士電 (1503)-台灣摩根士丹利券商分點個股進出

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

士電

(1503)

可現股當沖

股價
296.0
漲跌
▲11.0
漲幅
+3.86%
成交量
24,386張
產業
上市電機機械類股
344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

士電 (1503)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/08	376	299.13	470	297.36	296.00	-94	24,088	-0.39%	大買/大賣/
2024/05/07	68	282.32	168	283.70	285.00	-100	23,752	-0.42%	大賣/
2024/05/06	384	283.95	90	281.92	284.00	294	23,668	1.24%	大買/鉅額交易
2024/05/03	613	281.96	10	281.65	281.00	603	23,642	2.55%	大買/鉅額交易
2024/05/02	332.5	286.43	286	285.82	284.50	46.5	23,451	0.20%	大買/大賣/
2024/04/30	978	293.23	163	292.47	292.00	815	23,448	3.48%	大買/大賣/鉅額交易
2024/04/29	212	303.71	146	300.68	299.00	66	23,350	0.28%	大買/大賣/
2024/04/26	352	312.07	649	313.74	305.50	-297	23,142	-1.28%	大買/大賣/鉅額交易
2024/04/25	406	314.25	81	313.85	316.50	325	22,821	1.42%	大買/鉅額交易
2024/04/24	781	311.61	18	308.92	316.00	763	22,606	3.38%	大買/鉅額交易
2024/04/23	281	315.50	491	314.26	308.50	-210	22,252	-0.94%	大買/大賣/鉅額交易
2024/04/22	298	317.41	354	329.15	314.00	-56	21,901	-0.26%	大買/大賣/
2024/04/19	281	337.09	1,224	333.02	327.50	-943	21,725	-4.34%	大買/大賣/鉅額交易
2024/04/18	212	339.83	496	346.27	333.50	-284	21,313	-1.33%	大買/大賣/鉅額交易
2024/04/17	540	335.22	89	326.38	337.50	451	20,899	2.16%	大買/鉅額交易
2024/04/16	206	307.09	420.4	308.86	307.00	-214.4	20,637	-1.04%	大買/大賣/鉅額交易
2024/04/15	130	326.89	559	326.46	309.00	-429	20,402	-2.10%	大買/大賣/鉅額交易
2024/04/12	604	326.82	191	321.98	334.00	413	20,090	2.06%	大買/大賣/鉅額交易
2024/04/11	158	311.58	631	317.00	304.00	-473	19,705	-2.40%	大買/大賣/鉅額交易
2024/04/10	333	327.32	3,505	323.92	316.00	-3,172	19,214	-16.51%	大買/大賣/鉅額交易
2024/04/09	196	327.24	387	342.32	344.50	-191	18,768	-1.02%	大買/大賣/鉅額交易
2024/04/08	65	314.78	66	314.83	313.50	-1	18,899	-0.01%
2024/04/03	139	305.63	6	305.50	305.50	133	19,249	0.69%	大買/鉅額交易
2024/04/02	76	308.89	33	309.94	308.00	43	19,509	0.22%
2024/04/01	186	302.18	52	305.08	307.00	134	19,464	0.69%	大買/鉅額交易
2024/03/29	541.3	286.56	8	292.00	292.00	533.3	19,421	2.75%	大買/鉅額交易
2024/03/28	808	288.52	17	280.00	280.00	791	19,403	4.08%	大買/鉅額交易
2024/03/27	200	297.04	34	298.75	295.50	166	19,305	0.86%	大買/鉅額交易
2024/03/26	447	313.53	13	319.77	320.00	434	19,224	2.26%	大買/鉅額交易
2024/03/25	428.1	281.31	33	293.06	299.00	395.1	19,117	2.07%	大買/鉅額交易
2024/03/22	1,175	273.38	1,608	275.18	274.00	-433	19,069	-2.27%	大買/大賣/鉅額交易
2024/03/21	671.1	261.79	703	256.67	266.50	-31.9	18,264	-0.17%	大買/大賣/
2024/03/20	108	240.15	225	240.38	242.50	-117	17,779	-0.66%	大買/大賣/鉅額交易
2024/03/19	1,266.6	237.30	325	234.26	239.00	941.6	17,413	5.41%	大買/大賣/鉅額交易
2024/03/18	457	217.90	83	214.75	225.50	374	16,553	2.26%	大買/鉅額交易
2024/03/15	500	209.45	188	210.65	205.00	312	16,172	1.93%	大買/大賣/鉅額交易
2024/03/14	1,394	207.01	1,462	201.74	208.50	-68	15,459	-0.44%	大買/大賣/
2024/03/13	1,520	195.04	643	194.96	199.50	877	14,642	5.99%	大買/大賣/鉅額交易
2024/03/12	78	181.79	1,370	173.79	181.50	-1,292	14,749	-8.76%	大賣/鉅額交易
2024/03/11	178	164.92	262	166.12	168.00	-84	14,948	-0.56%	大買/大賣/
2024/03/08	1,285	168.12	11.7	165.17	165.00	1,273.3	15,219	8.37%	大買/鉅額交易
2024/03/07	942	177.60	3	177.50	177.50	939	15,055	6.24%	大買/鉅額交易
2024/03/06	490	180.92	28	181.80	180.00	462	14,929	3.09%	大買/鉅額交易
2024/03/05	262	181.98	236	183.71	182.50	26	14,812	0.18%	大買/大賣/
2024/03/04	46	184.17	31	183.74	184.50	15	14,411	0.10%
2024/03/01	404	182.42	58	185.09	184.00	346	14,238	2.43%	大買/鉅額交易
2024/02/29	583	180.66	362	182.37	187.00	221	13,980	1.58%	大買/大賣/鉅額交易
2024/02/27	674	172.99	6	171.50	171.50	668	13,359	5.00%	大買/鉅額交易
2024/02/26	528	177.98	2	181.50	175.50	526	13,026	4.04%	大買/鉅額交易
2024/02/23	442	174.73	21	175.29	174.00	421	12,136	3.47%	大買/鉅額交易
2024/02/22	544	170.89	41	168.34	172.00	503	11,422	4.40%	大買/鉅額交易
2024/02/21	99	159.48	1	161.00	161.00	98	10,390	0.94%
2024/02/20	0	0.00	39	145.72	146.50	-39	9,811	-0.40%
2024/02/19	32	146.25	363	144.85	148.50	-331	9,290	-3.56%	大賣/鉅額交易
2024/02/16	279	133.25	63	132.92	137.50	216	8,635	2.50%	大買/鉅額交易
2024/02/15	108	126.56	0	0.00	125.00	108	8,267	1.31%	大買/鉅額交易
2024/02/05	0	0.00	26	123.23	122.00	-26	8,191	-0.32%
2024/02/02	103	125.03	410	127.42	124.50	-307	8,135	-3.77%	大買/大賣/鉅額交易
2024/02/01	28	128.38	372	125.19	131.00	-344	7,868	-4.37%	大賣/鉅額交易
2024/01/31	40	121.29	91	120.60	121.50	-51	7,600	-0.67%
2024/01/30	7	119.00	1	119.00	119.00	6	7,514	0.08%
2024/01/29	33	120.70	34	120.81	121.00	-1	7,465	-0.01%
2024/01/26	1	118.50	172	120.24	118.50	-171	7,431	-2.30%	大賣/鉅額交易
2024/01/25	42	120.49	218	120.55	120.00	-176	7,374	-2.39%	大賣/鉅額交易
2024/01/24	192	123.08	361	123.05	122.50	-169	7,310	-2.31%	大買/大賣/鉅額交易
2024/01/23	377	121.22	372	120.94	121.00	5	7,163	0.07%	大買/大賣/
2024/01/22	22	112.98	171	114.08	115.00	-149	6,991	-2.13%	大賣/鉅額交易
2024/01/19	0	0.00	45	113.44	113.50	-45	6,972	-0.65%
2024/01/18	3	111.50	160	111.82	112.00	-157	6,969	-2.25%	大賣/鉅額交易
2024/01/17	13	113.19	417	113.82	111.50	-404	6,976	-5.79%	大賣/鉅額交易
2024/01/16	1	116.00	435	116.76	116.00	-434	6,927	-6.27%	大賣/鉅額交易
2024/01/15	44	119.90	27	119.65	119.00	17	6,897	0.25%
2024/01/12	71	117.80	57	118.20	117.00	14	6,716	0.21%
2024/01/11	76	117.09	34	117.15	117.00	42	6,639	0.63%
2024/01/10	13	117.62	9	117.72	117.50	4	6,613	0.06%
2024/01/09	125	118.55	19	117.66	118.50	106	6,600	1.61%	大買/鉅額交易
2024/01/08	0	0.00	47	118.17	118.50	-47	6,539	-0.72%
2024/01/05	8	116.13	0	0.00	116.00	8	6,503	0.12%
2024/01/04	0	0.00	164	116.85	116.00	-164	6,498	-2.52%	大賣/鉅額交易
2024/01/03	1	117.50	164	118.45	117.50	-163	6,433	-2.53%	大賣/鉅額交易
2024/01/02	16	119.00	95	119.77	119.00	-79	6,385	-1.24%
2023/12/29	22	126.25	254	121.08	118.50	-232	6,184	-3.75%	大賣/鉅額交易
2023/12/28	116	120.15	14	120.46	125.50	102	5,810	1.76%	大買/鉅額交易
2023/12/27	13	115.04	0	0.00	114.50	13	5,563	0.23%
2023/12/26	9	115.00	8	115.50	114.00	1	5,576	0.02%
2023/12/25	3	118.50	50	117.53	116.50	-47	5,570	-0.84%
2023/12/22	0	0.00	12	116.42	116.50	-12	5,581	-0.21%
2023/12/21	5	117.90	40	117.29	115.50	-35	5,668	-0.62%
2023/12/20	2	118.00	12	117.50	117.50	-10	5,819	-0.17%
2023/12/19	20	117.58	19	116.66	117.00	1	5,807	0.02%
2023/12/18	134	119.51	172	118.74	119.50	-38	5,761	-0.66%	大買/大賣/
2023/12/15	422	121.46	412	126.37	123.00	10	5,698	0.18%	大買/大賣/
2023/12/14	37	125.76	481	127.70	127.50	-444	5,463	-8.13%	大賣/鉅額交易
2023/12/13	3	125.50	286	125.11	124.00	-283	5,325	-5.31%	大賣/鉅額交易
2023/12/12	59	124.74	196	125.06	125.00	-137	5,396	-2.54%	大賣/鉅額交易
2023/12/11	840	126.24	86	126.60	127.50	754	5,273	14.30%	大買/鉅額交易
2023/12/08	209	131.80	271	132.63	129.00	-62	5,106	-1.21%	大買/大賣/
2023/12/07	282	133.62	471	135.44	132.50	-189	4,767	-3.96%	大買/大賣/鉅額交易
2023/12/06	26	130.35	206	127.71	130.50	-180	3,922	-4.59%	大賣/鉅額交易
2023/12/05	1	110.50	1,503	115.47	122.00	-1,502	3,219	-46.65%	大賣/鉅額交易
2023/12/04	17	108.26	315	110.05	111.00	-298	2,862	-10.41%	大賣/鉅額交易
2023/12/01	46	104.02	23	103.96	104.50	23	2,747	0.84%
2023/11/30	170.2	103.18	40	103.43	103.50	130.2	2,732	4.77%	大買/鉅額交易
2023/11/29	6	103.25	86	103.39	101.50	-80	2,742	-2.92%
2023/11/28	72	104.40	251	104.50	105.00	-179	2,737	-6.54%	大賣/鉅額交易
2023/11/27	12	108.63	1,928	107.35	104.00	-1,916	2,718	-70.49%	大賣/鉅額交易
2023/11/24	22	104.50	745	106.27	106.50	-723	2,517	-28.72%	大賣/鉅額交易
2023/11/23	85	102.27	12	101.63	101.00	73	2,344	3.11%
2023/11/22	19	100.79	15	100.63	101.00	4	2,338	0.17%
2023/11/21	1	101.00	40	100.93	101.00	-39	2,385	-1.63%
2023/11/20	11	101.18	6	100.92	101.00	5	2,407	0.21%
2023/11/17	9	99.99	158	101.04	100.50	-149	2,445	-6.09%	大賣/鉅額交易
2023/11/16	9	98.59	39	98.35	98.80	-30	2,498	-1.20%
2023/11/15	111	97.51	41	97.84	97.80	70	2,640	2.65%	大買/
2023/11/14	2	95.80	46	95.61	95.50	-44	2,681	-1.64%
2023/11/13	56	95.86	5	95.30	95.90	51	2,710	1.88%
2023/11/10	63	96.08	2	96.10	95.90	61	2,736	2.23%
2023/11/09	69	97.45	132	98.58	96.70	-63	2,768	-2.28%	大賣/
2023/11/08	69	98.33	8	98.25	98.60	61	2,778	2.20%
2023/11/07	41	98.62	51	98.43	98.40	-10	2,819	-0.35%
2023/11/06	37	99.20	12	98.83	99.10	25	2,888	0.87%
2023/11/03	107	97.18	21	97.36	97.70	86	3,002	2.86%	大買/
2023/11/02	249	95.94	73	95.79	96.00	176	3,111	5.66%	大買/鉅額交易
2023/11/01	463	94.57	1	95.20	94.90	462	3,231	14.30%	大買/鉅額交易
2023/10/31	390	95.75	240	97.73	94.70	150	3,255	4.61%	大買/大賣/鉅額交易
2023/10/30	24	99.65	73	99.36	99.10	-49	3,271	-1.50%
2023/10/27	18	100.53	1	101.50	100.00	17	3,354	0.51%
2023/10/26	53	101.13	4	101.38	101.00	49	3,429	1.43%
2023/10/25	109	103.40	4	102.63	103.50	105	3,480	3.02%	大買/鉅額交易
2023/10/24	67	100.27	3	101.00	100.50	64	3,545	1.80%
2023/10/23	61	102.54	16	101.47	101.50	45	3,570	1.26%
2023/10/20	309	102.51	81	102.65	101.50	228	3,634	6.27%	大買/鉅額交易
2023/10/19	109	101.31	0	0.00	101.50	109	3,669	2.97%	大買/鉅額交易
2023/10/18	537	103.34	49	103.50	103.50	488	3,822	12.77%	大買/鉅額交易
2023/10/17	138	105.15	0	0.00	104.50	138	4,019	3.43%	大買/鉅額交易
2023/10/16	85	107.30	9	106.50	106.50	76	4,245	1.79%
2023/10/13	40	109.38	23	109.33	109.00	17	4,403	0.39%
2023/10/12	152	110.37	10	111.00	111.00	142	4,797	2.96%	大買/鉅額交易
2023/10/11	89	112.93	0	0.00	112.00	89	5,135	1.73%
2023/10/06	229	113.29	1	114.50	114.50	228	5,321	4.28%	大買/鉅額交易
2023/10/05	29	114.50	0	0.00	114.00	29	5,594	0.52%
2023/10/04	189	114.38	40	115.23	114.00	149	5,719	2.60%	大買/鉅額交易
2023/10/03	0	0.00	215	117.22	117.00	-215	5,960	-3.61%	大賣/鉅額交易
2023/10/02	33	115.86	91	115.66	116.00	-58	5,999	-0.97%
2023/09/28	118	115.14	17	115.26	115.50	101	6,043	1.67%	大買/鉅額交易
2023/09/27	47	113.59	215	114.38	113.50	-168	6,047	-2.78%	大賣/鉅額交易
2023/09/26	15	112.20	711	114.03	113.00	-696	6,049	-11.50%	大賣/鉅額交易
2023/09/25	135	110.59	74	110.73	111.00	61	6,010	1.01%	大買/
2023/09/22	97	109.32	9	109.56	110.00	88	5,872	1.50%
2023/09/21	486	109.03	64	109.13	109.50	422	5,888	7.17%	大買/鉅額交易
2023/09/20	282	111.30	344	111.28	111.00	-62	5,916	-1.05%	大買/大賣/
2023/09/19	328	112.75	89	112.52	112.00	239	6,053	3.95%	大買/鉅額交易
2023/09/18	476	113.14	259	112.92	113.00	217	6,105	3.55%	大買/大賣/鉅額交易
2023/09/15	100	115.67	2,410	114.55	114.50	-2,310	6,161	-37.49%	大賣/鉅額交易
2023/09/14	463	118.01	164	118.13	118.00	299	6,123	4.88%	大買/大賣/鉅額交易
2023/09/13	194	115.57	48	115.64	116.00	146	6,285	2.32%	大買/鉅額交易
2023/09/12	461	117.63	51	118.08	117.00	410	6,684	6.13%	大買/鉅額交易
2023/09/11	259	116.78	30	117.32	116.50	229	6,851	3.34%	大買/鉅額交易
2023/09/08	389	118.81	53	119.07	119.50	336	6,908	4.86%	大買/鉅額交易
2023/09/07	155	119.68	60	119.50	119.50	95	6,956	1.37%	大買/
2023/09/06	263	122.54	9	120.67	120.50	254	7,077	3.59%	大買/鉅額交易
2023/09/05	140	123.35	11	123.86	124.00	129	7,173	1.80%	大買/鉅額交易
2023/09/04	378	122.09	3	122.33	122.50	375	7,270	5.16%	大買/鉅額交易
2023/09/01	38	126.30	97	126.85	124.00	-59	7,384	-0.80%
2023/08/31	1,211.3	128.72	282	128.98	129.00	929.3	7,486	12.41%	大買/大賣/鉅額交易
2023/08/30	24	128.06	80	127.97	127.50	-56	7,734	-0.72%
2023/08/29	174	128.56	20	128.88	129.00	154	8,135	1.89%	大買/鉅額交易
2023/08/28	200	129.13	116	128.94	128.50	84	8,284	1.01%	大買/大賣/
2023/08/25	128	130.50	105	131.83	129.00	23	8,533	0.27%	大買/大賣/
2023/08/24	86	132.71	12	132.25	132.50	74	8,602	0.86%
2023/08/23	224	131.93	7	131.79	131.50	217	8,818	2.46%	大買/鉅額交易
2023/08/22	29	132.29	75	132.35	132.50	-46	8,943	-0.51%
2023/08/21	293	132.31	351	132.27	131.50	-58	9,105	-0.64%	大買/大賣/
2023/08/18	97	127.43	96	127.37	126.50	1	9,287	0.01%
2023/08/17	113	127.09	154	126.59	127.50	-41	9,482	-0.43%	大買/大賣/
2023/08/16	114	124.94	56	125.73	126.50	58	9,867	0.59%	大買/
2023/08/15	76	125.97	60	126.68	126.00	16	10,453	0.15%
2023/08/14	52	124.97	51	124.94	124.50	1	10,997	0.01%
2023/08/11	137	126.00	42	125.85	125.50	95	11,085	0.86%	大買/
2023/08/10	135	125.52	50	128.94	125.00	85	11,207	0.76%	大買/
2023/08/09	228	131.00	1	130.50	130.50	227	11,369	2.00%	大買/鉅額交易
2023/08/08	919	132.28	4	132.75	132.50	915	11,707	7.82%	大買/鉅額交易
2023/08/07	873	135.09	47	134.95	136.00	826	11,755	7.03%	大買/鉅額交易
2023/08/04	56	138.54	14	138.96	138.50	42	11,852	0.35%
2023/08/02	148	144.12	63	144.06	140.00	85	12,157	0.70%	大買/
2023/08/01	129	145.45	14	144.25	144.50	115	12,552	0.92%	大買/鉅額交易
2023/07/31	67	148.41	197	150.23	148.00	-130	12,680	-1.03%	大賣/鉅額交易
2023/07/28	94	150.35	148	149.37	150.00	-54	12,885	-0.42%	大賣/
2023/07/27	54	155.15	161	151.98	153.00	-107	13,615	-0.79%	大賣/鉅額交易
2023/07/26	58	149.12	25	150.64	149.00	33	13,835	0.24%
2023/07/25	19	151.79	9	153.67	151.50	10	13,987	0.07%
2023/07/24	2	157.50	140	151.11	151.00	-138	14,102	-0.98%	大賣/鉅額交易
2023/07/21	310	157.50	0	0.00	157.50	310	14,380	2.16%	大買/鉅額交易
2023/07/20	24	151.44	52	150.00	154.00	-28	14,749	-0.19%
2023/07/19	77	144.10	328	145.30	144.00	-251	14,929	-1.68%	大賣/鉅額交易
2023/07/18	89	155.90	374	159.50	155.00	-285	14,775	-1.93%	大賣/鉅額交易
2023/07/17	149	168.61	460	166.85	163.50	-311	14,705	-2.11%	大買/大賣/鉅額交易
2023/07/14	274	161.08	240	160.72	162.50	34	14,441	0.24%	大買/大賣/
2023/07/13	227	156.19	549	155.41	152.50	-322	14,285	-2.25%	大買/大賣/鉅額交易
2023/07/12	506	160.09	43	155.24	158.50	463	14,343	3.23%	大買/鉅額交易
2023/07/11	129	152.87	38	152.80	151.00	91	14,247	0.64%	大買/
2023/07/10	64	156.28	659	155.76	153.00	-595	14,656	-4.06%	大賣/鉅額交易
2023/07/07	0	0.00	167	149.26	150.50	-167	14,745	-1.13%	大賣/鉅額交易
2023/07/06	276	151.15	117	149.88	150.00	159	14,997	1.06%	大買/大賣/鉅額交易
2023/07/05	48	147.97	321	146.46	146.00	-273	15,080	-1.81%	大賣/鉅額交易
2023/07/04	115	153.50	123	151.74	150.00	-8	15,099	-0.05%	大買/大賣/
2023/07/03	151	153.15	61	152.75	154.00	90	15,045	0.60%	大買/
2023/06/30	367	147.51	120	146.54	149.50	247	14,980	1.65%	大買/大賣/鉅額交易
2023/06/29	291	145.80	24	145.65	147.00	267	14,928	1.79%	大買/鉅額交易
2023/06/28	239	144.94	98	145.11	144.00	141	14,908	0.95%	大買/鉅額交易
2023/06/27	333	146.73	167	152.02	144.50	166	14,868	1.12%	大買/大賣/鉅額交易
2023/06/26	101	153.03	102	152.83	153.00	-1	14,729	-0.01%	大買/大賣/
2023/06/21	387	153.82	20	153.63	153.50	367	14,684	2.50%	大買/鉅額交易
2023/06/20	377	152.46	186	151.82	154.00	191	14,619	1.31%	大買/大賣/鉅額交易
2023/06/19	12	155.13	210	154.91	151.50	-198	14,534	-1.36%	大賣/鉅額交易
2023/06/16	15	156.03	514	157.86	156.00	-499	14,452	-3.45%	大賣/鉅額交易
2023/06/15	118	144.27	456.2	148.36	150.00	-338.2	14,056	-2.41%	大買/大賣/鉅額交易
2023/06/14	65	144.18	1	149.50	143.50	64	13,875	0.46%
2023/06/13	151	147.08	6	149.00	146.50	145	13,827	1.05%	大買/鉅額交易
2023/06/12	779	146.25	0	0.00	148.50	779	13,800	5.64%	大買/鉅額交易
2023/06/09	471	151.04	0	0.00	152.00	471	13,667	3.45%	大買/鉅額交易
2023/06/08	99	155.52	226	152.86	151.50	-127	13,575	-0.94%	大賣/鉅額交易
2023/06/07	262	156.35	125	154.96	156.50	137	13,539	1.01%	大買/大賣/鉅額交易
2023/06/06	55	152.59	97	152.75	153.00	-42	13,473	-0.31%
2023/06/05	1	156.50	276	158.10	155.00	-275	13,483	-2.04%	大賣/鉅額交易
2023/06/02	222	155.36	622	157.81	156.50	-400	13,465	-2.97%	大買/大賣/鉅額交易
2023/06/01	156	147.62	435	149.02	147.50	-279	13,098	-2.13%	大買/大賣/鉅額交易
2023/05/31	559	147.13	726	149.00	149.00	-167	12,986	-1.29%	大買/大賣/鉅額交易
2023/05/30	52	143.65	63	144.44	146.00	-11	12,789	-0.09%
2023/05/29	198	143.12	229	144.91	143.50	-31	12,706	-0.24%	大買/大賣/
2023/05/26	701	138.20	4	141.88	138.50	697	12,507	5.57%	大買/鉅額交易
2023/05/25	442	142.51	0	0.00	141.50	442	12,438	3.55%	大買/鉅額交易
2023/05/24	111	139.90	4	140.00	140.00	107	12,302	0.87%	大買/鉅額交易
2023/05/23	520	136.89	21	137.50	138.00	499	12,228	4.08%	大買/鉅額交易
2023/05/22	290	137.66	5	137.10	137.00	285	12,352	2.31%	大買/鉅額交易
2023/05/19	586	130.54	0	0.00	134.50	586	12,247	4.78%	大買/鉅額交易
2023/05/18	141	123.76	149	122.50	129.50	-8	11,958	-0.07%	大買/大賣/
2023/05/17	76	116.24	84	117.16	118.00	-8	11,487	-0.07%
2023/05/16	163	115.39	258	114.53	115.00	-95	11,386	-0.83%	大買/大賣/
2023/05/15	428	115.49	674	116.87	114.00	-246	11,246	-2.19%	大買/大賣/鉅額交易
2023/05/12	98	111.26	29	113.84	117.00	69	11,011	0.63%
2023/05/11	98	111.26	29	113.84	111.00	69	10,550	0.65%
2023/05/10	416	115.73	3	115.50	116.00	413	10,381	3.98%	大買/鉅額交易
2023/05/09	110	119.18	81	120.17	120.00	29	10,144	0.29%	大買/
2023/05/08	212	120.34	232	117.84	121.00	-20	9,802	-0.20%	大買/大賣/
2023/05/05	43	113.41	146	112.61	113.00	-103	9,339	-1.10%	大賣/鉅額交易
2023/05/04	0	0.00	355	113.52	114.00	-355	9,131	-3.89%	大賣/鉅額交易
2023/05/03	508	111.74	222	111.14	113.50	286	8,847	3.23%	大買/大賣/鉅額交易
2023/05/02	31	104.42	188	105.03	110.50	-157	8,055	-1.95%	大賣/鉅額交易
2023/04/28	62	99.27	48	99.27	100.50	14	7,746	0.18%
2023/04/27	74	97.82	108	97.75	97.10	-34	7,550	-0.45%	大賣/
2023/04/26	37	96.99	295	96.31	98.00	-258	7,341	-3.51%	大賣/鉅額交易
2023/04/25	115	102.71	779	97.78	94.00	-664	6,960	-9.54%	大買/大賣/鉅額交易
2023/04/24	105	97.68	489	99.33	101.50	-384	6,422	-5.98%	大買/大賣/鉅額交易
2023/04/21	287	93.16	119	93.22	92.40	168	6,030	2.79%	大買/大賣/鉅額交易
2023/04/20	226	95.57	66	97.73	95.10	160	5,964	2.68%	大買/鉅額交易
2023/04/19	128	99.47	315	98.73	97.80	-187	5,895	-3.17%	大買/大賣/鉅額交易
2023/04/18	82	96.86	319	97.93	96.70	-237	5,800	-4.09%	大賣/鉅額交易
2023/04/17	9	97.00	548	97.65	97.00	-539	5,683	-9.48%	大賣/鉅額交易
2023/04/14	23	93.10	367	92.93	93.10	-344	5,437	-6.33%	大賣/鉅額交易
2023/04/13	334	95.87	544	94.52	92.00	-210	5,225	-4.02%	大買/大賣/鉅額交易
2023/04/12	405	93.91	161	94.11	96.00	244	4,666	5.23%	大買/大賣/鉅額交易
2023/04/11	217	87.34	136	87.01	87.30	81	4,290	1.89%	大買/大賣/
2023/04/10	210	84.63	47	85.13	85.10	163	3,951	4.12%	大買/鉅額交易
2023/04/07	152	81.76	13	82.26	81.90	139	3,793	3.66%	大買/鉅額交易
2023/04/06	37	80.26	7	80.04	80.10	30	3,735	0.80%
2023/03/31	8	80.70	3	80.13	80.00	5	3,715	0.13%
2023/03/30	31.2	80.97	2	80.90	81.00	29.2	3,699	0.79%
2023/03/29	3	81.00	76	80.81	81.00	-73	3,686	-1.98%
2023/03/28	95	81.01	4	80.98	80.80	91	3,665	2.48%
2023/03/27	29	82.80	2	83.25	83.40	27	3,627	0.74%
2023/03/24	67	82.81	6	82.43	82.80	61	3,597	1.70%
2023/03/23	9	82.11	1	81.50	82.70	8	3,564	0.22%
2023/03/22	7	82.71	62	82.99	82.00	-55	3,539	-1.55%
2023/03/21	1	83.60	38	82.71	83.00	-37	3,500	-1.06%
2023/03/20	5	81.44	68	80.72	81.50	-63	3,392	-1.86%
2023/03/17	9	80.12	20	80.28	80.20	-11	3,364	-0.33%
2023/03/16	108	79.45	26	80.39	79.80	82	3,340	2.45%	大買/
2023/03/15	4	82.25	18	82.23	81.90	-14	3,283	-0.43%
2023/03/14	123	80.46	2	80.50	80.40	121	3,226	3.75%	大買/鉅額交易
2023/03/13	76	80.32	1	80.90	80.80	75	3,190	2.35%
2023/03/10	72	81.21	0	0.00	81.20	72	3,161	2.28%
2023/03/09	23	83.89	46	84.22	83.90	-23	3,083	-0.75%
2023/03/08	1	84.80	121	85.37	84.90	-120	2,993	-4.01%	大賣/鉅額交易
2023/03/07	1	85.50	218	84.67	85.10	-217	2,839	-7.64%	大賣/鉅額交易
2023/03/06	0	0.00	94	81.62	82.30	-94	2,587	-3.63%
2023/03/03	1	80.30	138	80.84	80.30	-137	2,546	-5.38%	大賣/鉅額交易
2023/03/02	31	80.20	115	81.75	80.20	-84	2,489	-3.37%	大賣/
2023/03/01	41	79.89	16	79.81	79.90	25	2,404	1.04%
2023/02/24	139	80.86	26	82.28	80.60	113	2,359	4.79%	大買/鉅額交易
2023/02/23	11	82.74	52	83.40	82.50	-41	2,302	-1.78%
2023/02/22	14	82.33	67	83.18	82.30	-53	2,191	-2.42%
2023/02/21	50	85.71	313	84.93	85.50	-263	2,070	-12.70%	大賣/鉅額交易
2023/02/20	26	85.40	532	85.41	85.10	-506	1,803	-28.06%	大賣/鉅額交易
2023/02/17	345	83.48	603	82.46	84.70	-258	1,411	-18.28%	大買/大賣/鉅額交易
2023/02/16	238	78.07	210	78.18	77.00	28	1,093	2.56%	大買/大賣/
2023/02/15	96	73.06	13	69.45	74.40	83	759	10.93%
2023/02/14	41	67.58	6	67.68	67.70	35	640	5.46%
2023/02/13	36	66.38	18	67.51	67.80	18	614	2.93%
2023/02/10	16	65.43	0	0.00	65.20	16	581	2.75%
2023/02/09	22	65.97	0	0.00	65.60	22	573	3.83%
2023/02/08	23	65.34	3	65.40	65.40	20	563	3.55%
2023/02/07	0	0.00	4	64.95	64.90	-4	557	-0.72%
2023/02/06	30	66.49	0	0.00	66.30	30	544	5.51%
2023/02/03	8	65.33	0	0.00	65.60	8	527	1.52%
2023/02/02	98	65.78	0	0.00	65.90	98	521	18.79%
2023/02/01	39	64.68	0	0.00	64.60	39	499	7.81%
2023/01/31	14	65.10	4	64.45	65.10	10	490	2.04%
2023/01/30	1	63.60	15	62.95	63.50	-14	477	-2.93%
2023/01/17	3	62.70	0	0.00	62.70	3	468	0.64%
2023/01/16	32	61.88	3	61.63	61.80	29	465	6.24%
2023/01/13	13	61.52	0	0.00	61.50	13	465	2.79%
2023/01/12	14	61.28	4	62.15	61.20	10	471	2.12%
2023/01/11	8	61.61	0	0.00	61.80	8	458	1.74%
2023/01/10	27	62.63	2	63.55	62.30	25	441	5.67%
2023/01/09	9	64.77	135	65.24	64.80	-126	416	-30.25%	大賣/鉅額交易
2023/01/06	55	67.73	29	67.47	67.80	26	382	6.80%
2023/01/05	58	68.21	0	0.00	68.90	58	333	17.38%
2023/01/04	2	63.40	2	62.70	62.70	0	244	0.00%
2023/01/03	0	0.00	2	60.30	61.00	-2	238	-0.84%
2022/12/30	5	60.94	1	60.20	60.50	4	240	1.67%
2022/12/29	0	0.00	16	59.73	59.50	-16	234	-6.83%
2022/12/28	4	61.03	1	60.90	60.10	3	243	1.23%
2022/12/27	0	0.00	2	61.00	60.70	-2	243	-0.82%
2022/12/26	0	0.00	3	59.50	59.40	-3	242	-1.24%
2022/12/20	1	59.50	0	0.00	59.30	1	270	0.37%
2022/12/19	1	60.40	2	60.70	60.70	-1	276	-0.36%
2022/12/16	2	60.05	1	59.80	59.60	1	286	0.35%
2022/12/15	0	0.00	1	60.70	60.70	-1	292	-0.34%
2022/12/14	0	0.00	30	60.96	60.10	-30	297	-10.09%
2022/12/13	0	0.00	17	59.76	59.70	-17	302	-5.63%
2022/12/12	0	0.00	1	59.30	59.20	-1	305	-0.33%
2022/12/09	0	0.00	7	59.54	59.30	-7	309	-2.26%
2022/12/07	0	0.00	5	60.50	60.10	-5	315	-1.58%
2022/12/06	0	0.00	3	60.80	60.90	-3	315	-0.95%
2022/12/05	0	0.00	3	60.60	60.30	-3	312	-0.96%
2022/12/02	0	0.00	7	60.46	60.70	-7	313	-2.23%
2022/12/01	9	59.73	3	59.50	59.50	6	312	1.92%
2022/11/30	0	0.00	3	59.13	59.40	-3	315	-0.95%
2022/11/29	0	0.00	1	58.00	58.80	-1	312	-0.32%
2022/11/28	0	0.00	8	58.21	58.50	-8	306	-2.61%
2022/11/25	6	59.25	0	0.00	58.80	6	298	2.01%
2022/11/23	0	0.00	4	57.63	57.80	-4	289	-1.38%
2022/11/22	0	0.00	1	57.00	56.80	-1	288	-0.35%
2022/11/21	0	0.00	1	57.20	57.20	-1	287	-0.35%
2022/11/17	0	0.00	17	57.19	57.10	-17	290	-5.85%
2022/11/16	1	55.70	0	0.00	55.70	1	290	0.34%
2022/11/15	0	0.00	3	57.07	56.90	-3	289	-1.04%
2022/11/14	0	0.00	1	57.30	57.30	-1	290	-0.34%
2022/11/11	8	56.08	5	56.24	56.20	3	293	1.02%
2022/11/10	0	0.00	21	55.47	55.20	-21	295	-7.10%
2022/11/09	2	55.90	16	55.78	56.10	-14	298	-4.70%
2022/11/07	0	0.00	1	55.40	55.30	-1	300	-0.33%
2022/11/04	1	55.10	0	0.00	55.40	1	305	0.33%
2022/11/02	1	55.80	2	55.90	55.50	-1	313	-0.32%
2022/11/01	4	55.53	2	55.50	55.70	2	318	0.63%
2022/10/31	6	55.35	47	55.33	54.70	-41	324	-12.65%
2022/10/28	2	55.10	0	0.00	55.10	2	331	0.60%
2022/10/27	6	55.40	3	56.40	56.40	3	338	0.89%
2022/10/26	1	55.20	4	55.05	55.20	-3	343	-0.87%
2022/10/24	0	0.00	2	54.65	54.60	-2	348	-0.57%
2022/10/21	2	53.55	3	53.50	53.80	-1	351	-0.28%
2022/10/20	0	0.00	19	54.39	53.10	-19	347	-5.46%
2022/10/19	31	53.90	1	53.80	54.00	30	339	8.85%
2022/10/18	0	0.00	2	53.70	53.90	-2	337	-0.59%
2022/10/17	0	0.00	3	52.77	52.20	-3	336	-0.89%
2022/10/14	0	0.00	13	53.72	53.20	-13	337	-3.85%
2022/10/12	0	0.00	7	54.06	54.10	-7	343	-2.04%
2022/10/11	0	0.00	37	54.38	54.40	-37	348	-10.62%
2022/10/07	0	0.00	21	56.20	56.20	-21	342	-6.13%
2022/10/06	0	0.00	15	56.79	56.60	-15	339	-4.42%
2022/10/05	0	0.00	21	57.29	56.90	-21	341	-6.15%
2022/10/03	2	57.20	0	0.00	57.00	2	339	0.59%
2022/09/30	0	0.00	3	57.90	58.10	-3	340	-0.88%
2022/09/29	4	58.40	26	58.13	57.90	-22	343	-6.40%
2022/09/28	0	0.00	33	57.98	58.00	-33	344	-9.57%
2022/09/27	65	57.51	2	58.60	58.30	63	341	18.46%
2022/09/26	20	58.52	16	59.01	58.60	4	333	1.20%
2022/09/23	25	59.94	1	60.50	60.60	24	332	7.23%
2022/09/22	6	60.80	7	60.96	60.50	-1	326	-0.31%
2022/09/21	12	61.62	7	61.60	60.80	5	325	1.54%
2022/09/20	3	62.63	12	61.73	62.20	-9	348	-2.59%
2022/09/19	6	62.67	8	61.90	61.80	-2	352	-0.57%
2022/09/16	3	62.07	58	62.10	61.60	-55	371	-14.80%
2022/09/15	0	0.00	9	62.52	63.00	-9	373	-2.41%
2022/09/14	0	0.00	13	61.92	62.00	-13	377	-3.44%
2022/09/13	0	0.00	17	62.79	62.40	-17	385	-4.41%
2022/09/12	4	62.78	0	0.00	63.10	4	385	1.04%
2022/09/08	1	62.10	1	62.20	62.10	0	386	0.00%
2022/09/07	3	61.87	11	61.88	61.90	-8	393	-2.03%
2022/09/06	1	62.00	0	0.00	62.30	1	395	0.25%
2022/09/05	1	62.00	3	61.97	61.90	-2	394	-0.51%
2022/09/02	1	62.30	13	62.25	62.00	-12	398	-3.01%
2022/09/01	0	0.00	8	62.50	62.10	-8	400	-2.00%
2022/08/31	0	0.00	4	63.48	63.60	-4	396	-1.01%
2022/08/29	0	0.00	7	61.91	61.80	-7	395	-1.77%
2022/08/26	21	63.23	2	63.30	63.20	19	395	4.81%
2022/08/25	35	62.76	0	0.00	62.90	35	405	8.63%
2022/08/24	12	62.14	0	0.00	62.40	12	405	2.96%
2022/08/23	28	61.87	4	62.20	61.90	24	407	5.89%
2022/08/22	13	62.02	4	62.00	62.00	9	416	2.16%
2022/08/19	0	0.00	3	62.47	62.40	-3	423	-0.71%
2022/08/18	7	62.77	2	62.70	63.20	5	434	1.15%
2022/08/17	6	62.45	24	62.08	61.90	-18	451	-3.98%
2022/08/16	5	62.36	3	62.43	62.50	2	469	0.43%
2022/08/15	2	62.70	0	0.00	62.70	2	482	0.41%
2022/08/12	12	62.76	0	0.00	62.60	12	483	2.48%
2022/08/11	18	62.74	0	0.00	62.90	18	487	3.69%
2022/08/10	71	61.76	14	61.51	62.30	57	501	11.36%
2022/08/09	21	61.03	0	0.00	61.20	21	504	4.17%
2022/08/08	15	61.05	0	0.00	61.00	15	507	2.95%
2022/08/05	38	61.51	1	62.60	61.90	37	505	7.32%
2022/08/04	40	60.85	6	60.72	61.10	34	499	6.81%
2022/08/03	2	61.60	0	0.00	61.70	2	491	0.41%
2022/08/02	13	62.13	13	62.19	62.60	0	485	0.00%
2022/08/01	5	63.32	6	63.35	63.30	-1	480	-0.21%
2022/07/29	12	63.63	7	63.06	63.40	5	479	1.04%
2022/07/28	4	63.25	2	64.45	64.20	2	473	0.42%
2022/07/27	7	62.70	0	0.00	62.30	7	475	1.47%
2022/07/26	4	62.25	1	62.30	62.30	3	477	0.63%
2022/07/25	8	62.45	2	62.50	62.60	6	476	1.26%
2022/07/22	6	62.00	6	62.08	62.20	0	474	0.00%
2022/07/21	1	61.80	16	62.29	62.90	-15	475	-3.16%
2022/07/20	13	62.75	20	62.39	62.00	-7	477	-1.47%
2022/07/19	9	63.53	6	63.40	63.70	3	473	0.63%
2022/07/18	11	62.87	9	62.12	62.90	2	471	0.42%
2022/07/15	7	61.69	8	61.43	61.80	-1	466	-0.21%
2022/07/14	0	0.00	5	61.48	60.90	-5	462	-1.08%
2022/07/13	1	61.70	14	61.85	62.20	-13	461	-2.82%
2022/07/12	0	0.00	19	60.45	61.10	-19	458	-4.15%
2022/07/11	0	0.00	10	61.11	60.80	-10	454	-2.20%
2022/07/08	5	61.78	12	62.03	61.90	-7	450	-1.56%
2022/07/07	0	0.00	1	62.30	62.40	-1	446	-0.22%
2022/07/06	5	61.82	12	61.38	61.50	-7	441	-1.58%
2022/07/05	15	63.03	0	0.00	62.80	15	436	3.43%
2022/07/04	6	60.70	1	61.00	60.90	5	429	1.16%
2022/07/01	29	61.73	0	0.00	60.40	29	427	6.79%
2022/06/30	2	61.20	3	61.83	61.80	-1	419	-0.24%
2022/06/29	13	61.42	0	0.00	61.40	13	413	3.15%
2022/06/28	40	63.57	9	63.74	62.00	31	406	7.63%
2022/06/27	15	62.98	13	62.99	62.60	2	378	0.53%
2022/06/24	40	60.52	0	0.00	62.60	40	365	10.94%
2022/06/23	76	59.86	2	59.90	60.00	74	341	21.70%
2022/06/22	13	58.98	3	59.47	59.60	10	334	2.99%
2022/06/21	25	60.06	0	0.00	60.20	25	326	7.65%
2022/06/20	0	0.00	2	60.00	60.00	-2	316	-0.63%
2022/06/17	2	59.60	0	0.00	59.60	2	313	0.64%
2022/06/16	7	60.39	2	60.30	59.60	5	310	1.61%
2022/06/15	12	59.07	6	59.25	59.30	6	301	1.99%
2022/06/14	20	57.03	3	56.10	57.50	17	297	5.72%
2022/06/13	16	57.31	16	57.27	57.00	0	294	0.00%
2022/06/10	1	59.60	6	59.12	59.60	-5	289	-1.73%
2022/06/09	1	59.50	2	59.45	59.50	-1	286	-0.35%
2022/06/08	1	60.20	0	0.00	60.20	1	287	0.35%
2022/06/07	3	59.83	8	59.36	59.70	-5	287	-1.74%
2022/06/06	0	0.00	5	59.86	58.90	-5	285	-1.75%
2022/06/02	2	59.85	4	59.20	59.60	-2	284	-0.70%
2022/06/01	0	0.00	1	60.60	60.60	-1	275	-0.36%
2022/05/31	1	60.80	0	0.00	60.80	1	273	0.37%
2022/05/30	22	61.98	0	0.00	60.20	22	267	8.22%
2022/05/27	6	60.30	0	0.00	61.20	6	255	2.35%
2022/05/26	1	59.90	5	62.32	59.80	-4	247	-1.62%
2022/05/25	37	61.38	5	61.06	61.10	32	231	13.81%
2022/05/24	0	0.00	7	60.50	59.80	-7	210	-3.33%
2022/05/23	16	58.68	12	60.03	60.00	4	187	2.13%
2022/05/19	5	57.56	7	57.73	58.10	-2	168	-1.19%
2022/05/18	43	57.68	8	58.49	57.90	35	162	21.50%
2022/05/17	27	55.55	0	0.00	55.90	27	142	18.90%
2022/05/16	7	55.31	0	0.00	55.10	7	135	5.18%
2022/05/13	8	54.53	0	0.00	54.50	8	128	6.21%
2022/05/12	0	0.00	2	54.40	53.70	-2	125	-1.59%
2022/04/25	0	0.00	1	52.10	52.10	-1	95	-1.05%
2022/04/19	5	52.06	0	0.00	52.10	5	80	6.19%
2022/04/18	0	0.00	5	51.58	51.80	-5	80	-6.23%
2022/04/15	0	0.00	4	51.30	51.80	-4	79	-5.01%
2022/04/13	1	51.30	0	0.00	51.80	1	78	1.27%
2022/04/11	0	0.00	7	50.90	51.40	-7	77	-9.07%
2022/04/08	0	0.00	2	51.70	51.50	-2	75	-2.63%
2022/04/07	0	0.00	9	51.34	51.40	-9	75	-11.97%
2022/04/06	0	0.00	3	51.77	51.90	-3	74	-4.04%
2022/04/01	0	0.00	2	51.95	51.90	-2	74	-2.67%
2022/03/25	0	0.00	1	51.80	51.80	-1	75	-1.33%
2022/03/23	2	52.40	0	0.00	52.60	2	77	2.58%
2022/03/17	4	52.18	1	52.00	52.40	3	82	3.63%
2022/03/16	0	0.00	1	51.40	51.60	-1	81	-1.23%
2022/03/15	0	0.00	1	51.60	51.70	-1	80	-1.24%
2022/03/10	0	0.00	1	52.00	52.30	-1	80	-1.24%
2022/03/09	0	0.00	4	50.80	51.60	-4	79	-5.04%
2022/03/08	0	0.00	2	50.60	50.50	-2	77	-2.57%
2022/03/07	0	0.00	7	50.94	51.30	-7	77	-9.07%
2022/03/04	0	0.00	2	51.60	52.00	-2	75	-2.65%
2022/03/03	1	52.10	0	0.00	52.30	1	75	1.33%
2022/02/22	0	0.00	12	52.28	52.00	-12	88	-13.53%
2022/02/18	5	53.32	0	0.00	53.40	5	91	5.45%
2022/02/15	0	0.00	2	52.15	52.20	-2	94	-2.11%
2022/02/14	0	0.00	2	51.75	52.30	-2	96	-2.08%
2022/01/18	8	53.40	0	0.00	53.40	8	109	7.33%
2022/01/12	4	53.48	0	0.00	53.50	4	112	3.57%
2022/01/10	2	53.35	0	0.00	53.10	2	117	1.70%
2022/01/07	2	53.35	0	0.00	53.10	2	120	1.66%
2022/01/04	2	53.45	0	0.00	53.20	2	126	1.58%
2021/12/21	3	54.20	0	0.00	54.10	3	144	2.08%
2021/12/20	0	0.00	17	53.72	53.80	-17	144	-11.74%
2021/12/16	2	52.75	0	0.00	53.00	2	144	1.39%
2021/12/15	1	53.00	43	52.38	52.40	-42	146	-28.69%
2021/12/10	26	53.97	0	0.00	54.10	26	154	16.82%
2021/12/09	5	53.98	0	0.00	53.50	5	161	3.10%
2021/12/08	1	53.70	0	0.00	54.20	1	161	0.62%
2021/12/07	1	53.10	1	53.20	52.90	0	161	0.00%
2021/12/06	1	52.60	0	0.00	52.50	1	159	0.63%
2021/12/03	1	52.70	0	0.00	53.20	1	160	0.62%
2021/11/30	1	53.70	0	0.00	52.90	1	159	0.63%
2021/11/29	1	53.80	0	0.00	53.80	1	159	0.63%
2021/11/26	1	54.40	6	54.53	54.30	-5	159	-3.14%
2021/11/25	0	0.00	1	55.10	55.40	-1	158	-0.63%
2021/11/24	6	54.58	2	54.40	55.20	4	155	2.57%
2021/11/23	0	0.00	7	54.74	54.60	-7	155	-4.50%
2021/11/22	7	54.30	0	0.00	54.70	7	152	4.58%
2021/11/17	1	53.40	1	53.20	53.60	0	144	0.00%
2021/11/04	4	52.35	0	0.00	52.10	4	135	2.96%
2021/11/02	3	52.43	0	0.00	51.90	3	135	2.21%
2021/10/26	2	52.25	0	0.00	52.00	2	127	1.56%
2021/10/25	1	51.40	1	51.30	51.60	0	123	0.00%
2021/10/21	4	51.93	0	0.00	52.00	4	126	3.16%
2021/10/20	11	51.88	1	51.60	51.80	10	125	7.98%
2021/10/19	25	50.74	0	0.00	51.40	25	123	20.24%
2021/10/15	15	50.23	0	0.00	50.40	15	124	12.02%
2021/10/14	8	49.97	0	0.00	49.85	8	122	6.52%
2021/10/13	5	50.06	0	0.00	50.00	5	123	4.05%
2021/10/12	0	0.00	3	50.05	49.90	-3	122	-2.45%
2021/10/07	22	50.67	1	50.60	50.80	21	119	17.57%
2021/10/06	0	0.00	16	49.90	49.85	-16	116	-13.72%
2021/10/05	1	50.10	0	0.00	50.00	1	117	0.85%
2021/10/01	0	0.00	5	50.18	49.90	-5	115	-4.33%
2021/09/30	3	50.77	1	50.80	50.60	2	114	1.75%
2021/09/29	0	0.00	1	50.10	50.00	-1	110	-0.90%
2021/09/28	0	0.00	1	50.10	50.60	-1	109	-0.91%
2021/09/22	0	0.00	1	50.10	50.20	-1	114	-0.88%
2021/09/10	1	50.90	0	0.00	51.00	1	121	0.82%
2021/09/09	0	0.00	4	50.73	50.80	-4	128	-3.10%
2021/09/07	0	0.00	1	51.70	51.80	-1	136	-0.73%
2021/09/06	0	0.00	1	52.10	52.10	-1	140	-0.71%
2021/09/03	4	52.70	0	0.00	52.50	4	141	2.82%
2021/09/01	2	52.30	0	0.00	52.30	2	141	1.42%
2021/08/31	0	0.00	1	52.10	52.20	-1	141	-0.71%
2021/08/26	0	0.00	7	51.03	50.90	-7	145	-4.80%
2021/08/20	0	0.00	2	50.45	50.50	-2	154	-1.29%
2021/08/19	0	0.00	4	50.45	50.50	-4	155	-2.57%
2021/08/17	0	0.00	5	51.34	51.10	-5	155	-3.21%
2021/08/13	0	0.00	2	51.25	51.30	-2	157	-1.27%
2021/08/06	0	0.00	67	52.36	52.30	-67	172	-38.91%
2021/08/03	0	0.00	3	53.27	53.30	-3	187	-1.60%
2021/08/02	5	53.86	0	0.00	53.90	5	190	2.63%
2021/07/30	0	0.00	3	53.87	53.50	-3	190	-1.57%
2021/07/29	3	53.90	0	0.00	54.00	3	192	1.56%
2021/07/28	3	53.47	0	0.00	53.70	3	194	1.54%
2021/07/27	3	53.57	3	53.80	53.80	0	196	0.00%
2021/07/22	43	54.92	1	54.90	54.10	42	209	20.07%
2021/07/21	0	0.00	6	53.18	54.20	-6	208	-2.88%
2021/07/20	0	0.00	6	53.22	53.20	-6	209	-2.87%
2021/07/19	0	0.00	5	53.18	53.80	-5	210	-2.37%
2021/07/16	0	0.00	1	53.40	53.70	-1	216	-0.46%
2021/07/13	6	53.20	0	0.00	52.90	6	238	2.52%
2021/07/12	7	53.10	0	0.00	53.20	7	239	2.93%
2021/07/07	25	52.94	0	0.00	53.10	25	241	10.34%
2021/07/06	7	53.34	1	53.70	53.30	6	246	2.44%
2021/07/05	5	52.90	5	53.24	53.50	0	247	0.00%
2021/07/02	14	52.80	0	0.00	52.70	14	246	5.68%
2021/06/25	5	54.80	0	0.00	54.70	5	239	2.08%
2021/06/21	0	0.00	4	52.83	52.80	-4	222	-1.80%
2021/06/17	0	0.00	1	52.10	52.20	-1	210	-0.48%
2021/06/16	0	0.00	6	51.28	52.30	-6	210	-2.85%
2021/06/15	0	0.00	2	51.50	51.40	-2	206	-0.97%
2021/06/11	0	0.00	4	51.43	51.40	-4	205	-1.95%
2021/06/10	10	51.73	0	0.00	51.80	10	205	4.87%
2021/06/09	0	0.00	12	51.32	51.60	-12	205	-5.83%
2021/06/08	0	0.00	2	51.50	51.50	-2	205	-0.97%
2021/06/07	0	0.00	6	51.42	51.50	-6	206	-2.90%
2021/06/04	4	51.90	0	0.00	52.10	4	207	1.93%
2021/06/03	0	0.00	6	52.38	52.40	-6	206	-2.91%
2021/06/02	1	51.30	1	51.20	52.00	0	203	0.00%
2021/06/01	0	0.00	10	51.19	51.50	-10	200	-5.00%
2021/05/28	0	0.00	1	50.60	51.10	-1	205	-0.49%
2021/05/27	0	0.00	20	50.37	50.50	-20	202	-9.86%
2021/05/26	0	0.00	4	50.25	50.80	-4	204	-1.96%
2021/05/25	0	0.00	2	49.90	50.40	-2	202	-0.99%
2021/05/21	1	50.50	0	0.00	50.30	1	203	0.49%
2021/05/20	0	0.00	10	49.48	49.80	-10	203	-4.91%
2021/05/19	1	49.70	30	49.56	50.10	-29	203	-14.25%
2021/05/18	1	49.80	2	48.70	50.00	-1	202	-0.49%
2021/05/14	0	0.00	4	48.30	48.40	-4	197	-2.02%
2021/05/13	4	47.90	2	48.50	47.90	2	195	1.02%
2021/05/12	3	48.25	0	0.00	47.80	3	189	1.59%
2021/05/04	3	50.73	0	0.00	50.50	3	179	1.67%
2021/04/21	0	0.00	9	51.20	51.50	-9	156	-5.74%
2021/04/14	0	0.00	1	49.80	49.70	-1	139	-0.72%
2021/04/09	0	0.00	1	49.30	49.35	-1	135	-0.74%
2021/03/26	1	48.85	7	48.75	48.90	-6	138	-4.32%
2021/03/24	0	0.00	10	48.53	48.40	-10	142	-7.02%
2021/03/23	0	0.00	6	48.14	48.15	-6	142	-4.20%
2021/03/22	1	48.20	3	48.22	48.45	-2	144	-1.38%
2021/03/19	0	0.00	11	48.59	48.55	-11	145	-7.54%
2021/03/17	1	48.55	4	48.96	49.00	-3	142	-2.11%
2021/03/16	0	0.00	2	49.20	49.20	-2	142	-1.41%
2021/03/08	0	0.00	1	48.80	48.95	-1	143	-0.70%
2021/03/04	0	0.00	2	49.10	49.25	-2	145	-1.37%
2021/03/03	8	49.73	5	50.30	50.30	3	143	2.10%
2021/03/02	0	0.00	6	48.75	49.00	-6	139	-4.29%
2021/02/26	0	0.00	14	48.74	48.70	-14	140	-9.95%
2021/02/24	2	49.83	2	49.60	49.60	0	139	0.00%
2021/02/18	1	49.15	0	0.00	49.35	1	138	0.72%
2021/02/17	0	0.00	2	48.45	49.15	-2	139	-1.43%
2021/02/05	0	0.00	4	47.95	48.20	-4	138	-2.88%
2021/02/03	2	47.55	0	0.00	47.70	2	143	1.40%
2021/02/02	0	0.00	1	46.80	47.40	-1	145	-0.69%
2021/01/29	2	47.40	14	47.27	46.85	-12	146	-8.18%
2021/01/28	1	47.55	2	47.73	47.60	-1	142	-0.70%
2021/01/27	0	0.00	9	48.06	47.90	-9	142	-6.30%
2021/01/26	0	0.00	18	47.81	48.00	-18	143	-12.53%
2021/01/25	9	48.75	0	0.00	48.75	9	143	6.29%
2021/01/20	1	48.70	18	48.67	48.35	-17	143	-11.86%
2021/01/15	9	49.83	0	0.00	50.00	9	138	6.51%
2021/01/14	3	50.37	0	0.00	50.20	3	138	2.17%
2021/01/13	2	50.15	0	0.00	50.30	2	140	1.43%
2021/01/11	0	0.00	1	49.75	49.60	-1	140	-0.71%
2021/01/08	12	49.79	0	0.00	49.65	12	140	8.53%
2021/01/06	0	0.00	1	50.60	49.40	-1	147	-0.68%
2021/01/04	7	50.91	0	0.00	51.00	7	149	4.69%
2020/12/30	2	50.20	0	0.00	51.60	2	153	1.30%
2020/12/28	10	50.05	0	0.00	49.95	10	151	6.58%
2020/12/23	9	49.87	0	0.00	49.90	9	154	5.83%
2020/12/18	4	51.13	0	0.00	50.90	4	170	2.34%
2020/12/17	6	51.22	0	0.00	51.50	6	176	3.40%
2020/12/16	9	50.59	0	0.00	51.60	9	184	4.88%
2020/12/14	4	50.18	0	0.00	50.10	4	233	1.71%
2020/12/11	1	50.10	0	0.00	50.20	1	242	0.41%
2020/12/10	2	50.20	0	0.00	50.70	2	246	0.81%
2020/12/04	19	50.02	0	0.00	50.20	19	269	7.06%
2020/12/01	2	49.80	0	0.00	49.85	2	276	0.72%
2020/11/26	4	50.80	0	0.00	50.90	4	283	1.41%
2020/11/18	29	51.25	0	0.00	51.60	29	282	10.25%
2020/11/17	14	51.46	0	0.00	51.50	14	284	4.92%
2020/11/16	6	51.40	1	51.30	51.40	5	289	1.73%
2020/11/12	0	0.00	5	51.20	51.30	-5	297	-1.68%
2020/11/10	2	50.70	0	0.00	50.50	2	308	0.65%
2020/11/09	3	51.00	15	50.77	50.50	-12	308	-3.89%
2020/11/05	0	0.00	2	50.20	49.90	-2	309	-0.65%
2020/11/02	8	49.52	0	0.00	49.80	8	313	2.55%
2020/10/30	2	49.70	1	49.60	49.30	1	313	0.32%
2020/10/28	12	50.30	0	0.00	50.30	12	316	3.80%
2020/10/27	11	49.99	0	0.00	50.10	11	315	3.49%
2020/10/26	7	50.03	2	50.10	50.00	5	316	1.58%
2020/10/22	0	0.00	5	49.89	50.20	-5	324	-1.54%
2020/10/12	0	0.00	1	48.40	49.05	-1	400	-0.25%
2020/10/08	0	0.00	4	48.38	48.70	-4	410	-0.98%
2020/10/07	0	0.00	5	48.38	48.55	-5	411	-1.21%
2020/10/06	0	0.00	6	48.38	48.90	-6	423	-1.42%
2020/09/30	0	0.00	3	47.33	47.50	-3	422	-0.71%
2020/09/29	0	0.00	2	47.50	47.40	-2	424	-0.47%
2020/09/28	0	0.00	5	47.47	47.80	-5	422	-1.18%
2020/09/25	0	0.00	14	47.70	46.85	-14	427	-3.28%
2020/09/24	1	47.60	16	47.69	47.35	-15	422	-3.55%
2020/09/23	2	48.60	41	48.90	48.45	-39	412	-9.45%
2020/09/22	4	50.03	0	0.00	49.50	4	406	0.98%
2020/09/21	10	52.15	0	0.00	51.10	10	399	2.51%
2020/09/18	18	52.49	20	52.47	52.00	-2	390	-0.51%
2020/09/17	44	51.46	1	52.80	51.90	43	373	11.51%
2020/09/16	43	50.43	0	0.00	50.60	43	335	12.81%
2020/09/15	29	50.04	0	0.00	50.10	29	327	8.87%
2020/09/14	31	49.87	0	0.00	49.95	31	324	9.56%
2020/09/11	1	50.10	27	50.67	50.20	-26	319	-8.13%
2020/09/09	4	49.14	4	49.31	49.25	0	303	0.00%
2020/09/08	0	0.00	2	49.33	49.40	-2	301	-0.66%
2020/09/07	14	49.26	0	0.00	49.30	14	299	4.67%
2020/09/04	15	48.71	8	48.50	48.65	7	294	2.38%
2020/09/03	6	49.18	0	0.00	49.10	6	292	2.05%
2020/08/31	2	48.60	5	48.70	49.05	-3	282	-1.06%
2020/08/24	17	48.33	0	0.00	48.55	17	283	5.99%
2020/08/18	2	48.90	4	49.13	49.65	-2	271	-0.74%
2020/08/17	0	0.00	1	49.40	49.45	-1	266	-0.37%
2020/08/12	0	0.00	2	46.25	46.20	-2	258	-0.77%
2020/08/11	0	0.00	3	46.67	46.35	-3	260	-1.15%
2020/08/03	6	45.17	0	0.00	45.10	6	258	2.32%
2020/07/29	1	45.55	0	0.00	45.50	1	258	0.39%
2020/07/28	1	45.20	1	45.25	45.10	0	256	0.00%
2020/07/27	0	0.00	20	46.34	46.25	-20	252	-7.92%
2020/07/23	1	49.15	0	0.00	49.40	1	242	0.41%
2020/07/21	2	50.40	0	0.00	50.20	2	233	0.86%
2020/07/20	3	50.77	0	0.00	50.70	3	226	1.33%
2020/07/17	3	49.92	1	50.80	49.25	2	216	0.92%
2020/07/06	18	45.91	0	0.00	46.30	18	136	13.20%
2020/07/03	1	45.50	0	0.00	45.45	1	132	0.76%
2020/06/17	1	46.15	0	0.00	46.15	1	144	0.69%
2020/06/12	3	44.57	0	0.00	44.95	3	150	2.00%
2020/03/19	0	0.00	3	39.28	39.05	-3	136	-2.21%
2020/03/18	0	0.00	10	39.90	40.00	-10	131	-7.59%
2020/03/16	8	40.10	0	0.00	40.05	8	124	6.40%
2020/03/13	4	39.05	0	0.00	39.50	4	120	3.33%
2020/03/11	1	42.35	0	0.00	42.05	1	111	0.90%
2020/02/20	1	45.45	0	0.00	45.40	1	101	0.98%
2020/01/13	0	0.00	1	45.95	46.00	-1	77	-1.28%
2020/01/10	0	0.00	1	45.75	45.70	-1	78	-1.28%
2019/11/07	0	0.00	1	45.70	45.70	-1	131	-0.76%
2019/11/06	2	45.95	0	0.00	45.85	2	131	1.53%
2019/11/04	0	0.00	1	45.60	45.70	-1	133	-0.75%
2019/10/31	0	0.00	1	45.25	45.20	-1	134	-0.74%
2019/10/30	0	0.00	2	45.25	45.25	-2	139	-1.44%
2019/10/29	0	0.00	8	45.25	45.25	-8	141	-5.66%
2019/10/28	0	0.00	4	45.38	45.25	-4	141	-2.83%
2019/10/25	0	0.00	2	45.20	45.35	-2	143	-1.39%
2019/10/24	0	0.00	8	45.33	45.30	-8	149	-5.36%
2019/10/23	0	0.00	4	45.85	45.55	-4	150	-2.66%
2019/10/22	0	0.00	11	46.26	46.15	-11	154	-7.11%
2019/10/21	24	46.46	0	0.00	47.00	24	153	15.60%
2019/10/16	0	0.00	3	46.35	46.05	-3	151	-1.98%
2019/10/15	0	0.00	7	45.73	45.80	-7	150	-4.65%
2019/10/14	0	0.00	11	45.08	45.30	-11	150	-7.31%
2019/10/04	3	45.20	10	45.10	44.65	-7	157	-4.45%
2019/10/02	2	45.80	0	0.00	45.80	2	156	1.28%
2019/10/01	5	46.40	0	0.00	46.05	5	158	3.16%
2019/09/27	2	45.60	2	46.30	45.95	0	156	0.00%
2019/09/25	8	46.29	0	0.00	46.35	8	154	5.19%
2019/09/24	9	46.48	1	46.35	46.30	8	152	5.23%
2019/09/20	5	45.95	1	46.35	46.20	4	151	2.64%
2019/09/19	0	0.00	6	46.03	45.55	-6	148	-4.04%
2019/09/18	1	45.75	0	0.00	46.30	1	144	0.69%
2019/09/17	2	45.65	11	45.56	45.45	-9	142	-6.31%
2019/09/16	0	0.00	9	45.62	45.60	-9	142	-6.33%
2019/09/12	0	0.00	1	45.45	45.40	-1	141	-0.71%
2019/09/11	0	0.00	3	44.17	44.20	-3	141	-2.12%
2019/09/10	2	43.50	6	44.01	43.80	-4	142	-2.81%
2019/09/09	0	0.00	8	43.46	43.30	-8	142	-5.61%
2019/09/06	0	0.00	1	43.25	43.20	-1	144	-0.69%
2019/09/05	0	0.00	1	43.10	43.15	-1	145	-0.69%
2019/09/04	0	0.00	6	42.95	43.45	-6	150	-3.99%
2019/09/03	7	43.00	0	0.00	43.05	7	156	4.47%
2019/08/30	0	0.00	1	42.70	42.70	-1	159	-0.63%
2019/08/29	1	42.65	4	42.73	42.65	-3	163	-1.84%
2019/08/27	0	0.00	1	43.10	42.65	-1	174	-0.57%
2019/08/26	0	0.00	2	42.85	42.70	-2	187	-1.07%
2019/08/23	1	43.40	0	0.00	43.35	1	204	0.49%
2019/08/22	0	0.00	4	43.83	43.30	-4	213	-1.87%
2019/08/20	0	0.00	3	43.38	43.45	-3	226	-1.33%
2019/08/19	0	0.00	9	43.16	43.20	-9	228	-3.94%
2019/08/16	0	0.00	4	43.10	43.15	-4	231	-1.73%
2019/08/15	0	0.00	2	42.70	42.55	-2	241	-0.83%
2019/08/13	0	0.00	2	42.30	42.25	-2	264	-0.76%
2019/08/12	3	42.65	8	42.73	42.70	-5	267	-1.87%
2019/08/08	0	0.00	2	42.85	42.85	-2	275	-0.72%
2019/08/07	2	42.98	0	0.00	42.65	2	277	0.72%
2019/08/06	2	42.25	3	42.37	42.90	-1	278	-0.36%
2019/08/05	0	0.00	2	43.15	43.00	-2	278	-0.72%
2019/08/02	0	0.00	7	43.06	43.10	-7	278	-2.52%
2019/08/01	2	43.40	9	43.49	43.25	-7	278	-2.52%
2019/07/31	0	0.00	28	44.83	44.50	-28	274	-10.21%
2019/07/30	0	0.00	21	45.37	45.35	-21	271	-7.74%
2019/07/29	15	45.36	0	0.00	45.45	15	271	5.53%
2019/07/26	6	46.59	0	0.00	46.55	6	268	2.23%
2019/07/25	0	0.00	4	46.33	46.65	-4	263	-1.52%
2019/07/24	17	46.83	15	46.74	46.30	2	261	0.76%
2019/07/23	0	0.00	1	47.15	47.15	-1	256	-0.39%
2019/07/22	7	47.57	2	47.45	47.40	5	257	1.94%
2019/07/19	0	0.00	1	47.40	47.45	-1	256	-0.39%
2019/07/18	0	0.00	1	47.50	47.50	-1	255	-0.39%
2019/07/17	1	47.25	0	0.00	47.50	1	254	0.39%
2019/07/16	0	0.00	1	47.45	47.45	-1	251	-0.40%
2019/07/15	0	0.00	4	47.40	47.50	-4	250	-1.60%
2019/07/12	0	0.00	9	46.85	46.80	-9	248	-3.63%
2019/07/11	0	0.00	5	47.02	47.00	-5	250	-2.00%
2019/07/10	0	0.00	13	47.02	47.00	-13	250	-5.19%
2019/07/09	1	46.75	1	46.70	46.65	0	248	0.00%
2019/07/04	0	0.00	2	46.40	46.55	-2	249	-0.80%
2019/07/03	14	46.46	0	0.00	46.45	14	249	5.61%
2019/07/02	2	46.15	1	46.45	46.50	1	248	0.40%
2019/07/01	12	46.80	0	0.00	46.50	12	247	4.85%
2019/06/28	14	46.58	0	0.00	46.70	14	246	5.69%
2019/06/27	2	46.98	20	47.01	46.65	-18	244	-7.35%
2019/06/26	13	46.64	2	46.70	47.00	11	243	4.53%
2019/06/25	9	46.77	0	0.00	47.00	9	241	3.72%
2019/06/24	49	47.02	0	0.00	46.95	49	240	20.35%
2019/06/21	25	46.89	0	0.00	46.80	25	236	10.59%
2019/06/20	5	46.81	3	46.85	46.80	2	233	0.86%
2019/06/19	7	46.12	0	0.00	46.80	7	230	3.03%
2019/06/18	1	46.45	0	0.00	45.95	1	227	0.44%
2019/06/17	3	46.00	0	0.00	46.50	3	226	1.33%
2019/06/14	12	45.93	0	0.00	46.00	12	224	5.34%
2019/06/13	12	45.29	0	0.00	45.60	12	223	5.37%
2019/06/11	3	44.93	0	0.00	44.90	3	218	1.38%
2019/06/10	1	46.00	0	0.00	46.30	1	210	0.47%
2019/06/06	6	46.03	0	0.00	45.95	6	209	2.86%
2019/05/31	0	0.00	1	47.45	47.30	-1	191	-0.52%
2019/05/28	0	0.00	1	46.10	46.20	-1	153	-0.65%
2019/05/27	3	45.97	0	0.00	46.15	3	147	2.03%
2019/05/21	0	0.00	2	45.80	45.90	-2	121	-1.65%
2019/05/20	1	45.50	0	0.00	45.75	1	108	0.92%
2019/05/16	0	0.00	1	43.90	43.90	-1	102	-0.98%
2019/05/13	0	0.00	1	42.00	42.00	-1	91	-1.10%
2019/05/09	2	42.10	0	0.00	42.05	2	90	2.22%
2019/04/29	0	41.80	0	0.00	41.75	0	91	0.02%
2018/12/28	8	40.87	0	0.00	40.95	8	149	5.35%
2018/12/27	5	40.52	0	0.00	40.65	5	155	3.22%
2018/12/25	13	39.64	0	0.00	39.75	13	167	7.75%
2018/12/24	9	40.01	0	0.00	40.00	9	170	5.26%
2018/12/21	5	40.15	0	0.00	40.05	5	193	2.59%
2018/12/20	11	40.49	0	0.00	40.20	11	202	5.42%
2018/12/19	1	40.60	0	0.00	40.60	1	210	0.47%
2018/12/18	3	40.75	0	0.00	40.80	3	234	1.28%
2018/12/13	3	40.65	0	0.00	40.80	3	333	0.90%
2018/12/12	1	40.65	0	0.00	40.80	1	435	0.23%
2018/12/11	3	40.17	0	0.00	40.05	3	477	0.63%
2018/12/10	3	40.05	0	0.00	40.15	3	492	0.61%
2018/11/28	1	40.50	0	0.00	41.15	1	509	0.20%
2018/11/26	1	40.85	0	0.00	40.45	1	512	0.20%
2018/11/23	1	40.40	0	0.00	40.40	1	513	0.19%
2018/11/20	2	41.00	0	0.00	41.40	2	512	0.39%
2018/10/30	0	0.00	1	39.60	39.70	-1	533	-0.19%
2018/10/29	0	0.00	1	39.95	39.85	-1	529	-0.19%
2018/10/23	0	0.00	1	40.30	40.20	-1	523	-0.19%
2018/10/19	6	40.16	56	40.05	40.15	-50	523	-9.55%
2018/10/18	1	40.75	26	40.79	40.70	-25	518	-4.82%
2018/10/17	0	0.00	1	41.40	40.80	-1	515	-0.19%
2018/10/16	0	0.00	2	40.80	41.00	-2	511	-0.39%
2018/10/15	0	0.00	5	40.42	40.70	-5	509	-0.98%
2018/10/12	0	0.00	2	40.50	40.85	-2	505	-0.40%
2018/10/11	0	0.00	13	41.21	40.70	-13	501	-2.59%
2018/10/09	0	0.00	2	44.00	44.30	-2	488	-0.41%
2018/10/08	0	0.00	3	44.08	44.00	-3	486	-0.62%
2018/10/05	2	43.25	8	43.65	43.70	-6	482	-1.24%
2018/10/04	2	44.50	4	44.76	44.60	-2	473	-0.42%
2018/10/03	0	0.00	15	46.52	45.20	-15	468	-3.20%
2018/10/02	0	0.00	16	46.46	46.40	-16	461	-3.47%
2018/10/01	1	47.15	23	47.27	47.20	-22	456	-4.82%
2018/09/28	12	46.05	7	46.32	46.10	5	438	1.14%
2018/09/27	3	47.00	9	47.91	47.00	-6	429	-1.40%
2018/09/26	0	0.00	24	48.04	47.95	-24	417	-5.75%
2018/09/25	1	47.30	1	47.75	48.85	0	406	0.00%
2018/09/21	2	49.00	1	48.20	48.05	1	382	0.26%
2018/09/20	74	48.45	74	50.34	48.00	0	366	0.00%
2018/09/14	3	44.47	0	0.00	46.20	3	138	2.17%
2018/08/31	0	0.00	1	42.25	42.00	-1	101	-0.99%
2018/08/30	0	0.00	3	42.05	42.05	-3	99	-3.02%
2018/08/28	2	41.80	0	0.00	41.95	2	96	2.07%
2018/08/14	0	0.00	2	41.10	41.40	-2	68	-2.93%
2018/08/13	0	0.00	2	41.35	40.85	-2	66	-2.99%
2018/08/03	0	0.00	3	40.10	40.45	-3	61	-4.89%
2018/08/02	0	0.00	14	40.10	40.10	-14	60	-23.12%
2018/07/20	0	0.00	2	41.20	41.05	-2	56	-3.55%
2018/07/18	0	0.00	2	41.20	41.40	-2	54	-3.68%
2018/07/10	0	0.00	1	40.90	40.75	-1	55	-1.81%
2018/07/05	1	41.15	0	0.00	40.85	1	55	1.80%
2018/06/25	0	0.00	1	40.90	40.90	-1	73	-1.37%
2018/06/20	0	0.00	1	41.05	41.05	-1	71	-1.40%
2018/05/25	0	0.00	1	41.30	41.25	-1	71	-1.39%
2018/05/17	1	41.75	0	0.00	41.80	1	76	1.31%
2018/04/03	0	0.00	1	41.80	41.75	-1	78	-1.28%
2018/03/06	2	40.90	0	0.00	41.15	2	66	3.03%
2018/02/21	1	40.50	0	0.00	40.50	1	69	1.45%
2018/02/12	0	0.00	1	40.10	40.15	-1	70	-1.42%
2018/02/08	1	40.15	0	0.00	40.35	1	70	1.41%
2018/02/06	0	0.00	3	40.60	40.30	-3	70	-4.26%
2018/01/31	3	41.10	0	0.00	41.05	3	71	4.22%
2018/01/23	0	0.00	13	41.25	41.25	-13	70	-18.49%
2018/01/22	0	0.00	55	41.38	41.20	-55	69	-78.73%
2018/01/08	2	41.20	0	0.00	41.15	2	66	3.03%