大成 (1210)-凱基-高美館券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.2
漲跌
▼0.3
漲幅
-0.52%
成交量
1,529張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0.1	57.40	0.2	57.40	57.20	-0.1	2,199	0.00%
2024/04/29	0	0.00	0.1	57.20	57.50	-0.1	2,193	0.00%
2024/04/26	0.1	57.00	0	0.00	57.00	0.1	2,180	0.00%
2024/04/24	0.1	57.10	0	0.00	57.00	0.1	2,175	0.00%
2024/04/22	3.1	56.50	0	0.00	56.40	3.1	2,093	0.15%
2024/04/19	1.1	55.79	5	55.30	55.50	-3.9	2,041	-0.19%
2024/04/18	0.1	56.10	0	0.00	55.70	0.1	1,980	0.01%
2024/04/17	0.1	55.80	0	0.00	55.60	0.1	1,957	0.01%
2024/04/16	2.2	55.27	10	55.20	55.20	-7.8	1,952	-0.40%
2024/04/15	1.1	56.50	25	56.60	56.30	-23.9	1,925	-1.24%
2024/04/12	0.1	57.50	0	0.00	57.20	0.1	1,881	0.01%
2024/04/11	5.3	57.50	0	0.00	57.40	5.3	1,887	0.28%
2024/04/10	0	0.00	0.2	58.20	58.00	-0.2	1,884	-0.01%
2024/04/09	0.1	58.00	1	58.10	58.00	-0.9	1,899	-0.05%
2024/04/08	10.1	57.85	0	0.00	58.00	10.1	1,904	0.53%
2024/04/03	5.3	57.60	0.5	57.90	57.60	4.8	1,944	0.25%
2024/04/02	5.2	57.81	0	0.00	57.80	5.2	1,933	0.27%
2024/04/01	2.2	58.15	0	0.00	58.20	2.2	1,935	0.11%
2024/03/29	5.1	57.90	0.1	57.70	57.70	5.1	1,933	0.26%
2024/03/27	0.1	57.50	0	0.00	57.80	0.1	2,001	0.00%
2024/03/26	1.5	57.53	0	0.00	57.40	1.5	2,064	0.07%
2024/03/25	0.1	57.90	0	0.00	57.70	0.1	2,116	0.00%
2024/03/22	1.3	57.82	10	57.90	57.60	-8.7	2,179	-0.40%
2024/03/21	6.1	58.10	26	58.09	58.20	-19.9	2,232	-0.89%
2024/03/20	0.4	58.30	2.3	58.03	58.20	-2	2,225	-0.09%
2024/03/19	0.3	57.50	1	57.40	57.20	-0.7	2,207	-0.03%
2024/03/18	16.8	56.95	27	56.69	57.10	-10.2	2,213	-0.46%
2024/03/15	31.7	57.17	39	57.44	56.80	-7.3	2,172	-0.34%
2024/03/14	1	61.20	30.5	61.10	60.50	-29.5	1,957	-1.51%
2024/03/13	0.5	60.20	0	60.10	60.10	0.5	1,902	0.03%
2024/03/12	0	0.00	20	60.25	60.10	-20	1,898	-1.05%
2024/03/11	0	0.00	6	59.65	59.60	-6	1,910	-0.31%
2024/03/08	0.3	59.50	0.1	59.30	59.40	0.2	1,923	0.01%
2024/03/07	0.7	60.22	26	60.30	60.30	-25.4	1,920	-1.32%
2024/03/06	0	0.00	15.5	60.23	60.40	-15.5	1,916	-0.81%
2024/03/05	1.1	59.81	71	59.99	60.30	-70	1,911	-3.66%
2024/03/04	1.1	58.80	5	58.90	58.70	-3.9	1,853	-0.21%
2024/03/01	0	58.60	5	59.10	58.90	-5	1,854	-0.27%
2024/02/29	0	0.00	0.2	58.60	58.40	-0.2	1,858	-0.01%
2024/02/27	5.2	58.69	6	58.20	58.50	-0.8	1,861	-0.04%
2024/02/26	0	0.00	5.1	59.30	59.00	-5.1	1,879	-0.27%
2024/02/23	0.6	58.77	5	58.90	58.70	-4.4	1,881	-0.24%
2024/02/22	5	58.70	2	58.65	58.60	3	1,887	0.16%
2024/02/21	0.1	58.40	13.2	58.51	58.50	-13.1	1,882	-0.70%
2024/02/20	0	0.00	1.4	58.39	57.80	-1.4	1,864	-0.08%
2024/02/19	2.5	57.58	9	57.60	58.00	-6.5	1,861	-0.35%
2024/02/16	0	57.40	1	57.40	57.00	-1	1,869	-0.05%
2024/02/15	21	57.24	2	57.00	57.20	19	1,855	1.02%
2024/02/05	0.2	58.20	0	0.00	58.20	0.2	1,837	0.01%
2024/02/01	0.1	58.00	10	58.20	57.80	-9.9	1,853	-0.54%
2024/01/31	1	57.70	6	57.70	57.70	-5	1,846	-0.27%
2024/01/30	0	0.00	5	58.18	57.70	-5	1,838	-0.27%
2024/01/25	0	0.00	10	57.90	58.10	-10	1,832	-0.55%
2024/01/23	0	0.00	7	57.70	57.80	-7	1,842	-0.38%
2024/01/19	7.7	57.20	1.1	57.20	57.30	6.6	1,833	0.36%
2024/01/18	1.7	57.00	0	0.00	57.10	1.7	1,838	0.09%
2024/01/17	0	0.00	2	57.60	57.70	-2	1,820	-0.11%
2024/01/16	0.1	57.60	0	0.00	57.40	0.1	1,790	0.01%
2024/01/15	0.3	57.70	0	0.00	58.00	0.3	1,790	0.01%
2024/01/12	7	56.50	7	57.20	57.00	0	1,802	0.00%
2024/01/11	0.3	57.20	0	0.00	56.80	0.3	1,783	0.01%
2024/01/09	0.1	57.40	0.1	57.30	57.10	0	1,785	0.00%
2024/01/08	0.1	57.70	0	0.00	57.80	0.1	1,772	0.00%
2024/01/05	5	57.40	0	0.00	57.60	5	1,778	0.28%
2024/01/04	26	58.26	0	0.00	58.20	26	1,757	1.48%
2024/01/03	0.4	58.63	0	0.00	58.80	0.4	1,751	0.02%
2024/01/02	1	58.70	0	0.00	58.90	1	1,724	0.06%
2023/12/29	11	58.59	11	58.56	58.50	0	1,711	0.00%
2023/12/28	0	0.00	1	57.70	57.80	-1	1,701	-0.06%
2023/12/27	0.7	57.60	0	0.00	57.50	0.7	1,728	0.04%
2023/12/26	0	0.00	3	57.90	58.00	-3	1,723	-0.17%
2023/12/25	14	58.25	3	57.70	57.70	11	1,731	0.64%
2023/12/22	10	58.50	10.5	58.98	59.00	-0.5	1,706	-0.03%
2023/12/21	0	0.00	2.3	58.48	59.20	-2.3	1,653	-0.14%
2023/12/20	3	57.87	2	58.80	58.80	1	1,617	0.06%
2023/12/19	0	0.00	1	58.60	58.60	-1	1,565	-0.06%
2023/12/18	0	0.00	23.4	58.28	58.40	-23.4	1,500	-1.56%
2023/12/15	11	56.63	1	56.80	57.00	10	1,464	0.68%
2023/12/14	0	0.00	34	56.70	56.90	-34	1,468	-2.32%
2023/12/13	10.3	56.59	0	56.30	56.30	10.3	1,457	0.71%
2023/12/12	0.3	56.90	15	57.20	57.20	-14.7	1,459	-1.01%
2023/12/08	0.1	57.10	0.1	57.40	57.20	-0.1	1,479	0.00%
2023/12/07	10	56.60	10	56.90	56.80	0	1,478	0.00%
2023/12/06	0.5	57.03	10	57.40	57.40	-9.5	1,471	-0.64%
2023/12/05	0	0.00	14	56.52	56.50	-14	1,442	-0.97%
2023/12/04	0	56.10	5	56.20	56.10	-5	1,426	-0.35%
2023/12/01	10	55.70	5.2	55.78	55.80	4.8	1,431	0.34%
2023/11/30	1	56.00	0	0.00	56.30	1	1,445	0.07%
2023/11/29	10	55.80	1	55.90	55.90	9	1,487	0.61%
2023/11/28	0.7	55.50	1	55.70	55.80	-0.3	1,486	-0.02%
2023/11/27	0.3	55.10	0.6	55.48	55.00	-0.3	1,488	-0.02%
2023/11/24	0.1	55.00	0	0.00	55.30	0.1	1,490	0.01%
2023/11/22	1.1	54.80	1	55.10	54.90	0.1	1,475	0.01%
2023/11/21	1	54.15	6	54.35	54.50	-5	1,468	-0.34%
2023/11/16	1	53.81	3	54.20	54.00	-2	1,450	-0.14%
2023/11/15	0	0.00	10.1	53.40	53.90	-10.1	1,460	-0.69%
2023/11/14	1.1	53.29	0	0.00	53.20	1.1	1,520	0.08%
2023/11/13	20	53.05	0	0.00	53.00	20	1,542	1.30%
2023/11/10	11	53.80	7	53.71	53.60	4	1,573	0.25%
2023/11/09	0	0.00	0	52.90	52.80	0	1,558	0.00%
2023/11/08	1	52.80	0	0.00	53.00	1	1,651	0.06%
2023/11/06	0	0.00	0.6	52.80	52.80	-0.6	1,773	-0.04%
2023/11/03	0.2	52.60	1	52.40	52.50	-0.8	2,027	-0.04%
2023/11/01	0	0.00	2	51.20	51.90	-2	2,220	-0.09%
2023/10/31	5	51.00	0	0.00	50.80	5	2,536	0.20%
2023/10/26	0	51.60	0	0.00	51.40	0	3,107	0.00%
2023/10/25	5	52.10	0.5	52.10	51.90	4.5	3,144	0.14%
2023/10/24	0.1	51.90	2	51.80	51.70	-1.9	3,205	-0.06%
2023/10/20	9.1	51.02	6	51.28	51.20	3.1	3,351	0.09%
2023/10/19	0	0.00	1.1	51.92	51.80	-1.1	3,414	-0.03%
2023/10/18	7	51.87	3	51.60	51.60	4	3,558	0.11%
2023/10/17	2	52.30	0	0.00	52.20	2	3,714	0.05%
2023/10/16	0	0.00	0.3	52.80	52.50	-0.3	3,843	-0.01%
2023/10/13	8	52.80	0	0.00	52.80	8	4,081	0.20%
2023/10/11	0.1	52.90	0	0.00	52.70	0.1	4,406	0.00%
2023/10/06	0.2	52.90	3	52.90	52.80	-2.8	4,441	-0.06%
2023/10/05	1	52.50	0	0.00	52.60	1	4,458	0.02%
2023/10/04	26	52.33	0	0.00	52.10	26	4,499	0.58%
2023/10/03	53	53.18	0	0.00	53.10	53	4,501	1.18%
2023/10/02	3	53.67	0	0.00	53.80	3	4,483	0.07%
2023/09/28	3	54.03	0	0.00	53.80	3	4,493	0.07%
2023/09/26	3	54.40	0	0.00	54.30	3	4,521	0.07%
2023/09/25	0	0.00	11	55.12	55.20	-11	4,530	-0.24%
2023/09/22	11	53.90	0	0.00	54.00	11	4,532	0.24%
2023/09/21	1	53.80	0	0.00	54.30	1	4,535	0.02%
2023/09/20	7	54.00	0.1	54.20	54.20	6.9	4,538	0.15%
2023/09/19	13	54.42	0	0.00	54.40	13	4,511	0.29%
2023/09/18	0	55.50	0	0.00	55.30	0	4,498	0.00%
2023/09/15	0	55.30	10	55.52	55.60	-10	4,497	-0.22%
2023/09/14	0	0.00	3	55.10	54.90	-3	4,512	-0.07%
2023/09/13	2	53.90	0	0.00	54.30	2	4,504	0.04%
2023/09/12	5.1	54.14	0	0.00	54.20	5.1	4,490	0.11%
2023/09/11	0	54.20	1	54.17	54.20	-1	4,482	-0.02%
2023/09/08	4	54.50	0.3	54.60	54.50	3.8	4,486	0.08%
2023/09/07	1.2	54.82	0	0.00	54.60	1.2	4,496	0.03%
2023/09/06	1	55.00	4	55.00	54.80	-3	4,493	-0.07%
2023/09/05	12.1	55.53	1	55.90	55.40	11.1	4,475	0.25%
2023/09/04	3	55.93	8.5	56.09	56.10	-5.5	4,468	-0.12%
2023/08/29	1	54.80	5.6	54.66	54.80	-4.6	4,397	-0.10%
2023/08/28	43	54.51	1	54.10	54.20	42	4,392	0.96%
2023/08/25	0.5	54.50	1	54.50	54.30	-0.5	4,397	-0.01%
2023/08/24	16	54.07	0	0.00	53.80	16	4,399	0.36%
2023/08/23	2	54.55	0	0.00	54.30	2	4,391	0.05%
2023/08/21	1	54.60	0	0.00	54.30	1	4,400	0.02%
2023/08/18	4	54.95	3	55.00	54.70	1	4,388	0.02%
2023/08/17	2.2	53.68	1	54.00	54.00	1.2	4,363	0.03%
2023/08/16	23	53.60	1.5	53.03	53.40	21.5	4,391	0.49%
2023/08/15	8	53.16	0	0.00	53.10	8	4,362	0.18%
2023/08/14	4	52.63	2.1	53.25	52.90	1.9	4,360	0.04%
2023/08/11	1	54.00	0	0.00	54.10	1	4,299	0.02%
2023/08/10	19.1	54.18	2	54.80	54.30	17.1	4,311	0.40%
2023/08/09	32.1	54.40	15	55.07	55.40	17.1	4,248	0.40%
2023/08/08	17	59.11	1	58.90	58.90	16	3,996	0.40%
2023/08/07	1	58.10	7	58.59	58.80	-6	3,956	-0.15%
2023/08/04	12.6	56.70	3	58.20	56.70	9.6	3,866	0.25%
2023/08/02	10.5	63.43	3	62.90	61.40	7.5	3,623	0.21%
2023/08/01	1.2	61.47	36.1	61.49	62.20	-34.9	3,484	-1.00%
2023/07/31	2	60.51	1.1	59.99	59.80	0.9	3,311	0.03%
2023/07/28	0	0.00	4	59.23	59.40	-4	3,249	-0.12%
2023/07/27	1	58.60	3.1	58.79	59.50	-2.1	3,234	-0.07%
2023/07/26	2	58.90	13.1	58.60	59.00	-11.1	3,191	-0.35%
2023/07/25	1.5	58.02	15.4	57.88	58.10	-13.8	3,113	-0.44%
2023/07/24	0	0.00	3.4	59.18	59.00	-3.4	3,044	-0.11%
2023/07/21	3.5	58.75	7	58.94	59.00	-3.5	2,974	-0.12%
2023/07/20	10.6	58.76	16	58.08	58.60	-5.4	2,857	-0.19%
2023/07/19	1.3	57.19	6.5	57.01	56.30	-5.2	2,690	-0.19%
2023/07/18	10	58.00	5	57.36	55.90	5	2,564	0.19%
2023/07/17	2.8	55.07	38.9	55.56	55.90	-36.1	2,333	-1.55%
2023/07/14	0	0.00	1	53.40	52.60	-1	2,096	-0.05%
2023/07/13	0	0.00	0.2	52.00	51.80	-0.2	2,059	-0.01%
2023/07/12	10	51.50	0	51.90	51.80	10	2,081	0.48%
2023/07/11	0.2	51.60	0	0.00	52.00	0.2	2,083	0.01%
2023/07/07	0	0.00	1	51.70	51.80	-1	2,037	-0.05%
2023/07/06	11	52.24	1	52.15	52.10	10	2,036	0.49%
2023/07/05	0	53.30	0.1	53.20	52.90	-0.1	2,031	0.00%
2023/07/04	0	53.20	1	53.30	53.30	-1	2,046	-0.05%
2023/07/03	0	0.00	1	53.40	53.30	-1	2,083	-0.05%
2023/06/30	0.1	53.33	1	53.40	53.30	-0.9	2,091	-0.04%
2023/06/29	1	53.20	5	53.30	52.80	-4	2,063	-0.19%
2023/06/27	6	52.18	1	52.20	52.00	5	2,048	0.24%
2023/06/26	5	52.15	6	52.20	52.20	-1	2,049	-0.05%
2023/06/20	6	51.29	0	0.00	51.40	6	2,044	0.29%
2023/06/19	6	52.37	0	0.00	52.40	6	2,008	0.30%
2023/06/16	2	52.62	1	52.70	52.50	1	2,011	0.05%
2023/06/14	0	52.50	16	52.40	52.50	-16	2,014	-0.79%
2023/06/13	21	53.08	0	0.00	52.90	21	2,007	1.05%
2023/06/12	0.3	53.00	0	0.00	52.70	0.3	2,005	0.02%
2023/06/09	1	53.50	0	0.00	53.50	1	2,013	0.05%
2023/06/08	2	53.40	1	53.40	53.50	1	2,029	0.05%
2023/06/07	0	52.90	0	0.00	53.30	0	2,039	0.00%
2023/06/06	0	52.70	0	0.00	52.80	0	2,046	0.00%
2023/06/05	2	53.15	2.3	53.19	53.00	-0.3	2,074	-0.01%
2023/06/02	0	0.00	1	53.10	53.20	-1	2,130	-0.05%
2023/05/31	5.1	52.80	0.1	52.50	52.50	5	2,283	0.22%
2023/05/30	1	53.30	1	53.00	53.30	0	2,359	0.00%
2023/05/29	1.2	52.80	1	52.90	52.80	0.2	2,645	0.01%
2023/05/26	1	52.90	0	0.00	53.10	1	2,677	0.04%
2023/05/25	6	53.10	0	0.00	53.30	6	2,736	0.22%
2023/05/24	1.2	53.80	0	0.00	53.90	1.2	2,753	0.04%
2023/05/23	0	0.00	1	54.50	54.00	-1	2,765	-0.04%
2023/05/22	1.2	53.75	0	53.49	53.70	1.2	2,722	0.04%
2023/05/18	1.1	53.30	0	0.00	53.10	1.1	2,655	0.04%
2023/05/17	0	0.00	1	53.20	53.50	-1	2,642	-0.04%
2023/05/16	0.5	53.39	6.1	53.46	53.00	-5.6	2,612	-0.21%
2023/05/15	1.5	52.37	3	52.73	52.80	-1.5	2,561	-0.06%
2023/05/12	34	52.11	2	52.10	52.50	32	2,568	1.25%
2023/05/11	34	52.11	2	52.10	52.00	32	2,560	1.25%
2023/05/10	2	53.00	4	53.20	53.30	-2	2,533	-0.08%
2023/05/09	8	53.59	6.2	53.54	52.70	1.8	2,510	0.07%
2023/05/08	11	53.28	3	53.57	53.50	8	2,441	0.33%
2023/05/05	2	52.00	0	52.50	52.80	2	2,366	0.08%
2023/05/04	15	52.49	1.6	52.11	51.80	13.4	2,330	0.57%
2023/05/03	0.5	52.00	5	52.24	52.20	-4.5	2,273	-0.20%
2023/05/02	1.8	51.91	2	52.05	51.80	-0.2	2,255	-0.01%
2023/04/28	1	51.10	3	51.20	51.30	-2	2,254	-0.09%
2023/04/27	1	51.20	1	51.10	51.10	0	2,255	0.00%
2023/04/26	0	0.00	2.3	51.27	51.30	-2.3	2,263	-0.10%
2023/04/25	6.4	50.97	1.2	51.56	50.90	5.2	2,254	0.23%
2023/04/24	0.5	51.10	0	0.00	51.30	0.5	2,232	0.02%
2023/04/21	0	52.40	3	51.40	51.40	-3	2,232	-0.13%
2023/04/20	5.6	52.10	1.5	52.30	52.00	4.1	2,229	0.18%
2023/04/19	1.5	52.40	2.1	52.60	52.60	-0.6	2,223	-0.02%
2023/04/18	3	52.80	2.1	52.91	52.70	0.9	2,199	0.04%
2023/04/17	3.5	52.86	6	53.15	52.80	-2.5	2,156	-0.12%
2023/04/14	0.3	51.90	2	52.10	51.90	-1.7	2,089	-0.08%
2023/04/12	0	0.00	1	51.20	51.00	-1	2,039	-0.05%
2023/04/11	1	51.50	0	0.00	51.40	1	2,025	0.05%
2023/04/10	0	0.00	4	51.70	52.00	-4	2,049	-0.20%
2023/04/07	1.1	51.80	2	51.85	51.90	-0.9	2,035	-0.04%
2023/04/06	8.3	51.77	8	52.18	51.90	0.3	2,013	0.01%
2023/03/31	0	0.00	1	50.90	51.10	-1	1,972	-0.05%
2023/03/28	0	0.00	1	50.50	50.30	-1	1,934	-0.05%
2023/03/27	3	49.93	1	49.90	50.20	2	1,924	0.10%
2023/03/23	1	50.10	2	50.05	50.00	-1	1,900	-0.05%
2023/03/22	1	50.20	0	0.00	50.10	1	1,894	0.05%
2023/03/21	0	0.00	1	50.40	50.10	-1	1,886	-0.05%
2023/03/20	1	49.85	0.1	49.80	49.65	1	1,878	0.05%
2023/03/17	3	50.10	1	50.40	49.85	2	1,866	0.11%
2023/03/16	1.3	49.90	5	50.04	50.00	-3.7	1,853	-0.20%
2023/03/15	0.2	50.70	2	50.60	50.30	-1.8	1,840	-0.10%
2023/03/14	1.8	50.22	5	50.48	50.50	-3.2	1,827	-0.18%
2023/03/13	5	49.90	4	49.76	50.10	1	1,813	0.06%
2023/03/10	6.1	50.52	0	0.00	50.30	6.1	1,791	0.34%
2023/03/09	1	51.20	0.1	51.10	51.10	0.9	1,772	0.05%
2023/03/08	2	51.00	1	51.60	51.30	1	1,767	0.06%
2023/03/07	1	51.20	3.2	52.01	51.20	-2.2	1,730	-0.13%
2023/03/06	0	0.00	1.1	51.98	51.30	-1.1	1,673	-0.06%
2023/03/03	19	50.57	14	50.56	50.20	5	1,590	0.31%
2023/03/02	15.5	50.17	4	49.94	50.00	11.5	1,515	0.76%
2023/03/01	16.7	52.60	13.1	53.10	51.10	3.6	1,410	0.25%
2023/02/24	0.2	50.40	2	50.40	50.60	-1.9	1,105	-0.17%
2023/02/23	4.2	49.99	8	49.88	49.55	-3.8	1,057	-0.36%
2023/02/22	0.1	48.45	3	49.30	49.05	-2.9	984	-0.29%
2023/02/21	2	48.43	5	48.50	48.65	-3	950	-0.32%
2023/02/20	1	47.40	5	47.60	47.75	-4	929	-0.43%
2023/02/17	1	47.05	1	47.00	47.05	0	922	0.00%
2023/02/15	0	0.00	0.1	47.10	46.85	-0.1	929	-0.01%
2023/02/14	1.3	46.87	0	46.80	46.65	1.3	925	0.14%
2023/02/13	1	46.50	0	0.00	46.60	1	929	0.11%
2023/02/10	1	46.95	0	0.00	46.35	1	925	0.11%
2023/02/09	6	47.25	5	47.30	47.25	1	896	0.11%
2023/02/08	0	0.00	1.1	47.43	47.60	-1.1	890	-0.12%
2023/02/07	1.7	47.06	0	0.00	47.10	1.7	877	0.19%
2023/02/06	0	0.00	4	46.88	46.65	-4	874	-0.46%
2023/02/02	0.1	46.15	1	46.20	46.20	-1	842	-0.11%
2023/02/01	9.8	46.32	0	0.00	45.80	9.8	841	1.16%
2023/01/31	0.1	46.35	0	0.00	46.30	0.1	830	0.01%
2023/01/30	1.2	46.02	0	0.00	45.65	1.2	834	0.14%
2023/01/17	0.1	46.00	0	0.00	45.85	0.1	839	0.01%
2023/01/16	0.1	46.10	0	0.00	45.80	0.1	835	0.01%
2023/01/13	0.1	46.20	0	0.00	46.10	0.1	834	0.02%
2023/01/12	0.1	46.25	4	46.25	46.20	-3.9	902	-0.43%
2023/01/11	3	46.53	2	46.50	46.05	1	898	0.11%
2023/01/10	1	45.80	0	0.00	46.30	1	886	0.11%
2023/01/09	0	0.00	1.8	45.71	45.80	-1.8	867	-0.21%
2023/01/04	0.1	45.35	0	0.00	45.35	0.1	863	0.01%
2023/01/03	1.1	45.26	0	0.00	45.45	1.1	861	0.12%
2022/12/29	2	45.33	0	0.00	45.40	2	855	0.23%
2022/12/28	1	46.85	3	46.50	46.05	-2	851	-0.23%
2022/12/27	1	44.80	0	0.00	45.35	1	816	0.12%
2022/12/26	2	45.45	2	45.60	45.00	0	822	0.00%
2022/12/23	13	44.66	14	45.17	45.45	-1	814	-0.12%
2022/12/21	2	44.25	2.1	44.44	44.10	-0.1	814	-0.02%
2022/12/20	1	44.85	2	44.80	44.40	-1	820	-0.12%
2022/12/16	0	0.00	1	44.50	44.35	-1	811	-0.12%
2022/12/15	1	44.85	0	0.00	44.80	1	809	0.12%
2022/12/14	2.5	45.01	1	45.00	45.00	1.5	811	0.18%
2022/12/13	1	44.75	1	44.65	44.55	0	803	0.00%
2022/12/12	1	44.30	1	44.50	44.50	0	804	0.00%
2022/12/09	1	44.20	0	0.00	44.50	1	806	0.12%
2022/12/07	3.3	44.67	2	44.73	44.75	1.3	807	0.16%
2022/12/06	0	0.00	2	44.55	44.40	-2	804	-0.25%
2022/12/05	0	0.00	3.1	44.86	44.85	-3.1	799	-0.38%
2022/12/01	1	44.75	0	0.00	44.75	1	790	0.13%
2022/11/30	4.8	44.39	3	44.55	44.55	1.8	773	0.23%
2022/11/29	0.2	43.50	0	0.00	44.00	0.2	752	0.02%
2022/11/28	0	0.00	3	43.75	43.75	-3	753	-0.40%
2022/11/25	1	44.10	0	0.00	44.05	1	750	0.13%
2022/11/24	0.8	43.65	0	0.00	43.55	0.8	739	0.10%
2022/11/23	1	43.30	0.4	43.30	43.30	0.6	744	0.08%
2022/11/22	0	0.00	0.3	43.25	43.35	-0.3	763	-0.04%
2022/11/17	3	43.40	1	43.20	43.25	2	798	0.25%
2022/11/16	0.5	43.00	0	0.00	42.75	0.5	803	0.06%
2022/11/15	0.1	43.30	2	43.10	43.30	-2	801	-0.24%
2022/11/14	0.5	42.85	0	0.00	42.90	0.5	795	0.06%
2022/11/11	1	42.15	0	0.00	42.05	1	791	0.12%
2022/11/10	1	41.35	0	0.00	41.70	1	790	0.13%
2022/11/09	0.6	41.85	0	0.00	41.90	0.6	790	0.08%
2022/11/08	1.1	41.95	0	0.00	41.90	1.1	792	0.14%
2022/11/07	1	41.50	0	0.00	41.60	1	798	0.13%
2022/11/04	1	41.15	0	0.00	41.20	1	804	0.12%
2022/11/02	2.3	41.39	0	0.00	41.20	2.3	807	0.28%
2022/11/01	0.3	40.70	0	0.00	40.60	0.3	797	0.04%
2022/10/31	1	40.20	1	40.35	40.20	0	792	0.00%
2022/10/27	1	40.05	0	0.00	40.40	1	792	0.13%
2022/10/26	0.3	39.95	0	0.00	40.05	0.3	786	0.03%
2022/10/25	1.2	40.44	0	0.00	40.30	1.2	771	0.16%
2022/10/24	0.5	41.95	4	41.80	41.70	-3.5	755	-0.46%
2022/10/21	1.9	42.41	0	0.00	42.00	1.9	749	0.25%
2022/10/20	2.7	42.28	0	0.00	42.80	2.7	737	0.37%
2022/10/19	0.5	44.15	0	0.00	43.85	0.5	668	0.07%
2022/10/18	1.1	43.16	2.1	43.19	44.10	-1	671	-0.15%
2022/10/17	1.1	42.83	0	0.00	43.20	1.1	667	0.16%
2022/10/14	9	43.50	0	0.00	43.55	9	665	1.35%
2022/10/13	0.3	43.00	0	0.00	42.75	0.3	667	0.04%
2022/10/07	1.2	44.63	0	0.00	44.75	1.2	649	0.18%
2022/10/03	1	44.00	0	0.00	44.00	1	641	0.16%
2022/09/30	0.2	44.75	0	0.00	44.50	0.2	641	0.03%
2022/09/29	0.1	45.30	6	45.31	45.45	-5.9	631	-0.93%
2022/09/28	0.2	45.60	0	0.00	45.25	0.2	622	0.03%
2022/09/27	1.2	46.61	0	0.00	46.60	1.2	619	0.19%
2022/09/26	11.6	46.99	2	46.95	46.90	9.6	625	1.54%
2022/09/23	1	47.40	0	0.00	47.30	1	628	0.16%
2022/09/22	1.1	47.19	0	0.00	47.40	1.1	640	0.17%
2022/09/21	1.1	47.74	0	0.00	47.40	1.1	637	0.17%
2022/09/20	2	47.90	0	0.00	47.95	2	635	0.31%
2022/09/16	3	48.58	0	0.00	48.30	3	653	0.46%
2022/09/15	0	0.00	3	48.43	48.65	-3	660	-0.45%
2022/09/13	3	48.73	0	0.00	48.70	3	672	0.45%
2022/09/06	1	48.35	6	48.35	48.20	-5	694	-0.72%
2022/09/05	11	48.48	2	48.40	48.45	9	700	1.29%
2022/09/02	1	48.75	3	48.52	48.45	-2	706	-0.28%
2022/09/01	1	48.50	2	48.65	48.70	-1	707	-0.14%
2022/08/30	1	49.00	0	0.00	49.15	1	699	0.14%
2022/08/29	0	0.00	1	50.10	50.70	-1	686	-0.15%
2022/08/26	0	0.00	2	50.50	50.60	-2	665	-0.30%
2022/08/25	1.5	50.70	0	0.00	50.50	1.5	659	0.23%
2022/08/23	0	0.00	3	50.00	49.95	-3	655	-0.46%
2022/08/22	1	49.70	0	0.00	49.75	1	656	0.15%
2022/08/19	0	0.00	0.1	49.20	49.10	-0.1	651	-0.02%
2022/08/18	1	48.90	1	48.95	49.10	0	658	0.00%
2022/08/15	0	0.00	1	49.10	49.70	-1	674	-0.15%
2022/08/11	0	0.00	0.5	48.10	48.00	-0.5	686	-0.07%
2022/08/09	0	0.00	0.1	47.90	48.10	-0.1	721	-0.01%
2022/08/03	1.1	46.98	0	0.00	47.15	1.1	834	0.13%
2022/07/29	0.5	49.00	0	0.00	48.90	0.5	888	0.06%
2022/07/25	0	0.00	1	48.55	48.65	-1	954	-0.10%
2022/07/22	1	47.80	0	0.00	47.65	1	966	0.10%
2022/07/21	2	47.60	0	0.00	47.90	2	997	0.20%
2022/07/20	2	47.75	0	47.90	47.70	2	1,018	0.19%
2022/07/18	0	47.05	5	46.85	46.95	-5	1,048	-0.47%
2022/07/14	0	0.00	5	47.43	47.45	-5	1,172	-0.43%
2022/07/13	0	0.00	0	47.35	47.40	0	1,220	0.00%
2022/07/12	1	47.10	0	0.00	47.10	1	1,333	0.07%
2022/07/11	0	47.65	0	0.00	47.50	0	1,465	0.00%
2022/07/08	0	47.50	0.9	47.62	47.20	-0.9	1,510	-0.06%
2022/07/06	2	48.25	0	0.00	48.10	2	1,537	0.13%
2022/07/05	1.2	49.24	1	49.00	48.85	0.2	1,557	0.01%
2022/07/04	0	0.00	1	48.40	48.65	-1	1,563	-0.06%
2022/06/30	1	46.95	0	0.00	47.55	1	1,596	0.06%
2022/06/29	0	47.70	0	0.00	47.45	0	1,595	0.00%
2022/06/27	1	47.95	0	0.00	47.80	1	1,625	0.06%
2022/06/17	1	48.15	0	0.00	47.60	1	1,699	0.06%
2022/06/16	2	48.73	2	48.85	48.70	0	1,703	0.00%
2022/06/15	0	0.00	1	48.40	49.00	-1	1,731	-0.06%
2022/06/14	0	0.00	3	47.30	47.75	-3	1,740	-0.17%
2022/06/13	0	0.00	2	47.90	47.90	-2	1,750	-0.11%
2022/06/10	5.5	48.70	0	0.00	48.75	5.5	1,759	0.31%
2022/06/08	1	48.65	0.2	49.10	49.00	0.8	1,832	0.04%
2022/06/07	1	48.80	0	0.00	48.65	1	1,845	0.06%
2022/06/01	3	49.17	0	0.00	49.10	3	1,936	0.15%
2022/05/31	0	48.85	2	48.60	49.40	-2	1,952	-0.10%
2022/05/30	1.7	48.84	1	48.60	48.90	0.7	1,950	0.03%
2022/05/26	0	0.00	2	48.33	48.45	-2	1,962	-0.10%
2022/05/24	0	0.00	0.6	47.30	47.05	-0.6	2,006	-0.03%
2022/05/23	1	47.60	0	0.00	47.55	1	2,000	0.05%
2022/05/20	7.1	47.32	0	0.00	47.45	7.1	2,021	0.35%
2022/05/19	1.1	46.72	0	0.00	47.05	1.1	2,032	0.05%
2022/05/18	1.1	47.25	0	0.00	47.50	1.1	2,142	0.05%
2022/05/17	0	0.00	6	46.77	46.90	-6	2,132	-0.28%
2022/05/13	1.1	47.33	0	0.00	47.45	1.1	2,147	0.05%
2022/05/12	6.1	47.59	1	47.65	47.35	5.1	2,147	0.24%
2022/05/11	3	49.07	0	0.00	48.80	3	2,126	0.14%
2022/05/10	1	49.60	0	0.00	49.95	1	2,094	0.05%
2022/05/09	4	50.70	0	0.00	50.40	4	2,080	0.19%
2022/05/06	1	52.10	0	0.00	51.90	1	2,066	0.05%
2022/05/05	2	52.20	4	52.15	52.10	-2	2,085	-0.10%
2022/05/04	0	0.00	1	51.90	52.00	-1	2,073	-0.05%
2022/05/03	2	52.60	3	52.80	52.20	-1	2,061	-0.05%
2022/04/29	5	53.40	0	0.00	52.80	5	2,045	0.24%
2022/04/28	1	53.40	2	53.80	53.20	-1	2,053	-0.05%
2022/04/27	0	53.00	0	0.00	52.50	0	2,041	0.00%
2022/04/26	1	53.40	0	0.00	53.40	1	2,018	0.05%
2022/04/25	1	53.90	5	53.90	53.70	-4	2,002	-0.20%
2022/04/22	1	54.80	2	54.70	54.70	-1	1,998	-0.05%
2022/04/21	6	55.33	1	55.39	54.60	5	1,992	0.25%
2022/04/20	10	54.98	2.5	55.00	55.60	7.5	1,941	0.39%
2022/04/19	3.1	54.10	2	54.65	54.30	1.1	1,880	0.06%
2022/04/18	4	55.68	3	55.47	54.50	1	1,849	0.05%
2022/04/15	2	54.90	1.1	55.49	55.30	0.9	1,743	0.05%
2022/04/12	5.1	54.40	0	0.00	54.20	5.1	1,579	0.32%
2022/04/11	1	54.70	2	54.90	54.90	-1	1,578	-0.06%
2022/04/08	0	54.80	0	0.00	54.90	0	1,571	0.00%
2022/04/07	2.1	54.85	2	54.95	54.80	0.1	1,563	0.01%
2022/04/06	10	55.20	2	54.90	55.20	8	1,560	0.51%
2022/04/01	1.3	53.67	0	0.00	54.40	1.3	1,551	0.08%
2022/03/31	1.1	54.31	1.1	54.50	54.10	-0.1	1,548	0.00%
2022/03/30	1.6	54.44	0	0.00	54.40	1.6	1,542	0.10%
2022/03/29	1	54.90	2	54.30	54.70	-1	1,528	-0.07%
2022/03/28	0.1	54.50	2	53.90	54.50	-1.9	1,502	-0.13%
2022/03/24	2.1	53.06	0	0.00	53.30	2.1	1,457	0.14%
2022/03/23	1	53.30	0	0.00	53.50	1	1,469	0.07%
2022/03/18	0.1	53.00	0	0.00	52.50	0.1	1,466	0.01%
2022/03/14	4.2	52.97	4	52.55	52.60	0.2	1,403	0.02%
2022/03/10	0.5	54.60	1	54.20	54.60	-0.5	1,343	-0.04%
2022/03/09	5	53.90	0	0.00	54.00	5	1,337	0.37%
2022/03/08	1	53.40	10	53.76	53.20	-9	1,335	-0.67%
2022/03/07	1	54.40	0	0.00	54.20	1	1,300	0.08%
2022/03/04	6.1	55.02	2.1	55.20	55.00	4	1,282	0.31%
2022/03/03	1	54.90	2	55.30	54.90	-1	1,289	-0.08%
2022/03/02	3	54.50	0	0.00	54.60	3	1,294	0.23%
2022/03/01	2.5	54.44	0	0.00	54.50	2.5	1,290	0.19%
2022/02/25	19	54.44	0	0.00	54.20	19	1,282	1.48%
2022/02/24	2	54.55	34	54.55	54.30	-32	1,273	-2.51%
2022/02/23	1	54.80	1	54.70	54.70	0	1,243	0.00%
2022/02/22	1	54.60	25	54.70	54.70	-24	1,247	-1.92%
2022/02/21	0	54.90	4	54.90	54.90	-4	1,250	-0.32%
2022/02/18	29.1	55.12	9	54.83	55.20	20.1	1,239	1.62%
2022/02/17	1	53.40	8	53.31	53.40	-7	1,129	-0.62%
2022/02/16	1	53.40	6	53.40	53.50	-5	1,146	-0.44%
2022/02/15	10	53.63	1	53.50	53.40	9	1,145	0.79%
2022/02/14	0	0.00	2	53.05	53.10	-2	1,130	-0.18%
2022/02/11	0	0.00	2.1	53.01	53.00	-2.1	1,143	-0.18%
2022/02/10	2	53.00	0	0.00	53.00	2	1,197	0.17%
2022/02/09	7	52.89	0	0.00	52.90	7	1,255	0.56%
2022/02/08	9	52.77	0	0.00	52.90	9	1,260	0.71%
2022/02/07	2	52.21	2.7	52.53	53.00	-0.7	1,252	-0.05%
2022/01/26	1	52.10	0	0.00	52.20	1	1,230	0.08%
2022/01/25	0	52.20	0	0.00	52.20	0	1,273	0.00%
2022/01/24	1	52.10	2	52.10	52.20	-1	1,288	-0.08%
2022/01/21	11.4	52.21	3	52.20	52.20	8.4	1,287	0.65%
2022/01/20	1	52.10	0	0.00	52.10	1	1,272	0.08%
2022/01/17	4	52.18	0	0.00	52.20	4	1,291	0.31%
2022/01/13	1.2	52.33	1.5	52.45	52.50	-0.4	1,303	-0.03%
2022/01/12	0	0.00	4.1	52.21	52.30	-4.1	1,316	-0.31%
2022/01/11	3.6	52.23	1	52.20	52.30	2.6	1,312	0.19%
2022/01/10	2.5	52.44	0	0.00	52.50	2.5	1,312	0.19%
2022/01/07	0.4	52.51	3	52.37	52.40	-2.6	1,317	-0.20%
2022/01/05	1	52.40	0	0.00	52.50	1	1,310	0.08%
2022/01/04	1.2	52.52	0	0.00	52.70	1.2	1,315	0.09%
2022/01/03	2	53.10	0	0.00	52.90	2	1,306	0.15%
2021/12/29	3	53.37	2.1	53.50	53.40	0.9	1,310	0.07%
2021/12/28	0.6	53.08	15	53.10	53.60	-14.4	1,313	-1.10%
2021/12/27	1.1	52.81	0	0.00	52.70	1.1	1,303	0.08%
2021/12/24	0	0.00	0.1	52.80	52.70	-0.1	1,358	0.00%
2021/12/23	1.1	52.70	0	0.00	52.70	1.1	1,364	0.08%
2021/12/22	1	52.60	1	52.70	52.60	0	1,377	0.00%
2021/12/21	1	52.30	0	0.00	52.50	1	1,394	0.07%
2021/12/17	0.2	52.50	2	52.30	52.30	-1.8	1,405	-0.13%
2021/12/16	0.2	52.63	14	52.46	52.30	-13.9	1,393	-0.99%
2021/12/13	1	52.70	1.1	52.81	52.60	-0.1	1,436	-0.01%
2021/12/10	1	52.70	0	0.00	52.70	1	1,444	0.07%
2021/12/07	2	52.40	0	0.00	52.50	2	1,514	0.13%
2021/12/01	1	52.00	0	52.40	52.20	1	1,533	0.06%
2021/11/30	4.1	52.28	1	52.20	52.00	3.1	1,570	0.20%
2021/11/29	0	0.00	0.1	52.50	52.20	-0.1	1,570	0.00%
2021/11/26	1	52.50	0	0.00	52.50	1	1,576	0.06%
2021/11/25	0.1	53.10	0	0.00	52.80	0.1	1,582	0.01%
2021/11/23	0	0.00	1	52.80	52.70	-1	1,617	-0.06%
2021/11/22	1	53.00	0	0.00	53.00	1	1,630	0.06%
2021/11/19	1.1	53.20	0	0.00	53.20	1.1	1,644	0.07%
2021/11/18	1	52.90	1	53.00	53.30	0	1,662	0.00%
2021/11/17	0	0.00	1	52.60	52.80	-1	1,701	-0.06%
2021/11/16	2.1	52.65	0	0.00	52.70	2.1	1,765	0.12%
2021/11/12	0.7	53.00	0	0.00	52.90	0.7	1,806	0.04%
2021/11/11	2	52.25	0.1	52.40	52.40	1.9	1,825	0.10%
2021/11/10	1	52.20	0	0.00	52.20	1	1,863	0.05%
2021/11/09	4.1	52.43	2.4	52.39	52.20	1.7	1,877	0.09%
2021/11/08	4.3	52.63	2	52.70	52.90	2.3	1,858	0.12%
2021/11/05	0	0.00	1	53.31	53.50	-1	1,919	-0.05%
2021/11/04	1.9	53.65	1	53.40	53.50	0.9	2,054	0.04%
2021/11/03	0	0.00	9	53.04	53.50	-9	2,249	-0.40%
2021/11/02	38.1	53.02	0	0.00	53.00	38.1	2,268	1.68%
2021/11/01	5	53.56	6	53.70	53.10	-1	2,255	-0.04%
2021/10/29	0	0.00	2	53.60	53.70	-2	2,266	-0.09%
2021/10/28	0	0.00	1	53.50	53.70	-1	2,282	-0.04%
2021/10/27	1	53.70	1	53.60	53.70	0	2,311	0.00%
2021/10/26	0.1	53.90	0	0.00	53.60	0.1	2,329	0.00%
2021/10/25	8	53.88	3	53.80	53.90	5	2,332	0.21%
2021/10/22	0.1	53.70	2	53.50	53.50	-1.9	2,353	-0.08%
2021/10/21	1.1	53.30	0	0.00	53.20	1.1	2,371	0.05%
2021/10/20	11	53.90	0.2	54.16	54.00	10.8	2,368	0.46%
2021/10/18	0	0.00	4	54.10	54.30	-4	2,372	-0.17%
2021/10/15	0	0.00	1	53.80	53.80	-1	2,373	-0.04%
2021/10/14	1	53.50	0	0.00	53.70	1	2,379	0.04%
2021/10/13	3	53.43	0	0.00	53.40	3	2,395	0.13%
2021/10/12	2	52.95	0	0.00	53.30	2	2,403	0.08%
2021/10/08	2	53.30	0	0.00	53.10	2	2,402	0.08%
2021/10/07	1	53.30	0	0.00	53.40	1	2,416	0.04%
2021/10/06	4	52.85	0	0.00	53.00	4	2,430	0.16%
2021/10/05	1	53.20	0	0.00	53.10	1	2,443	0.04%
2021/10/04	1	53.70	0	0.00	53.20	1	2,459	0.04%
2021/10/01	7	53.81	3	53.50	53.50	4	2,457	0.16%
2021/09/30	0.1	55.00	0	0.00	54.90	0.1	2,408	0.01%
2021/09/28	1	55.20	1	55.50	55.20	0	2,412	0.00%
2021/09/27	2	54.90	3	55.20	55.20	-1	2,399	-0.04%
2021/09/23	0	0.00	4	54.30	54.20	-4	2,425	-0.16%
2021/09/22	3	54.00	2	54.00	54.10	1	2,450	0.04%
2021/09/17	6.2	54.16	7	54.10	54.90	-0.9	2,464	-0.03%
2021/09/16	5.2	54.43	10	54.40	54.40	-4.9	2,469	-0.20%
2021/09/15	1.2	54.91	0	0.00	54.60	1.2	2,488	0.05%
2021/09/14	2	54.85	2	54.80	54.90	0	2,499	0.00%
2021/09/13	5.2	54.77	1	54.60	54.90	4.2	2,506	0.17%
2021/09/10	0.2	55.90	0	0.00	55.90	0.2	2,466	0.01%
2021/09/09	1	55.60	0.6	55.90	55.60	0.4	2,485	0.02%
2021/09/07	2.1	55.91	0	0.00	56.00	2.1	2,515	0.08%
2021/09/06	2.6	56.29	1	56.40	56.20	1.6	2,541	0.06%
2021/09/03	3	56.63	5	56.76	56.90	-2	2,534	-0.08%
2021/09/02	2	55.45	12	55.61	55.60	-10	2,503	-0.40%
2021/09/01	15	55.05	7	55.30	55.50	8	2,487	0.32%
2021/08/31	0	0.00	3	54.30	54.10	-3	2,463	-0.12%
2021/08/30	4.1	54.10	0	0.00	54.20	4.1	2,461	0.17%
2021/08/27	1.1	54.35	0	0.00	54.50	1.1	2,439	0.05%
2021/08/26	0.6	54.90	1	54.50	54.40	-0.5	2,443	-0.02%
2021/08/25	6	55.13	2	55.20	54.90	4	2,445	0.16%
2021/08/24	1	54.70	4	53.80	54.80	-3	2,441	-0.12%
2021/08/23	11.9	53.34	1	53.50	53.80	10.9	2,446	0.45%
2021/08/20	9	56.02	1	56.00	56.10	8	2,392	0.33%
2021/08/19	8	56.35	1	56.90	56.20	7	2,337	0.30%
2021/08/18	2	56.60	0	0.00	56.90	2	2,301	0.09%
2021/08/17	0.1	57.40	1	56.80	56.80	-0.9	2,295	-0.04%
2021/08/16	3.1	56.40	4	56.50	56.30	-0.9	2,273	-0.04%
2021/08/13	4	55.90	2	55.85	55.90	2	2,251	0.09%
2021/08/12	6	55.77	9	55.91	56.10	-3	2,238	-0.13%
2021/08/11	11.1	55.45	12	55.20	55.50	-0.9	2,251	-0.04%
2021/08/10	12.2	56.58	102.4	56.71	56.50	-90.2	2,183	-4.13%	大賣/
2021/08/09	25.3	57.45	14.2	58.07	57.50	11.1	2,138	0.52%
2021/08/05	5	60.80	2	60.90	60.80	3	2,098	0.14%
2021/08/04	3	61.43	7	61.44	61.40	-4	2,236	-0.18%
2021/08/03	20	60.90	0	0.00	61.00	20	2,297	0.87%
2021/07/30	8	60.36	0	0.00	60.10	8	2,324	0.34%
2021/07/29	1	60.10	1.5	60.13	60.00	-0.5	2,334	-0.02%
2021/07/28	0.1	59.40	4	59.30	59.30	-3.9	2,358	-0.17%
2021/07/27	20	59.85	0	0.00	59.60	20	2,441	0.82%
2021/07/26	62	59.85	2.6	59.92	59.90	59.4	2,514	2.36%
2021/07/23	1	59.60	0	0.00	59.60	1	2,637	0.04%
2021/07/21	0.1	59.50	14	59.40	59.60	-13.9	2,828	-0.49%
2021/07/20	1.1	59.41	1	59.30	59.30	0.1	2,854	0.00%
2021/07/19	3	59.37	0	0.00	59.80	3	2,928	0.10%
2021/07/16	1	60.00	0	0.00	60.00	1	3,034	0.03%
2021/07/15	2.1	59.60	3	59.70	59.70	-1	3,080	-0.03%
2021/07/14	0.2	59.45	1	59.10	59.30	-0.8	3,130	-0.03%
2021/07/13	0.1	59.80	0.3	59.70	59.60	-0.2	3,192	-0.01%
2021/07/12	1	59.80	0	0.00	59.70	1	3,230	0.03%
2021/07/09	4.2	59.73	0	0.00	59.60	4.2	3,238	0.13%
2021/07/08	6	60.02	0	0.00	60.10	6	3,278	0.18%
2021/07/02	1	60.40	28	60.46	60.40	-27	3,367	-0.80%
2021/06/30	0	0.00	1	60.40	60.10	-1	3,416	-0.03%
2021/06/29	3.1	60.21	5	60.30	60.60	-2	3,451	-0.06%
2021/06/28	2	60.25	2	60.80	60.80	0	3,482	0.00%
2021/06/25	2	60.00	10	60.05	59.90	-8	3,464	-0.23%
2021/06/24	0.1	59.50	3	60.10	59.90	-3	3,475	-0.08%
2021/06/23	0.6	59.28	3	59.10	59.30	-2.4	3,478	-0.07%
2021/06/22	7	58.84	2	59.05	59.00	5	3,526	0.14%
2021/06/21	1	58.50	3	58.57	58.60	-2	3,529	-0.06%
2021/06/18	5.1	58.50	0	0.00	59.10	5.1	3,536	0.14%
2021/06/17	2	59.00	0	0.00	59.00	2	3,535	0.06%
2021/06/16	12.2	58.94	1	59.10	59.20	11.2	3,566	0.31%
2021/06/15	4	58.68	1	59.00	59.00	3	3,558	0.08%
2021/06/11	0.1	58.10	5	57.80	57.90	-4.9	3,538	-0.14%
2021/06/09	0	0.00	5	57.70	57.60	-5	3,555	-0.14%
2021/06/07	3	57.17	0	0.00	57.50	3	3,637	0.08%
2021/06/04	1	57.80	0	0.00	57.90	1	3,677	0.03%
2021/06/03	1	58.40	0	0.00	58.40	1	3,758	0.03%
2021/06/02	3	58.07	2.5	57.94	58.40	0.5	3,898	0.01%
2021/06/01	0	0.00	11	57.98	58.10	-11	3,921	-0.28%
2021/05/31	3	57.23	42	57.02	57.70	-39	3,986	-0.98%
2021/05/28	0	0.00	10	56.42	56.60	-10	3,988	-0.25%
2021/05/27	0	0.00	0	56.70	56.40	0	3,989	0.00%
2021/05/24	3	56.40	0	0.00	56.50	3	4,012	0.07%
2021/05/21	6	57.00	0	0.00	56.90	6	4,036	0.15%
2021/05/20	1	56.20	8	56.80	56.90	-7	4,068	-0.17%
2021/05/19	1	56.60	1	56.40	56.40	0	4,092	0.00%
2021/05/18	2	55.55	2	55.55	57.00	0	4,061	0.00%
2021/05/17	8	55.30	1	54.90	54.50	7	4,039	0.17%
2021/05/14	4	56.18	3	55.90	56.40	1	3,957	0.03%
2021/05/13	20	55.98	12	56.47	56.40	8	3,896	0.21%
2021/05/12	7.1	56.04	14	54.99	55.40	-6.9	3,777	-0.18%
2021/05/11	12.3	58.96	0	0.00	59.20	12.3	3,640	0.34%
2021/05/10	9	60.02	4	59.55	60.50	5	3,576	0.14%
2021/05/07	6	59.20	2	59.10	59.20	4	3,533	0.11%
2021/05/06	9.2	58.86	5.1	58.25	58.70	4.1	3,539	0.12%
2021/05/05	2	58.85	6.1	58.82	58.60	-4.1	3,526	-0.12%
2021/05/04	7.1	59.79	5.6	58.97	58.90	1.5	3,504	0.04%
2021/05/03	5	60.36	23	60.46	60.10	-18	3,424	-0.53%
2021/04/29	23	60.13	2	59.90	59.90	21	3,364	0.62%
2021/04/28	4	61.30	10	61.00	61.30	-6	3,249	-0.18%
2021/04/27	0	0.00	5	58.30	58.10	-5	3,135	-0.16%
2021/04/26	1	57.90	0	0.00	58.00	1	3,121	0.03%
2021/04/23	17	57.35	1	57.80	57.50	16	3,122	0.51%
2021/04/22	12	58.71	11.9	59.08	57.90	0.1	3,093	0.00%
2021/04/21	9	57.37	0	0.00	57.70	9	2,995	0.30%
2021/04/20	4	57.98	4.7	57.92	58.00	-0.7	2,976	-0.02%
2021/04/19	2.5	57.80	5	57.80	58.40	-2.5	2,966	-0.08%
2021/04/16	1	56.20	16	56.90	57.00	-15	2,948	-0.51%
2021/04/15	2	56.30	1.1	56.32	56.50	0.9	2,932	0.03%
2021/04/14	5	55.04	0	0.00	56.30	5	2,957	0.17%
2021/04/13	4	56.20	9	56.26	56.10	-5	2,959	-0.17%
2021/04/12	1	55.30	6	54.90	55.20	-5	3,012	-0.17%
2021/04/09	0	0.00	2	54.20	54.20	-2	3,138	-0.06%
2021/04/07	3	54.13	0	0.00	54.50	3	3,199	0.09%
2021/04/06	13.1	54.20	0	0.00	54.40	13.1	3,342	0.39%
2021/04/01	3.4	54.91	5	54.60	54.50	-1.6	3,503	-0.04%
2021/03/31	3	54.90	0.1	54.60	54.60	2.9	3,561	0.08%
2021/03/30	13	54.30	0	0.00	54.70	13	3,507	0.37%
2021/03/29	5	54.12	3.2	54.70	54.20	1.8	3,488	0.05%
2021/03/26	3	53.90	12	54.14	54.10	-9	3,484	-0.26%
2021/03/25	5	53.74	18	53.74	53.80	-13	3,464	-0.38%
2021/03/24	1	52.80	1	52.90	52.90	0	3,422	0.00%
2021/03/23	13	52.75	0	0.00	52.50	13	3,419	0.38%
2021/03/22	1	52.30	30	51.90	52.60	-29	3,426	-0.85%
2021/03/19	5	51.88	0	0.00	51.90	5	3,430	0.15%
2021/03/17	2.8	52.43	0	0.00	52.50	2.8	3,452	0.08%
2021/03/16	0	0.00	4.1	52.40	52.40	-4.1	3,541	-0.12%
2021/03/15	0	0.00	1	52.30	52.20	-1	3,530	-0.03%
2021/03/12	2	52.50	1	52.20	52.70	1	3,521	0.03%
2021/03/11	7	52.27	2	52.45	52.30	5	3,524	0.14%
2021/03/10	6	53.45	0	0.00	53.20	6	3,487	0.17%
2021/03/09	9	52.77	3	53.10	53.20	6	3,445	0.17%
2021/03/08	3.3	52.95	36.2	52.88	53.00	-32.9	3,366	-0.98%
2021/03/05	1	51.00	22	51.17	51.00	-21	3,222	-0.65%
2021/03/04	1	50.80	5	51.20	50.70	-4	3,212	-0.12%
2021/03/03	20	50.20	4	50.30	50.30	16	3,138	0.51%
2021/03/02	0	0.00	5	50.10	49.85	-5	3,113	-0.16%
2021/02/26	12	50.05	0	0.00	50.00	12	3,110	0.39%
2021/02/25	2	50.40	5	50.16	50.30	-3	3,093	-0.10%
2021/02/24	0	0.00	1	50.10	50.10	-1	3,097	-0.03%
2021/02/23	0	0.00	9.1	50.33	50.20	-9.1	3,082	-0.30%
2021/02/22	15	50.07	4	50.45	50.00	11	3,049	0.36%
2021/02/19	5	50.11	0	0.00	50.30	5	3,001	0.17%
2021/02/18	0	0.00	1	49.05	49.65	-1	2,976	-0.03%
2021/02/17	2	49.33	2	49.15	48.95	0	2,983	0.00%
2021/02/05	1	48.30	1	48.30	48.40	0	2,987	0.00%
2021/02/03	5	48.05	7	48.05	48.30	-2	3,008	-0.07%
2021/02/02	17	47.91	0	0.00	47.85	17	3,026	0.56%
2021/02/01	3	47.95	12	48.04	47.90	-9	3,001	-0.30%
2021/01/29	5	48.59	0	0.00	48.25	5	2,976	0.17%
2021/01/28	1	48.45	0	0.00	48.70	1	2,964	0.03%
2021/01/27	4	48.91	3	48.57	48.70	1	2,948	0.03%
2021/01/26	3	49.17	2	48.75	48.85	1	2,939	0.03%
2021/01/25	1	48.85	2	48.75	49.00	-1	2,936	-0.03%
2021/01/22	43	49.07	9	48.72	49.20	34	2,927	1.16%
2021/01/21	1	47.76	2	47.93	48.00	-1	2,902	-0.03%
2021/01/20	17	48.02	20	48.05	47.65	-3	2,905	-0.10%
2021/01/19	21	49.00	4	48.95	48.95	17	2,857	0.60%
2021/01/18	5.1	48.52	11	48.52	48.50	-5.9	2,862	-0.21%
2021/01/15	12	49.26	5	49.37	48.90	7	2,830	0.25%
2021/01/14	8	49.90	1	49.95	49.85	7	2,829	0.25%
2021/01/13	6	50.23	1	50.20	50.10	5	2,822	0.18%
2021/01/12	4	50.08	5	50.26	50.00	-1	2,803	-0.04%
2021/01/11	1	50.40	1	50.50	51.00	0	2,781	0.00%
2021/01/08	0	0.00	2	50.10	50.10	-2	2,724	-0.07%
2021/01/07	4	50.03	2	50.40	50.00	2	2,684	0.07%
2021/01/06	4.6	49.73	4	49.74	49.65	0.6	2,649	0.02%
2021/01/05	9	50.36	5	50.34	50.20	4	2,609	0.15%
2021/01/04	16.1	51.45	6	51.38	51.00	10.1	2,554	0.40%
2020/12/31	7	50.33	12	50.58	50.80	-5	2,435	-0.21%
2020/12/30	3	50.03	17	49.89	49.95	-14	2,412	-0.58%
2020/12/29	23	50.15	1	49.95	50.30	22	2,400	0.92%
2020/12/28	18	50.06	6	50.37	51.00	12	2,253	0.53%
2020/12/25	8	47.89	10.3	48.07	48.10	-2.3	2,062	-0.11%
2020/12/22	3	47.03	0	0.00	46.25	3	1,979	0.15%
2020/12/21	1	46.55	0	0.00	46.60	1	2,000	0.05%
2020/12/18	3	45.95	0	0.00	46.45	3	2,010	0.15%
2020/12/16	11.2	45.89	2.5	46.03	46.00	8.7	1,994	0.44%
2020/12/15	3	45.87	0.5	45.90	45.70	2.5	1,990	0.13%
2020/12/14	3	46.37	0	0.00	46.30	3	1,980	0.15%
2020/12/11	5	47.12	0	0.00	46.90	5	1,961	0.26%
2020/12/10	19	47.78	7	47.66	47.50	12	1,922	0.62%
2020/12/09	3	46.35	0	0.00	46.30	3	1,833	0.16%
2020/12/07	0	0.00	2	46.25	46.10	-2	1,853	-0.11%
2020/12/04	0	0.00	1	46.25	46.40	-1	1,866	-0.05%
2020/12/03	1	46.45	0	0.00	46.25	1	1,864	0.05%
2020/12/01	2	46.73	0	0.00	46.60	2	1,919	0.10%
2020/11/30	0	0.00	6	47.15	46.35	-6	2,025	-0.30%
2020/11/27	0	0.00	5	46.83	47.00	-5	2,026	-0.25%
2020/11/25	1	46.90	2	46.90	46.65	-1	2,165	-0.05%
2020/11/24	0	46.55	0	0.00	46.45	0	2,277	0.00%
2020/11/23	0.2	46.55	2	46.70	46.65	-1.8	2,390	-0.08%
2020/11/20	4	46.18	10	46.15	46.15	-6	2,438	-0.25%
2020/11/19	9	46.67	0	0.00	46.40	9	2,496	0.36%
2020/11/18	0	0.00	0.4	46.75	46.75	-0.4	2,515	-0.02%
2020/11/17	0	0.00	1	46.55	46.80	-1	2,550	-0.04%
2020/11/16	3	46.80	1	46.95	46.65	2	2,617	0.08%
2020/11/13	3	46.75	6	46.70	46.60	-3	2,640	-0.11%
2020/11/12	1	46.25	0	0.00	46.15	1	2,659	0.04%
2020/11/11	2	46.00	2	46.28	46.45	0	2,733	0.00%
2020/11/10	3	45.80	5	45.71	45.90	-2	2,745	-0.07%
2020/11/09	1	45.10	1	45.05	45.15	0	2,752	0.00%
2020/11/06	1	45.10	0	0.00	45.00	1	2,764	0.04%
2020/11/05	3	45.18	0	0.00	45.15	3	2,785	0.11%
2020/11/02	1.3	44.85	2.2	45.16	44.85	-0.8	2,839	-0.03%
2020/10/30	3.3	45.26	0	0.00	44.95	3.3	2,832	0.11%
2020/10/29	1	45.40	0	0.00	45.45	1	2,823	0.04%
2020/10/28	0	0.00	2	45.65	45.70	-2	2,830	-0.07%
2020/10/26	1	45.55	0	0.00	45.60	1	2,816	0.04%
2020/10/22	3.4	45.35	2	45.30	45.25	1.4	2,835	0.05%
2020/10/16	0	0.00	4	44.90	44.75	-4	2,821	-0.14%
2020/10/14	0.6	44.90	2	45.20	44.90	-1.4	2,906	-0.05%
2020/10/12	0	0.00	4	45.03	44.90	-4	3,011	-0.13%
2020/10/08	0	0.00	5	44.56	44.55	-5	3,068	-0.16%
2020/10/06	0	0.00	1	44.05	44.10	-1	3,143	-0.03%
2020/10/05	1.1	42.58	2	42.65	42.95	-0.9	3,124	-0.03%
2020/09/28	2	42.10	0	0.00	42.25	2	3,160	0.06%
2020/09/24	2	42.00	0	0.00	41.50	2	3,190	0.06%
2020/09/22	1	43.80	1	43.45	43.50	0	3,153	0.00%
2020/09/21	0	0.00	5	44.00	43.90	-5	3,142	-0.16%
2020/09/18	2	43.75	0	0.00	43.80	2	3,141	0.06%
2020/09/16	0	0.00	0	43.65	43.55	0	3,117	0.00%
2020/09/15	1	43.65	0	0.00	43.60	1	3,118	0.03%
2020/09/14	12	43.59	0	0.00	43.80	12	3,143	0.38%
2020/09/11	9	43.25	0	0.00	43.00	9	3,168	0.28%
2020/09/10	0	0.00	1	43.50	43.70	-1	3,175	-0.03%
2020/09/09	11	43.62	0	0.00	43.55	11	3,182	0.35%
2020/09/08	0	0.00	0.1	44.35	44.20	-0.1	3,167	0.00%
2020/09/07	5	43.32	2	43.60	43.50	3	3,171	0.09%
2020/09/04	1	43.50	11.2	43.04	43.60	-10.2	3,183	-0.32%
2020/09/03	5	44.06	63	43.60	43.50	-58	3,162	-1.83%
2020/09/02	4	44.54	30	44.30	44.50	-26	3,078	-0.84%
2020/09/01	15	44.86	1	45.15	44.45	14	3,094	0.45%
2020/08/31	11	45.20	8	45.20	45.25	3	3,068	0.10%
2020/08/28	28	46.64	1	46.65	46.45	27	2,979	0.91%
2020/08/27	1	49.25	30	49.11	48.95	-29	2,876	-1.01%
2020/08/26	33	48.87	9	48.90	48.90	24	2,753	0.87%
2020/08/25	0.4	48.80	5	48.80	48.90	-4.6	2,706	-0.17%
2020/08/24	1	48.80	0	0.00	48.75	1	2,668	0.04%
2020/08/21	10	49.20	8	48.53	48.85	2	2,666	0.07%
2020/08/20	4	48.08	15	48.45	47.90	-11	2,639	-0.42%
2020/08/19	9	49.31	1	49.55	49.60	8	2,575	0.31%
2020/08/18	13	49.00	11	48.73	48.95	2	2,562	0.08%
2020/08/17	15	48.78	34	48.14	48.90	-19	2,538	-0.75%
2020/08/14	20	47.15	2	47.13	47.15	18	2,482	0.72%
2020/08/13	34	46.66	15	46.73	46.85	19	2,509	0.76%
2020/08/12	2	46.15	1.9	46.18	46.15	0.1	2,599	0.00%
2020/08/11	2	46.58	49	46.33	46.25	-47	2,673	-1.76%
2020/08/10	12	46.50	3	46.65	47.00	9	2,707	0.33%
2020/08/07	0.4	45.65	10	45.65	45.65	-9.6	2,721	-0.35%
2020/08/05	14	45.98	0	0.00	46.00	14	2,781	0.50%
2020/08/04	2	46.30	3	46.30	46.25	-1	2,825	-0.03%
2020/08/03	14	46.26	2	46.28	46.35	12	2,906	0.41%
2020/07/31	1	46.00	0	0.00	46.10	1	2,925	0.03%
2020/07/30	4	46.19	1	46.05	46.25	3	2,965	0.10%
2020/07/29	3	45.88	4	45.34	45.30	-1	3,030	-0.03%
2020/07/28	7	45.60	13	45.88	45.10	-6	3,046	-0.20%
2020/07/27	0.5	45.60	1	45.60	45.60	-0.5	3,056	-0.02%
2020/07/24	33	46.53	6.1	46.15	45.90	26.9	3,119	0.86%
2020/07/23	1	46.65	0	0.00	46.45	1	3,140	0.03%
2020/07/22	27	46.46	0.2	46.20	46.15	26.8	3,153	0.85%
2020/07/21	0	0.00	1	47.15	46.90	-1	3,180	-0.03%
2020/07/20	1	47.35	31	46.70	47.45	-30	3,156	-0.95%
2020/07/17	18.5	46.17	32	46.42	46.20	-13.5	3,124	-0.43%
2020/07/16	23	47.65	5	46.78	47.10	18	3,093	0.58%
2020/07/15	1	45.40	22	46.52	47.00	-21	3,025	-0.69%
2020/07/14	7	45.25	2	45.25	45.15	5	2,974	0.17%
2020/07/13	16	44.77	7	44.85	44.95	9	2,935	0.31%
2020/07/09	4	44.13	3	44.03	44.05	1	2,934	0.03%
2020/07/08	2	44.10	1	44.00	44.10	1	2,928	0.03%
2020/07/07	4	44.11	2	43.85	43.80	2	2,922	0.07%
2020/07/06	0	0.00	3	43.60	43.60	-3	2,909	-0.10%
2020/07/03	4	43.48	3	43.60	43.45	1	2,913	0.03%
2020/07/01	1	43.10	0	0.00	42.95	1	2,924	0.03%
2020/06/30	4	42.80	2	42.73	42.65	2	2,956	0.07%
2020/06/29	3	42.77	0	0.00	42.60	3	3,023	0.10%
2020/06/24	1	43.00	0	0.00	43.05	1	3,061	0.03%
2020/06/23	4	43.14	5	43.07	43.10	-1	3,079	-0.03%
2020/06/22	6	43.18	1	43.15	43.05	5	3,087	0.16%
2020/06/19	2	43.43	3	43.30	43.10	-1	3,104	-0.03%
2020/06/18	10	43.85	7	43.80	43.80	3	3,094	0.10%
2020/06/17	11	43.68	1	43.10	43.10	10	3,072	0.33%
2020/06/16	1	43.25	0	0.00	43.10	1	3,075	0.03%
2020/06/15	0	0.00	5	43.02	42.70	-5	3,137	-0.16%
2020/06/12	4	42.23	0	0.00	42.25	4	3,153	0.13%
2020/06/11	4	42.85	8	42.75	42.55	-4	3,178	-0.13%
2020/06/09	5	43.80	1	43.60	43.55	4	3,234	0.12%
2020/06/08	8	44.11	0	0.00	43.80	8	3,261	0.25%
2020/06/05	0	0.00	1	44.20	44.20	-1	3,235	-0.03%
2020/06/04	1	44.15	0.5	44.10	44.15	0.5	3,264	0.01%
2020/06/03	2	43.75	4	43.75	44.10	-2	3,333	-0.06%
2020/06/02	0	0.00	6	43.88	43.80	-6	3,321	-0.18%
2020/05/29	4	43.65	1.2	43.36	43.00	2.9	3,308	0.09%
2020/05/28	0	0.00	2	43.95	43.75	-2	3,286	-0.06%
2020/05/26	1	44.60	10.7	44.29	44.20	-9.7	3,277	-0.30%
2020/05/25	0	0.00	8	43.73	44.25	-8	3,253	-0.25%
2020/05/21	1	44.10	0	0.00	44.00	1	3,204	0.03%
2020/05/20	3.8	43.88	1	44.20	43.85	2.8	3,194	0.09%
2020/05/19	1	44.85	7	44.77	44.80	-6	3,156	-0.19%
2020/05/18	101	43.34	7	43.50	43.90	94	3,046	3.09%	大買/
2020/05/15	4	42.79	19	42.80	42.80	-15	2,985	-0.50%
2020/05/14	15	42.80	17	42.05	41.90	-2	2,929	-0.07%
2020/05/13	0	0.00	4	41.96	42.35	-4	2,883	-0.14%
2020/05/12	3	42.12	1	42.15	42.15	2	2,867	0.07%
2020/05/11	24	42.81	19	42.87	43.00	5	2,814	0.18%
2020/05/08	26	42.87	6	42.86	43.35	20	2,793	0.72%
2020/05/07	2	42.15	6	42.10	42.25	-4	2,723	-0.15%
2020/05/06	0	0.00	4	41.94	41.50	-4	2,732	-0.15%
2020/05/05	1	42.00	5	41.80	41.95	-4	2,696	-0.15%
2020/05/04	2	40.95	4	40.80	40.85	-2	2,635	-0.08%
2020/04/30	5	41.33	0	0.00	41.45	5	2,619	0.19%
2020/04/29	5	41.63	2	41.23	41.45	3	2,599	0.12%
2020/04/28	0	0.00	4	40.48	40.70	-4	2,530	-0.16%
2020/04/27	1	39.90	1.2	39.94	39.90	-0.2	2,546	-0.01%
2020/04/24	2	39.85	2	40.00	39.80	0	2,535	0.00%
2020/04/23	0	0.00	2	39.35	39.30	-2	2,481	-0.08%
2020/04/22	2	38.60	0	0.00	38.55	2	2,464	0.08%
2020/04/21	4	39.16	9	38.73	38.65	-5	2,460	-0.20%
2020/04/20	1	39.30	0	0.00	39.45	1	2,443	0.04%
2020/04/17	7	39.37	0	0.00	38.80	7	2,439	0.29%
2020/04/16	2	39.35	2	39.28	39.40	0	2,399	0.00%
2020/04/15	1	39.30	0	0.00	39.70	1	2,387	0.04%
2020/04/14	0	0.00	17	38.02	38.45	-17	2,340	-0.73%
2020/04/13	1	37.80	2	37.80	37.65	-1	2,344	-0.04%
2020/04/10	15	37.75	2	37.75	37.80	13	2,362	0.55%
2020/04/07	1	37.05	20.1	37.05	37.05	-19.1	2,420	-0.79%
2020/04/06	0	0.00	3	36.87	37.05	-3	2,390	-0.13%
2020/04/01	22	37.34	0	0.00	36.95	22	2,378	0.93%
2020/03/31	11	37.65	8	37.26	36.95	3	2,330	0.13%
2020/03/30	15	36.40	9	36.22	36.50	6	2,283	0.26%
2020/03/27	4	35.23	2	35.23	35.10	2	2,246	0.09%
2020/03/26	2	34.90	0	0.00	34.90	2	2,248	0.09%
2020/03/25	1	34.90	6	35.10	34.90	-5	2,283	-0.22%
2020/03/24	26	34.16	0	0.00	33.85	26	2,419	1.07%
2020/03/23	0	0.00	1	33.70	33.30	-1	2,595	-0.04%
2020/03/20	7	34.25	11	34.03	34.20	-4	2,633	-0.15%
2020/03/19	2	33.15	3	33.05	32.00	-1	2,620	-0.04%
2020/03/18	4	35.23	0	0.00	34.70	4	2,586	0.15%
2020/03/17	1.6	35.07	12	35.28	35.25	-10.4	2,605	-0.40%
2020/03/16	1	36.25	49	36.15	35.80	-48	2,565	-1.87%
2020/03/13	4	35.61	1	34.95	36.00	3	2,543	0.12%
2020/03/12	1	38.40	0	0.00	37.40	1	2,469	0.04%
2020/03/11	1	38.75	1	38.80	38.70	0	2,426	0.00%
2020/03/10	5	37.88	2.1	38.28	38.40	2.9	2,442	0.12%
2020/03/09	8	39.05	1	38.70	38.65	7	2,495	0.28%
2020/03/06	4	40.05	0	0.00	40.05	4	2,473	0.16%
2020/03/03	1	40.25	1	40.15	40.15	0	2,510	0.00%
2020/02/26	2	40.30	0	0.00	40.15	2	2,502	0.08%
2020/02/25	1	40.35	1	40.45	40.45	0	2,544	0.00%
2020/02/21	1	41.00	2	41.30	40.95	-1	2,540	-0.04%
2020/02/20	2	41.73	0	0.00	41.30	2	2,548	0.08%
2020/02/19	1	41.25	0	0.00	41.45	1	2,564	0.04%
2020/02/18	2	41.70	2	41.65	41.45	0	2,571	0.00%
2020/02/17	0	0.00	2	41.00	40.95	-2	2,580	-0.08%
2020/02/14	1	40.90	3	40.70	40.75	-2	2,690	-0.07%
2020/02/13	3	40.70	2	40.68	40.70	1	2,730	0.04%
2020/02/12	3	40.42	1	40.55	40.65	2	2,743	0.07%
2020/02/11	2	40.28	0	0.00	40.50	2	2,743	0.07%
2020/02/10	8.1	40.15	20	40.23	40.25	-11.9	2,754	-0.43%
2020/02/07	3	40.65	0	0.00	40.50	3	2,744	0.11%
2020/02/06	2	41.05	0	0.00	41.30	2	2,719	0.07%
2020/02/05	1	41.00	0	0.00	41.05	1	2,718	0.04%
2020/02/03	1	40.00	0	0.00	41.05	1	2,723	0.04%
2020/01/31	5	40.46	0	0.00	41.30	5	2,692	0.19%
2020/01/30	6.1	40.64	0	0.00	40.40	6.1	2,679	0.23%
2020/01/20	1	42.70	3	42.80	42.60	-2	2,620	-0.08%
2020/01/16	1	42.75	0	0.00	42.90	1	2,669	0.04%
2020/01/14	1	43.10	1	43.15	43.05	0	2,686	0.00%
2020/01/13	0	0.00	1.1	43.43	43.25	-1.1	2,706	-0.04%
2020/01/10	1	42.90	0.1	43.00	43.00	0.9	2,740	0.03%
2020/01/09	4	42.50	0	0.00	42.95	4	2,742	0.15%
2020/01/08	12	42.93	0	0.00	42.75	12	2,748	0.44%
2020/01/07	9	42.89	1	42.75	43.00	8	2,744	0.29%
2020/01/06	3	42.28	0	0.00	42.00	3	2,715	0.11%
2020/01/03	2	42.75	3	42.63	42.45	-1	2,692	-0.04%
2020/01/02	6	43.18	6	43.08	43.20	0	2,630	0.00%
2019/12/31	1	43.85	0	0.00	43.65	1	2,596	0.04%
2019/12/30	3	43.88	12	43.86	44.00	-9	2,589	-0.35%
2019/12/27	1	44.15	4	43.88	43.90	-3	2,578	-0.12%
2019/12/26	1	44.15	5	44.14	44.15	-4	2,568	-0.16%
2019/12/25	3	44.47	2	44.30	44.25	1	2,571	0.04%
2019/12/24	1	44.30	4	44.30	44.40	-3	2,563	-0.12%
2019/12/23	4	44.63	2	44.13	44.15	2	2,553	0.08%
2019/12/20	11	44.85	11	44.74	44.70	0	2,525	0.00%
2019/12/19	24.1	44.78	13	45.14	44.80	11.1	2,487	0.44%
2019/12/18	12.1	43.42	6.6	43.43	43.70	5.4	2,326	0.23%
2019/12/17	2	42.00	3	41.82	42.15	-1	2,132	-0.05%
2019/12/16	2	40.98	0	0.00	41.45	2	2,083	0.10%
2019/12/13	0	0.00	3	41.50	41.30	-3	2,090	-0.14%
2019/12/12	13.1	41.95	0	0.00	41.95	13.1	2,069	0.63%
2019/12/10	1	41.10	0	0.00	41.10	1	2,034	0.05%
2019/12/09	1	41.45	1	41.50	41.50	0	2,024	0.00%
2019/12/06	1	41.50	2	41.70	41.60	-1	2,019	-0.05%
2019/12/05	0	0.00	9	41.79	41.55	-9	2,010	-0.45%
2019/12/04	5	41.79	32.1	41.53	41.45	-27.1	1,983	-1.37%
2019/12/03	25.1	40.65	0	0.00	40.65	25.1	1,891	1.33%
2019/12/02	0	0.00	45	40.10	40.10	-45	1,845	-2.44%
2019/11/29	2	39.50	0	0.00	39.60	2	1,822	0.11%
2019/11/26	3	39.43	2	39.55	39.40	1	1,816	0.06%
2019/11/22	2	39.70	11	39.45	39.45	-9	1,842	-0.49%
2019/11/21	2	40.05	2	40.08	40.00	0	1,832	0.00%
2019/11/20	2	40.30	1	40.35	40.25	1	1,836	0.05%
2019/11/19	1	40.35	1	40.35	40.35	0	1,851	0.00%
2019/11/18	0	0.00	3	39.95	40.00	-3	1,839	-0.16%
2019/11/15	0	0.00	1	40.00	39.70	-1	1,812	-0.06%
2019/11/14	5	39.99	14	39.95	39.90	-9	1,845	-0.49%
2019/11/13	3	39.65	5	39.56	39.75	-2	1,837	-0.11%
2019/11/12	1	38.70	0	0.00	38.80	1	1,731	0.06%
2019/11/08	0	0.00	1	38.30	38.30	-1	1,731	-0.06%
2019/10/30	0	0.00	0	37.90	37.85	0	1,829	0.00%
2019/10/29	2	37.65	0	0.00	37.60	2	1,862	0.11%
2019/10/28	2	38.00	0	0.00	38.00	2	1,869	0.11%
2019/10/25	4	37.83	0	0.00	38.20	4	1,897	0.21%
2019/10/17	1	37.60	0	0.00	37.35	1	1,750	0.06%
2019/10/14	1	36.85	0.2	37.00	36.90	0.9	1,724	0.05%
2019/10/09	1	36.80	0	0.00	36.80	1	1,713	0.06%
2019/10/08	2	37.13	0	0.00	37.10	2	1,698	0.12%
2019/10/04	0	0.00	3	37.15	37.15	-3	1,690	-0.18%
2019/10/03	0	0.00	1	37.25	37.40	-1	1,689	-0.06%
2019/09/24	5	38.09	0	0.00	38.00	5	1,737	0.29%
2019/09/20	0	0.00	4	38.81	38.50	-4	1,798	-0.22%
2019/09/19	0	0.00	14	38.98	38.95	-14	1,867	-0.75%
2019/09/18	1	39.10	1	38.75	38.95	0	2,081	0.00%
2019/09/17	1	38.45	0	0.00	38.30	1	2,070	0.05%
2019/09/16	0	0.00	3	37.95	38.30	-3	2,065	-0.15%
2019/09/12	3	37.43	0	0.00	37.65	3	2,048	0.15%
2019/09/06	0	0.00	10	37.60	37.65	-10	2,068	-0.48%
2019/09/05	1	37.90	1	37.85	37.90	0	2,077	0.00%
2019/09/04	0	0.00	1	38.25	38.25	-1	2,077	-0.05%
2019/09/03	3	37.73	0	0.00	37.75	3	2,090	0.14%
2019/09/02	3.9	37.37	0	0.00	37.35	3.9	2,114	0.18%
2019/08/30	7	36.92	5	36.95	36.90	2	2,115	0.09%
2019/08/28	1	36.85	2	37.00	36.80	-1	2,160	-0.05%
2019/08/27	12	36.62	1	36.60	36.95	11	2,170	0.51%
2019/08/26	1	39.40	0	0.00	39.55	1	2,175	0.05%
2019/08/22	2.6	38.97	0	0.00	39.20	2.6	2,172	0.12%
2019/08/21	3	39.00	4	39.00	38.95	-1	2,196	-0.05%
2019/08/19	5	39.31	0	0.00	38.80	5	2,281	0.22%
2019/08/16	10	39.28	0	0.00	39.35	10	2,257	0.44%
2019/08/15	0	0.00	2	39.80	39.85	-2	2,265	-0.09%
2019/08/14	21	40.18	5	40.45	40.10	16	2,340	0.68%
2019/08/13	0	0.00	2	41.05	41.25	-2	2,423	-0.08%
2019/08/12	3	41.58	2	41.63	41.45	1	2,526	0.04%
2019/08/08	5	41.44	1.5	41.43	41.20	3.5	2,514	0.14%
2019/08/07	4	41.66	3	41.63	41.00	1	2,521	0.04%
2019/08/06	0	0.00	2	40.00	41.15	-2	2,497	-0.08%
2019/08/05	14	41.35	12	41.41	40.75	2	2,518	0.08%
2019/08/02	2	40.80	9	40.82	40.80	-7	2,453	-0.29%
2019/08/01	4	40.55	1	40.75	40.80	3	2,449	0.12%
2019/07/31	0	0.00	2	40.25	40.80	-2	2,457	-0.08%
2019/07/30	1	40.55	17	40.37	40.45	-16	2,435	-0.66%
2019/07/29	2	40.60	1	40.85	40.70	1	2,425	0.04%
2019/07/26	0.1	39.90	1	39.75	39.90	-1	2,393	-0.04%
2019/07/24	2	39.80	2	39.75	39.65	0	2,391	0.00%
2019/07/22	8	39.71	0	0.00	39.70	8	2,394	0.33%
2019/07/19	11	39.38	0	0.00	39.60	11	2,412	0.46%
2019/07/15	5	39.65	0	0.00	39.60	5	2,441	0.20%
2019/07/10	5	39.75	0	0.00	39.90	5	2,453	0.20%
2019/07/09	1	39.60	3	39.60	39.65	-2	2,444	-0.08%
2019/07/08	2	39.30	0	0.00	39.40	2	2,437	0.08%
2019/07/03	0	0.00	1	39.50	39.40	-1	2,439	-0.04%
2019/07/01	2	39.95	2	39.20	39.15	0	2,421	0.00%
2019/06/28	9	40.13	10	39.90	39.95	-1	2,373	-0.04%
2019/06/27	6	40.23	1	40.15	40.45	5	2,339	0.21%
2019/06/26	3	40.48	4	40.98	40.45	-1	2,315	-0.04%
2019/06/25	91	40.84	98	40.82	40.80	-7	2,236	-0.31%
2019/06/24	0	0.00	3	39.20	39.35	-3	2,014	-0.15%
2019/06/21	2	38.68	4	39.01	38.65	-2	1,991	-0.10%
2019/06/20	1	38.80	0	0.00	38.90	1	1,976	0.05%
2019/06/19	3	39.07	1	39.00	38.90	2	1,969	0.10%
2019/06/18	1	39.10	0	0.00	39.45	1	1,943	0.05%
2019/06/17	1	38.90	1	39.05	39.05	0	1,925	0.00%
2019/06/14	0	0.00	5	38.76	38.80	-5	1,925	-0.26%
2019/06/13	0	0.00	1	38.70	38.85	-1	1,931	-0.05%
2019/06/12	5	38.54	0	0.00	38.40	5	1,927	0.26%
2019/06/11	12	39.01	2	39.13	39.00	10	1,945	0.51%
2019/06/10	10	39.10	0	0.00	39.55	10	1,921	0.52%
2019/06/06	1.5	38.83	5	39.11	39.05	-3.5	1,914	-0.18%
2019/06/05	10	39.05	1	39.00	39.05	9	1,901	0.47%
2019/06/04	1	38.50	1	39.05	39.05	0	1,879	0.00%
2019/06/03	1	38.50	3	38.35	38.35	-2	1,841	-0.11%
2019/05/31	1	38.70	3	38.60	38.55	-2	1,814	-0.11%
2019/05/30	1	38.70	7	38.71	39.15	-6	1,773	-0.34%
2019/05/29	1	39.25	4	39.10	39.20	-3	1,754	-0.17%
2019/05/28	10	39.42	5	39.22	38.80	5	1,713	0.29%
2019/05/27	8	38.52	22	39.11	39.00	-14	1,660	-0.84%
2019/05/24	5	38.32	2	38.10	38.05	3	1,579	0.19%
2019/05/23	0	0.00	2	38.08	38.00	-2	1,559	-0.13%
2019/05/22	1	38.50	11	37.97	38.00	-10	1,540	-0.65%
2019/05/21	7	38.40	4	38.40	38.30	3	1,506	0.20%
2019/05/20	4	38.52	28	37.72	38.15	-24	1,428	-1.68%
2019/05/17	2	37.28	5	37.07	37.50	-3	1,319	-0.23%
2019/05/16	2	36.25	0	0.00	36.05	2	1,208	0.17%
2019/05/15	2	36.60	0	0.00	36.50	2	1,203	0.17%
2019/05/14	1.2	36.37	0	0.00	36.45	1.2	1,185	0.10%
2019/05/13	3	36.13	6	36.16	36.45	-3	1,166	-0.26%
2019/05/10	5	35.57	0	0.00	35.45	5	1,105	0.45%
2019/05/08	3	35.95	10	35.87	35.95	-7	1,091	-0.64%
2019/05/07	0.5	35.70	1	35.70	35.70	-0.5	1,071	-0.05%
2019/05/03	2	35.25	0	0.00	35.30	2	1,056	0.19%
2019/04/30	7	35.19	0	0.00	35.10	7	1,064	0.66%
2019/04/29	0	0.00	0	35.45	35.40	0	1,059	0.00%
2019/04/25	0.5	35.60	0	0.00	35.60	0.5	1,052	0.05%
2019/04/24	0	0.00	5.1	35.85	36.00	-5.1	1,046	-0.49%
2019/04/23	10	36.00	6	36.00	36.05	4	1,046	0.38%
2019/04/22	13	35.71	0	0.00	35.90	13	1,047	1.24%
2019/04/19	0.1	35.05	0	0.00	35.10	0.1	1,044	0.01%
2019/04/12	2	35.20	0	0.00	35.20	2	1,287	0.16%
2019/04/11	1	35.45	0	0.00	35.35	1	1,316	0.08%
2019/04/10	15	35.40	1	35.30	35.30	14	1,323	1.06%
2019/04/09	0.1	35.30	1	35.15	35.30	-0.9	1,340	-0.07%
2019/04/08	11	35.32	0	0.00	35.05	11	1,347	0.82%
2019/04/03	10.2	35.20	0	0.00	35.30	10.2	1,358	0.75%
2019/04/01	4	35.30	0	0.00	35.20	4	1,424	0.28%
2019/03/29	0	0.00	1	35.10	35.30	-1	1,478	-0.07%
2019/03/25	0	0.00	1	35.05	35.05	-1	1,552	-0.06%
2019/03/22	0	0.00	3	34.85	34.85	-3	1,614	-0.19%
2019/03/20	16	35.10	1	35.25	35.25	15	1,684	0.89%
2019/03/18	5	35.20	0	0.00	35.30	5	1,677	0.30%
2019/03/15	3	35.35	0	0.00	35.40	3	1,668	0.18%
2019/03/14	0.2	34.90	6	35.18	34.90	-5.8	1,647	-0.35%
2019/03/13	1	34.15	0	0.00	34.45	1	1,616	0.06%
2019/03/12	8	34.24	0	0.00	34.05	8	1,612	0.50%
2019/03/07	0	0.00	1	34.95	34.70	-1	1,594	-0.06%
2019/03/06	2.1	34.95	2	34.90	34.95	0.1	1,594	0.01%
2019/03/05	0	0.00	0.2	35.00	35.00	-0.2	1,611	-0.01%
2019/02/27	0	0.00	1	34.75	34.70	-1	1,607	-0.06%
2019/02/25	1	34.90	0	0.00	34.85	1	1,597	0.06%
2019/02/22	1	34.70	0	0.00	35.00	1	1,593	0.06%
2019/02/20	3	34.80	0	0.00	35.05	3	1,580	0.19%
2019/02/19	15	34.98	1	35.20	34.95	14	1,578	0.89%
2019/02/18	1	34.85	2	35.00	35.20	-1	1,568	-0.06%
2019/02/11	0	0.00	130	34.70	34.70	-130	1,544	-8.41%	大賣/鉅額交易
2019/01/28	0	0.00	2	34.65	34.85	-2	1,528	-0.13%
2019/01/22	1	34.50	0	0.00	34.50	1	1,539	0.06%
2019/01/17	0.3	34.90	0	0.00	34.90	0.3	1,611	0.02%
2019/01/15	1	34.95	0	0.00	35.10	1	1,609	0.06%
2019/01/10	1	36.05	6	35.72	35.25	-5	1,628	-0.31%
2019/01/09	1	34.75	3	35.10	35.20	-2	1,576	-0.13%
2019/01/07	11	35.17	0	0.00	35.20	11	1,527	0.72%
2019/01/04	1	34.65	3	34.57	34.80	-2	1,486	-0.13%
2018/12/28	0	0.00	6	33.33	33.50	-6	1,382	-0.43%
2018/12/26	6	34.07	0	0.00	33.40	6	1,365	0.44%
2018/12/24	1	34.55	3	34.72	34.40	-2	1,326	-0.15%
2018/12/22	2	34.53	13.7	34.09	34.30	-11.7	1,280	-0.91%
2018/12/19	1	32.80	0	0.00	32.75	1	1,215	0.08%
2018/12/18	122	33.90	0	0.00	32.80	122	1,208	10.10%	大買/鉅額交易
2018/12/17	33	34.58	3	34.80	34.35	30	1,179	2.54%
2018/12/14	0	0.00	1	34.20	33.95	-1	1,123	-0.09%
2018/12/12	6	31.90	0	0.00	32.10	6	1,085	0.55%
2018/12/03	5	32.91	0	0.00	32.90	5	1,170	0.43%
2018/11/30	2	32.58	0	0.00	32.35	2	1,184	0.17%
2018/11/21	0	0.00	2	31.40	31.70	-2	1,565	-0.13%
2018/11/19	2	31.70	0	0.00	32.05	2	1,615	0.12%
2018/11/16	0	0.00	2	31.30	31.45	-2	1,621	-0.12%
2018/11/09	1	30.75	0	0.00	30.60	1	1,679	0.06%
2018/11/05	1.3	30.88	0	0.00	31.10	1.3	1,796	0.07%
2018/10/31	1	29.85	1	30.10	30.10	0	1,837	0.00%
2018/10/29	1	29.25	1	29.30	29.15	0	1,875	0.00%
2018/10/26	3	29.58	2	29.85	30.25	1	1,872	0.05%
2018/10/25	1	30.10	0	0.00	30.10	1	1,837	0.05%
2018/10/24	0	0.00	0.1	31.30	31.20	-0.1	1,822	0.00%
2018/10/22	1	31.00	5	31.50	31.40	-4	1,820	-0.22%
2018/10/16	0.5	33.75	0	0.00	33.65	0.5	1,757	0.03%
2018/10/15	1	33.05	0	0.00	33.40	1	1,765	0.06%
2018/10/12	1	33.25	0	0.00	34.15	1	1,755	0.06%
2018/10/11	5.2	33.68	0	0.00	34.00	5.2	1,759	0.29%
2018/10/08	0	0.00	2	36.10	36.15	-2	1,734	-0.12%
2018/10/05	0	0.00	3	36.30	36.30	-3	1,738	-0.17%
2018/10/04	1	36.70	0	0.00	36.90	1	1,728	0.06%
2018/10/03	10	37.13	0	0.00	36.95	10	1,725	0.58%
2018/10/02	0	0.00	5	37.55	37.35	-5	1,725	-0.29%
2018/10/01	0	0.00	5	37.60	37.75	-5	1,728	-0.29%
2018/09/27	1	37.55	3	37.55	37.40	-2	1,752	-0.11%
2018/09/25	4	37.15	0	0.00	37.15	4	1,786	0.22%
2018/09/21	5	37.79	4	37.88	37.80	1	1,783	0.06%
2018/09/20	10	37.50	1	37.40	37.40	9	1,786	0.50%
2018/09/19	3	37.23	0	0.00	37.25	3	1,784	0.17%
2018/09/18	1	37.00	1	37.25	36.95	0	1,816	0.00%
2018/09/17	1	36.55	0	0.00	36.50	1	1,815	0.06%
2018/09/14	1	36.95	0	0.00	37.00	1	1,840	0.05%
2018/09/13	0.5	36.70	0	0.00	36.70	0.5	1,876	0.03%
2018/09/12	1	35.80	0	0.00	35.95	1	1,940	0.05%
2018/09/11	0	0.00	1	36.00	36.05	-1	1,937	-0.05%
2018/09/10	0	0.00	0.1	35.75	35.35	-0.1	1,938	0.00%
2018/09/07	7	36.06	1	36.10	36.20	6	1,938	0.31%
2018/09/05	6	37.01	0	0.00	37.00	6	1,907	0.31%
2018/09/04	3	41.50	0	0.00	41.40	3	1,829	0.16%
2018/09/03	0	0.00	6	41.89	41.75	-6	1,758	-0.34%
2018/08/30	0	0.00	1.5	41.45	41.60	-1.5	1,672	-0.09%
2018/08/29	1.1	41.29	0	0.00	41.25	1.1	1,637	0.07%
2018/08/28	5	40.72	3	40.65	40.70	2	1,605	0.12%
2018/08/27	1	40.55	4.4	40.27	40.70	-3.4	1,593	-0.21%
2018/08/23	1	39.60	0	0.00	39.65	1	1,578	0.06%
2018/08/22	0	0.00	2	39.48	39.35	-2	1,614	-0.12%
2018/08/21	1	38.95	2	38.90	38.85	-1	1,611	-0.06%
2018/08/20	6	39.27	0	0.00	39.10	6	1,602	0.37%
2018/08/15	1	39.75	0	0.00	39.25	1	1,645	0.06%
2018/08/14	6	39.48	0	0.00	39.70	6	1,651	0.36%
2018/08/13	6	39.71	1	39.65	39.75	5	1,674	0.30%
2018/08/10	2.3	41.00	0	0.00	41.00	2.3	1,654	0.14%
2018/08/09	1	40.55	0	0.00	40.70	1	1,693	0.06%
2018/08/06	1	41.00	6	40.95	41.00	-5	1,890	-0.26%
2018/07/31	3	39.63	2	39.75	39.75	1	1,838	0.05%
2018/07/30	5	40.00	5	39.96	39.95	0	1,845	0.00%
2018/07/26	1	40.35	3	40.45	40.50	-2	1,883	-0.11%
2018/07/24	2	39.60	0	0.00	39.60	2	2,001	0.10%
2018/07/20	2	39.33	0	0.00	39.40	2	2,124	0.09%
2018/07/19	0	0.00	0.2	39.50	39.50	-0.2	2,186	-0.01%
2018/07/18	1	39.55	0	0.00	39.55	1	2,208	0.05%
2018/07/17	2	39.70	0	0.00	39.70	2	2,268	0.09%
2018/07/16	1	39.95	0	0.00	39.95	1	2,272	0.04%
2018/07/11	0	0.00	2	39.83	39.65	-2	2,326	-0.09%
2018/07/10	3	39.80	0	0.00	39.60	3	2,325	0.13%
2018/07/06	1	39.25	2	39.05	39.05	-1	2,322	-0.04%
2018/07/05	1	39.80	0	0.00	39.55	1	2,314	0.04%
2018/07/03	1.3	39.97	0	0.00	39.85	1.3	2,319	0.05%
2018/06/28	10	40.36	0	0.00	40.15	10	2,269	0.44%
2018/06/27	1	40.10	0	0.00	40.20	1	2,286	0.04%
2018/06/26	1	40.35	0	0.00	41.05	1	2,247	0.04%
2018/06/22	3	41.47	0	0.00	41.35	3	2,211	0.14%
2018/06/21	1	40.55	6.6	40.81	42.00	-5.6	2,167	-0.26%
2018/06/20	0	0.00	1	39.35	39.60	-1	2,110	-0.05%
2018/06/19	1	39.10	3	39.15	39.35	-2	2,113	-0.09%
2018/06/15	2	39.20	0	0.00	39.10	2	2,110	0.09%
2018/06/14	2	39.25	0	0.00	39.30	2	2,111	0.09%
2018/06/13	1	39.95	0	0.00	39.50	1	2,126	0.05%
2018/06/08	1	39.65	2	39.65	39.70	-1	2,149	-0.05%
2018/06/07	1	39.45	1	39.65	39.50	0	2,189	0.00%
2018/06/06	2	39.68	0	0.00	39.80	2	2,217	0.09%
2018/06/05	0	0.00	1	39.95	39.45	-1	2,245	-0.04%
2018/06/04	1	39.85	6	39.80	39.75	-5	2,299	-0.22%
2018/06/01	0	0.00	5	39.51	39.45	-5	2,357	-0.21%
2018/05/31	3	39.00	0	0.00	38.75	3	2,384	0.13%
2018/05/30	3	38.55	1	38.65	38.65	2	2,458	0.08%
2018/05/29	4	39.14	0	0.00	39.00	4	2,619	0.15%
2018/05/28	0	0.00	1	39.70	39.40	-1	2,694	-0.04%
2018/05/25	1	39.40	1	39.35	39.40	0	2,705	0.00%
2018/05/24	2	39.28	0	0.00	39.35	2	2,734	0.07%
2018/05/23	1	39.35	1	39.65	39.35	0	2,705	0.00%
2018/05/22	2	39.63	1	40.00	39.35	1	2,679	0.04%
2018/05/21	1	39.70	3	39.77	39.80	-2	2,652	-0.08%
2018/05/17	1	41.20	0	0.00	41.20	1	2,559	0.04%
2018/05/16	3	40.88	4.7	41.20	41.50	-1.7	2,514	-0.07%
2018/05/15	10	39.40	13	39.13	39.95	-3	2,406	-0.12%
2018/05/11	3	37.40	2	37.65	37.35	1	2,317	0.04%
2018/05/10	0	0.00	1	37.60	37.65	-1	2,302	-0.04%
2018/05/08	1	37.75	0	0.00	37.70	1	2,276	0.04%
2018/05/07	2	37.70	0	0.00	37.80	2	2,275	0.09%
2018/05/04	1	37.50	0.2	37.65	37.65	0.8	2,252	0.04%
2018/05/03	0	0.00	2	37.13	37.10	-2	2,224	-0.09%
2018/04/30	3	37.63	0	0.00	38.35	3	2,161	0.14%
2018/04/26	0	0.00	2	36.20	36.25	-2	2,026	-0.10%
2018/04/24	0	0.00	4	35.85	35.75	-4	1,931	-0.21%
2018/04/23	0	0.00	8	35.78	35.75	-8	1,954	-0.41%
2018/04/18	3	34.47	0	0.00	34.00	3	1,863	0.16%
2018/04/17	0	0.00	3	34.95	34.85	-3	1,845	-0.16%
2018/04/12	0	0.00	1	34.95	34.95	-1	1,886	-0.05%
2018/04/10	0	0.00	3	35.57	35.25	-3	1,878	-0.16%
2018/03/23	2	34.10	0	0.00	34.10	2	1,934	0.10%
2018/03/16	2	35.15	5	35.10	35.45	-3	1,897	-0.16%
2018/03/13	1	35.30	1	35.15	35.40	0	1,873	0.00%
2018/03/12	1	35.85	0	0.00	35.55	1	1,831	0.05%
2018/03/09	0	0.00	1	36.00	36.00	-1	1,801	-0.06%
2018/03/08	3	35.80	0	0.00	36.15	3	1,779	0.17%
2018/03/07	10	36.60	10	36.65	35.65	0	1,714	0.00%
2018/03/06	0	0.00	2	35.48	35.50	-2	1,661	-0.12%
2018/03/05	1	35.20	0	0.00	35.20	1	1,645	0.06%
2018/03/02	1	36.55	1	36.35	35.90	0	1,565	0.00%
2018/03/01	0	0.00	5	34.81	34.95	-5	1,357	-0.37%
2018/02/27	0	0.00	4	34.10	33.95	-4	1,273	-0.31%
2018/02/26	3	34.30	1	34.30	34.30	2	1,256	0.16%
2018/02/06	1	31.85	0.7	31.95	31.85	0.3	1,254	0.03%
2018/01/30	1	34.10	2	34.20	34.20	-1	1,364	-0.07%
2018/01/18	1	34.80	1	34.75	34.50	0	1,583	0.00%
2018/01/10	0	0.00	1	34.20	34.20	-1	1,640	-0.06%
2018/01/08	5	34.01	1	33.95	34.00	4	1,683	0.24%
2018/01/04	1	33.20	1	33.55	33.55	0	1,735	0.00%
2018/01/03	2	33.30	5	33.55	33.30	-3	1,851	-0.16%