盟立 (2464)-凱基-桃園券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
48.65
漲跌
▼1.05
漲幅
-2.11%
成交量
3,449張
產業
上市其他電子類股
384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

盟立 (2464)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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	1	49.05	3	48.88	48.65	-2	7,360	-0.03%
2024/04/29	24.6	51.23	15	49.84	49.70	9.6	7,309	0.13%
2024/04/26	80	50.61	67	50.65	50.70	13	7,153	0.18%
2024/04/25	6	47.75	7	47.99	47.45	-1	6,791	-0.01%
2024/04/24	31	47.68	3	47.62	47.45	28	6,692	0.42%
2024/04/23	5	44.95	39	45.06	45.00	-34	6,567	-0.52%
2024/04/22	1	43.75	1	45.00	43.60	0	6,514	0.00%
2024/04/19	0.3	43.95	0	0.00	43.95	0.3	6,471	0.00%
2024/04/18	3.1	46.35	1	46.85	46.40	2.1	6,370	0.03%
2024/04/17	3.1	47.40	4	47.65	47.65	-0.9	6,310	-0.01%
2024/04/16	3.1	46.45	8	46.55	46.40	-4.9	6,251	-0.08%
2024/04/15	11	48.67	17	49.13	48.20	-6	6,159	-0.10%
2024/04/12	10	50.24	52	50.12	50.20	-42	6,060	-0.69%
2024/04/11	18.2	51.57	16.3	50.67	50.00	1.9	5,920	0.03%
2024/04/10	70.8	54.88	33.2	55.26	55.20	37.6	5,637	0.67%
2024/04/09	22	52.70	48.2	53.42	53.70	-26.2	4,978	-0.53%
2024/04/08	18	48.47	12	48.53	48.90	6	4,446	0.13%
2024/04/03	8	47.01	5	47.42	46.70	3	4,212	0.07%
2024/04/02	8	47.27	48	47.46	47.65	-40	4,148	-0.96%
2024/04/01	20	47.49	17	47.46	47.10	3	4,060	0.07%
2024/03/29	26	46.80	11	46.99	46.55	15	3,885	0.39%
2024/03/28	22	47.84	29	47.59	47.00	-7	3,775	-0.19%
2024/03/27	32	48.76	46.6	49.40	47.90	-14.6	3,638	-0.40%
2024/03/26	26	46.98	54	46.43	45.55	-28	3,117	-0.90%
2024/03/25	52.6	46.58	54	46.09	46.60	-1.4	2,855	-0.05%
2024/03/22	39	43.92	46	43.98	45.85	-7	2,418	-0.29%
2024/03/21	11	41.78	10	41.60	41.70	1	2,151	0.05%
2024/03/20	20	42.64	17	42.49	42.00	3	2,095	0.14%
2024/03/19	66	42.47	16	42.89	42.10	50	1,948	2.57%
2024/03/18	10	39.87	8.2	39.93	40.45	1.8	1,545	0.12%
2024/03/15	0	38.35	0	0.00	38.35	0	1,431	0.00%
2024/03/14	6	38.81	2	38.90	38.60	4	1,418	0.28%
2024/03/13	17	40.62	16	41.22	39.65	1	1,389	0.07%
2024/03/12	2	37.70	2	38.05	38.80	0	1,190	0.00%
2024/03/11	3	38.08	0	0.00	37.85	3	1,169	0.26%
2024/03/08	5	38.30	0.1	38.80	38.05	5	1,160	0.43%
2024/03/07	6	39.48	24	39.65	39.20	-18	1,124	-1.60%
2024/03/06	19.1	40.46	28	40.63	40.05	-8.9	1,084	-0.82%
2024/03/05	8.2	39.08	0	0.00	39.00	8.2	942	0.87%
2024/03/04	13.1	39.87	18	40.14	40.00	-4.9	905	-0.54%
2024/03/01	1	38.45	6	39.13	39.45	-5	767	-0.65%
2024/02/27	4	38.04	1	37.65	37.75	3	683	0.44%
2024/02/26	1	38.65	5.3	38.11	38.40	-4.3	663	-0.65%
2024/02/23	53.5	38.89	5	38.77	38.25	48.5	641	7.57%
2024/02/22	4.3	38.58	14	39.19	40.00	-9.7	544	-1.78%
2024/02/21	0	37.40	2	37.05	37.40	-2	420	-0.48%
2024/02/20	3	37.53	0	0.00	37.30	3	405	0.74%
2024/02/19	1	37.35	1	37.60	37.40	0	396	0.00%
2024/02/16	0	37.30	0	0.00	37.30	0	400	0.00%
2024/02/15	19.1	37.29	21	37.72	38.25	-1.9	383	-0.51%
2024/02/05	1	35.80	0	0.00	35.75	1	284	0.35%
2024/02/02	0.2	36.15	0	0.00	35.95	0.2	314	0.06%
2024/01/25	0	0.00	1	36.50	36.40	-1	323	-0.31%
2023/12/27	1	35.95	1	36.10	36.00	0	482	0.00%
2023/12/25	7	35.62	0	0.00	35.50	7	483	1.45%
2023/12/21	1	35.90	0.2	36.00	35.90	0.8	484	0.17%
2023/12/20	6	35.91	0	36.05	36.00	6	484	1.23%
2023/12/15	1	36.55	0	0.00	36.50	1	489	0.20%
2023/12/14	4	36.08	3	36.20	36.10	1	496	0.20%
2023/12/11	3	36.15	0	0.00	36.20	3	526	0.57%
2023/12/07	3	36.23	0	0.00	36.15	3	543	0.55%
2023/12/04	2	36.55	0	0.00	36.65	2	604	0.33%
2023/12/01	1	36.50	0	0.00	36.65	1	624	0.16%
2023/11/21	0	0.00	2	36.83	36.75	-2	868	-0.23%
2023/11/20	1	36.70	1	36.65	36.65	0	914	0.00%
2023/11/13	0	0.00	1	36.05	36.10	-1	939	-0.11%
2023/11/10	3	35.67	4	35.70	35.65	-1	948	-0.11%
2023/11/09	1	36.95	0	0.00	36.95	1	927	0.11%
2023/11/08	0	0.00	0	37.50	37.20	0	947	0.00%
2023/11/06	2	37.30	2	37.45	37.50	0	1,016	0.00%
2023/11/01	1	36.75	1	36.95	37.00	0	1,378	0.00%
2023/10/31	1	36.80	0	0.00	36.85	1	1,485	0.07%
2023/10/30	1	37.75	0	0.00	37.50	1	1,490	0.07%
2023/10/27	11	37.93	10	38.34	37.90	1	1,499	0.07%
2023/10/25	0	0.00	1	39.20	39.15	-1	1,529	-0.07%
2023/10/23	0	0.00	1	38.20	38.10	-1	1,559	-0.06%
2023/10/18	2.1	38.09	0	0.00	38.80	2.1	1,728	0.12%
2023/10/16	6	38.33	7	38.58	38.90	-1	1,684	-0.06%
2023/10/13	0	0.00	1	38.95	39.00	-1	1,679	-0.06%
2023/10/12	0	0.00	3	38.23	38.55	-3	1,666	-0.18%
2023/10/11	2	37.18	0	0.00	37.10	2	1,654	0.12%
2023/10/03	2	38.25	0	0.00	38.05	2	1,655	0.12%
2023/09/21	0	39.00	2	38.68	38.50	-2	1,651	-0.12%
2023/09/19	1	38.85	0	0.00	38.90	1	1,637	0.06%
2023/09/15	1	39.15	0	0.00	39.15	1	1,622	0.06%
2023/09/14	0	0.00	1	40.05	39.90	-1	1,603	-0.06%
2023/09/13	1	39.25	0	0.00	39.20	1	1,592	0.06%
2023/09/12	2	39.60	0	0.00	39.45	2	1,586	0.13%
2023/09/11	1	40.15	0	0.00	40.00	1	1,574	0.06%
2023/09/08	1.9	40.86	2	41.55	41.25	-0.1	1,556	-0.01%
2023/09/07	1.1	41.61	4	41.35	41.25	-2.9	1,541	-0.19%
2023/09/06	0	42.10	3	42.00	42.00	-3	1,522	-0.20%
2023/09/05	1	42.00	2	42.43	42.10	-1	1,501	-0.07%
2023/09/04	2	41.00	5	41.08	41.00	-3	1,416	-0.21%
2023/09/01	0	0.00	7	41.66	41.65	-7	1,368	-0.51%
2023/08/31	2	40.45	1	40.70	39.95	1	1,337	0.07%
2023/08/30	0	0.00	9	39.90	40.50	-9	1,324	-0.68%
2023/08/28	2	38.93	3	38.93	38.80	-1	1,278	-0.08%
2023/08/25	1	38.25	0	0.00	38.35	1	1,266	0.08%
2023/08/24	4	38.36	1	39.05	38.45	3	1,254	0.24%
2023/08/21	0	37.70	0	0.00	37.00	0	1,193	0.00%
2023/08/18	10	37.60	0	0.00	37.15	10	1,184	0.84%
2023/08/15	1	37.85	0	0.00	37.60	1	1,143	0.09%
2023/08/14	1	38.05	1	37.80	37.70	0	1,132	0.00%
2023/08/11	5	38.78	3	39.05	38.75	2	1,112	0.18%
2023/08/10	20	39.76	29	39.39	39.50	-9	1,096	-0.82%
2023/08/09	11	41.26	25	41.18	41.40	-14	1,059	-1.32%
2023/08/08	12	41.48	0.1	40.90	42.40	11.9	1,023	1.17%
2023/08/07	33	42.99	13.2	43.12	43.00	19.8	936	2.11%
2023/08/04	14.1	40.10	13	40.79	40.85	1.1	697	0.16%
2023/08/01	1	38.65	0	0.00	39.05	1	572	0.17%
2023/07/31	0	0.00	4	39.34	39.00	-4	557	-0.72%
2023/07/28	11.1	39.45	3	39.28	39.25	8.1	533	1.52%
2023/07/27	4	38.71	0	0.00	38.65	4	511	0.78%
2023/07/26	4.1	39.46	0	0.00	39.20	4.1	499	0.82%
2023/07/25	11	39.22	14	39.63	39.20	-3	446	-0.67%
2023/07/24	18	38.96	22.3	39.04	38.70	-4.3	352	-1.21%
2023/07/20	2	36.60	0	0.00	36.50	2	269	0.74%
2023/07/13	0.2	36.80	0	0.00	36.80	0.2	260	0.06%
2023/07/12	1	36.70	0	0.00	36.50	1	257	0.39%
2023/07/11	1	36.90	0	0.00	37.10	1	253	0.39%
2023/07/10	0	0.00	1	37.40	37.25	-1	248	-0.40%
2023/07/05	0	0.00	2	37.50	36.90	-2	235	-0.85%
2023/07/03	2	36.90	5.3	36.95	36.90	-3.3	227	-1.43%
2023/06/27	2	38.03	0	0.00	37.80	2	218	0.92%
2023/06/21	2	38.05	0	0.00	38.20	2	219	0.91%
2023/06/20	0	0.00	1	38.50	38.15	-1	218	-0.46%
2023/06/19	100	38.62	0	0.00	38.40	100	219	45.66%
2023/06/14	0	0.00	3	37.95	37.90	-3	217	-1.38%
2023/06/13	1	37.25	0	0.00	37.30	1	218	0.46%
2023/06/09	1	37.65	0	0.00	37.65	1	219	0.46%
2023/06/05	0	0.00	10	38.10	38.10	-10	237	-4.21%
2023/05/26	1	37.25	0	0.00	37.20	1	242	0.41%
2023/05/17	0	0.00	1	36.85	37.15	-1	254	-0.39%
2023/05/16	4	36.09	0	0.00	36.35	4	250	1.60%
2023/05/15	1	36.55	0	0.00	36.55	1	238	0.42%
2023/04/18	0	0.00	20	38.30	38.20	-20	223	-8.95%
2023/04/17	0.3	38.35	0	0.00	38.40	0.3	223	0.13%
2023/04/13	0	0.00	2	38.15	38.10	-2	220	-0.91%
2023/04/07	0	0.00	2	38.05	38.05	-2	220	-0.91%
2023/03/31	0.1	38.20	0	0.00	38.05	0.1	220	0.03%
2023/03/30	1	37.75	0	0.00	37.80	1	219	0.46%
2023/03/28	0	37.95	0	0.00	37.85	0	224	0.00%
2023/03/27	0	38.20	0	0.00	37.95	0	223	0.00%
2023/03/24	0	0.00	18	38.03	38.00	-18	228	-7.89%
2023/03/21	0	0.00	1	37.65	37.70	-1	252	-0.40%
2023/03/20	2	37.25	1	37.30	37.35	1	319	0.31%
2023/03/17	2	37.55	2	37.60	37.60	0	405	0.00%
2023/03/16	2.3	37.62	0	0.00	37.55	2.3	402	0.57%
2023/03/15	5	38.29	0	0.00	38.15	5	394	1.27%
2023/03/14	1	38.55	0	0.00	38.60	1	386	0.26%
2023/03/13	1	38.70	0	0.00	38.80	1	385	0.26%
2023/03/09	11	39.75	2	39.75	39.60	9	382	2.35%
2023/03/06	10	39.15	0	0.00	39.40	10	366	2.73%
2023/03/03	3	39.15	0	0.00	39.10	3	361	0.83%
2023/03/02	1	39.00	0	0.00	39.10	1	360	0.28%
2023/03/01	1	38.90	0	0.00	39.05	1	360	0.28%
2023/02/24	2	39.03	0	0.00	39.15	2	359	0.56%
2023/02/22	0.1	39.20	0	0.00	39.20	0.1	355	0.02%
2023/02/20	10	39.20	3	39.08	39.25	7	347	2.01%
2023/02/17	0	39.30	0	0.00	39.10	0	349	0.00%
2023/02/15	6	38.76	0	0.00	38.90	6	355	1.69%
2023/02/13	1	38.70	0	0.00	39.00	1	353	0.28%
2023/02/10	1	38.85	0	0.00	39.00	1	355	0.28%
2023/02/09	0	39.30	0	0.00	39.00	0	354	0.00%
2023/02/07	2	39.08	0	0.00	39.10	2	353	0.57%
2023/02/06	0	40.20	0	0.00	39.20	0	352	0.00%
2023/02/03	3	39.20	0	0.00	39.30	3	352	0.85%
2023/01/10	0	0.00	0	38.40	38.30	0	348	0.00%
2023/01/09	3	38.15	0	0.00	38.20	3	347	0.86%
2023/01/05	0	0.00	0	38.10	38.05	0	352	0.00%
2022/12/28	1	38.05	0	0.00	38.15	1	357	0.28%
2022/12/26	0	38.15	0	0.00	38.20	0	357	0.00%
2022/12/21	0	0.00	5	38.20	38.05	-5	366	-1.37%
2022/12/20	0	0.00	3	38.10	38.15	-3	365	-0.82%
2022/12/16	1	38.40	0	0.00	38.55	1	368	0.27%
2022/12/14	4	39.23	0	0.00	39.40	4	368	1.09%
2022/12/13	4	39.40	0	0.00	39.05	4	364	1.10%
2022/12/12	10	40.46	15	39.99	40.00	-5	347	-1.44%
2022/12/09	15	40.18	18	40.55	40.85	-3	279	-1.07%
2022/12/08	1	37.65	0	0.00	37.75	1	190	0.53%
2022/12/07	5	37.80	0	0.00	37.65	5	190	2.62%
2022/11/25	1	37.70	0	0.00	37.60	1	198	0.50%
2022/11/15	0	0.00	1	37.75	37.75	-1	200	-0.50%
2022/10/27	1	36.15	0	0.00	36.15	1	224	0.45%
2022/10/20	0	0.00	1	36.00	36.30	-1	223	-0.45%
2022/10/18	1	36.66	0	0.00	36.60	1	224	0.45%
2022/10/14	1	36.50	0	0.00	36.55	1	230	0.43%
2022/10/12	1	36.85	0	0.00	36.90	1	225	0.44%
2022/10/11	0	0.00	27	36.84	36.75	-27	228	-11.83%
2022/10/05	1	38.15	0	0.00	38.00	1	230	0.43%
2022/09/28	1	38.05	0	0.00	37.90	1	232	0.43%
2022/09/21	1	40.55	1	40.40	40.00	0	265	0.00%
2022/09/15	0	0.00	3	40.30	39.90	-3	259	-1.16%
2022/09/08	0	40.00	0	0.00	39.55	0	274	0.00%
2022/09/07	1	38.95	0	0.00	39.00	1	275	0.36%
2022/09/06	0	0.00	1	39.15	39.25	-1	275	-0.36%
2022/09/02	1	39.50	0	0.00	39.55	1	273	0.37%
2022/09/01	1	39.70	0	0.00	39.65	1	271	0.37%
2022/08/26	1	40.20	0	0.00	40.15	1	266	0.38%
2022/08/25	3	40.20	0	0.00	40.20	3	265	1.13%
2022/08/19	0	0.00	6	40.33	40.40	-6	261	-2.29%
2022/08/18	1	39.70	0	0.00	40.00	1	259	0.39%
2022/08/17	2	40.10	0	0.00	40.00	2	260	0.77%
2022/08/16	1	40.00	0.2	40.20	40.05	0.9	259	0.33%
2022/08/15	0.1	39.95	0	0.00	40.10	0.1	256	0.05%
2022/08/12	1	39.95	1	40.20	39.90	0	251	0.00%
2022/08/11	0	0.00	1	39.30	39.25	-1	241	-0.42%
2022/08/10	0	0.00	1	38.50	38.75	-1	238	-0.42%
2022/08/03	1	37.80	0	0.00	37.60	1	242	0.41%
2022/07/29	1	38.35	0	0.00	38.40	1	246	0.41%
2022/07/22	0	0.00	1	37.60	38.20	-1	243	-0.41%
2022/07/20	1	37.70	1	37.75	37.50	0	247	0.00%
2022/07/18	6	37.97	0	0.00	37.75	6	256	2.34%
2022/07/15	0	0.00	1	37.75	37.75	-1	253	-0.39%
2022/07/12	0	36.25	1	36.30	36.15	-1	253	-0.38%
2022/07/11	0	36.75	0	0.00	36.55	0	255	0.01%
2022/07/08	1	36.35	0	0.00	36.50	1	260	0.38%
2022/07/07	0	36.60	1	36.40	36.55	-1	261	-0.37%
2022/07/06	0	36.80	0	0.00	36.05	0	261	0.01%
2022/07/05	0.1	37.04	0	0.00	36.80	0.1	260	0.02%
2022/07/04	2	36.55	0	0.00	36.70	2	259	0.77%
2022/07/01	0	39.60	1	38.35	38.35	-1	253	-0.39%
2022/06/29	3	40.10	1	41.30	39.80	2	236	0.85%
2022/06/28	0	39.80	0	0.00	39.80	0	224	0.01%
2022/06/24	0	0.00	5	39.95	39.90	-5	225	-2.21%
2022/06/21	0	39.60	0	0.00	39.50	0	226	0.01%
2022/06/20	0	0.00	10	39.50	39.15	-10	228	-4.37%
2022/06/17	2	39.95	2	39.75	39.80	0	225	0.01%
2022/06/14	5	40.30	2	40.45	40.45	3	228	1.31%
2022/06/13	0	0.00	2	40.10	40.20	-2	230	-0.87%
2022/06/10	1	40.65	0	0.00	40.60	1	232	0.43%
2022/06/07	5	40.75	0	0.00	40.70	5	239	2.09%
2022/06/06	1	40.45	0	0.00	40.40	1	243	0.41%
2022/06/01	1	40.45	2	40.60	40.60	-1	267	-0.37%
2022/05/31	0	0.00	1	41.00	40.80	-1	268	-0.37%
2022/05/30	1	40.70	0	0.00	40.65	1	268	0.37%
2022/05/26	0	0.00	3	40.55	40.25	-3	272	-1.10%
2022/05/24	1	40.00	1	39.85	39.60	0	289	0.00%
2022/05/23	0	39.75	0	0.00	39.70	0	291	0.00%
2022/05/20	2	39.73	2	39.75	39.75	0	298	0.00%
2022/05/18	4	40.00	0	0.00	40.10	4	305	1.31%
2022/05/17	1	40.00	0	0.00	39.95	1	311	0.32%
2022/05/16	1	40.00	0	0.00	39.95	1	310	0.32%
2022/05/11	0	0.00	1	39.80	39.80	-1	326	-0.31%
2022/05/10	1	39.50	0	0.00	39.95	1	329	0.30%
2022/05/06	1	39.90	0	0.00	40.00	1	337	0.30%
2022/05/05	2	40.03	0	0.00	40.05	2	340	0.59%
2022/05/03	0	0.00	4	39.98	39.95	-4	351	-1.14%
2022/04/29	7	40.06	0	0.00	40.10	7	356	1.96%
2022/04/27	1	39.50	0	0.00	39.70	1	376	0.27%
2022/04/25	0	0.00	3	40.15	40.10	-3	377	-0.79%
2022/04/21	1	40.90	4	40.96	40.90	-3	376	-0.80%
2022/04/14	0.2	41.30	5	41.34	41.00	-4.9	408	-1.19%
2022/04/13	4	40.85	1	40.95	40.95	3	413	0.72%
2022/04/08	1	40.60	0	0.00	40.65	1	582	0.17%
2022/04/07	0	0.00	2	40.50	40.55	-2	614	-0.33%
2022/04/06	1	40.80	0	0.00	40.95	1	637	0.16%
2022/03/29	1	40.85	1	40.90	40.90	0	649	0.00%
2022/03/28	1	40.40	0	0.00	40.90	1	650	0.15%
2022/03/25	4	40.90	0	0.00	40.80	4	648	0.62%
2022/03/23	8	41.53	0	0.00	41.45	8	640	1.25%
2022/03/22	1	41.50	0	0.00	41.60	1	637	0.16%
2022/03/21	2	41.60	14	41.65	41.65	-12	638	-1.88%
2022/03/18	0	0.00	5	41.60	41.55	-5	639	-0.78%
2022/03/15	1	40.80	0	0.00	40.70	1	638	0.16%
2022/03/09	1	40.15	0	0.00	40.45	1	643	0.16%
2022/03/07	14	41.09	0	0.00	41.00	14	640	2.19%
2022/03/04	0	0.00	5	42.15	42.10	-5	634	-0.79%
2022/03/01	1	42.25	0	0.00	42.20	1	784	0.13%
2022/02/25	2	41.78	0	0.00	41.85	2	799	0.25%
2022/02/24	6	41.68	0	0.00	41.65	6	808	0.74%
2022/02/23	1	42.50	1	42.45	42.60	0	800	0.00%
2022/02/22	0	42.60	3	42.70	42.40	-3	802	-0.37%
2022/02/18	0	43.00	1	42.85	43.10	-1	800	-0.12%
2022/02/16	10	42.98	1	42.95	43.00	9	810	1.11%
2022/02/15	5	42.97	0	0.00	42.70	5	815	0.61%
2022/02/14	0.1	43.01	0	0.00	42.90	0.1	823	0.01%
2022/02/11	2	43.43	2	43.90	43.45	0	842	0.00%
2022/02/10	0.1	43.00	2	43.05	43.20	-2	832	-0.23%
2022/02/08	0	0.00	1	42.65	42.90	-1	850	-0.12%
2022/02/07	1	42.50	4	42.40	42.55	-3	857	-0.35%
2022/01/25	1	41.80	0	0.00	41.70	1	858	0.12%
2022/01/24	4	41.70	0	0.00	42.05	4	858	0.47%
2022/01/21	0	43.02	0	0.00	42.50	0	856	0.00%
2022/01/20	0	0.00	1	42.80	43.60	-1	849	-0.12%
2022/01/18	2	43.28	0	0.00	42.90	2	838	0.24%
2022/01/14	1	43.30	0	0.00	42.95	1	834	0.12%
2022/01/13	1	43.55	0	0.00	43.30	1	837	0.12%
2022/01/10	0	0.00	1	43.00	43.30	-1	842	-0.12%
2022/01/07	3	43.37	9	43.16	42.70	-6	861	-0.70%
2022/01/06	1	43.35	11	43.28	43.40	-10	851	-1.17%
2022/01/05	12	44.18	6	43.91	43.70	6	844	0.71%
2022/01/04	5.2	44.18	4	44.13	44.15	1.2	833	0.14%
2022/01/03	39	45.54	13	45.49	44.85	26	807	3.22%
2021/12/30	6	43.53	1	43.35	43.75	5	681	0.73%
2021/12/29	0	0.00	8	42.85	43.40	-8	657	-1.22%
2021/12/23	0	0.00	4	42.05	42.40	-4	653	-0.61%
2021/12/14	1	41.80	0	0.00	41.75	1	702	0.14%
2021/12/08	0	0.00	1	42.25	42.25	-1	719	-0.14%
2021/12/07	2	42.20	4	42.20	42.20	-2	786	-0.25%
2021/12/06	7	41.85	0	0.00	42.25	7	786	0.89%
2021/12/02	2	42.30	0	0.00	41.95	2	793	0.25%
2021/12/01	1	41.90	11	42.50	42.60	-10	800	-1.25%
2021/11/30	1	42.15	2	42.20	42.10	-1	796	-0.12%
2021/11/29	7.1	41.19	1	41.85	41.85	6.1	794	0.76%
2021/11/26	8	42.67	1	42.25	42.20	7	783	0.89%
2021/11/25	49	44.95	38	44.21	43.20	11	766	1.44%
2021/11/24	2	44.45	3	44.17	44.45	-1	645	-0.15%
2021/11/23	0	0.00	3	43.75	43.75	-3	629	-0.48%
2021/11/22	3	43.30	0	0.00	43.45	3	625	0.48%
2021/11/19	0	43.45	0	0.00	43.30	0	629	0.00%
2021/11/18	3	43.45	0	0.00	43.50	3	627	0.48%
2021/11/17	0	0.00	1	44.00	43.60	-1	626	-0.16%
2021/11/16	0	0.00	1	43.95	43.80	-1	632	-0.16%
2021/11/15	2	43.50	2	43.25	43.55	0	634	0.00%
2021/11/12	1	42.90	0	0.00	42.90	1	636	0.16%
2021/11/11	3	43.48	2	43.50	43.25	1	640	0.16%
2021/11/10	0	0.00	4	43.75	43.55	-4	665	-0.60%
2021/11/05	0	0.00	2	42.90	42.90	-2	673	-0.30%
2021/11/04	2	42.20	1	42.30	42.40	1	666	0.15%
2021/11/03	3	41.45	0	0.00	41.80	3	665	0.45%
2021/10/29	0.1	41.65	3	41.95	41.80	-3	691	-0.43%
2021/10/28	0	0.00	1	41.70	41.75	-1	695	-0.14%
2021/10/26	1	41.55	0	0.00	41.55	1	733	0.14%
2021/10/25	1	41.20	0	0.00	41.50	1	737	0.14%
2021/10/22	3	41.20	0	0.00	41.50	3	751	0.40%
2021/10/21	0	0.00	8	41.80	41.50	-8	765	-1.05%
2021/10/20	0	0.00	2	41.45	41.50	-2	772	-0.26%
2021/10/18	2	41.05	2	42.30	40.95	0	783	0.00%
2021/10/15	2	42.25	12	41.19	42.40	-10	782	-1.28%
2021/10/13	1	40.10	0	0.00	40.00	1	780	0.13%
2021/10/01	8	41.00	0	0.00	40.80	8	860	0.93%
2021/09/30	0	0.00	5	42.00	42.30	-5	856	-0.58%
2021/09/24	0	42.50	12	42.01	42.05	-12	852	-1.41%
2021/09/23	0	0.00	3	41.45	41.50	-3	859	-0.35%
2021/09/22	3	41.25	0	0.00	41.30	3	866	0.35%
2021/09/17	5	42.50	1	42.50	42.40	4	873	0.46%
2021/09/16	0	0.00	1	41.65	41.60	-1	866	-0.12%
2021/09/15	4	41.25	6	41.30	41.25	-2	879	-0.23%
2021/09/14	0	0.00	2	42.20	41.85	-2	887	-0.23%
2021/09/13	1	42.05	0	0.00	42.20	1	897	0.11%
2021/09/10	16	42.53	21	43.14	42.65	-5	905	-0.55%
2021/09/09	0	0.00	1	39.60	39.50	-1	848	-0.12%
2021/09/08	6	39.43	0	0.00	39.00	6	852	0.70%
2021/09/06	0	0.00	1	40.95	40.50	-1	859	-0.12%
2021/09/03	1	40.50	0	0.00	40.55	1	853	0.12%
2021/08/30	0	0.00	0.4	40.70	40.60	-0.4	936	-0.04%
2021/08/26	6	39.91	0	40.40	39.90	6	966	0.62%
2021/08/25	0	0.00	1	40.65	40.55	-1	1,002	-0.10%
2021/08/23	0	0.00	1	39.35	39.55	-1	1,227	-0.08%
2021/08/20	5	38.60	1	38.65	38.60	4	1,254	0.32%
2021/08/18	1	39.30	0	0.00	39.60	1	1,243	0.08%
2021/08/17	2	39.85	7	39.95	39.35	-5	1,245	-0.40%
2021/08/16	2	39.48	0	0.00	39.70	2	1,243	0.16%
2021/08/13	0	0.00	1	43.30	43.20	-1	1,219	-0.08%
2021/08/12	7	43.38	1	43.45	43.30	6	1,218	0.49%
2021/08/11	3	43.70	0	0.00	43.85	3	1,212	0.25%
2021/08/05	1	45.60	8	45.87	45.60	-7	1,270	-0.55%
2021/08/04	2	45.25	4	45.18	45.35	-2	1,304	-0.15%
2021/08/03	1	45.15	0	0.00	45.30	1	1,345	0.07%
2021/08/02	9	45.34	3	45.48	45.55	6	1,349	0.44%
2021/07/30	1	44.80	6	44.72	44.65	-5	1,345	-0.37%
2021/07/29	1	43.65	0	0.00	44.00	1	1,343	0.07%
2021/07/28	5	43.49	0	0.00	43.60	5	1,354	0.37%
2021/07/27	0	0.00	1	45.10	44.25	-1	1,390	-0.07%
2021/07/26	0	0.00	4	44.66	44.80	-4	1,423	-0.28%
2021/07/23	0	0.00	3	44.40	43.90	-3	1,435	-0.21%
2021/07/21	1	43.10	1	43.50	43.10	0	1,482	0.00%
2021/07/20	4	43.51	5	43.40	43.45	-1	1,498	-0.07%
2021/07/16	6	45.00	2	44.70	44.80	4	1,742	0.23%
2021/07/15	2	45.00	2	44.43	45.15	0	1,765	0.00%
2021/07/13	1	44.70	1	45.15	44.65	0	1,808	0.00%
2021/07/12	2	44.15	3	44.20	44.15	-1	1,817	-0.06%
2021/07/09	7	43.79	0	0.00	43.70	7	1,856	0.38%
2021/07/08	1	43.95	0	0.00	44.00	1	1,926	0.05%
2021/07/07	2	44.25	0	0.00	44.10	2	1,978	0.10%
2021/07/05	6	44.71	5	44.64	44.70	1	2,166	0.05%
2021/07/02	0	0.00	1	44.00	43.90	-1	2,305	-0.04%
2021/06/30	3	43.70	0	0.00	43.70	3	2,806	0.11%
2021/06/29	2	43.83	0	0.00	43.65	2	2,901	0.07%
2021/06/28	2	44.20	3	44.08	43.90	-1	3,193	-0.03%
2021/06/25	3	43.80	6	44.10	43.90	-3	3,306	-0.09%
2021/06/24	0	0.00	4	43.35	43.40	-4	3,350	-0.12%
2021/06/23	0	0.00	1	43.35	43.30	-1	3,385	-0.03%
2021/06/22	8	43.07	0	0.00	42.85	8	3,396	0.24%
2021/06/21	6	43.28	10	44.00	43.20	-4	3,394	-0.12%
2021/06/17	0	0.00	1	44.85	44.80	-1	3,425	-0.03%
2021/06/11	5	44.67	4	44.84	44.25	1	3,598	0.03%
2021/06/10	0	0.00	6	44.65	44.50	-6	3,685	-0.16%
2021/06/09	1	45.10	0	0.00	44.55	1	3,891	0.03%
2021/06/08	10	46.50	9	45.72	45.50	1	3,984	0.03%
2021/06/07	2	43.40	3	44.53	45.60	-1	3,983	-0.03%
2021/06/04	3	44.83	0	0.00	44.50	3	3,988	0.08%
2021/06/03	2	44.95	0	0.00	45.05	2	4,005	0.05%
2021/06/02	6	46.08	1	45.55	45.60	5	4,127	0.12%
2021/06/01	28	47.57	15	47.52	47.35	13	4,108	0.32%
2021/05/31	4.2	45.15	4	46.04	46.40	0.2	4,098	0.00%
2021/05/28	1	42.80	1	42.70	44.25	0	4,039	0.00%
2021/05/26	0	0.00	1	42.60	42.65	-1	4,054	-0.02%
2021/05/25	1	42.55	0	0.00	42.50	1	4,088	0.02%
2021/05/24	2	41.43	1	41.30	42.00	1	4,151	0.02%
2021/05/20	2	41.33	10	41.85	41.15	-8	4,170	-0.19%
2021/05/18	0	0.00	4	41.25	42.00	-4	4,178	-0.10%
2021/05/17	7	39.36	6	39.13	39.10	1	4,172	0.02%
2021/05/14	1	41.00	0	0.00	41.50	1	4,143	0.02%
2021/05/13	2	41.83	1	40.70	41.20	1	4,124	0.02%
2021/05/12	7	41.23	2	41.20	41.55	5	4,101	0.12%
2021/05/11	5	45.36	3	45.25	44.50	2	4,055	0.05%
2021/05/10	0	0.00	2	47.70	47.65	-2	4,019	-0.05%
2021/05/06	2	47.00	2	46.50	46.00	0	4,013	0.00%
2021/05/04	0	0.00	16	46.58	46.65	-16	4,005	-0.40%
2021/05/03	7	48.13	4	48.28	47.70	3	3,971	0.08%
2021/04/29	15	49.43	2	49.40	49.20	13	3,938	0.33%
2021/04/28	2	49.03	1	49.50	48.60	1	3,933	0.03%
2021/04/27	10	49.64	0	0.00	49.30	10	3,937	0.25%
2021/04/26	4	50.18	7	50.06	50.00	-3	3,913	-0.08%
2021/04/23	3	49.78	4	49.91	49.90	-1	3,907	-0.03%
2021/04/22	35	52.04	39	52.09	50.10	-4	3,948	-0.10%
2021/04/21	2	50.00	1	50.00	50.10	1	3,736	0.03%
2021/04/20	0	0.00	2	50.30	50.90	-2	3,723	-0.05%
2021/04/19	8	49.06	11	48.91	49.00	-3	3,710	-0.08%
2021/04/16	3	50.02	12	50.05	49.50	-9	3,718	-0.24%
2021/04/15	6	50.41	6.2	50.98	50.30	-0.2	3,718	0.00%
2021/04/14	5	49.37	7	49.62	50.00	-2	3,796	-0.05%
2021/04/13	12	49.89	7	49.79	49.40	5	3,799	0.13%
2021/04/12	17	51.30	7.3	50.92	50.10	9.7	3,970	0.24%
2021/04/09	22	51.93	6.1	52.10	51.90	15.9	3,932	0.40%
2021/04/08	11	51.96	62	52.21	52.20	-51	3,862	-1.32%
2021/04/07	9.3	51.57	11	50.90	50.70	-1.8	3,714	-0.05%
2021/04/06	14	53.20	16	53.12	52.50	-2	3,493	-0.06%
2021/04/01	2	49.45	4	49.40	49.60	-2	3,216	-0.06%
2021/03/31	22.4	49.07	21	49.42	48.90	1.4	3,118	0.05%
2021/03/30	16	47.64	7	47.99	48.20	9	2,822	0.32%
2021/03/29	30	46.62	2	47.00	47.25	28	2,705	1.03%
2021/03/26	6	46.48	1	46.20	46.60	5	2,704	0.18%
2021/03/25	4	45.50	3	45.55	45.55	1	2,676	0.04%
2021/03/24	1	45.10	2	45.20	45.20	-1	2,657	-0.04%
2021/03/23	3	44.98	2	45.05	45.15	1	2,646	0.04%
2021/03/22	2.5	45.28	1	45.00	45.20	1.5	2,631	0.06%
2021/03/19	5.4	45.63	0	0.00	45.20	5.4	2,616	0.21%
2021/03/18	1	47.30	0	0.00	46.95	1	2,538	0.04%
2021/03/17	5	47.47	1	47.45	47.30	4	2,496	0.16%
2021/03/16	11	47.81	1	47.60	47.55	10	2,473	0.40%
2021/03/15	5.1	48.22	8.2	48.52	48.40	-3.1	2,402	-0.13%
2021/03/12	8	46.94	13.3	46.84	47.60	-5.3	2,209	-0.24%
2021/03/11	0	45.55	0	0.00	45.55	0	2,186	0.00%
2021/03/09	1	45.70	3	45.62	45.85	-2	2,292	-0.09%
2021/03/08	8	45.96	17	46.70	46.15	-9	2,275	-0.40%
2021/03/05	2	45.25	1	45.40	45.20	1	2,151	0.05%
2021/03/03	1	43.85	2	44.63	44.60	-1	2,023	-0.05%
2021/02/26	2	44.85	2	45.00	44.85	0	2,003	0.00%
2021/02/25	0	0.00	3	45.30	45.20	-3	1,981	-0.15%
2021/02/24	0	0.00	5	45.80	45.05	-5	1,950	-0.26%
2021/02/23	0	0.00	1	44.05	44.20	-1	1,878	-0.05%
2021/02/22	4	43.55	7	43.48	43.50	-3	1,865	-0.16%
2021/02/18	0	0.00	1	43.45	43.45	-1	1,875	-0.05%
2021/02/17	0	0.00	0	46.05	42.50	0	1,871	0.00%
2021/02/05	0	0.00	1	41.80	41.95	-1	1,861	-0.05%
2021/02/04	0	0.00	1.1	42.02	41.65	-1.1	1,861	-0.06%
2021/02/02	0	0.00	3	41.75	41.90	-3	1,870	-0.16%
2021/02/01	2	40.73	0	0.00	40.80	2	1,862	0.11%
2021/01/29	4	41.20	0	0.00	41.15	4	1,855	0.22%
2021/01/28	5	41.35	1	41.60	41.30	4	1,847	0.22%
2021/01/26	1	42.00	0	0.00	42.00	1	1,846	0.05%
2021/01/25	2	42.28	0	0.00	42.25	2	1,849	0.11%
2021/01/22	2	42.20	3	42.25	42.45	-1	1,845	-0.05%
2021/01/21	4	42.38	2	42.88	42.50	2	1,837	0.11%
2021/01/20	5	43.94	1	42.50	42.55	4	1,823	0.22%
2021/01/15	10	45.79	12	44.86	44.60	-2	1,782	-0.11%
2021/01/14	5	45.15	0	0.00	45.15	5	1,722	0.29%
2021/01/13	0	0.00	3	45.50	44.95	-3	1,707	-0.18%
2021/01/12	1	45.10	2	45.10	45.05	-1	1,690	-0.06%
2021/01/11	3	45.28	6	45.62	46.05	-3	1,655	-0.18%
2021/01/07	5.3	47.03	16	46.92	46.70	-10.7	1,588	-0.67%
2021/01/06	9	45.97	6	46.15	45.15	3	1,466	0.20%
2021/01/05	22	46.40	52	46.82	46.70	-30	1,394	-2.15%
2021/01/04	10	44.58	5	45.08	44.90	5	1,172	0.43%
2020/12/30	0	0.00	1	43.00	42.85	-1	1,081	-0.09%
2020/12/29	3	43.00	0	0.00	42.80	3	1,084	0.28%
2020/12/28	0	0.00	1	43.20	43.35	-1	1,083	-0.09%
2020/12/25	4	42.80	1	42.80	42.60	3	1,074	0.28%
2020/12/22	18	43.77	4	43.88	42.75	14	1,086	1.29%
2020/12/21	1	42.40	0	0.00	43.60	1	1,054	0.09%
2020/12/18	1	42.25	0	0.00	42.55	1	1,043	0.10%
2020/12/14	0	0.00	1	43.05	43.00	-1	1,065	-0.09%
2020/12/11	2	43.23	1	43.90	43.40	1	1,064	0.09%
2020/12/10	2	43.15	1	43.10	43.10	1	1,050	0.10%
2020/12/09	2	44.00	2	44.50	44.10	0	1,044	0.00%
2020/12/08	2	44.18	1	44.65	44.75	1	1,045	0.10%
2020/12/07	8	44.53	1	43.60	44.35	7	1,043	0.67%
2020/12/04	1	46.25	12	44.85	45.05	-11	975	-1.13%
2020/12/03	6	43.68	1	44.00	43.60	5	858	0.58%
2020/12/02	0	0.00	1	43.05	43.10	-1	848	-0.12%
2020/11/26	10	41.93	0	0.00	42.00	10	877	1.14%
2020/11/25	0	0.00	12	42.24	42.25	-12	1,016	-1.18%
2020/11/24	0	0.00	1	42.35	42.30	-1	1,028	-0.10%
2020/11/20	0	0.00	1	41.50	41.75	-1	1,109	-0.09%
2020/11/19	0	0.00	2	41.65	41.70	-2	1,145	-0.17%
2020/11/18	3	41.98	1	41.80	42.00	2	1,250	0.16%
2020/11/17	5	42.56	6	42.80	42.15	-1	1,262	-0.08%
2020/11/16	4	41.88	2	41.95	41.85	2	1,278	0.16%
2020/11/13	0	0.00	1	41.40	41.45	-1	1,284	-0.08%
2020/11/12	1	41.35	2	41.30	41.35	-1	1,305	-0.08%
2020/11/11	0	0.00	3	41.60	41.35	-3	1,324	-0.23%
2020/11/10	1	40.95	3	40.67	40.95	-2	1,322	-0.15%
2020/11/09	0	0.00	1	40.90	40.95	-1	1,345	-0.07%
2020/11/06	10	40.90	0	0.00	40.80	10	1,357	0.74%
2020/11/03	0	0.00	1	40.10	40.10	-1	1,396	-0.07%
2020/11/02	3	39.07	4	38.81	39.15	-1	1,415	-0.07%
2020/10/30	6	39.93	0	0.00	39.85	6	1,443	0.42%
2020/10/29	1	40.25	0	0.00	40.15	1	1,445	0.07%
2020/10/27	1	40.90	0	0.00	40.95	1	1,476	0.07%
2020/10/26	3	41.60	0	0.00	41.15	3	1,502	0.20%
2020/10/23	0	0.00	6	41.66	41.55	-6	1,530	-0.39%
2020/10/22	2	40.28	0	0.00	40.70	2	1,630	0.12%
2020/10/21	2	40.85	0	0.00	40.70	2	1,760	0.11%
2020/10/20	0	0.00	1	40.65	40.90	-1	1,836	-0.05%
2020/10/19	10	40.23	0	0.00	40.40	10	1,886	0.53%
2020/10/15	0	0.00	0.5	40.40	40.40	-0.5	2,028	-0.02%
2020/10/14	3	40.70	1	41.00	40.75	2	2,050	0.10%
2020/10/13	1	40.55	0	0.00	40.55	1	2,102	0.05%
2020/10/07	0	0.00	1	41.40	41.70	-1	2,255	-0.04%
2020/10/06	0	0.00	1	42.20	41.90	-1	2,325	-0.04%
2020/10/05	0	0.00	1	41.55	42.25	-1	2,446	-0.04%
2020/09/25	0	0.00	1	39.95	40.10	-1	3,451	-0.03%
2020/09/24	22	40.89	9	41.33	40.70	13	3,463	0.38%
2020/09/22	13	42.34	0	0.00	42.20	13	3,524	0.37%
2020/09/21	5	43.11	0	0.00	43.05	5	3,526	0.14%
2020/09/18	4	42.88	7	43.80	43.80	-3	3,519	-0.09%
2020/09/17	0	0.00	4	42.25	42.45	-4	3,499	-0.11%
2020/09/16	1	42.20	0	42.30	42.30	1	3,504	0.03%
2020/09/15	0	0.00	1	43.25	42.80	-1	3,511	-0.03%
2020/09/14	2	41.83	1	42.65	42.75	1	3,526	0.03%
2020/09/11	18	42.17	0	0.00	42.10	18	3,523	0.51%
2020/09/10	8	43.27	0	0.00	43.00	8	3,507	0.23%
2020/09/09	4	43.90	1	43.90	43.90	3	3,492	0.09%
2020/09/07	0	0.00	1	44.70	44.55	-1	3,478	-0.03%
2020/09/04	2	44.30	1	44.65	44.95	1	3,479	0.03%
2020/09/02	1	45.35	0	0.00	45.35	1	3,467	0.03%
2020/09/01	0	0.00	5	45.50	45.80	-5	3,459	-0.14%
2020/08/31	16	46.48	10	46.58	46.20	6	3,432	0.17%
2020/08/27	3	46.27	2	45.90	45.15	1	3,278	0.03%
2020/08/26	1	45.25	5.2	45.33	45.15	-4.2	3,224	-0.13%
2020/08/25	1	44.95	2	45.45	45.40	-1	3,196	-0.03%
2020/08/24	0	0.00	8	44.06	45.10	-8	3,156	-0.25%
2020/08/21	0	0.00	1	42.50	42.85	-1	3,051	-0.03%
2020/08/20	25	41.53	9	41.24	41.70	16	3,032	0.53%
2020/08/19	4	43.54	2	43.90	43.15	2	2,997	0.07%
2020/08/18	5	43.99	0	0.00	43.90	5	2,984	0.17%
2020/08/17	0	0.00	4	44.85	44.60	-4	2,965	-0.13%
2020/08/14	2	43.50	0	0.00	44.05	2	2,946	0.07%
2020/08/13	3	43.93	5	44.20	43.50	-2	2,939	-0.07%
2020/08/12	1	43.20	0	0.00	43.70	1	2,915	0.03%
2020/08/11	14	43.58	0	0.00	43.35	14	2,907	0.48%
2020/08/10	2	44.15	4	44.05	44.05	-2	2,926	-0.07%
2020/08/07	2	44.60	0	0.00	44.25	2	2,921	0.07%
2020/08/06	1	45.00	3	45.14	44.90	-2	2,913	-0.07%
2020/08/05	3	45.72	7	45.91	45.70	-4	2,918	-0.14%
2020/08/04	2	44.28	1	44.35	44.40	1	2,932	0.03%
2020/07/31	2	45.10	6	44.45	44.90	-4	3,001	-0.13%
2020/07/30	4	44.28	6	44.60	44.45	-2	2,976	-0.07%
2020/07/29	1	44.55	7	44.67	44.50	-6	2,951	-0.20%
2020/07/28	34	45.40	64	45.89	44.25	-30	2,924	-1.03%
2020/07/27	34	48.15	21	48.43	46.20	13	2,815	0.46%
2020/07/24	10	47.31	31	47.20	47.15	-21	2,675	-0.79%
2020/07/23	3	49.62	10	49.43	48.70	-7	2,598	-0.27%
2020/07/22	18	50.28	6.8	49.61	50.70	11.2	2,542	0.44%
2020/07/21	12	47.95	2	48.10	48.00	10	2,431	0.41%
2020/07/20	5	46.90	8	45.63	46.90	-3	2,388	-0.13%
2020/07/17	6	48.03	3.2	48.40	47.30	2.8	2,362	0.12%
2020/07/16	2	46.70	7	47.91	46.95	-5	2,315	-0.22%
2020/07/15	4	49.18	3	49.00	47.75	1	2,281	0.04%
2020/07/14	9	48.54	0	0.00	47.80	9	2,232	0.40%
2020/07/13	6	50.42	5	51.06	50.10	1	2,161	0.05%
2020/07/10	11	51.19	10	49.91	51.40	1	2,095	0.05%
2020/07/09	19	52.33	37	52.46	50.80	-18	1,975	-0.91%
2020/07/08	128	53.34	65.3	53.22	53.40	62.7	1,737	3.61%	大買/
2020/07/07	11	50.00	71	50.00	50.00	-60	1,121	-5.35%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/03	40	41.40	0	0.00	41.40	40	974	4.11%
2020/07/02	8	36.52	1	37.25	37.65	7	952	0.73%
2020/06/30	0	0.00	0	38.90	38.90	0	867	0.00%
2020/06/29	1	38.55	0	0.00	38.65	1	859	0.12%
2020/06/23	0	0.00	0.3	39.00	38.85	-0.3	857	-0.03%
2020/06/22	2	39.43	0	0.00	39.15	2	852	0.23%
2020/06/19	0	0.00	1	39.00	38.90	-1	844	-0.12%
2020/06/18	5	38.15	5	38.55	38.55	0	825	0.00%
2020/06/17	0	0.00	6	38.48	38.40	-6	821	-0.73%
2020/06/16	1	37.85	2	38.13	38.20	-1	829	-0.12%
2020/06/12	1	36.15	1	36.90	37.10	0	846	0.00%
2020/06/10	18	38.65	0	0.00	38.65	18	832	2.16%
2020/06/09	0	0.00	3	38.17	38.20	-3	845	-0.35%
2020/06/02	0	0.00	1	37.95	37.55	-1	852	-0.12%
2020/05/27	0.3	37.30	0	0.00	37.30	0.3	845	0.04%
2020/05/22	0	0.00	1	36.95	36.90	-1	839	-0.12%
2020/05/20	0	0.00	7	37.10	37.00	-7	840	-0.83%
2020/05/19	0	0.00	2	37.65	37.10	-2	836	-0.24%
2020/05/18	0	0.00	8	37.18	37.05	-8	834	-0.96%
2020/05/15	6	38.14	0	0.00	37.25	6	830	0.72%
2020/05/14	2	37.05	0	0.00	37.05	2	794	0.25%
2020/05/12	1	37.75	1	37.40	37.50	0	773	0.00%
2020/05/11	6	37.99	11	38.10	38.10	-5	751	-0.67%
2020/05/08	11	36.84	3	36.88	36.95	8	698	1.15%
2020/05/07	0	0.00	10	34.54	34.90	-10	638	-1.57%
2020/04/30	1	33.30	14	33.60	33.55	-13	611	-2.13%
2020/04/24	0	0.00	2	32.20	32.60	-2	653	-0.31%
2020/04/23	0	0.00	1	32.50	32.25	-1	652	-0.15%
2020/04/16	0	0.00	1	33.00	32.90	-1	639	-0.16%
2020/04/13	2	31.95	15	31.95	32.05	-13	644	-2.02%
2020/04/09	2	32.20	1	32.10	32.40	1	650	0.15%
2020/04/08	0	0.00	12	31.30	31.70	-12	641	-1.87%
2020/04/07	2	31.23	1	31.25	31.35	1	635	0.16%
2020/04/01	0	0.00	1	30.50	30.65	-1	629	-0.16%
2020/03/31	1	30.50	0	0.00	30.40	1	627	0.16%
2020/03/30	1	29.60	0	0.00	29.80	1	620	0.16%
2020/03/27	2	30.43	0	0.00	30.20	2	620	0.32%
2020/03/26	8	29.62	0	0.00	29.80	8	611	1.31%
2020/03/25	1	29.60	0	0.00	29.35	1	611	0.16%
2020/03/24	12	28.05	0	0.00	28.25	12	614	1.95%
2020/03/23	0	0.00	1	26.85	27.00	-1	622	-0.16%
2020/03/20	1	27.95	2	27.25	27.80	-1	620	-0.16%
2020/03/19	20	25.50	0	0.00	25.60	20	607	3.29%
2020/03/18	1	28.35	0	0.00	28.30	1	587	0.17%
2020/03/17	1	28.90	1	28.60	28.70	0	584	0.00%
2020/03/13	1	28.55	12	28.57	29.00	-11	565	-1.94%
2020/03/12	2	31.85	1	31.60	31.20	1	541	0.18%
2020/03/09	1	33.95	0	0.00	33.90	1	507	0.20%
2020/03/06	1	34.55	1	34.55	34.60	0	504	0.00%
2020/03/05	0	0.00	2	34.93	34.95	-2	502	-0.40%
2020/02/21	1	35.80	0	0.00	36.15	1	520	0.19%
2020/02/20	2	35.90	0	0.00	35.75	2	520	0.38%
2020/02/19	1	35.55	0	0.00	35.65	1	527	0.19%
2020/02/12	2	35.55	0	0.00	35.40	2	560	0.36%
2020/02/11	3	35.10	0	0.00	35.05	3	557	0.54%
2020/02/06	0	0.00	1	36.45	36.50	-1	557	-0.18%
2020/02/05	1	36.25	0	0.00	36.20	1	589	0.17%
2020/02/04	3	36.43	0	0.00	36.40	3	593	0.51%
2020/01/30	0	0.00	1	36.90	36.50	-1	582	-0.17%
2020/01/16	0	0.00	10	39.00	39.15	-10	570	-1.75%
2020/01/14	0	0.00	8	39.05	39.10	-8	586	-1.36%
2020/01/13	0	0.00	15	38.35	38.70	-15	605	-2.48%
2020/01/09	1	38.50	10	38.50	38.30	-9	643	-1.40%
2020/01/07	0	38.90	22	38.53	38.80	-22	653	-3.37%
2020/01/06	0	0.00	5	38.84	38.90	-5	654	-0.76%
2020/01/02	2	39.75	0	0.00	39.65	2	665	0.30%
2019/12/30	0	0.00	5	39.65	39.60	-5	717	-0.70%
2019/12/25	0	0.00	1	39.80	39.85	-1	785	-0.13%
2019/12/24	5	39.65	0	0.00	39.65	5	798	0.63%
2019/12/23	0	0.00	3	40.10	39.95	-3	803	-0.37%
2019/12/19	2	40.20	9	40.06	40.25	-7	830	-0.84%
2019/12/18	0	0.00	3	39.65	39.95	-3	821	-0.37%
2019/12/17	0	0.00	3	39.50	39.50	-3	819	-0.37%
2019/12/16	1	39.40	2	39.20	39.35	-1	823	-0.12%
2019/12/12	0	0.00	1	39.60	39.60	-1	846	-0.12%
2019/12/05	0	0.00	1	39.10	39.15	-1	913	-0.11%
2019/12/04	20	39.25	0	0.00	38.95	20	923	2.17%
2019/12/03	1	39.10	1	39.00	38.95	0	928	0.00%
2019/11/28	3	39.92	15	40.00	39.95	-12	935	-1.28%
2019/11/27	0	0.00	1	39.50	39.55	-1	925	-0.11%
2019/11/25	1	39.45	5	39.60	39.50	-4	923	-0.43%
2019/11/22	1	39.25	1	39.25	39.00	0	918	0.00%
2019/11/21	8	39.13	0	0.00	39.10	8	929	0.86%
2019/11/20	3	39.15	1	39.15	39.05	2	928	0.22%
2019/11/18	6	39.18	0	0.00	39.30	6	943	0.64%
2019/11/15	10	38.65	0	0.00	38.55	10	978	1.02%
2019/11/13	2	38.75	0	0.00	38.55	2	991	0.20%
2019/11/12	1	38.60	0	0.00	38.55	1	993	0.10%
2019/11/11	6	39.45	0	0.00	38.90	6	985	0.61%
2019/11/08	0	0.00	3	40.00	39.95	-3	983	-0.31%
2019/11/05	0	0.00	1	40.35	40.30	-1	988	-0.10%
2019/11/04	4	40.28	19	40.12	40.25	-15	982	-1.53%
2019/10/29	2	39.40	1	39.40	39.10	1	975	0.10%
2019/10/24	1	38.75	0	0.00	38.95	1	972	0.10%
2019/10/23	1	38.80	0	0.00	38.60	1	974	0.10%
2019/10/22	0	0.00	1	39.20	39.10	-1	991	-0.10%
2019/10/21	20	39.29	5	39.40	39.20	15	997	1.50%
2019/10/18	2	39.28	1	39.25	39.50	1	980	0.10%
2019/10/16	16	38.11	1	38.15	38.10	15	944	1.59%
2019/10/15	6	37.80	3	38.25	38.05	3	940	0.32%
2019/10/14	3	37.35	1	37.35	37.30	2	940	0.21%
2019/10/09	3	36.97	0	0.00	36.90	3	944	0.32%
2019/10/07	4	37.00	6	36.80	36.80	-2	942	-0.21%
2019/10/04	6	37.78	6	37.35	37.20	0	1,001	0.00%
2019/10/03	3	37.97	0	0.00	38.00	3	1,043	0.29%
2019/10/02	0	0.00	19	38.60	38.60	-19	1,064	-1.79%
2019/10/01	12	38.04	19	38.01	37.95	-7	1,070	-0.65%
2019/09/27	1	38.75	12	38.74	38.70	-11	1,051	-1.05%
2019/09/26	4	39.40	6	39.40	39.10	-2	1,063	-0.19%
2019/09/25	10	39.36	1	39.10	39.05	9	1,072	0.84%
2019/09/24	1	40.10	0	0.00	40.05	1	1,055	0.09%
2019/09/23	1	40.10	3	40.15	40.10	-2	1,060	-0.19%
2019/09/20	1	39.95	2	40.30	40.30	-1	1,064	-0.09%
2019/09/19	4	39.85	0	0.00	40.00	4	1,055	0.38%
2019/09/18	12	39.83	5	39.75	39.75	7	1,054	0.66%
2019/09/17	6	39.76	11	39.75	39.70	-5	1,052	-0.48%
2019/09/16	0	0.00	1	40.10	40.00	-1	1,043	-0.10%
2019/09/12	3	40.35	0	0.00	40.35	3	1,049	0.29%
2019/09/11	4	39.96	2	39.98	40.00	2	1,054	0.19%
2019/09/10	11	39.94	9	40.06	40.10	2	1,059	0.19%
2019/09/05	1	41.95	10	41.86	41.85	-9	1,016	-0.89%
2019/09/04	5	41.71	0	0.00	41.70	5	1,024	0.49%
2019/09/03	6	42.04	15	42.09	42.00	-9	1,030	-0.87%
2019/09/02	15	42.07	25	42.00	42.00	-10	1,038	-0.96%
2019/08/30	15	41.77	0	0.00	41.65	15	1,036	1.45%
2019/08/29	0	0.00	3	41.55	41.45	-3	1,041	-0.29%
2019/08/28	3	41.40	7.2	41.46	41.50	-4.2	1,041	-0.40%
2019/08/26	3	41.67	1	41.60	41.45	2	1,047	0.19%
2019/08/23	2	42.45	0	0.00	42.40	2	1,048	0.19%
2019/08/22	0	0.00	6	42.40	42.45	-6	1,070	-0.56%
2019/08/21	7	42.66	1	42.60	42.55	6	1,070	0.56%
2019/08/20	4	42.90	8	42.49	42.95	-4	1,067	-0.37%
2019/08/13	7	41.93	1	42.05	41.80	6	1,132	0.53%
2019/08/12	2.4	42.65	0	0.00	42.75	2.4	1,159	0.21%
2019/08/06	0	0.00	1	40.60	41.30	-1	1,320	-0.08%
2019/08/05	17	41.68	0	0.00	41.55	17	1,450	1.17%
2019/08/02	1	42.15	1	42.10	42.00	0	1,488	0.00%
2019/07/31	1	43.70	0	0.00	43.65	1	1,521	0.07%
2019/07/29	6	44.94	8	45.09	45.00	-2	1,551	-0.13%
2019/07/26	1	45.30	0	0.00	45.30	1	1,571	0.06%
2019/07/25	5	45.84	0	0.00	45.70	5	1,594	0.31%
2019/07/24	0	0.00	15	45.78	45.80	-15	1,606	-0.93%
2019/07/17	0	0.00	1	44.60	44.70	-1	1,721	-0.06%
2019/07/16	1	44.65	2	44.63	44.45	-1	1,753	-0.06%
2019/07/15	1	44.65	1	44.60	44.60	0	1,756	0.00%
2019/07/12	1	45.25	1	45.30	45.10	0	1,768	0.00%
2019/07/11	1	45.30	0	0.00	45.30	1	1,797	0.06%
2019/07/10	9	45.42	0	0.00	45.20	9	1,821	0.49%
2019/07/09	5	48.95	1	49.00	48.95	4	1,784	0.22%
2019/07/08	24	48.43	3	48.42	48.40	21	1,770	1.19%
2019/07/05	1	48.20	0	0.00	48.25	1	1,791	0.06%
2019/07/04	1	48.15	0	0.00	48.15	1	1,838	0.05%
2019/07/03	3	48.27	0	0.00	48.25	3	1,838	0.16%
2019/07/02	0	0.00	2	48.10	47.85	-2	1,833	-0.11%
2019/06/27	1	47.20	0	0.00	47.70	1	1,929	0.05%
2019/06/25	21	47.70	0	0.00	47.60	21	1,999	1.05%
2019/06/24	0	0.00	1	47.70	47.70	-1	2,024	-0.05%
2019/06/21	1	47.55	72	47.47	47.10	-71	2,084	-3.41%
2019/06/20	3	47.25	1	47.45	47.40	2	2,107	0.09%
2019/06/19	2	47.15	0	0.00	47.15	2	2,116	0.09%
2019/06/18	4	47.25	0	0.00	47.10	4	2,118	0.19%
2019/06/14	0	0.00	8	46.60	46.55	-8	2,110	-0.38%
2019/06/13	4	46.60	0	0.00	46.90	4	2,120	0.19%
2019/06/11	0	0.00	1	47.00	46.80	-1	2,137	-0.05%
2019/06/10	0	0.00	1	46.50	46.55	-1	2,133	-0.05%
2019/06/06	1	45.70	8	45.70	45.95	-7	2,132	-0.33%
2019/06/05	4	46.60	0	0.00	46.10	4	2,145	0.19%
2019/06/04	6	46.18	0	0.00	46.10	6	2,142	0.28%
2019/06/03	66	46.14	0	0.00	46.05	66	2,149	3.07%
2019/05/30	2	45.98	0	0.00	46.40	2	2,146	0.09%
2019/05/29	13	45.95	2	45.58	45.50	11	2,155	0.51%
2019/05/24	1	46.70	6	47.00	46.90	-5	2,158	-0.23%
2019/05/23	9	46.78	32	46.63	46.25	-23	2,142	-1.07%
2019/05/21	6	48.32	3	48.13	48.40	3	2,088	0.14%
2019/05/20	1	48.50	24	48.05	48.50	-23	2,065	-1.11%
2019/05/17	7	49.68	1	49.15	49.00	6	2,047	0.29%
2019/05/16	48	50.85	20	50.49	50.10	28	2,022	1.38%
2019/05/15	16	51.41	9	51.84	51.70	7	1,996	0.35%
2019/05/14	13	49.13	7	49.27	50.30	6	1,919	0.31%
2019/05/13	41	50.97	33	50.77	50.40	8	1,877	0.43%
2019/05/10	8	50.19	3	49.52	50.00	5	1,744	0.29%
2019/05/09	4	49.65	0	0.00	49.60	4	1,700	0.24%
2019/05/08	1	50.00	2	50.00	49.80	-1	1,677	-0.06%
2019/05/06	7	47.99	21	47.92	47.90	-14	1,626	-0.86%
2019/05/03	7	49.04	0	0.00	48.90	7	1,606	0.44%
2019/04/30	0.2	50.00	0	0.00	50.00	0.2	1,561	0.01%
2019/04/29	2	48.75	2	49.70	48.65	0	1,548	0.00%
2019/04/25	0.6	50.40	3	50.60	50.60	-2.4	1,514	-0.16%
2019/04/24	5	49.90	0	0.00	49.85	5	1,471	0.34%
2019/04/22	5	49.30	0.3	48.75	48.75	4.8	1,420	0.33%
2019/04/19	0	0.00	1	49.60	49.80	-1	1,395	-0.07%
2019/04/18	6	50.15	0	0.00	49.60	6	1,383	0.43%
2019/04/17	7	49.70	0	0.00	49.80	7	1,359	0.52%
2019/04/16	9	50.21	92.1	50.07	49.95	-83.1	1,325	-6.27%
2019/04/15	2	50.80	1	50.80	51.00	1	1,297	0.08%
2019/04/12	4	50.49	7	50.66	49.80	-3	1,266	-0.24%
2019/04/11	0	0.00	14	49.77	50.10	-14	1,208	-1.16%
2019/04/10	4	49.89	3	49.87	49.15	1	1,152	0.09%
2019/04/09	0	0.00	1	48.90	48.90	-1	1,084	-0.09%
2019/04/08	5	48.50	3	48.60	48.65	2	1,069	0.19%
2019/04/03	1	48.05	0	0.00	48.15	1	1,048	0.10%
2019/04/02	2	48.10	5	48.33	48.35	-3	1,023	-0.29%
2019/04/01	5	48.34	10	48.61	47.85	-5	992	-0.50%
2019/03/29	2	47.00	5	47.42	47.00	-3	919	-0.33%
2019/03/28	2	46.90	0	0.00	47.00	2	894	0.22%
2019/03/26	6.3	46.18	1	46.00	46.20	5.2	834	0.62%
2019/03/25	0	0.00	12	44.93	45.00	-12	766	-1.57%
2019/03/22	2	45.03	0	0.00	44.90	2	734	0.27%
2019/03/21	13	44.45	0	0.00	44.45	13	712	1.83%
2019/03/19	0	0.00	1	43.55	43.75	-1	688	-0.15%
2019/03/15	0	0.00	3	43.78	43.50	-3	677	-0.44%
2019/03/14	2	43.10	0	0.00	43.00	2	661	0.30%
2019/03/13	0	0.00	1	43.10	42.90	-1	667	-0.15%
2019/03/12	2	42.95	0	0.00	42.85	2	676	0.30%
2019/03/11	0	0.00	1	42.85	42.85	-1	685	-0.15%
2019/03/08	1	41.65	0	0.00	42.25	1	685	0.15%
2019/03/07	2	41.90	1	42.25	41.70	1	718	0.14%
2019/03/05	2	42.00	0	0.00	41.90	2	764	0.26%
2019/03/04	9	42.50	1	42.50	42.35	8	800	1.00%
2019/02/27	0	0.00	1	41.95	42.75	-1	800	-0.12%
2019/02/26	2	41.93	0	0.00	42.00	2	799	0.25%
2019/02/25	8	41.32	0	0.00	41.70	8	798	1.00%
2019/02/22	1	41.30	0	0.00	41.35	1	793	0.13%
2019/02/21	3	41.17	0	0.00	41.30	3	793	0.38%
2019/02/20	0	0.00	1	41.15	41.30	-1	790	-0.13%
2019/02/19	0	0.00	3	41.25	41.30	-3	790	-0.38%
2019/02/18	4	41.21	5	41.15	41.15	-1	795	-0.13%
2019/02/14	5	41.85	0	0.00	42.20	5	776	0.64%
2019/02/12	1	41.25	0	0.00	41.25	1	770	0.13%
2019/02/11	0	0.00	0.1	41.10	41.10	-0.1	780	-0.01%
2019/01/29	0	0.00	3	41.00	40.90	-3	786	-0.38%
2019/01/28	0	0.00	2	41.00	41.20	-2	788	-0.25%
2019/01/24	2	40.45	0	0.00	40.20	2	794	0.25%
2019/01/23	0	0.00	1	40.35	40.40	-1	790	-0.13%
2019/01/15	1	40.00	0	0.00	39.95	1	793	0.13%
2019/01/14	1	40.55	0	0.00	40.50	1	783	0.13%
2019/01/11	1	40.80	0	0.00	40.75	1	795	0.13%
2019/01/09	1	40.80	2	40.75	40.80	-1	798	-0.13%
2019/01/03	1	41.30	0.3	41.15	41.15	0.7	879	0.08%
2018/12/26	0	0.00	1	41.85	41.80	-1	901	-0.11%
2018/12/21	1	42.00	0	0.00	41.80	1	936	0.11%
2018/12/20	0	0.00	1	42.20	42.50	-1	929	-0.11%
2018/12/17	1	43.30	0	0.00	43.20	1	940	0.11%
2018/12/14	0	0.00	0.2	43.30	43.50	-0.2	942	-0.02%
2018/12/13	0	0.00	1	43.60	43.40	-1	945	-0.11%
2018/12/10	0	0.00	2	43.00	42.90	-2	951	-0.21%
2018/12/06	1	43.25	5	42.85	42.60	-4	955	-0.42%
2018/12/04	0	0.00	1	44.80	44.90	-1	970	-0.10%
2018/11/30	0	0.00	1	45.60	44.75	-1	983	-0.10%
2018/11/29	0	0.00	3	44.50	43.75	-3	953	-0.31%
2018/11/23	0	0.00	5	40.80	41.55	-5	888	-0.56%
2018/11/22	0	0.00	0	41.00	40.65	0	907	0.00%
2018/11/16	0	0.00	1	40.60	40.50	-1	992	-0.10%
2018/11/14	0	0.00	1	40.30	40.20	-1	1,033	-0.10%
2018/11/09	1	40.15	0	0.00	40.10	1	1,214	0.08%
2018/11/08	0	0.00	3	40.45	40.80	-3	1,358	-0.22%
2018/10/31	10	38.25	12	38.37	38.40	-2	1,410	-0.14%
2018/10/26	1	36.75	1	37.35	37.25	0	1,555	0.00%
2018/10/25	1	38.10	2	38.05	38.50	-1	1,573	-0.06%
2018/10/22	6	39.68	10	39.90	39.90	-4	1,607	-0.25%
2018/10/17	0	0.00	3	39.05	38.80	-3	1,597	-0.19%
2018/10/15	0	0.00	0.1	38.20	37.85	-0.1	1,593	0.00%
2018/10/11	12	37.72	110	38.78	37.35	-98	1,594	-6.15%	大賣/
2018/10/09	0	0.00	10	41.00	41.45	-10	1,530	-0.65%
2018/10/08	10	41.05	0	0.00	40.95	10	1,532	0.65%
2018/10/05	2	41.80	1	41.20	41.00	1	1,534	0.07%
2018/10/03	5	42.35	1	42.30	42.40	4	1,527	0.26%
2018/10/02	2	42.00	0	0.00	42.25	2	1,530	0.13%
2018/09/28	0	0.00	10	42.70	42.05	-10	1,557	-0.64%
2018/09/27	0	0.00	2	42.70	42.70	-2	1,551	-0.13%
2018/09/26	1	42.80	9	42.74	42.75	-8	1,563	-0.51%
2018/09/25	10	42.85	1	42.60	42.75	9	1,587	0.57%
2018/09/12	1	42.80	1	42.75	42.95	0	1,665	0.00%
2018/09/11	1	42.60	4	43.29	43.20	-3	1,661	-0.18%
2018/09/10	4	42.85	0	0.00	42.75	4	1,671	0.24%
2018/09/07	13.2	45.48	11	46.30	44.80	2.2	1,864	0.12%
2018/09/03	0	0.00	2	45.20	44.75	-2	1,950	-0.10%
2018/08/31	2	45.85	6	45.90	45.85	-4	1,955	-0.20%
2018/08/30	1	46.55	1	46.75	46.30	0	1,974	0.00%
2018/08/29	1	46.10	2	46.43	46.30	-1	1,985	-0.05%
2018/08/28	5	46.30	2	46.15	46.50	3	1,955	0.15%
2018/08/27	0	0.00	19	45.45	45.50	-19	1,901	-1.00%
2018/08/22	3	45.55	1	45.95	45.20	2	1,912	0.10%
2018/08/21	0	0.00	2	45.85	45.95	-2	1,903	-0.11%
2018/08/20	2	44.55	4	45.10	44.90	-2	1,895	-0.11%
2018/08/17	1	45.15	16	45.63	45.40	-15	1,908	-0.79%
2018/08/16	11	45.06	15.2	45.16	45.85	-4.2	1,861	-0.23%
2018/08/15	7	44.11	21	44.16	44.15	-14	1,755	-0.80%
2018/08/13	1	41.95	5	41.54	41.55	-4	1,678	-0.24%
2018/08/10	7	42.29	3	41.95	42.00	4	1,663	0.24%
2018/08/09	0	0.00	0.1	41.90	41.50	-0.1	1,648	-0.01%
2018/08/06	0	0.00	5	41.30	41.50	-5	1,643	-0.30%
2018/08/03	9	40.75	13	40.94	40.95	-4	1,645	-0.24%
2018/08/02	2	43.08	0	0.00	43.25	2	1,551	0.13%
2018/08/01	0	0.00	2	43.58	43.70	-2	1,541	-0.13%
2018/07/31	0	0.00	2	42.83	42.85	-2	1,511	-0.13%
2018/07/26	2	41.83	0	0.00	41.90	2	1,475	0.14%
2018/07/24	5	41.45	0	0.00	41.30	5	1,484	0.34%
2018/07/23	2	41.48	0	0.00	41.55	2	1,490	0.13%
2018/07/20	4	41.66	10	41.75	41.70	-6	1,505	-0.40%
2018/07/19	1	41.95	1	41.70	41.80	0	1,505	0.00%
2018/07/18	1	42.00	0	0.00	42.00	1	1,517	0.07%
2018/07/17	1	42.35	0	0.00	42.60	1	1,509	0.07%
2018/07/13	0	0.00	3	42.25	42.10	-3	1,522	-0.20%
2018/07/12	0	0.00	5	41.50	41.55	-5	1,541	-0.32%
2018/07/11	2	41.10	0	0.00	41.25	2	1,565	0.13%
2018/07/06	4	40.15	1	40.15	40.00	3	1,592	0.19%
2018/07/05	1	41.00	1	40.80	40.75	0	1,593	0.00%
2018/07/04	7	41.28	0	0.00	40.80	7	1,605	0.44%
2018/07/03	1	42.10	0	0.00	41.50	1	1,611	0.06%
2018/07/02	6	43.05	0	0.00	43.00	6	1,620	0.37%
2018/06/29	8	42.55	0	0.00	43.00	8	1,677	0.48%
2018/06/25	0	0.00	7	43.50	43.60	-7	1,667	-0.42%
2018/06/22	7	42.66	1	42.65	42.55	6	1,660	0.36%
2018/06/20	3	43.42	0	0.00	43.80	3	1,659	0.18%
2018/06/19	5	44.30	2	44.48	44.15	3	1,663	0.18%
2018/06/15	0	0.00	5	45.55	44.95	-5	1,663	-0.30%
2018/06/13	0	0.00	1	44.75	45.40	-1	1,444	-0.07%
2018/06/12	10	45.34	2	45.50	44.70	8	1,441	0.55%
2018/06/11	1	45.50	12	45.53	45.65	-11	1,385	-0.79%
2018/06/08	1	46.10	7	46.13	46.00	-6	1,409	-0.43%
2018/06/07	0	0.00	3	46.55	47.10	-3	1,416	-0.21%
2018/06/06	4	46.55	0	46.85	46.85	4	1,421	0.28%
2018/06/05	1	47.00	8	46.99	47.00	-7	1,441	-0.49%
2018/06/04	1	47.70	2	47.55	47.40	-1	1,479	-0.07%
2018/06/01	2	46.90	3	47.40	46.90	-1	1,478	-0.07%
2018/05/30	1	46.80	3	46.63	46.80	-2	1,476	-0.14%
2018/05/29	0	0.00	1	48.00	47.55	-1	1,485	-0.07%
2018/05/28	5	47.65	0	47.85	48.00	5	1,519	0.33%
2018/05/25	0	0.00	8	47.65	47.20	-8	1,525	-0.52%
2018/05/22	3	47.20	6	47.14	47.30	-3	1,526	-0.20%
2018/05/21	5	46.50	22	46.80	47.15	-17	1,519	-1.12%
2018/05/17	0	0.00	2	44.65	44.60	-2	1,576	-0.13%
2018/05/16	6	44.95	0	0.00	44.95	6	1,634	0.37%
2018/05/15	5	45.18	0	0.00	44.40	5	1,691	0.30%
2018/05/14	3	45.10	1	45.10	45.40	2	1,799	0.11%
2018/05/11	14	45.45	12	45.75	45.00	2	1,830	0.11%
2018/05/10	0	0.00	11	45.05	45.30	-11	1,823	-0.60%
2018/05/09	0	0.00	2	43.90	43.75	-2	1,836	-0.11%
2018/05/08	0	0.00	3	43.70	43.70	-3	1,865	-0.16%
2018/05/03	0	0.00	8	42.36	42.95	-8	2,116	-0.38%
2018/04/30	0	0.00	2	42.55	43.10	-2	2,256	-0.09%
2018/04/26	7	41.29	0	0.00	41.05	7	2,461	0.28%
2018/04/25	1	41.80	2	41.85	42.10	-1	2,550	-0.04%
2018/04/24	23	42.45	3	42.62	42.35	20	2,653	0.75%
2018/04/23	1	43.80	5	43.65	43.60	-4	2,826	-0.14%
2018/04/20	1	44.00	0	0.00	44.35	1	2,946	0.03%
2018/04/18	0	0.00	1	44.50	43.30	-1	3,615	-0.03%
2018/04/17	4	44.26	7	44.01	44.00	-3	3,784	-0.08%
2018/04/13	1	45.60	0	0.00	45.55	1	4,085	0.02%
2018/04/12	14	45.29	2	45.33	45.15	12	4,140	0.29%
2018/04/11	8	46.40	21	46.46	46.30	-13	4,140	-0.31%
2018/04/10	1	47.50	6	47.38	47.10	-5	4,235	-0.12%
2018/04/09	1	47.30	4	47.45	47.15	-3	4,294	-0.07%
2018/04/03	4	47.38	0	0.00	47.30	4	4,412	0.09%
2018/04/02	24	47.63	6	47.33	48.00	18	4,452	0.40%
2018/03/30	0	0.00	1	45.25	45.30	-1	4,645	-0.02%
2018/03/29	4	45.25	4	44.96	45.00	0	4,935	0.00%
2018/03/27	8	46.01	1	46.10	46.00	7	5,385	0.13%
2018/03/23	1	45.00	0	0.00	45.75	1	5,695	0.02%
2018/03/22	1.1	46.55	0	0.00	46.50	1.1	5,687	0.02%
2018/03/21	7	47.01	6	47.19	46.95	1	5,678	0.02%
2018/03/20	4	47.40	2	47.40	47.40	2	5,668	0.04%
2018/03/19	3	47.87	2	48.00	47.65	1	5,678	0.02%
2018/03/16	1	47.00	3	47.05	47.25	-2	5,658	-0.04%
2018/03/15	7	46.71	1	46.85	46.55	6	5,650	0.11%
2018/03/14	3	47.08	8	47.15	47.35	-5	5,646	-0.09%
2018/03/13	5	47.94	0	0.00	48.00	5	5,633	0.09%
2018/03/12	0	0.00	2	48.95	48.50	-2	5,630	-0.04%
2018/03/09	2	48.15	1	48.05	49.00	1	5,632	0.02%
2018/03/08	5	47.22	11	47.27	46.80	-6	5,634	-0.11%
2018/03/07	5	48.54	0	0.00	47.85	5	5,602	0.09%
2018/03/02	4	49.20	6	48.82	48.85	-2	5,613	-0.04%
2018/02/27	7	49.92	1	49.50	49.45	6	5,569	0.11%
2018/02/26	1	49.90	1	49.90	50.30	0	5,560	0.00%
2018/02/21	8	50.20	1	50.30	50.90	7	5,563	0.13%
2018/02/12	3	49.47	1	49.45	48.80	2	5,564	0.04%
2018/02/09	3	49.32	15	49.86	50.70	-12	5,536	-0.22%
2018/02/08	5	50.50	3	50.90	51.20	2	5,503	0.04%
2018/02/07	5	49.54	5	49.41	49.05	0	5,471	0.00%
2018/02/06	13	48.12	6	48.12	47.35	7	5,452	0.13%
2018/02/05	2	51.40	3	52.40	52.60	-1	5,496	-0.02%
2018/02/02	6	53.15	2	53.30	52.90	4	5,490	0.07%
2018/02/01	2	53.65	1	52.90	52.90	1	5,513	0.02%
2018/01/31	3	52.93	6	53.23	53.80	-3	5,515	-0.05%
2018/01/30	8	52.91	5	53.26	53.20	3	5,527	0.05%
2018/01/29	10	54.61	13	55.55	53.70	-3	5,645	-0.05%
2018/01/26	5	55.80	0	0.00	55.90	5	5,568	0.09%
2018/01/25	7	55.60	8	54.88	54.30	-1	5,551	-0.02%
2018/01/24	3.5	54.67	7	54.03	55.00	-3.5	5,524	-0.06%
2018/01/23	15	54.61	18	55.30	53.50	-3	5,508	-0.05%
2018/01/22	5	53.02	13	52.82	54.60	-8	5,472	-0.15%
2018/01/19	6	54.23	10	53.64	53.40	-4	5,502	-0.07%
2018/01/18	25	54.99	6.2	54.79	54.50	18.8	5,542	0.34%
2018/01/17	14	55.09	18.4	54.87	54.40	-4.4	5,908	-0.07%
2018/01/16	48	54.01	25	53.76	53.90	23	5,799	0.40%
2018/01/15	55	53.46	24.3	54.44	54.80	30.7	5,700	0.54%
2018/01/12	60	53.23	34.1	53.24	53.20	25.9	5,469	0.47%
2018/01/11	18	50.34	44	49.91	51.00	-26	5,056	-0.51%
2018/01/10	59	49.89	22	49.93	48.95	37	4,929	0.75%
2018/01/09	11	47.65	2.2	47.79	47.50	8.8	4,691	0.19%
2018/01/08	13	46.90	3	47.02	47.10	10	4,696	0.21%
2018/01/05	9	47.44	1	46.85	46.60	8	4,679	0.17%
2018/01/04	17	47.38	37	47.52	47.10	-20	4,710	-0.42%
2018/01/03	1	48.45	13	48.68	48.70	-12	4,601	-0.26%
2018/01/02	25	49.37	22	49.21	48.85	3	4,534	0.07%