.60	31.3	5,024	0.62%
2022/04/14	5	80.92	4	80.13	79.70	1	5,044	0.02%
2022/04/12	45.1	77.92	0	0.00	77.50	45.1	5,042	0.89%
2022/04/11	1	78.20	0	0.00	78.20	1	5,098	0.02%
2022/04/08	2	76.80	0	0.00	77.20	2	5,157	0.04%
2022/04/07	1.1	77.19	0	0.00	77.10	1.1	5,313	0.02%
2022/04/01	0	80.00	0	0.00	79.30	0	5,449	0.00%
2022/03/31	9.3	80.04	4.1	80.63	79.30	5.3	5,508	0.10%
2022/03/30	2	82.00	2	81.65	81.70	0	5,464	0.00%
2022/03/29	1.1	81.81	0	0.00	81.40	1.1	5,463	0.02%
2022/03/28	3	81.57	13	81.19	82.30	-10	5,466	-0.18%
2022/03/25	2	83.30	1	83.20	83.20	1	5,431	0.02%
2022/03/23	3.1	84.98	0.2	84.70	84.70	2.9	5,491	0.05%
2022/03/22	3	84.73	5	84.68	84.70	-2	5,505	-0.04%
2022/03/21	6	86.35	1	86.40	85.80	5	5,504	0.09%
2022/03/18	9	87.18	16	87.05	86.90	-7	5,500	-0.13%
2022/03/17	3	84.77	7.1	84.44	84.90	-4.1	5,451	-0.07%
2022/03/16	5	81.60	0	0.00	82.60	5	5,466	0.09%
2022/03/15	20	84.09	1	84.30	83.80	19	5,460	0.35%
2022/03/14	0	0.00	19	84.98	85.70	-19	5,465	-0.35%
2022/03/11	10	84.78	0	0.00	84.10	10	5,464	0.18%
2022/03/10	21	84.50	14	84.81	84.80	7	5,458	0.13%
2022/03/09	1.6	82.65	0	0.00	82.10	1.6	5,429	0.03%
2022/03/08	15.2	80.39	4	81.35	80.40	11.2	5,415	0.21%
2022/03/07	17.3	80.95	0	0.00	81.60	17.3	5,442	0.32%
2022/03/04	6	84.03	1	83.30	83.30	5	5,396	0.09%
2022/03/03	0	0.00	2	85.00	85.00	-2	5,387	-0.04%
2022/03/02	4	83.50	4	83.50	83.90	0	5,383	0.00%
2022/03/01	2	84.30	1	85.00	85.00	1	5,330	0.02%
2022/02/25	3	84.97	2	83.80	83.00	1	5,286	0.02%
2022/02/24	2	86.90	2.1	86.07	86.90	-0.1	5,175	0.00%
2022/02/22	1.1	86.40	1	85.90	85.80	0.1	5,085	0.00%
2022/02/21	2	85.32	1	86.70	86.50	1	5,038	0.02%
2022/02/18	0	0.00	2.5	85.30	85.60	-2.5	5,000	-0.05%
2022/02/17	9	86.64	16	87.07	86.20	-7	4,920	-0.14%
2022/02/16	21	91.09	17	91.15	89.90	4	4,778	0.08%
2022/02/15	54.1	96.01	53	94.23	89.80	1.1	4,626	0.02%
2022/02/14	27	95.11	18	95.68	96.20	9	4,161	0.22%
2022/02/11	12	90.54	9	91.07	90.50	3	3,921	0.08%
2022/02/10	0	0.00	1	88.50	88.30	-1	3,833	-0.03%
2022/02/09	1	89.20	6	89.78	89.60	-5	3,830	-0.13%
2022/02/08	2	88.25	1	89.50	89.50	1	3,810	0.03%
2022/02/07	0	0.00	5	87.00	89.40	-5	3,780	-0.13%
2022/01/26	13	88.16	9	86.01	85.00	4	3,729	0.11%
2022/01/25	13	86.19	12	85.06	86.50	1	3,602	0.03%
2022/01/24	1	84.70	2	85.30	86.30	-1	3,512	-0.03%
2022/01/21	7.6	90.02	2	89.45	89.20	5.6	3,413	0.16%
2022/01/20	4	88.60	3	88.80	90.00	1	3,318	0.03%
2022/01/19	32	86.09	1	85.10	85.10	31	3,170	0.98%
2022/01/18	2	88.40	2	90.40	90.20	0	3,068	0.00%
2022/01/17	23	83.71	34	84.96	85.30	-11	2,907	-0.38%
2022/01/14	2	83.80	0	0.00	85.20	2	2,855	0.07%
2022/01/13	0	84.40	2.1	84.48	84.50	-2.1	2,791	-0.07%
2022/01/12	15	83.03	19	83.90	85.00	-4	2,749	-0.15%
2022/01/11	9	82.53	13	83.17	84.00	-4	2,641	-0.15%
2022/01/10	3	78.70	8.4	78.57	79.20	-5.4	2,347	-0.23%
2022/01/07	0	0.00	3.1	76.11	76.90	-3.1	2,252	-0.14%
2022/01/06	0	0.00	0.5	75.30	75.40	-0.5	2,171	-0.02%
2022/01/05	0	0.00	1.2	75.15	75.30	-1.2	2,130	-0.06%
2022/01/04	0	0.00	3	75.07	75.10	-3	2,111	-0.14%
2022/01/03	6	73.78	2	73.80	74.20	4	2,049	0.20%
2021/12/30	11.5	74.24	8	73.78	73.50	3.5	1,965	0.18%
2021/12/29	3	70.43	37	70.18	71.50	-34	1,810	-1.88%
2021/12/28	18	67.23	6	67.23	67.90	12	1,690	0.71%
2021/12/27	14	66.36	6.1	66.38	67.00	7.9	1,652	0.48%
2021/12/24	5	65.40	0	0.00	64.80	5	1,584	0.32%
2021/12/22	10	64.60	0	0.00	64.90	10	1,581	0.63%
2021/12/21	6	64.82	2	64.80	64.70	4	1,570	0.25%
2021/12/20	11	64.79	0	0.00	64.80	11	1,549	0.71%
2021/12/17	3	65.40	1	65.40	65.10	2	1,521	0.13%
2021/12/16	11	64.39	0	0.00	64.30	11	1,466	0.75%
2021/12/15	0	64.50	0	0.00	64.40	0	1,485	0.00%
2021/12/14	1	64.70	0	0.00	64.50	1	1,488	0.07%
2021/12/13	0	0.00	1	65.30	65.30	-1	1,498	-0.07%
2021/12/08	3	65.90	0	0.00	65.40	3	1,501	0.20%
2021/12/06	1	64.90	10	65.04	65.20	-9	1,573	-0.57%
2021/12/03	0	0.00	3	65.80	65.40	-3	1,601	-0.19%
2021/12/02	0	65.40	0	0.00	65.10	0	1,617	0.00%
2021/12/01	0	0.00	5	66.00	66.30	-5	1,632	-0.31%
2021/11/29	0	63.00	0	63.62	63.70	0	1,632	0.00%
2021/11/26	0	0.00	4	64.30	63.30	-4	1,646	-0.24%
2021/11/25	3	64.60	0	0.00	64.60	3	1,637	0.18%
2021/11/23	0.1	64.40	0	0.00	64.60	0.1	1,701	0.01%
2021/11/22	3	65.23	0	0.00	65.40	3	1,710	0.18%
2021/11/19	25	65.50	1	65.40	64.90	24	1,717	1.40%
2021/11/18	5	65.30	0	65.20	65.30	5	1,722	0.29%
2021/11/17	3	64.30	0	0.00	64.40	3	1,729	0.17%
2021/11/16	2	64.99	45	64.38	64.40	-43	1,743	-2.46%
2021/11/15	4	66.10	1	66.30	65.90	3	1,754	0.17%
2021/11/12	42	65.90	4	65.52	65.90	38	1,769	2.15%
2021/11/11	0	64.49	0	0.00	64.30	0	1,780	0.00%
2021/11/10	0	64.50	0	0.00	64.40	0	1,814	0.00%
2021/11/09	2	64.80	17.4	65.05	64.60	-15.4	1,855	-0.83%
2021/11/08	7	64.31	21	64.88	65.00	-14	1,901	-0.74%
2021/11/05	3	65.10	3	64.77	64.90	0	1,957	0.00%
2021/11/02	1	63.50	0.1	63.63	63.80	0.9	2,099	0.04%
2021/11/01	0	62.50	3	63.00	62.50	-3	2,068	-0.15%
2021/10/28	0.1	62.50	0	0.00	62.70	0.1	2,067	0.00%
2021/10/21	1	62.70	1	63.00	63.10	0	2,182	0.00%
2021/10/20	0	0.00	0.1	62.31	62.20	-0.1	2,234	0.00%
2021/10/19	0.1	61.08	1.1	60.66	61.20	-1	2,223	-0.04%
2021/10/18	0.1	60.46	0	0.00	60.60	0.1	2,198	0.00%
2021/10/14	1	59.90	0	0.00	60.00	1	2,232	0.04%
2021/10/12	0	58.50	0	0.00	59.20	0	2,289	0.00%
2021/10/05	0	0.00	1	58.10	59.40	-1	2,305	-0.04%
2021/10/04	0	0.00	0.3	58.30	58.10	-0.3	2,321	-0.01%
2021/10/01	0.1	59.50	0	0.00	59.00	0.1	2,351	0.00%
2021/09/30	0	60.50	0.1	60.00	60.50	-0.1	2,395	0.00%
2021/09/29	0	60.50	1	60.00	60.00	-1	2,490	-0.04%
2021/09/28	0.1	61.80	0	61.70	61.70	0.1	2,619	0.00%
2021/09/27	0.1	62.70	0	0.00	62.60	0.1	2,630	0.00%
2021/09/23	0.1	62.50	0	0.00	62.40	0.1	2,648	0.00%
2021/09/17	1	62.90	0	0.00	64.30	1	2,605	0.04%
2021/09/16	0	0.00	1	62.70	62.60	-1	2,601	-0.04%
2021/09/15	0	0.00	1	62.70	62.60	-1	2,581	-0.04%
2021/09/14	0	0.00	1	63.80	63.60	-1	2,576	-0.04%
2021/09/10	10	63.50	3	62.97	63.80	7	2,548	0.27%
2021/09/09	0	0.00	1	60.80	61.10	-1	2,487	-0.04%
2021/09/08	2	60.25	2	59.40	59.30	0	2,471	0.00%
2021/09/03	2	61.10	0	0.00	61.00	2	2,415	0.08%
2021/08/30	1	59.70	0	0.00	59.60	1	2,349	0.04%
2021/08/25	0	0.00	1	58.40	58.30	-1	2,315	-0.04%
2021/08/23	5	57.98	3	58.20	58.70	2	2,384	0.08%
2021/08/18	10	59.70	0	0.00	59.60	10	2,371	0.42%
2021/08/17	1.1	60.67	0	0.00	59.50	1.1	2,365	0.04%
2021/08/16	0	0.00	0	59.90	59.90	0	2,332	0.00%
2021/08/13	1	63.00	2	62.00	62.10	-1	2,299	-0.04%
2021/08/12	3.5	64.36	11	64.04	64.80	-7.5	2,262	-0.33%
2021/08/11	6.1	67.98	11	66.82	65.90	-4.9	2,233	-0.22%
2021/08/10	11	66.58	3	67.07	67.60	8	2,205	0.36%
2021/08/09	4	65.88	9.2	66.07	66.00	-5.2	2,149	-0.24%
2021/08/06	0.2	62.20	2	61.70	61.60	-1.8	2,081	-0.09%
2021/08/05	0	0.00	1	61.00	61.50	-1	2,173	-0.05%
2021/08/04	0.5	60.50	0	0.00	60.50	0.5	2,242	0.02%
2021/08/03	3.1	60.42	0	0.00	61.00	3.1	2,273	0.14%
2021/08/02	1	59.30	1	58.90	59.50	0	2,281	0.00%
2021/07/30	10	62.38	0	0.00	62.10	10	2,293	0.44%
2021/07/29	2	62.50	8	61.50	62.20	-6	2,265	-0.26%
2021/07/28	3	62.13	4	60.85	61.20	-1	2,266	-0.04%
2021/07/27	3	63.03	6.2	62.92	62.90	-3.2	2,299	-0.14%
2021/07/26	15	64.05	24	63.88	63.10	-9	2,358	-0.38%
2021/07/23	0	0.00	41	62.12	61.90	-41	2,360	-1.74%
2021/07/22	1	62.00	1	62.10	61.90	0	2,564	0.00%
2021/07/20	1	62.10	4	61.58	61.50	-3	2,654	-0.11%
2021/07/19	1	61.50	0	0.00	61.50	1	2,719	0.04%
2021/07/16	1	62.00	1.5	61.07	62.00	-0.5	2,970	-0.02%
2021/07/13	4.7	60.83	5	60.00	59.60	-0.3	3,246	-0.01%
2021/07/12	1	59.50	0	0.00	59.10	1	3,206	0.03%
2021/07/09	0	0.00	1	60.50	59.10	-1	3,198	-0.03%
2021/07/08	1	61.10	3	60.93	60.90	-2	3,187	-0.06%
2021/07/07	1	59.30	3	59.90	60.00	-2	3,159	-0.06%
2021/07/06	6	59.98	13	59.14	59.40	-7	3,124	-0.22%
2021/07/05	24	57.54	19	57.68	59.30	5	3,047	0.16%
2021/07/02	0	0.00	13.1	54.63	54.80	-13.1	2,908	-0.45%
2021/07/01	0.1	53.50	0	0.00	53.50	0.1	2,897	0.00%
2021/06/29	2	54.00	1	54.50	53.90	1	2,889	0.03%
2021/06/28	9	54.46	46	54.06	54.20	-37	2,894	-1.28%
2021/06/25	0.5	53.90	0	0.00	53.90	0.5	2,912	0.02%
2021/06/23	1	54.50	0	0.00	54.40	1	2,929	0.03%
2021/06/22	0	0.00	2	53.75	54.20	-2	2,922	-0.07%
2021/06/21	1	53.80	0	0.00	53.80	1	2,919	0.03%
2021/06/18	1	54.50	0	0.00	54.50	1	2,920	0.03%
2021/06/17	15	53.95	0	0.00	54.30	15	2,921	0.51%
2021/06/16	6.2	54.18	4	54.30	54.30	2.2	2,930	0.08%
2021/06/15	3.4	54.67	0	0.00	54.60	3.4	2,927	0.12%
2021/06/11	15	54.67	12.1	54.70	54.70	2.9	2,933	0.10%
2021/06/10	9	54.50	0	0.00	54.50	9	2,941	0.31%
2021/06/09	2	54.00	2	53.80	53.80	0	2,947	0.00%
2021/06/08	14	54.19	1	54.30	54.20	13	2,955	0.44%
2021/06/07	0	53.80	3	54.00	54.10	-3	2,985	-0.10%
2021/06/04	0	0.00	1	54.60	54.50	-1	2,986	-0.03%
2021/06/03	0	0.00	1	55.20	55.20	-1	2,987	-0.03%
2021/06/02	2	55.65	1	55.50	55.50	1	2,992	0.03%
2021/06/01	2	55.45	6.1	55.56	55.70	-4.1	2,967	-0.14%
2021/05/31	1	54.60	6.1	54.30	54.30	-5.1	2,924	-0.18%
2021/05/28	2	53.70	21.4	54.11	54.20	-19.4	2,910	-0.67%
2021/05/27	2	52.00	1.1	52.85	53.20	0.9	2,893	0.03%
2021/05/26	0	52.60	3	52.30	52.60	-3	2,919	-0.10%
2021/05/25	2	52.35	1.1	52.59	52.30	1	2,926	0.03%
2021/05/24	0	0.00	1.2	51.21	51.30	-1.2	2,915	-0.04%
2021/05/21	0	0.00	0.1	50.90	50.80	-0.1	2,927	0.00%
2021/05/20	3	50.60	2	50.40	50.40	1	2,964	0.03%
2021/05/19	1	50.80	1	50.10	50.80	0	2,961	0.00%
2021/05/18	11	49.80	1.1	49.87	51.20	9.9	3,003	0.33%
2021/05/17	1.1	48.60	3	47.32	47.50	-1.9	2,993	-0.06%
2021/05/14	4	50.15	2.1	50.34	50.10	2	2,955	0.07%
2021/05/13	8.1	48.83	7	49.34	49.35	1.1	2,921	0.04%
2021/05/12	1	51.70	21	50.04	50.30	-20	2,854	-0.70%
2021/05/11	1.3	51.95	0.6	51.82	52.10	0.7	2,783	0.02%
2021/05/10	0	53.60	0	0.00	53.90	0	2,750	0.00%
2021/05/07	0.5	53.64	2.2	53.75	54.10	-1.7	2,733	-0.06%
2021/05/06	1	53.00	0	0.00	53.10	1	2,708	0.04%
2021/05/05	0	0.00	0.1	53.00	52.90	-0.1	2,686	0.00%
2021/05/04	0.1	52.70	1.5	53.77	52.30	-1.4	2,662	-0.05%
2021/05/03	4.1	53.80	1	54.19	54.00	3.1	2,599	0.12%
2021/04/29	0	53.90	17	54.01	54.90	-17	2,524	-0.67%
2021/04/28	4	54.68	24.1	55.05	54.30	-20.1	2,451	-0.82%
2021/04/27	1.1	52.19	1.6	52.48	52.60	-0.5	2,257	-0.02%
2021/04/26	12	54.03	50	53.57	53.60	-38	2,207	-1.72%
2021/04/23	51.5	53.93	12	54.11	53.80	39.5	2,148	1.84%
2021/04/22	34	53.91	34	53.97	53.00	0	2,075	0.00%
2021/04/21	3	51.41	18.3	52.00	51.60	-15.3	1,850	-0.82%
2021/04/20	5	48.37	4.4	49.16	51.70	0.6	1,711	0.03%
2021/04/19	5	47.08	3.2	47.18	47.15	1.8	1,606	0.11%
2021/04/16	2	45.30	0	0.00	46.00	2	1,584	0.13%
2021/04/14	5	45.17	4	45.00	45.15	1	1,614	0.06%
2021/04/13	0	0.00	15	45.55	45.55	-15	1,615	-0.93%
2021/04/12	8	45.70	0.3	45.85	45.70	7.7	1,606	0.48%
2021/04/09	1	46.65	0	0.00	46.40	1	1,598	0.06%
2021/04/07	5	46.74	0.1	46.80	46.95	4.9	1,610	0.30%
2021/04/06	1.1	47.00	0	0.00	47.00	1.1	1,620	0.06%
2021/04/01	0.1	46.90	1	47.00	47.00	-1	1,622	-0.06%
2021/03/31	0	0.00	1.1	47.20	47.15	-1.1	1,611	-0.07%
2021/03/30	0	0.00	1	47.15	47.50	-1	1,601	-0.06%
2021/03/29	1	46.85	7	46.71	46.90	-6	1,572	-0.38%
2021/03/26	15	46.30	0	0.00	46.40	15	1,553	0.97%
2021/03/25	1	45.60	0	0.00	45.85	1	1,539	0.06%
2021/03/24	0.2	45.98	2	45.90	45.90	-1.8	1,548	-0.11%
2021/03/23	1	46.10	10	46.15	46.10	-9	1,545	-0.58%
2021/03/22	2.3	46.44	1	46.45	46.45	1.3	1,551	0.08%
2021/03/19	2.1	46.20	29	46.13	46.40	-26.9	1,554	-1.73%
2021/03/18	0.1	46.70	0	0.00	46.80	0.1	1,534	0.00%
2021/03/17	1.1	46.50	0	0.00	46.55	1.1	1,537	0.07%
2021/03/16	1	46.50	0.1	46.42	46.75	0.9	1,539	0.06%
2021/03/15	10	45.65	2.1	45.88	46.20	8	1,544	0.51%
2021/03/12	0	45.70	2	45.40	45.50	-2	1,526	-0.13%
2021/03/11	8.5	45.57	2	45.45	45.50	6.5	1,526	0.42%
2021/03/10	6	45.05	0	0.00	45.00	6	1,514	0.40%
2021/03/09	5	44.84	0	0.00	44.85	5	1,506	0.33%
2021/03/08	0	0.00	0.4	44.71	44.70	-0.4	1,509	-0.03%
2021/03/05	0	0.00	9	44.20	44.40	-9	1,518	-0.59%
2021/03/04	0	0.00	20	44.51	44.65	-20	1,558	-1.28%
2021/03/03	0	0.00	42	44.26	44.80	-42	1,544	-2.72%
2021/03/02	4.2	44.95	52.2	45.30	44.50	-48	1,534	-3.13%
2021/02/26	20	44.82	1.1	45.04	44.75	18.9	1,519	1.25%
2021/02/25	60.1	44.32	2	44.25	44.50	58	1,477	3.93%
2021/02/24	1.2	44.05	2	44.23	44.30	-0.8	1,476	-0.06%
2021/02/23	8.3	44.05	1	44.00	44.35	7.3	1,457	0.50%
2021/02/22	15	43.63	11.1	44.05	44.50	3.9	1,437	0.27%
2021/02/19	1	42.85	5	43.05	43.05	-4	1,391	-0.29%
2021/02/18	4	43.40	0	0.00	43.35	4	1,391	0.29%
2021/02/17	9	42.26	7.5	42.88	43.05	1.5	1,331	0.11%
2021/02/04	0.1	41.00	0	0.00	41.25	0.1	1,291	0.00%
2021/02/03	1	41.80	6	41.83	41.70	-5	1,310	-0.38%
2021/02/02	6	41.00	35	41.06	41.65	-29	1,288	-2.25%
2021/02/01	4.1	40.33	2	40.60	40.70	2.1	1,334	0.16%
2021/01/29	4.2	41.18	2	40.65	40.55	2.2	1,331	0.16%
2021/01/28	41	41.18	1	41.30	41.30	40	1,316	3.04%
2021/01/27	2.2	41.59	0	0.00	41.45	2.2	1,318	0.17%
2021/01/26	2	41.65	8	41.91	41.55	-6	1,315	-0.46%
2021/01/25	1	40.95	1	41.30	41.65	0	1,306	0.00%
2021/01/22	0	0.00	0.1	41.00	41.05	-0.1	1,302	0.00%
2021/01/21	0.1	40.80	1	41.05	40.85	-1	1,300	-0.07%
2021/01/20	7	41.06	6	40.40	40.40	1	1,289	0.08%
2021/01/18	1	41.65	0	41.90	41.65	1	1,256	0.08%
2021/01/15	1.1	42.78	2	42.40	42.30	-0.9	1,250	-0.07%
2021/01/14	0	0.00	2	42.80	42.80	-2	1,293	-0.15%
2021/01/13	2	42.05	20	41.95	42.05	-18	1,240	-1.45%
2021/01/12	2	41.65	2	41.73	41.55	0	1,200	0.00%
2021/01/11	15	41.49	6	41.35	41.70	9	1,188	0.76%
2021/01/08	37	41.37	7.3	41.19	41.55	29.7	1,174	2.53%
2021/01/06	2	41.00	2	41.00	40.90	0	1,125	0.00%
2021/01/05	0	0.00	0.4	40.80	41.00	-0.4	1,106	-0.04%
2021/01/04	4	40.88	4	40.81	40.90	0	1,104	0.00%
2020/12/31	3	40.75	1	40.75	40.30	2	1,087	0.18%
2020/12/30	0	0.00	0.1	40.55	40.75	-0.1	1,041	0.00%
2020/12/29	1	40.55	0	0.00	40.70	1	1,034	0.10%
2020/12/28	3	40.50	1.1	40.54	40.50	1.9	1,014	0.19%
2020/12/25	0	0.00	1	40.35	40.35	-1	1,010	-0.10%
2020/12/22	1	40.10	2	40.43	40.05	-1	1,032	-0.10%
2020/12/21	4	40.36	5	40.17	40.30	-1	1,044	-0.09%
2020/12/17	3	40.98	3	41.03	40.95	0	1,041	0.00%
2020/12/16	0.5	40.80	1	41.00	41.10	-0.5	1,044	-0.05%
2020/12/15	4	40.55	0	0.00	40.55	4	1,034	0.39%
2020/12/14	1	40.55	1	40.45	40.55	0	1,024	0.00%
2020/12/11	8	40.69	2	41.00	40.35	6	1,021	0.59%
2020/12/10	4	40.76	33	40.99	40.80	-29	1,011	-2.87%
2020/12/09	0	0.00	5	40.80	40.90	-5	999	-0.50%
2020/12/08	5	40.65	0	0.00	40.70	5	986	0.51%
2020/12/07	2	40.60	2.1	40.52	40.70	-0.1	991	-0.01%
2020/12/04	0	0.00	5	40.50	40.40	-5	998	-0.50%
2020/12/03	3	40.40	3	40.20	40.35	0	983	0.00%
2020/12/02	8.3	40.39	1	40.45	40.30	7.3	980	0.74%
2020/12/01	17	40.42	25	40.54	40.50	-8	972	-0.82%
2020/11/30	5	40.25	1	40.45	40.10	4	956	0.42%
2020/11/26	0	0.00	1.1	39.39	39.45	-1.1	927	-0.12%
2020/11/24	9	39.46	4	39.49	39.45	5	929	0.54%
2020/11/23	1.1	39.59	1	39.70	39.60	0.1	928	0.01%
2020/11/19	0.1	39.10	0	0.00	39.15	0.1	924	0.01%
2020/11/18	0.4	39.20	6	39.25	39.30	-5.6	971	-0.57%
2020/11/17	0.2	39.10	1.2	39.25	39.25	-1	1,003	-0.10%
2020/11/16	0	0.00	1	39.05	39.30	-1	1,061	-0.09%
2020/11/12	5	38.81	5	38.76	38.90	0	1,100	0.00%
2020/11/11	8.3	38.86	11	38.98	39.10	-2.8	1,110	-0.25%
2020/11/10	15.3	38.59	10	38.54	38.70	5.3	1,102	0.48%
2020/11/09	0	0.00	4	38.54	38.50	-4	1,106	-0.36%
2020/11/06	3	37.50	0	0.00	37.45	3	1,057	0.28%
2020/11/02	0	0.00	4	36.65	36.50	-4	1,153	-0.35%
2020/10/30	2	36.68	0	0.00	36.75	2	1,163	0.17%
2020/10/28	0	0.00	1	37.20	37.15	-1	1,181	-0.08%
2020/10/27	2	37.08	0	0.00	37.20	2	1,206	0.17%
2020/10/23	11	37.20	3	37.10	37.35	8	1,216	0.66%
2020/10/22	4	36.90	0	0.00	37.45	4	1,226	0.33%
2020/10/21	5	37.23	0	0.00	37.45	5	1,171	0.43%
2020/10/20	0	0.00	5	37.05	37.20	-5	1,186	-0.42%
2020/10/19	5	37.40	0	0.00	37.40	5	1,196	0.42%
2020/10/14	2	37.13	0	0.00	37.10	2	1,261	0.16%
2020/10/13	26	37.30	0	0.00	37.40	26	1,284	2.02%
2020/10/12	1	37.50	0	0.00	37.60	1	1,308	0.08%
2020/10/06	1	37.60	0	0.00	37.70	1	1,375	0.07%
2020/10/05	0.2	37.50	0	0.00	37.50	0.2	1,405	0.01%
2020/09/30	0.1	37.65	1	37.20	37.65	-0.9	1,432	-0.06%
2020/09/25	2	36.03	2	36.30	36.10	0	1,531	0.00%
2020/09/24	0	0.00	0.3	36.35	36.05	-0.3	1,535	-0.02%
2020/09/23	1	37.00	0	0.00	36.95	1	1,554	0.06%
2020/09/11	1	37.80	0	0.00	37.75	1	1,718	0.06%
2020/09/10	5	38.06	4	38.03	38.00	1	1,728	0.06%
2020/09/03	10	38.65	1	38.60	38.60	9	1,783	0.50%
2020/09/02	1	38.65	0	0.00	38.60	1	1,791	0.06%
2020/08/31	0	0.00	5	39.15	39.05	-5	1,821	-0.27%
2020/08/27	13	39.19	13	39.11	39.15	0	1,847	0.00%
2020/08/26	1	39.50	0	0.00	39.55	1	1,843	0.05%
2020/08/21	1	41.65	1	41.75	41.65	0	1,842	0.00%
2020/08/20	11	41.54	0	0.00	41.80	11	1,811	0.61%
2020/08/19	0	0.00	4	42.44	42.45	-4	1,761	-0.23%
2020/08/18	3	42.45	18	42.39	42.45	-15	1,730	-0.87%
2020/08/17	2	42.35	6	42.30	42.35	-4	1,724	-0.23%
2020/08/14	0	0.00	5	42.35	42.35	-5	1,715	-0.29%
2020/08/13	8	42.30	4	42.28	42.30	4	1,714	0.23%
2020/08/12	3	42.20	7	42.01	42.20	-4	1,701	-0.24%
2020/08/11	0	0.00	1	42.20	42.20	-1	1,703	-0.06%
2020/08/10	4	42.25	4	42.26	42.25	0	1,698	0.00%
2020/08/07	7	42.21	5	42.15	42.20	2	1,693	0.12%
2020/08/06	0	0.00	1	42.75	42.55	-1	1,659	-0.06%
2020/08/04	6	42.21	0	0.00	42.20	6	1,663	0.36%
2020/08/03	4	42.30	5	42.24	42.30	-1	1,678	-0.06%
2020/07/30	1	41.60	0	0.00	41.65	1	1,666	0.06%
2020/07/29	5	41.50	1	41.35	41.35	4	1,668	0.24%
2020/07/28	1	41.50	2	41.48	41.50	-1	1,691	-0.06%
2020/07/27	3	41.67	3	41.83	41.65	0	1,703	0.00%
2020/07/24	1	42.10	0	0.00	41.80	1	1,732	0.06%
2020/07/22	0	0.00	3	42.10	42.10	-3	1,780	-0.17%
2020/07/21	2	41.93	3	41.93	42.00	-1	1,790	-0.06%
2020/07/20	1	41.70	6	41.64	41.70	-5	1,780	-0.28%
2020/07/17	1	41.70	10	41.84	41.70	-9	1,791	-0.50%
2020/07/16	12	41.40	4	41.41	41.40	8	1,788	0.45%
2020/07/14	1	41.55	1	41.55	41.55	0	1,799	0.00%
2020/07/13	1	41.70	5	41.71	41.70	-4	1,797	-0.22%
2020/07/10	9	41.47	14	41.35	41.40	-5	1,804	-0.28%
2020/07/09	3	41.70	1	41.60	41.70	2	1,791	0.11%
2020/07/08	32	41.50	5	41.22	41.70	27	1,777	1.52%
2020/07/07	9	40.81	6	40.74	40.75	3	1,752	0.17%
2020/07/06	5	40.66	5	40.55	40.70	0	1,740	0.00%
2020/07/03	4	40.25	2	40.38	40.20	2	1,706	0.12%
2020/07/02	15	40.29	20	40.40	40.45	-5	1,693	-0.30%
2020/07/01	16	40.20	12	40.10	40.25	4	1,665	0.24%
2020/06/30	1	39.95	24	39.46	39.55	-23	1,613	-1.43%
2020/06/29	0	0.00	4	39.30	39.30	-4	1,595	-0.25%
2020/06/24	0	0.00	8	39.36	39.25	-8	1,578	-0.51%
2020/06/23	2	39.20	1	39.35	39.25	1	1,583	0.06%
2020/06/22	22	39.30	27	39.31	39.25	-5	1,581	-0.32%
2020/06/19	5	38.96	4	38.97	38.90	1	1,577	0.06%
2020/06/17	1	38.85	0	0.00	38.80	1	1,548	0.06%
2020/06/16	2	38.70	0	0.00	38.95	2	1,556	0.13%
2020/06/15	5	38.80	0	0.00	38.70	5	1,588	0.31%
2020/06/12	8	38.60	8	38.49	38.85	0	1,587	0.00%
2020/06/11	20	39.15	12	39.52	39.05	8	1,613	0.50%
2020/06/10	11	39.21	0	0.00	39.20	11	1,591	0.69%
2020/06/09	0	0.00	1	39.50	39.35	-1	1,615	-0.06%
2020/06/08	3	39.50	3	39.37	39.50	0	1,641	0.00%
2020/06/05	5	39.16	3	39.03	39.30	2	1,642	0.12%
2020/06/04	6	39.05	6	39.10	39.05	0	1,654	0.00%
2020/06/01	5	38.60	4	38.36	38.60	1	1,792	0.06%
2020/05/29	8	38.70	0	0.00	37.40	8	1,776	0.45%
2020/05/28	0	38.80	0	0.00	38.70	0	1,770	0.00%
2020/05/27	0	0.00	1	38.90	38.90	-1	1,809	-0.06%
2020/05/26	0	0.00	1	38.90	38.90	-1	1,865	-0.05%
2020/05/25	2	38.88	4	38.59	38.85	-2	1,872	-0.11%
2020/05/22	1	38.70	0	0.00	38.65	1	1,909	0.05%
2020/05/18	2	38.80	0	0.00	38.80	2	2,084	0.10%
2020/05/15	1	38.80	3	38.65	38.75	-2	2,178	-0.09%
2020/05/14	0	0.00	2	38.85	38.80	-2	2,215	-0.09%
2020/05/13	0	0.00	4	38.91	39.15	-4	2,225	-0.18%
2020/05/12	2	38.90	5	38.94	38.90	-3	2,244	-0.13%
2020/05/11	6	39.13	6	39.14	39.10	0	2,235	0.00%
2020/05/08	3	38.92	2	38.70	38.90	1	2,231	0.04%
2020/05/07	1	38.50	1	38.60	38.65	0	2,233	0.00%
2020/05/06	1	38.40	0	0.00	38.15	1	2,238	0.04%
2020/05/05	4	38.13	0	0.00	38.10	4	2,243	0.18%
2020/05/04	10	38.01	8	37.88	38.00	2	2,254	0.09%
2020/04/30	0	0.00	3	38.67	38.55	-3	2,271	-0.13%
2020/04/29	2	38.33	3	38.13	38.35	-1	2,337	-0.04%
2020/04/28	12	37.71	12	37.76	37.75	0	2,333	0.00%
2020/04/27	3	37.32	1	37.00	37.40	2	2,583	0.08%
2020/04/24	4	36.95	1	36.80	36.95	3	2,762	0.11%
2020/04/23	2	37.00	2	37.03	37.00	0	3,206	0.00%
2020/04/22	17	36.94	8	36.46	37.00	9	3,206	0.28%
2020/04/21	3	37.50	4	37.63	37.50	-1	3,218	-0.03%
2020/04/20	2	37.95	2	37.90	37.95	0	3,237	0.00%
2020/04/17	8	37.94	8	37.92	37.90	0	3,237	0.00%
2020/04/16	5	37.81	5	37.48	37.80	0	3,219	0.00%
2020/04/15	2	37.73	8	37.44	38.15	-6	3,268	-0.18%
2020/04/14	0	0.00	3	37.22	37.30	-3	3,256	-0.09%
2020/04/13	5	36.50	4	36.70	36.45	1	3,260	0.03%
2020/04/09	5	35.50	7	35.60	35.50	-2	3,321	-0.06%
2020/04/08	3	35.47	0	0.00	35.60	3	3,366	0.09%
2020/04/07	5	34.60	0	0.00	34.70	5	3,375	0.15%
2020/04/01	2	34.05	0	0.00	34.05	2	3,395	0.06%
2020/03/31	1	34.00	1	34.05	34.10	0	3,404	0.00%
2020/03/30	1	34.00	0	0.00	34.10	1	3,401	0.03%
2020/03/27	1	34.60	1	34.25	34.25	0	3,416	0.00%
2020/03/19	6	32.60	1	31.20	31.20	5	3,495	0.14%
2020/03/18	3	34.72	1	35.00	34.65	2	3,457	0.06%
2020/03/17	2	35.25	3	35.38	35.30	-1	3,462	-0.03%
2020/03/16	1	36.85	0	0.00	35.55	1	3,442	0.03%
2020/03/13	24	35.74	5	35.44	36.80	19	3,449	0.55%
2020/03/12	0	0.00	1	37.95	37.65	-1	3,458	-0.03%
2020/03/11	6	38.38	4	38.43	38.40	2	3,712	0.05%
2020/03/10	3	37.83	1	38.35	38.35	2	3,796	0.05%
2020/03/09	1	38.05	0	0.00	38.05	1	3,852	0.03%
2020/03/06	8	38.82	11	38.78	38.80	-3	3,937	-0.08%
2020/03/05	25	38.85	38	39.41	39.35	-13	4,011	-0.32%
2020/03/04	2	38.40	4	38.30	38.40	-2	4,005	-0.05%
2020/03/03	9	38.67	9	38.70	38.60	0	4,082	0.00%
2020/03/02	0	0.00	6	38.52	38.45	-6	4,164	-0.14%
2020/02/27	1	38.35	6	38.27	38.20	-5	4,276	-0.12%
2020/02/25	7	37.92	6	37.65	37.95	1	4,387	0.02%
2020/02/24	4	38.13	0	0.00	38.00	4	4,446	0.09%
2020/02/20	10	39.00	4	39.03	39.05	6	4,445	0.13%
2020/02/19	0	0.00	1	38.80	38.90	-1	4,570	-0.02%
2020/02/18	25	38.53	19	38.60	38.55	6	4,815	0.12%
2020/02/17	39	38.93	25	38.89	38.80	14	5,590	0.25%
2020/02/14	6	37.88	2	37.75	38.25	4	5,506	0.07%
2020/02/13	5	38.05	4	38.18	38.00	1	5,530	0.02%
2020/02/12	3	38.15	1	38.00	38.10	2	5,543	0.04%
2020/02/11	1	37.70	0	0.00	37.65	1	5,534	0.02%
2020/02/10	1	37.20	3	37.45	37.65	-2	5,565	-0.04%
2020/02/07	49	37.83	9	37.89	37.80	40	5,578	0.72%
2020/02/06	14	38.25	14	38.00	38.25	0	5,575	0.00%
2020/02/05	12	37.89	12	37.77	37.90	0	5,580	0.00%
2020/02/04	6	37.86	6	37.49	37.80	0	5,583	0.00%
2020/02/03	15	37.00	0	0.00	37.20	15	5,605	0.27%
2020/01/31	11	38.04	0	0.00	38.30	11	5,583	0.20%
2020/01/30	13	39.69	1	39.30	39.00	12	5,512	0.22%
2020/01/20	13	43.00	38	43.05	43.10	-25	5,497	-0.45%
2020/01/17	26	43.35	4.7	43.32	43.35	21.3	5,285	0.40%
2020/01/16	71	43.40	12	43.41	43.40	59	5,095	1.16%
2020/01/15	3	41.88	5	41.89	41.90	-2	4,660	-0.04%
2020/01/14	20	41.95	6	41.88	41.95	14	4,678	0.30%
2020/01/13	8	41.77	9	41.24	41.85	-1	4,682	-0.02%
2020/01/10	9	41.06	8	41.06	41.10	1	4,698	0.02%
2020/01/09	8	40.99	6	40.88	41.00	2	4,712	0.04%
2020/01/08	25	40.65	0	0.00	40.65	25	4,821	0.52%
2020/01/07	19	41.87	13	41.91	41.50	6	4,809	0.12%
2020/01/03	16	42.23	16	42.56	42.15	0	4,868	0.00%
2019/12/31	1	41.95	1	42.00	42.10	0	5,193	0.00%
2019/12/30	2	41.85	7.2	41.67	41.85	-5.2	5,143	-0.10%
2019/12/27	3	41.58	3	41.30	41.60	0	5,131	0.00%
2019/12/26	9	41.25	7	41.80	41.25	2	5,128	0.04%
2019/12/23	0	0.00	1	41.15	41.25	-1	5,109	-0.02%
2019/12/19	3	41.08	3	40.95	41.10	0	5,101	0.00%
2019/12/18	14	41.10	16	41.01	41.10	-2	5,079	-0.04%
2019/12/17	0	0.00	1	41.05	41.10	-1	5,051	-0.02%
2019/12/13	1	41.30	0	0.00	41.15	1	5,023	0.02%
2019/12/06	21	40.90	20	40.96	40.90	1	4,948	0.02%
2019/12/05	75	41.38	68	41.17	41.05	7	4,904	0.14%
2019/12/04	22	42.54	25	42.66	42.50	-3	4,609	-0.07%
2019/12/03	45	42.75	34	42.73	42.75	11	4,504	0.24%
2019/12/02	14	42.75	21	42.78	42.75	-7	4,409	-0.16%
2019/11/29	19	42.70	16	42.71	42.70	3	4,281	0.07%
2019/11/28	35	42.61	38	42.54	42.60	-3	4,179	-0.07%
2019/11/27	18	41.84	18	41.74	41.85	0	4,082	0.00%
2019/11/26	20	41.75	20.2	41.84	41.75	-0.2	4,029	0.00%
2019/11/25	47	41.92	28	41.92	41.85	19	3,969	0.48%
2019/11/22	51	42.10	13	42.15	42.10	38	3,822	0.99%
2019/11/21	2	42.08	2	42.20	42.20	0	3,742	0.00%
2019/11/20	9	42.35	11	42.33	42.35	-2	3,647	-0.05%
2019/11/19	17	42.30	18	42.39	42.30	-1	3,571	-0.03%
2019/11/18	59	42.27	77	42.44	42.25	-18	3,463	-0.52%
2019/11/15	77	42.62	164	42.89	42.60	-87	3,341	-2.60%	大賣/
2019/11/14	45	43.35	55.3	43.46	43.20	-10.3	3,082	-0.33%
2019/11/12	0	0.00	7	35.93	36.10	-7	2,244	-0.31%
2019/11/11	24	35.37	8	35.48	35.40	16	2,177	0.73%
2019/11/08	2	35.30	6	35.18	35.30	-4	2,160	-0.19%
2019/11/07	16	35.13	2	35.20	35.05	14	2,156	0.65%
2019/11/06	5	35.09	6	34.93	35.10	-1	2,134	-0.05%
2019/11/05	10	35.08	1	35.05	35.00	9	2,103	0.43%
2019/11/04	19	35.10	6	35.07	35.10	13	2,104	0.62%
2019/11/01	2	34.80	3	34.72	34.80	-1	2,081	-0.05%
2019/10/31	2	34.80	2	35.05	34.80	0	2,093	0.00%
2019/10/30	2	34.90	2	34.80	34.90	0	2,059	0.00%
2019/10/29	8	34.94	4	34.95	34.90	4	2,056	0.19%
2019/10/28	30	34.90	5	35.00	34.90	25	2,048	1.22%
2019/10/25	14	34.83	13	34.97	34.80	1	2,037	0.05%
2019/10/24	10	35.25	11	35.02	35.25	-1	1,984	-0.05%
2019/10/23	1	34.95	0	0.00	34.95	1	1,949	0.05%
2019/10/22	8	35.00	8	35.03	35.00	0	1,933	0.00%
2019/10/21	4	35.00	4	35.08	35.00	0	1,903	0.00%
2019/10/18	6	35.13	2	35.15	35.00	4	1,859	0.22%
2019/10/17	4	35.20	4	35.28	35.20	0	1,816	0.00%
2019/10/16	36	35.25	35	34.79	35.45	1	1,783	0.06%
2019/10/15	7	34.71	6	34.77	34.70	1	1,654	0.06%
2019/10/14	5	34.82	0	0.00	34.75	5	1,613	0.31%
2019/10/09	10	34.55	1	34.60	34.60	9	1,567	0.57%
2019/10/08	4	35.13	6	34.93	35.00	-2	1,523	-0.13%
2019/10/07	11	35.44	6	36.08	35.90	5	1,374	0.36%
2019/10/04	3	38.30	0	0.00	38.35	3	1,132	0.26%
2019/10/03	1	38.50	0	0.00	38.35	1	1,139	0.09%
2019/10/01	2	38.95	3	38.88	38.95	-1	1,149	-0.09%
2019/09/26	0	0.00	5	39.40	39.10	-5	1,156	-0.43%
2019/09/25	2	39.35	0	0.00	39.20	2	1,159	0.17%
2019/09/24	1	39.60	0	0.00	39.55	1	1,172	0.09%
2019/09/20	0	0.00	5	39.50	39.50	-5	1,172	-0.43%
2019/09/11	0.1	39.00	0	0.00	39.00	0.1	1,162	0.01%
2019/09/10	5	39.00	0	0.00	39.15	5	1,161	0.43%
2019/09/06	1	38.81	0	0.00	38.80	1	1,157	0.09%
2019/09/05	1	38.80	7	38.80	38.90	-6	1,165	-0.51%
2019/09/04	0	0.00	5	38.55	38.70	-5	1,164	-0.43%
2019/09/02	0	0.00	1	38.55	38.60	-1	1,180	-0.08%
2019/08/29	1	38.00	0	0.00	38.00	1	1,170	0.09%
2019/08/28	0	0.00	2	40.03	40.05	-2	1,144	-0.17%
2019/08/23	0	0.00	6	40.55	40.50	-6	1,080	-0.56%
2019/08/22	5	40.75	0	0.00	40.70	5	1,080	0.46%
2019/08/20	2	40.50	0	0.00	40.35	2	1,066	0.19%
2019/08/16	0	0.00	2	40.20	40.10	-2	1,069	-0.19%
2019/08/14	0	0.00	1	40.15	40.05	-1	1,056	-0.09%
2019/08/13	2	39.95	2	39.85	39.95	0	1,062	0.00%
2019/08/12	10	40.44	3	40.62	40.35	7	1,068	0.66%
2019/08/08	0	0.00	4	39.96	40.50	-4	1,074	-0.37%
2019/08/05	0	0.00	1	40.25	40.00	-1	1,108	-0.09%
2019/07/25	1	41.05	1	41.00	41.05	0	1,229	0.00%
2019/07/22	3	40.75	2	40.70	40.75	1	1,217	0.08%
2019/07/18	1	40.25	0	0.00	40.20	1	1,208	0.08%
2019/07/11	0	0.00	1	40.50	40.55	-1	1,236	-0.08%
2019/07/10	1	40.25	0	0.00	40.35	1	1,247	0.08%
2019/07/09	2	40.20	2	40.23	40.20	0	1,261	0.00%
2019/07/08	2	40.20	2	40.15	40.20	0	1,270	0.00%
2019/07/05	0	0.00	1	40.10	40.25	-1	1,282	-0.08%
2019/07/02	4	40.30	3	40.33	40.30	1	1,309	0.08%
2019/07/01	1	40.25	0	0.00	40.45	1	1,321	0.08%
2019/06/21	2	39.70	0	0.00	39.65	2	1,333	0.15%
2019/06/14	0	0.00	0.2	39.05	38.90	-0.2	1,358	-0.01%
2019/06/11	1	39.00	0	0.00	38.90	1	1,392	0.07%
2019/05/28	8	38.02	0	0.00	37.85	8	1,505	0.53%
2019/05/24	0	0.00	1	38.35	38.30	-1	1,510	-0.07%
2019/05/23	1	38.00	0	0.00	37.85	1	1,534	0.07%
2019/05/22	1	38.30	0	0.00	38.20	1	1,581	0.06%
2019/05/21	0	0.00	0.8	38.50	38.35	-0.8	1,685	-0.05%
2019/05/20	5	38.12	4	37.93	38.15	1	1,694	0.06%
2019/05/17	4	38.04	2	38.15	38.05	2	1,703	0.12%
2019/05/15	2	38.70	2	38.45	38.70	0	1,701	0.00%
2019/05/14	1	38.25	0	0.00	38.50	1	1,697	0.06%
2019/05/13	28	38.53	22	38.83	38.55	6	1,678	0.36%
2019/05/10	2	39.20	6	39.53	39.20	-4	1,646	-0.24%
2019/05/09	15	39.60	30	39.58	39.50	-15	1,631	-0.92%
2019/05/08	0	0.00	1	40.85	40.90	-1	1,535	-0.07%
2019/05/07	0	0.00	3	40.85	41.00	-3	1,541	-0.19%
2019/05/03	1	41.40	2	41.35	41.40	-1	1,521	-0.07%
2019/05/02	1	41.25	0	0.00	41.40	1	1,518	0.07%
2019/04/30	2	40.75	0	0.00	40.80	2	1,487	0.13%
2019/04/29	16	40.82	0	0.00	40.75	16	1,492	1.07%
2019/04/26	2	40.90	0	0.00	40.90	2	1,485	0.13%
2019/04/23	1	40.95	42	40.90	40.95	-41	1,516	-2.70%
2019/04/18	5	40.97	0	0.00	40.60	5	1,547	0.32%
2019/04/17	4	40.93	0	0.00	41.00	4	1,561	0.26%
2019/04/16	1	41.00	0	0.00	41.00	1	1,542	0.06%
2019/04/15	2	41.15	2	41.43	41.15	0	1,539	0.00%
2019/04/12	1	41.20	1	41.25	41.20	0	1,524	0.00%
2019/04/08	5	40.58	3	40.78	40.55	2	1,470	0.14%
2019/04/03	5	40.92	2	40.88	40.90	3	1,425	0.21%
2019/03/29	1	40.65	0	0.00	40.65	1	1,379	0.07%
2019/03/28	0	0.00	1	40.40	40.55	-1	1,388	-0.07%
2019/03/25	2.1	40.17	0	0.00	40.15	2.1	1,418	0.15%
2019/03/22	1.6	40.52	0	0.00	40.55	1.6	1,406	0.11%
2019/03/21	0.9	40.45	0	0.00	40.45	0.9	1,394	0.06%
2019/03/20	2	40.13	1	40.00	40.15	1	1,387	0.07%
2019/03/18	1	40.25	1	40.10	40.25	0	1,374	0.00%
2019/03/15	2.2	40.49	1	40.35	40.35	1.2	1,360	0.09%
2019/03/14	1	40.20	1	40.25	40.25	0	1,352	0.00%
2019/03/12	1.1	39.95	1	39.90	39.90	0.1	1,346	0.01%
2019/03/11	4	39.71	1	39.90	39.90	3	1,329	0.23%
2019/03/08	8	39.40	4	39.43	39.35	4	1,329	0.30%
2019/03/07	3	39.70	0	0.00	39.65	3	1,320	0.23%
2019/03/06	10	39.77	4	39.78	39.80	6	1,305	0.46%
2019/02/27	10	40.04	2	39.95	40.10	8	1,258	0.64%
2019/02/26	7	40.11	0	0.00	40.10	7	1,259	0.56%
2019/02/25	2	40.05	4	40.05	40.15	-2	1,253	-0.16%
2019/02/22	6	40.00	4	39.85	40.00	2	1,259	0.16%
2019/02/21	12	40.00	5	40.10	40.00	7	1,241	0.56%
2019/02/20	22	40.49	8	40.91	40.25	14	1,191	1.18%
2019/02/18	2	41.85	2	41.58	41.85	0	1,103	0.00%
2019/02/15	3	41.40	0	0.00	41.50	3	1,094	0.27%
2019/01/29	8	40.47	0	0.00	40.65	8	1,125	0.71%
2019/01/28	0	0.00	1	40.60	40.65	-1	1,126	-0.09%
2019/01/23	0	0.00	5	40.15	40.10	-5	1,148	-0.44%
2019/01/21	0	0.00	1	40.25	40.30	-1	1,148	-0.09%
2019/01/15	0.3	39.90	0	0.00	39.90	0.3	1,148	0.03%
2019/01/11	2	39.50	2	39.40	39.50	0	1,152	0.00%
2019/01/10	2	39.35	2	39.15	39.35	0	1,136	0.00%
2019/01/07	1	38.65	0	0.00	38.65	1	1,186	0.08%
2019/01/04	1	38.55	0	0.00	38.50	1	1,200	0.08%
2018/12/28	1	38.60	0	0.00	38.80	1	1,296	0.08%
2018/12/27	1.6	38.75	0	0.00	38.65	1.6	1,332	0.12%
2018/12/25	2	38.50	0	0.00	38.55	2	1,340	0.15%
2018/12/20	1	38.65	0	0.00	38.75	1	1,322	0.08%
2018/12/19	5	39.08	4	39.10	39.10	1	1,293	0.08%
2018/12/14	1	39.80	0	0.00	39.85	1	1,281	0.08%
2018/12/13	0.1	40.00	0	0.00	40.00	0.1	1,289	0.01%
2018/12/12	4.3	39.84	0	0.00	39.95	4.3	1,293	0.33%
2018/12/11	1	39.85	0	0.00	39.80	1	1,287	0.08%
2018/12/07	4	40.10	5	39.92	40.10	-1	1,325	-0.08%
2018/12/04	3.1	40.80	3	40.75	40.80	0.1	1,373	0.01%
2018/12/03	0	0.00	1	40.80	40.80	-1	1,389	-0.07%
2018/11/29	0	0.00	12	40.25	40.20	-12	1,385	-0.87%
2018/11/19	2	40.55	2	40.48	40.55	0	1,418	0.00%
2018/11/15	0	0.00	1.1	40.30	40.30	-1.1	1,403	-0.08%
2018/11/12	2	39.45	1	39.40	39.50	1	1,397	0.07%
2018/11/09	1	39.50	0	0.00	39.45	1	1,422	0.07%
2018/11/06	0	0.00	26	39.50	39.50	-26	1,461	-1.78%
2018/11/01	20	40.10	0	0.00	40.20	20	1,594	1.25%
2018/10/31	6	39.70	0	0.00	39.85	6	1,606	0.37%
2018/10/26	0	0.00	4	39.21	39.25	-4	1,699	-0.24%
2018/10/25	2	38.80	0	0.00	38.90	2	1,712	0.12%
2018/10/24	0	0.00	2	39.60	40.00	-2	1,705	-0.12%
2018/10/17	0	0.00	1	41.55	41.25	-1	1,677	-0.06%
2018/10/12	1	39.35	0	0.00	39.85	1	1,608	0.06%
2018/10/11	1	39.05	1	39.00	39.40	0	1,583	0.00%
2018/10/08	1	41.40	0	0.00	41.45	1	1,487	0.07%
2018/10/05	2	41.60	0	0.00	41.50	2	1,486	0.13%
2018/10/02	0	0.00	10	42.65	42.60	-10	1,449	-0.69%
2018/10/01	2	42.65	0	0.00	42.70	2	1,453	0.14%
2018/09/17	1	43.05	5	43.05	43.10	-4	1,467	-0.27%
2018/09/14	0	0.00	1	43.50	43.20	-1	1,467	-0.07%
2018/09/13	5	43.25	0	0.00	43.15	5	1,436	0.35%
2018/09/12	1	42.70	0	0.00	42.90	1	1,433	0.07%
2018/09/11	6	42.90	0	0.00	42.50	6	1,440	0.42%
2018/09/10	2	42.28	0	0.00	42.25	2	1,406	0.14%
2018/09/07	1	43.00	0	0.00	43.05	1	1,388	0.07%
2018/09/04	0	0.00	1	44.10	44.00	-1	1,345	-0.07%
2018/09/03	0	0.00	4	43.95	43.90	-4	1,330	-0.30%
2018/08/30	0	0.00	10	43.70	43.80	-10	1,328	-0.75%
2018/08/28	1	43.70	10	43.75	43.70	-9	1,310	-0.69%
2018/08/24	0	0.00	6	43.75	43.80	-6	1,309	-0.46%
2018/08/22	0.1	44.00	0	0.00	43.95	0.1	1,334	0.00%
2018/08/20	1	44.40	0	0.00	44.00	1	1,327	0.08%
2018/08/17	0	0.00	1	44.45	44.40	-1	1,312	-0.08%
2018/08/15	6	44.68	0	0.00	44.35	6	1,259	0.48%
2018/08/14	0	0.00	5	44.68	44.65	-5	1,245	-0.40%
2018/08/13	3	44.10	17	44.05	44.50	-14	1,223	-1.14%
2018/08/10	3	44.45	0	0.00	44.50	3	1,188	0.25%
2018/08/09	0	0.00	11	44.40	44.15	-11	1,142	-0.96%
2018/08/06	2	42.80	0	0.00	42.75	2	1,105	0.18%
2018/07/31	0.1	45.15	0	0.00	45.15	0.1	1,011	0.01%
2018/07/25	0.1	44.80	0	0.00	44.80	0.1	1,034	0.01%
2018/07/24	1.1	44.31	0	0.00	44.45	1.1	1,063	0.10%
2018/07/23	0.1	44.30	0	0.00	44.40	0.1	1,085	0.01%
2018/07/13	0	0.00	0.1	44.10	44.10	-0.1	1,195	0.00%
2018/07/09	0	0.00	15	43.30	43.60	-15	1,257	-1.19%
2018/07/06	1	43.35	0	0.00	43.45	1	1,281	0.08%
2018/07/05	0	0.00	2	44.15	43.75	-2	1,318	-0.15%
2018/07/03	10	43.99	0	0.00	44.05	10	1,371	0.73%
2018/06/29	22	43.90	0	0.00	44.45	22	1,423	1.55%
2018/06/28	2	44.03	0	0.00	44.00	2	1,424	0.14%
2018/06/21	0	0.00	3	44.90	44.85	-3	1,510	-0.20%
2018/06/20	1	44.80	0	0.00	44.70	1	1,539	0.06%
2018/06/19	3	45.15	0	0.00	45.05	3	1,536	0.20%
2018/06/05	0	0.00	7	46.00	45.90	-7	1,584	-0.44%
2018/06/04	0	0.00	1	46.00	46.05	-1	1,590	-0.06%
2018/05/29	1	44.95	0	0.00	45.00	1	1,550	0.06%
2018/05/25	1	45.30	0	0.00	45.25	1	1,554	0.06%
2018/05/15	0	0.00	7	45.25	45.60	-7	1,719	-0.41%
2018/05/14	3	44.73	16	44.99	45.30	-13	1,738	-0.75%
2018/05/11	1	46.25	0	0.00	46.15	1	1,667	0.06%
2018/05/10	6	46.15	0	0.00	46.15	6	1,661	0.36%
2018/05/08	1	45.45	0	0.00	45.90	1	1,674	0.06%
2018/05/07	6	45.33	2	45.40	45.45	4	1,686	0.24%
2018/05/02	1	44.60	0	0.00	44.65	1	1,675	0.06%
2018/04/26	0	0.00	1	44.50	44.35	-1	1,631	-0.06%
2018/04/24	4	44.90	0	0.00	44.50	4	1,622	0.25%
2018/04/23	42	45.58	0	0.00	45.40	42	1,628	2.58%
2018/04/20	1	46.05	0	0.00	45.90	1	1,620	0.06%
2018/04/19	1	46.00	0	0.00	46.00	1	1,631	0.06%
2018/04/18	1	45.95	0	0.00	45.90	1	1,665	0.06%
2018/04/17	1	46.00	0	0.00	46.00	1	1,661	0.06%
2018/04/16	1	46.55	0	0.00	46.55	1	1,635	0.06%
2018/04/12	0	0.00	1	46.70	46.75	-1	1,613	-0.06%
2018/04/11	2	47.00	0	0.00	46.90	2	1,598	0.13%
2018/04/10	0	0.00	1	47.00	47.00	-1	1,561	-0.06%
2018/04/09	0	0.00	2	47.15	47.30	-2	1,535	-0.13%
2018/04/03	5	47.26	5	47.10	47.35	0	1,510	0.00%
2018/04/02	2	47.43	1.5	47.33	47.50	0.5	1,504	0.04%
2018/03/31	1.2	46.86	0	0.00	47.00	1.2	1,460	0.08%
2018/03/29	0	0.00	3	47.08	47.10	-3	1,424	-0.21%
2018/03/27	1	46.70	0	0.00	46.45	1	1,392	0.07%
2018/03/23	2	46.70	0	0.00	46.50	2	1,390	0.14%
2018/03/22	1.2	46.51	1	46.70	46.65	0.2	1,440	0.01%
2018/03/19	4	46.44	0	0.00	46.45	4	1,466	0.27%
2018/03/16	1	46.50	0	0.00	46.10	1	1,466	0.07%
2018/03/15	1	46.50	0	0.00	46.40	1	1,463	0.07%
2018/03/14	0	0.00	1	46.75	46.55	-1	1,480	-0.07%
2018/03/08	4	46.15	0	0.00	46.10	4	1,541	0.26%
2018/03/02	2	46.68	0	0.00	46.55	2	1,571	0.13%
2018/02/22	0	0.00	0.2	47.00	47.15	-0.2	1,565	-0.02%
2018/02/21	0	0.00	1	46.50	46.80	-1	1,570	-0.06%
2018/02/12	0.1	45.50	0	0.00	45.55	0.1	1,559	0.01%
2018/02/09	2	45.00	0	0.00	44.90	2	1,580	0.13%
2018/02/07	1	45.60	0	0.00	45.50	1	1,530	0.07%
2018/02/06	1	45.75	1	45.15	45.35	0	1,538	0.00%
2018/02/05	1	45.85	11	45.85	46.55	-10	1,562	-0.64%
2018/02/01	0.1	46.80	0	0.00	46.80	0.1	1,582	0.01%
2018/01/30	3.6	47.08	0	0.00	47.15	3.6	1,626	0.22%
2018/01/29	0.1	47.00	0	0.00	47.05	0.1	1,623	0.01%
2018/01/26	0.1	47.00	0	0.00	47.00	0.1	1,623	0.01%
2018/01/25	0	0.00	4	47.05	47.05	-4	1,644	-0.24%
2018/01/24	4.1	46.80	1	47.00	47.00	3.1	1,660	0.19%
2018/01/22	4.1	47.29	1	47.10	47.00	3.1	1,657	0.19%
2018/01/19	0	0.00	1	46.90	46.85	-1	1,658	-0.06%
2018/01/18	1	46.45	0	0.00	46.55	1	1,661	0.06%
2018/01/16	0	0.00	0.7	46.60	46.80	-0.7	1,646	-0.04%
2018/01/10	0	0.00	3	45.40	45.20	-3	1,608	-0.19%
2018/01/04	0	0.00	2	45.48	45.50	-2	1,717	-0.12%
2018/01/03	0	0.00	5	45.35	45.55	-5	1,744	-0.29%