南帝 (2108)-台新-高雄券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
34.85
漲跌
▲0.75
漲幅
+2.20%
成交量
970張
產業
上市橡膠類股
649人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南帝 (2108)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/31	2	34.70	27	34.74	34.85	-25	463	-5.40%
2024/05/29	0	0.00	3	34.30	34.25	-3	453	-0.66%
2024/05/27	0	0.00	3	34.05	34.10	-3	455	-0.66%
2024/05/22	0	0.00	1	34.00	33.95	-1	460	-0.22%
2024/05/20	1	34.45	10	34.44	34.30	-9	453	-1.98%
2024/05/17	6	34.14	26	33.95	33.90	-20	444	-4.49%
2024/05/16	2	33.50	0	0.00	33.90	2	441	0.45%
2024/05/14	1	33.40	2	33.40	33.30	-1	436	-0.23%
2024/05/09	1.1	33.15	0	0.00	33.00	1.1	432	0.25%
2024/05/08	33	33.17	0	0.00	33.15	33	424	7.77%
2024/05/07	9	33.88	0.1	34.40	33.85	8.9	411	2.17%
2024/05/06	6.1	34.55	14	34.64	34.40	-7.9	406	-1.94%
2024/05/03	0	0.00	12	34.08	33.95	-12	386	-3.10%
2024/05/02	0	0.00	17	33.84	33.90	-17	382	-4.44%
2024/04/30	51	33.37	20	33.60	33.35	31	379	8.17%
2024/04/29	11	33.74	8.6	33.89	34.20	2.4	338	0.71%
2024/04/26	10	33.35	10.1	33.55	33.50	-0.1	328	-0.03%
2024/04/24	28	33.47	7	33.70	33.70	21	324	6.47%
2024/04/22	0	0.00	2	33.15	33.60	-2	332	-0.60%
2024/04/17	1	32.55	0	0.00	32.60	1	321	0.31%
2024/04/16	4	32.76	0	0.00	32.65	4	322	1.24%
2024/04/15	2	33.55	0	0.00	33.20	2	321	0.63%
2024/04/11	0.1	33.75	0	0.00	33.55	0.1	323	0.03%
2024/04/02	2	33.28	0.1	33.25	33.25	1.9	317	0.60%
2024/04/01	0	33.30	3.1	33.15	33.20	-3.1	319	-0.96%
2024/03/29	3	33.10	0	33.40	33.10	3	319	0.93%
2024/03/28	8	33.29	0	33.60	33.25	8	318	2.51%
2024/03/25	3	33.87	0	0.00	33.95	3	313	0.96%
2024/03/20	2	33.30	0	0.00	33.45	2	315	0.63%
2024/03/15	3.5	33.55	0	0.00	33.50	3.5	325	1.07%
2024/03/14	4	33.94	0	0.00	33.90	4	321	1.25%
2024/03/13	2	33.90	0.5	34.26	34.15	1.5	323	0.47%
2024/03/12	1	34.30	0	0.00	34.35	1	322	0.31%
2024/03/11	0	0.00	1	34.05	34.20	-1	324	-0.31%
2024/03/08	0.2	34.25	4	34.05	34.05	-3.8	339	-1.12%
2024/03/07	1	34.70	0	0.00	34.80	1	351	0.28%
2024/03/06	2	35.20	0	0.00	35.30	2	349	0.57%
2024/03/05	1	35.20	0	0.00	35.10	1	353	0.28%
2024/02/27	1	35.55	0	0.00	35.55	1	400	0.25%
2024/02/22	0.1	36.40	0	0.00	36.15	0.1	400	0.02%
2024/02/19	0	0.00	0.1	36.55	36.45	-0.1	403	-0.04%
2024/02/15	0	0.00	0	36.05	36.00	0	408	0.00%
2024/01/31	0	0.00	1	36.10	36.15	-1	406	-0.25%
2024/01/25	0.1	36.25	0	0.00	35.90	0.1	411	0.02%
2024/01/24	0	0.00	0.1	36.30	36.10	-0.1	413	-0.02%
2024/01/23	0	0.00	1	36.20	36.20	-1	421	-0.24%
2024/01/17	0	0.00	1	35.55	35.55	-1	428	-0.23%
2024/01/16	5	36.00	0	0.00	35.90	5	423	1.18%
2024/01/09	1	37.15	0	0.00	37.00	1	464	0.22%
2024/01/05	0.5	37.80	0	37.85	37.90	0.5	472	0.10%
2024/01/04	1	37.75	0	37.70	37.70	1	481	0.21%
2024/01/03	0	0.00	0	37.55	37.60	0	515	0.00%
2024/01/02	1	37.55	2	37.55	37.50	-1	512	-0.20%
2023/12/27	0	0.00	0.3	37.50	37.70	-0.3	513	-0.06%
2023/12/26	0	0.00	6	37.35	37.50	-6	513	-1.17%
2023/12/21	6	38.30	1	38.10	37.85	5	513	0.97%
2023/12/15	1	37.35	0	0.00	37.45	1	497	0.20%
2023/12/13	0.2	37.10	0	0.00	36.90	0.2	488	0.04%
2023/12/12	1	37.00	1	37.25	37.25	0	489	0.00%
2023/12/07	4.1	38.04	1.1	38.22	37.70	3	471	0.64%
2023/12/05	3	38.30	0	0.00	38.60	3	464	0.65%
2023/12/04	3.2	39.15	5	38.93	39.00	-1.8	447	-0.40%
2023/11/30	0.1	37.98	3	38.00	38.20	-2.9	416	-0.70%
2023/11/29	0	38.00	0	37.75	38.00	0	413	0.00%
2023/11/28	0	0.00	1	37.75	37.75	-1	411	-0.24%
2023/11/27	7	37.89	2	37.53	38.00	5	398	1.26%
2023/11/20	0	0.00	0.1	35.50	35.60	-0.1	346	-0.03%
2023/11/16	0	0.00	4	35.45	35.30	-4	345	-1.16%
2023/11/10	1	34.65	0	0.00	34.40	1	338	0.30%
2023/11/08	0.5	34.66	0	0.00	34.70	0.5	340	0.15%
2023/11/07	1	34.50	0	0.00	34.55	1	343	0.29%
2023/11/06	0	34.70	0	0.00	34.75	0	347	0.01%
2023/11/03	1	34.70	1	34.95	34.80	0	344	0.00%
2023/11/01	0.2	34.40	0	0.00	34.25	0.2	346	0.06%
2023/10/31	3	34.48	2	34.55	34.40	1	348	0.29%
2023/10/30	1	35.10	1	35.05	35.00	0	350	0.00%
2023/10/25	0	0.00	1	35.50	35.55	-1	352	-0.28%
2023/10/19	3	35.68	2	35.38	35.40	1	353	0.28%
2023/10/18	1	37.05	1	35.85	35.85	0	345	0.00%
2023/10/17	1	38.40	0	0.00	37.85	1	326	0.31%
2023/10/16	0	0.00	0	38.30	38.70	0	323	0.00%
2023/10/13	3	37.92	0	0.00	37.85	3	313	0.96%
2023/10/12	2	37.55	1	37.95	38.15	1	313	0.32%
2023/10/11	0	0.00	2	37.53	38.20	-2	304	-0.66%
2023/10/03	1	36.30	0	0.00	36.45	1	285	0.35%
2023/09/26	3	36.25	0	0.00	36.15	3	308	0.97%
2023/09/25	1	36.35	1	36.55	36.50	0	308	0.00%
2023/09/21	0	0.00	2	36.55	36.80	-2	310	-0.64%
2023/09/20	0.1	37.00	0	0.00	37.05	0.1	311	0.03%
2023/09/19	0.1	36.80	0	0.00	36.95	0.1	318	0.03%
2023/09/15	0	0.00	1	36.60	36.85	-1	325	-0.31%
2023/09/11	0	36.60	0	0.00	36.40	0	388	0.00%
2023/08/29	0	0.00	1	35.95	35.90	-1	468	-0.21%
2023/08/21	0	0.00	0.2	35.78	35.60	-0.2	537	-0.04%
2023/08/18	0	0.00	1	35.50	35.60	-1	545	-0.18%
2023/08/17	0	0.00	1	35.50	35.35	-1	547	-0.18%
2023/08/15	3	35.20	0	35.40	35.30	3	551	0.54%
2023/08/14	0	0.00	2	35.50	35.35	-2	552	-0.36%
2023/08/11	0	0.00	0.6	35.90	36.00	-0.6	557	-0.11%
2023/08/10	0	0.00	3	36.25	35.95	-3	558	-0.54%
2023/08/09	4	36.46	0	0.00	36.45	4	557	0.72%
2023/08/02	1	36.35	0	0.00	36.35	1	563	0.18%
2023/07/31	1	36.80	40	36.45	36.35	-39	555	-7.02%
2023/07/27	1	36.25	1	36.55	36.55	0	551	0.00%
2023/07/26	1	35.90	60	35.95	36.10	-59	554	-10.64%
2023/07/24	3	36.00	0	36.15	35.85	3	557	0.54%
2023/07/20	0	0.00	1	35.95	35.95	-1	570	-0.18%
2023/07/19	3	35.58	1	35.60	35.35	2	576	0.35%
2023/07/18	6	35.78	1.1	35.86	35.65	4.9	576	0.86%
2023/07/17	1	36.35	0.5	36.35	36.30	0.5	574	0.08%
2023/07/14	1	35.65	1	35.95	36.10	0	574	0.00%
2023/07/13	2	35.80	68	35.81	35.70	-66	580	-11.38%
2023/07/12	2	36.08	0	0.00	36.00	2	577	0.35%
2023/07/11	2	36.50	0.3	36.60	36.50	1.7	581	0.30%
2023/07/10	1	36.55	0	0.00	36.35	1	600	0.17%
2023/07/07	1	36.60	0	0.00	36.55	1	604	0.17%
2023/07/06	2	37.03	0	0.00	37.15	2	608	0.33%
2023/07/03	0.2	37.55	0	0.00	37.50	0.2	623	0.03%
2023/06/28	0	0.00	4	37.70	37.80	-4	690	-0.58%
2023/06/27	2.2	37.43	4	37.78	37.65	-1.8	703	-0.26%
2023/06/26	0	0.00	61	38.01	37.90	-61	719	-8.48%
2023/06/21	2	38.45	1	38.35	38.35	1	725	0.14%
2023/06/20	1	38.60	0	0.00	38.70	1	737	0.14%
2023/06/19	0.4	38.45	0	0.00	38.35	0.4	735	0.05%
2023/06/15	1	37.00	0	0.00	37.40	1	748	0.13%
2023/06/14	5	37.50	0	0.00	37.20	5	762	0.66%
2023/06/13	1	38.00	0	0.00	37.55	1	795	0.13%
2023/06/08	1	38.30	0	0.00	38.30	1	977	0.10%
2023/06/07	1	38.00	0	0.00	38.00	1	988	0.10%
2023/05/31	0	0.00	5	37.85	37.60	-5	1,042	-0.48%
2023/05/30	1.2	37.83	1	37.75	37.80	0.2	1,039	0.02%
2023/05/29	1	38.10	0	0.00	38.05	1	1,048	0.10%
2023/05/26	1	38.25	0	0.00	38.15	1	1,058	0.09%
2023/05/25	1	39.30	0	0.00	39.25	1	1,051	0.10%
2023/05/24	3	39.38	0	0.00	39.45	3	1,066	0.28%
2023/05/23	0	0.00	12	39.09	39.05	-12	1,072	-1.12%
2023/05/22	0	0.00	1	39.15	38.90	-1	1,081	-0.09%
2023/05/19	0	0.00	3	39.40	38.85	-3	1,089	-0.28%
2023/05/18	1	39.50	0	0.00	39.40	1	1,091	0.09%
2023/05/10	1	39.10	0	0.00	39.35	1	1,165	0.09%
2023/05/08	3	39.27	11	39.31	39.25	-8	1,182	-0.68%
2023/05/02	5	39.71	0	0.00	39.80	5	1,264	0.40%
2023/04/25	0	0.00	22	38.28	37.85	-22	1,280	-1.72%
2023/04/21	0	39.45	0	0.00	39.15	0	1,263	0.00%
2023/04/19	0	39.40	0	0.00	39.40	0	1,270	0.00%
2023/04/18	0	0.00	1	39.90	39.30	-1	1,286	-0.08%
2023/04/17	1	39.55	0	0.00	39.85	1	1,311	0.08%
2023/04/14	0.2	39.60	5	39.50	39.55	-4.9	1,307	-0.37%
2023/04/13	7	39.33	0	0.00	39.20	7	1,301	0.54%
2023/04/12	0	0.00	0.7	39.25	39.40	-0.7	1,290	-0.06%
2023/04/11	2	39.03	0	0.00	38.80	2	1,289	0.16%
2023/04/10	38	39.90	28	40.10	39.25	10	1,281	0.78%
2023/04/07	0.1	40.30	0	0.00	39.90	0.1	1,268	0.01%
2023/04/06	2	39.83	0	0.00	40.05	2	1,282	0.16%
2023/03/31	7.1	39.90	0	0.00	40.00	7.1	1,281	0.55%
2023/03/30	0	0.00	5	40.09	40.20	-5	1,279	-0.39%
2023/03/29	9	41.83	0	41.85	41.80	9	1,271	0.71%
2023/03/28	2	41.90	20.1	42.10	41.90	-18.1	1,290	-1.40%
2023/03/27	2.1	42.90	1	42.50	42.55	1.1	1,361	0.08%
2023/03/23	24	41.30	1	41.50	41.30	23	1,340	1.72%
2023/03/22	1	41.90	1	41.90	41.85	0	1,330	0.00%
2023/03/21	7	42.16	6	42.32	41.90	1	1,324	0.08%
2023/03/20	7	43.27	0	0.00	42.65	7	1,309	0.53%
2023/03/17	1	42.80	1	43.05	43.20	0	1,301	0.00%
2023/03/16	21	42.65	0	0.00	41.65	21	1,257	1.67%
2023/03/15	21	45.88	16	45.49	45.25	5	1,216	0.41%
2023/03/14	19.1	47.08	17	47.07	46.55	2.1	1,184	0.18%
2023/03/13	7	43.04	0	0.00	44.40	7	1,068	0.66%
2023/03/10	3	43.30	8	43.62	43.65	-5	1,035	-0.48%
2023/03/09	6	43.33	1	44.00	44.00	5	1,030	0.49%
2023/03/08	4	43.48	4	43.40	44.05	0	1,024	0.00%
2023/03/07	0	0.00	2	42.90	43.45	-2	998	-0.20%
2023/03/06	1	42.30	8.5	42.16	42.15	-7.5	1,017	-0.74%
2023/03/03	2	42.33	1	42.65	42.35	1	1,045	0.10%
2023/03/01	4	42.40	14	42.85	42.25	-10	1,032	-0.97%
2023/02/24	1	42.55	3.4	42.78	43.30	-2.4	1,016	-0.23%
2023/02/23	2	43.18	0	0.00	42.80	2	1,011	0.20%
2023/02/22	7	42.77	43	42.72	42.95	-36	1,015	-3.54%
2023/02/21	2	42.70	2	42.70	42.65	0	1,006	0.00%
2023/02/20	12	42.36	11	42.24	42.15	1	1,005	0.10%
2023/02/17	10	41.70	5	41.70	41.85	5	1,000	0.50%
2023/02/15	2	40.60	0	0.00	40.60	2	1,011	0.20%
2023/02/13	7	40.65	0	0.00	40.55	7	1,017	0.69%
2023/02/10	4	41.33	0	0.00	41.25	4	1,015	0.39%
2023/02/09	2	41.90	0	0.00	42.00	2	1,012	0.20%
2023/02/08	0	0.00	24.1	41.55	41.95	-24.1	989	-2.44%
2023/02/07	4	40.30	2	40.35	40.40	2	959	0.21%
2023/02/06	1	39.90	11	39.94	39.90	-10	957	-1.04%
2023/02/03	15.1	40.81	16	40.86	40.85	-0.9	947	-0.09%
2023/02/02	2.5	41.04	4	41.10	41.05	-1.5	932	-0.16%
2023/02/01	1	39.75	0	0.00	40.05	1	909	0.11%
2023/01/31	4	39.83	1	39.85	39.60	3	906	0.33%
2023/01/30	2	39.40	4	39.45	39.40	-2	884	-0.23%
2023/01/17	0	39.10	1	39.20	39.10	-1	880	-0.11%
2023/01/16	0	0.00	1	38.50	38.80	-1	884	-0.11%
2023/01/10	0	0.00	1	39.00	38.95	-1	941	-0.11%
2023/01/09	0	0.00	2	39.20	39.25	-2	942	-0.21%
2023/01/06	4	39.19	1	39.60	39.30	3	941	0.32%
2023/01/05	2	38.85	4	39.30	39.05	-2	933	-0.21%
2023/01/04	0	0.00	1	37.75	37.55	-1	909	-0.11%
2022/12/30	44	37.92	40	38.00	37.05	4	925	0.43%
2022/12/28	3.2	38.21	1	37.85	37.85	2.2	927	0.24%
2022/12/27	0.1	39.00	0	0.00	38.90	0.1	940	0.01%
2022/12/26	11	39.42	10	39.13	38.95	1	944	0.11%
2022/12/22	8	38.26	8	38.31	38.30	0	960	0.00%
2022/12/21	11	37.97	8	38.14	37.65	3	982	0.31%
2022/12/20	6.2	39.18	9	39.21	38.85	-2.8	964	-0.29%
2022/12/19	47	40.21	15	39.88	39.80	32	948	3.38%
2022/12/16	1	37.55	2	37.38	37.50	-1	875	-0.11%
2022/12/14	1	38.05	0	0.00	38.25	1	895	0.11%
2022/12/13	0.2	37.80	0	0.00	37.45	0.2	899	0.02%
2022/12/12	1	37.70	4	37.50	37.70	-3	910	-0.33%
2022/12/08	2	36.50	0	0.00	36.75	2	942	0.21%
2022/12/07	2	37.00	0	0.00	36.95	2	947	0.21%
2022/12/06	5.3	38.32	0	0.00	37.55	5.3	941	0.56%
2022/12/05	3	39.10	4	39.39	39.15	-1	934	-0.11%
2022/12/02	2	38.70	0	0.00	38.55	2	929	0.22%
2022/11/30	0	0.00	11	38.41	38.75	-11	942	-1.17%
2022/11/29	0.2	37.30	0	0.00	37.35	0.2	928	0.02%
2022/11/28	14	37.89	12	38.68	37.65	2	930	0.22%
2022/11/25	10.2	37.32	17	37.69	38.40	-6.8	903	-0.75%
2022/11/24	5	37.11	1	36.80	37.15	4	894	0.45%
2022/11/23	1	36.40	0	0.00	36.40	1	892	0.11%
2022/11/22	6	36.24	2	36.73	36.55	4	910	0.44%
2022/11/21	1	36.35	0	0.00	36.30	1	916	0.11%
2022/11/18	2	37.00	14	37.39	36.75	-12	909	-1.32%
2022/11/17	0	0.00	3	36.45	36.60	-3	898	-0.33%
2022/11/16	56	36.39	53	36.44	36.25	3	894	0.34%
2022/11/15	7	36.18	4	36.00	36.20	3	890	0.34%
2022/11/14	5	35.93	22	35.80	36.00	-17	890	-1.91%
2022/11/11	8	35.82	0	0.00	35.30	8	881	0.91%
2022/11/09	0	0.00	2	35.95	35.90	-2	879	-0.23%
2022/11/08	1	35.40	0	0.00	35.15	1	881	0.11%
2022/11/02	5	34.85	0	0.00	34.60	5	888	0.56%
2022/11/01	5	34.15	1	34.10	34.20	4	891	0.45%
2022/10/28	2	33.75	0	0.00	33.70	2	905	0.22%
2022/10/27	5	34.30	1	34.35	34.55	4	913	0.44%
2022/10/26	1	33.45	1	33.80	33.65	0	920	0.00%
2022/10/25	2	33.90	1	34.10	33.95	1	919	0.11%
2022/10/24	1	34.85	1	34.70	34.70	0	916	0.00%
2022/10/21	0	0.00	1	35.55	35.15	-1	922	-0.11%
2022/10/20	2	34.00	2	34.35	34.20	0	910	0.00%
2022/10/19	0	0.00	2	35.25	34.95	-2	922	-0.22%
2022/10/17	0	0.00	8	33.95	34.35	-8	920	-0.87%
2022/10/14	0	0.00	3.1	34.26	34.40	-3.1	924	-0.34%
2022/10/13	2	34.00	3	33.60	33.20	-1	928	-0.11%
2022/10/11	9	35.34	0	0.00	35.05	9	929	0.97%
2022/10/07	0	0.00	2	37.30	37.30	-2	930	-0.21%
2022/10/06	0	0.00	1	37.60	37.80	-1	956	-0.10%
2022/10/05	1	37.35	1	37.20	37.20	0	965	0.00%
2022/10/04	0	0.00	4.1	37.29	37.40	-4.1	976	-0.42%
2022/10/03	2	35.65	2.1	35.90	36.10	-0.1	966	-0.01%
2022/09/30	0	0.00	3	34.50	35.80	-3	974	-0.31%
2022/09/29	0.1	34.35	5	34.09	34.30	-4.9	966	-0.51%
2022/09/28	3.1	34.15	2	33.55	33.55	1.1	956	0.11%
2022/09/27	1	35.00	3	35.23	35.55	-2	941	-0.21%
2022/09/26	9.1	35.49	3	35.92	35.05	6.1	942	0.65%
2022/09/23	8	37.88	0	0.00	37.60	8	939	0.85%
2022/09/22	1	38.40	5	38.29	38.35	-4	941	-0.42%
2022/09/21	2.1	39.45	2	39.05	39.00	0.1	932	0.01%
2022/09/20	1.3	40.18	0	0.00	40.05	1.3	918	0.14%
2022/09/19	1	41.15	0	0.00	40.55	1	918	0.11%
2022/09/16	9	42.33	4.1	42.80	41.90	4.9	913	0.54%
2022/09/15	4	42.10	1	42.35	42.10	3	909	0.33%
2022/09/14	0.1	41.45	8	41.00	41.60	-7.9	911	-0.87%
2022/09/13	2	42.13	1	42.10	41.95	1	916	0.11%
2022/09/12	1	40.85	4	41.59	41.70	-3	930	-0.32%
2022/09/08	5	40.35	0	0.00	40.50	5	942	0.53%
2022/09/07	1	40.05	6	39.95	40.00	-5	958	-0.52%
2022/09/06	5.2	41.26	0	0.00	40.40	5.2	960	0.54%
2022/09/02	3.4	41.65	0	0.00	41.55	3.4	963	0.35%
2022/09/01	1	42.10	0	0.00	41.90	1	961	0.10%
2022/08/31	8	42.96	2	42.43	42.80	6	954	0.63%
2022/08/30	1	41.50	0	0.00	41.55	1	951	0.11%
2022/08/29	0	41.45	3	41.75	41.60	-3	951	-0.31%
2022/08/26	0	0.00	2.1	43.11	43.05	-2.1	949	-0.22%
2022/08/25	0	0.00	0.1	42.69	42.45	-0.1	954	-0.01%
2022/08/24	0.2	42.02	0	42.20	42.25	0.2	975	0.02%
2022/08/23	1	42.15	0	0.00	42.05	1	998	0.10%
2022/08/22	6	42.58	0	0.00	42.40	6	1,009	0.59%
2022/08/18	4	42.63	0	0.00	42.70	4	1,032	0.39%
2022/08/16	1	42.95	2	42.40	42.30	-1	1,039	-0.10%
2022/08/15	1	42.80	2	43.10	42.95	-1	1,044	-0.10%
2022/08/11	20	41.98	20	41.87	41.75	0	1,062	0.00%
2022/08/10	1	41.30	3	41.55	41.55	-2	1,083	-0.18%
2022/08/08	0.2	40.30	0	0.00	40.90	0.2	1,088	0.02%
2022/08/05	3	40.47	0	0.00	40.75	3	1,090	0.28%
2022/08/03	0.2	40.50	6	40.20	40.30	-5.8	1,123	-0.51%
2022/08/02	1	41.25	0	0.00	40.55	1	1,161	0.09%
2022/07/28	9	42.24	11	42.66	42.65	-2	1,246	-0.16%
2022/07/27	2	41.48	3	42.60	42.00	-1	1,244	-0.08%
2022/07/26	13	43.31	10	44.01	42.60	3	1,255	0.24%
2022/07/25	0	0.00	2	42.45	42.40	-2	1,237	-0.16%
2022/07/22	4	42.24	1	42.60	42.25	3	1,253	0.24%
2022/07/21	2	42.85	1	42.80	43.00	1	1,279	0.08%
2022/07/19	1	41.75	0	0.00	41.95	1	1,379	0.07%
2022/07/18	1	41.40	1	41.00	41.40	0	1,418	0.00%
2022/07/15	2	39.50	1	39.60	40.15	1	1,463	0.07%
2022/07/14	1	39.00	2	40.08	40.10	-1	1,598	-0.06%
2022/07/13	1	40.00	3	40.15	39.55	-2	1,604	-0.12%
2022/07/12	12	40.47	2	39.25	39.25	10	1,643	0.61%
2022/07/11	5	42.00	3	42.27	41.65	2	1,667	0.12%
2022/07/08	0	0.00	3	42.77	42.90	-3	1,679	-0.18%
2022/07/07	2	40.98	4.4	41.81	42.60	-2.4	1,699	-0.14%
2022/07/06	2	42.00	2	41.90	41.60	0	1,760	0.00%
2022/07/05	2	42.80	5	43.17	43.40	-3	1,826	-0.16%
2022/07/04	1	41.65	2.2	41.86	41.85	-1.2	1,842	-0.06%
2022/07/01	3.1	42.04	4	42.49	41.15	-0.9	1,904	-0.05%
2022/06/30	2	43.10	0	0.00	42.55	2	1,939	0.10%
2022/06/29	1	44.65	0	0.00	44.40	1	1,956	0.05%
2022/06/24	1	44.80	4	44.35	44.85	-3	2,030	-0.15%
2022/06/23	5	43.54	4	44.14	43.60	1	2,145	0.05%
2022/06/22	7	45.08	19	44.34	43.50	-12	2,217	-0.54%
2022/06/21	8	45.95	5	45.50	45.85	3	2,376	0.13%
2022/06/20	1	45.80	5	45.85	45.25	-4	2,524	-0.16%
2022/06/17	1.1	47.12	5	46.10	47.10	-3.9	2,644	-0.15%
2022/06/16	2	48.53	0	0.00	47.15	2	2,745	0.07%
2022/06/15	4	48.84	1	49.00	48.65	3	2,861	0.10%
2022/06/14	3	48.63	0	0.00	48.80	3	2,883	0.10%
2022/06/13	9	49.86	1	49.70	49.60	8	2,918	0.27%
2022/06/10	0	52.10	0	0.00	51.60	0	2,950	0.00%
2022/06/09	2	52.45	1	52.30	52.30	1	2,991	0.03%
2022/06/08	1	52.50	1	52.70	52.50	0	3,072	0.00%
2022/06/07	1.2	51.93	1	51.90	51.90	0.2	3,265	0.01%
2022/06/06	0	0.00	2	51.70	52.00	-2	3,347	-0.06%
2022/06/02	3	50.93	0	0.00	51.00	3	3,378	0.09%
2022/06/01	0	0.00	1	52.10	52.00	-1	3,422	-0.03%
2022/05/31	1	51.20	1.1	51.44	51.50	-0.1	3,412	0.00%
2022/05/30	6	50.92	0	0.00	50.90	6	3,390	0.18%
2022/05/27	11	49.96	1	50.00	50.00	10	3,389	0.30%
2022/05/26	3	50.80	2	50.40	50.10	1	3,424	0.03%
2022/05/25	1	50.00	2	49.80	50.00	-1	3,447	-0.03%
2022/05/24	1	49.26	1	49.35	49.20	0	3,482	0.00%
2022/05/23	0	50.20	0	0.00	50.10	0	3,480	0.00%
2022/05/20	3	50.13	1	49.95	50.20	2	3,492	0.06%
2022/05/19	2	48.50	2	48.90	49.20	0	3,479	0.00%
2022/05/18	0.2	49.90	4	49.81	49.80	-3.8	3,470	-0.11%
2022/05/17	0	0.00	9	48.72	48.85	-9	3,462	-0.26%
2022/05/16	2	48.33	0	0.00	48.00	2	3,462	0.06%
2022/05/13	3	48.30	3	48.30	48.20	0	3,467	0.00%
2022/05/12	7.1	48.44	20	48.31	48.00	-12.9	3,488	-0.37%
2022/05/11	2.1	49.13	2	49.43	49.00	0.1	3,549	0.00%
2022/05/10	3	49.65	5	50.20	50.30	-2	3,539	-0.06%
2022/05/09	12	50.52	11	50.89	49.95	1	3,519	0.03%
2022/05/06	2.1	54.10	1	53.91	54.00	1.1	3,477	0.03%
2022/05/05	2	55.45	1	55.20	55.20	1	3,477	0.03%
2022/05/04	3	54.80	2	54.95	54.60	1	3,468	0.03%
2022/05/03	1	53.90	1	54.80	54.80	0	3,489	0.00%
2022/04/29	3	54.17	4	54.45	54.90	-1	3,565	-0.03%
2022/04/28	5.1	53.36	6	53.22	53.40	-0.9	3,566	-0.03%
2022/04/27	3.2	52.78	9	52.78	52.60	-5.8	3,561	-0.16%
2022/04/26	2	53.70	2	53.75	53.90	0	3,545	0.00%
2022/04/25	7	53.61	55	54.12	53.40	-48	3,501	-1.37%
2022/04/22	8.3	55.77	1	56.70	55.30	7.3	3,454	0.21%
2022/04/21	6	56.22	0.3	56.70	55.80	5.7	3,438	0.17%
2022/04/20	58	56.86	47	56.10	57.80	11	3,411	0.32%
2022/04/19	10.3	54.67	37	55.10	55.50	-26.7	3,283	-0.81%
2022/04/18	8	54.31	5	54.40	54.10	3	3,316	0.09%
2022/04/15	21.2	55.83	64	55.48	55.20	-42.8	3,515	-1.22%
2022/04/14	6	57.22	2	58.00	57.10	4	3,527	0.11%
2022/04/13	13	57.58	8	57.55	57.30	5	3,544	0.14%
2022/04/12	20	57.32	68	57.60	58.10	-48	3,522	-1.36%
2022/04/11	20.3	57.90	5	58.00	56.50	15.3	3,466	0.44%
2022/04/08	16.1	59.71	15.3	59.54	59.30	0.8	3,414	0.02%
2022/04/07	25.5	60.98	24.8	60.62	59.80	0.6	3,422	0.02%
2022/04/06	9.1	63.36	10	63.66	62.90	-0.9	3,361	-0.03%
2022/04/01	5.1	64.31	3.2	64.48	64.30	1.9	3,324	0.06%
2022/03/31	5.3	65.44	2.1	65.60	65.50	3.1	3,315	0.09%
2022/03/30	3	65.60	5	65.74	65.70	-2	3,346	-0.06%
2022/03/29	70.2	65.59	10	65.60	65.30	60.2	3,372	1.78%
2022/03/28	24.2	66.01	23	65.76	65.50	1.2	3,439	0.03%
2022/03/25	25.3	64.67	17	64.04	63.80	8.3	3,482	0.24%
2022/03/24	26.3	64.87	12	64.95	64.80	14.3	3,480	0.41%
2022/03/23	20	72.22	15.3	72.68	72.70	4.8	3,406	0.14%
2022/03/22	38.2	72.93	13.6	73.01	72.30	24.6	3,308	0.74%
2022/03/21	17.2	76.51	3	75.53	75.00	14.2	3,213	0.44%
2022/03/18	10	77.76	17	77.46	78.50	-7	3,128	-0.22%
2022/03/17	12.2	79.75	4	80.03	79.50	8.2	3,011	0.27%
2022/03/16	10	80.25	4	79.83	79.10	6	3,019	0.20%
2022/03/15	5	81.76	3	81.63	81.40	2	3,011	0.07%
2022/03/14	5	81.42	0.5	81.40	81.70	4.5	3,016	0.15%
2022/03/11	11.5	81.09	20	81.22	81.80	-8.5	3,058	-0.28%
2022/03/10	11.5	81.01	28.3	80.98	81.30	-16.8	2,998	-0.56%
2022/03/09	8	73.46	27.6	74.24	76.50	-19.6	2,833	-0.69%
2022/03/08	18	70.44	16	69.77	69.60	2	2,792	0.07%
2022/03/07	16.2	69.56	14	69.75	69.70	2.2	2,820	0.08%
2022/03/04	0.1	73.80	2.2	73.18	73.10	-2.1	2,910	-0.07%
2022/03/02	51.3	74.11	2	74.15	74.20	49.3	3,492	1.41%
2022/03/01	18	74.23	16	75.10	75.10	2	3,518	0.06%
2022/02/25	3.3	74.71	3.5	74.94	74.30	-0.2	3,593	-0.01%
2022/02/24	8.5	77.59	2.5	76.62	76.30	6	3,671	0.16%
2022/02/23	10	79.00	0	0.00	79.10	10	3,659	0.27%
2022/02/22	3.3	78.97	3.1	79.04	79.00	0.2	3,685	0.01%
2022/02/21	2	80.00	0	0.00	80.20	2	3,706	0.05%
2022/02/18	2	79.95	1	80.20	80.50	1	3,708	0.03%
2022/02/17	0	0.00	1.3	80.29	80.30	-1.3	3,713	-0.04%
2022/02/16	23.1	80.49	1	80.50	80.90	22.1	3,723	0.59%
2022/02/15	0.1	80.40	8	80.21	80.00	-7.9	3,726	-0.21%
2022/02/14	14	79.10	3.1	79.02	79.40	10.9	3,732	0.29%
2022/02/11	14.5	82.09	12.1	81.80	81.20	2.4	3,737	0.06%
2022/02/10	4	85.10	2	85.15	85.10	2	3,683	0.05%
2022/02/09	7	85.40	3	85.40	85.50	4	3,711	0.11%
2022/02/08	6.1	85.13	4	85.43	85.40	2.1	3,757	0.06%
2022/02/07	0	0.00	2	84.00	84.30	-2	3,747	-0.05%
2022/01/26	0.2	84.30	4	83.93	83.70	-3.8	3,758	-0.10%
2022/01/25	0.1	84.50	0.5	84.62	84.50	-0.4	3,767	-0.01%
2022/01/24	28.1	85.53	28	85.09	85.20	0.1	3,758	0.00%
2022/01/21	10.1	84.19	1.2	84.13	83.10	8.9	3,681	0.24%
2022/01/20	15	84.53	0	0.00	85.00	15	3,674	0.41%
2022/01/19	1	84.10	0	0.00	84.30	1	3,708	0.03%
2022/01/18	4	85.00	1.5	85.06	84.90	2.5	3,712	0.07%
2022/01/17	4	86.00	2.2	85.64	85.60	1.8	3,718	0.05%
2022/01/14	2	84.90	0	0.00	86.00	2	3,741	0.05%
2022/01/13	2	85.00	0	0.00	85.60	2	3,747	0.05%
2022/01/12	2	83.90	0	0.00	84.00	2	3,747	0.05%
2022/01/11	6.2	85.32	3	84.60	84.20	3.2	3,743	0.09%
2022/01/10	44.5	88.83	39	88.44	87.10	5.5	3,709	0.15%
2022/01/07	3.1	85.26	2	85.45	86.00	1.1	3,479	0.03%
2022/01/06	3	85.13	3	85.53	84.80	0	3,467	0.00%
2022/01/05	11	84.40	0	0.00	84.50	11	3,445	0.32%
2022/01/04	0	0.00	3.2	85.03	85.10	-3.2	3,472	-0.09%
2022/01/03	0	0.00	4	83.93	85.00	-4	3,513	-0.11%
2021/12/30	4.2	85.87	7	86.03	85.20	-2.8	3,532	-0.08%
2021/12/29	0	0.00	9	84.97	85.10	-9	3,531	-0.26%
2021/12/28	14	84.49	10	84.10	84.50	4	3,575	0.11%
2021/12/27	4	84.45	2.7	84.31	84.20	1.4	3,612	0.04%
2021/12/24	4.1	85.48	8	84.99	84.60	-3.9	3,643	-0.11%
2021/12/23	2.1	86.80	7	86.60	86.10	-4.9	3,637	-0.13%
2021/12/22	7.2	87.23	7	87.06	86.80	0.2	3,617	0.01%
2021/12/21	13.5	87.39	18	88.09	87.20	-4.5	3,538	-0.13%
2021/12/20	4.5	85.68	8.6	85.71	85.60	-4.1	3,443	-0.12%
2021/12/17	6.5	84.76	10	84.65	83.90	-3.5	3,510	-0.10%
2021/12/16	3	82.40	4	82.93	83.40	-1	3,499	-0.03%
2021/12/15	1	80.10	2	80.85	81.00	-1	3,545	-0.03%
2021/12/14	2.1	79.47	1	78.70	78.80	1.1	3,520	0.03%
2021/12/13	3	79.80	0	0.00	79.70	3	3,511	0.09%
2021/12/10	8	81.40	1	82.00	80.60	7	3,498	0.20%
2021/12/09	5	79.86	6	80.07	79.70	-1	3,475	-0.03%
2021/12/08	24.1	80.44	4	80.40	80.30	20.1	3,478	0.58%
2021/12/07	7	81.59	4.1	81.63	81.50	2.9	3,454	0.08%
2021/12/06	3	84.10	2	84.80	84.20	1	3,391	0.03%
2021/12/03	5.1	84.72	6	84.45	84.50	-0.9	3,440	-0.03%
2021/12/02	15	85.73	9	85.53	85.20	6	3,434	0.17%
2021/12/01	16	87.04	4	85.70	85.10	12	3,427	0.35%
2021/11/30	21	86.07	49	85.65	84.80	-28	3,371	-0.83%
2021/11/29	82.1	92.80	52.8	92.32	89.50	29.3	3,261	0.90%
2021/11/26	88	87.93	91	86.50	88.70	-3	2,925	-0.10%
2021/11/25	20	84.19	3.1	83.98	83.60	16.9	2,708	0.62%
2021/11/24	110.1	83.00	21	83.28	83.80	89.1	2,700	3.30%	大買/
2021/11/23	15.1	84.83	10.3	84.70	85.60	4.8	2,617	0.18%
2021/11/22	12.5	82.12	3	82.00	82.10	9.5	2,505	0.38%
2021/11/19	39	81.07	10	80.59	80.40	29	2,488	1.17%
2021/11/18	6	81.72	34.9	81.69	82.00	-28.9	2,475	-1.17%
2021/11/17	2	80.25	4.1	80.01	80.50	-2.1	2,459	-0.09%
2021/11/16	3.1	80.01	1	80.40	80.40	2.1	2,478	0.08%
2021/11/15	5	80.10	23	79.57	79.50	-18	2,498	-0.72%
2021/11/12	20	80.30	0	0.00	80.30	20	2,532	0.79%
2021/11/11	4	80.95	1	80.60	80.50	3	2,575	0.12%
2021/11/10	2	81.05	3	80.47	80.70	-1	2,621	-0.04%
2021/11/09	9.1	79.87	0	0.00	80.00	9.1	2,654	0.34%
2021/11/08	1	80.20	9	80.43	81.60	-8	2,696	-0.30%
2021/11/05	20	78.69	18	78.26	78.80	2	2,723	0.07%
2021/11/04	7	81.70	0	0.00	81.50	7	2,715	0.26%
2021/11/03	3	81.30	3.1	81.62	81.60	-0.1	2,743	0.00%
2021/11/02	5	82.54	6	82.87	81.60	-1	2,753	-0.04%
2021/11/01	3	81.93	5	82.88	82.30	-2	2,753	-0.07%
2021/10/29	8.1	81.94	0	0.00	81.50	8.1	2,745	0.29%
2021/10/28	0	0.00	1	82.50	82.40	-1	2,741	-0.04%
2021/10/27	14.3	82.76	0.1	82.70	82.40	14.2	2,748	0.52%
2021/10/26	0	0.00	2	85.50	85.00	-2	2,747	-0.07%
2021/10/25	0	0.00	2	84.75	84.80	-2	2,769	-0.07%
2021/10/22	2	84.50	2	84.65	83.90	0	2,848	0.00%
2021/10/21	1	84.30	0	0.00	83.60	1	2,849	0.04%
2021/10/20	0	0.00	1	83.80	84.00	-1	2,877	-0.03%
2021/10/18	3	82.70	5	83.90	84.30	-2	2,925	-0.07%
2021/10/15	0	0.00	2	85.40	85.10	-2	2,955	-0.07%
2021/10/14	1	83.50	2.1	83.87	83.80	-1.1	3,017	-0.03%
2021/10/13	0	0.00	1	86.70	86.00	-1	3,005	-0.03%
2021/10/12	2	87.40	2	86.86	86.50	0	3,011	0.00%
2021/10/08	6.1	86.28	3	87.10	86.30	3.1	3,013	0.10%
2021/10/07	0	89.90	11	89.86	89.90	-11	3,043	-0.36%
2021/10/06	22	87.61	12.1	86.39	86.00	9.9	3,128	0.32%
2021/10/05	0	0.00	9	87.76	87.90	-9	3,149	-0.29%
2021/10/04	0.1	85.50	13.3	85.95	85.20	-13.2	3,193	-0.41%
2021/10/01	5.4	89.93	31	88.35	88.10	-25.6	3,238	-0.79%
2021/09/30	0.1	90.10	3.1	90.21	91.40	-3	3,464	-0.09%
2021/09/29	0	0.00	22	90.25	89.90	-22	3,483	-0.63%
2021/09/28	4	91.70	0	0.00	91.70	4	3,569	0.11%
2021/09/27	8	92.64	1.2	92.67	92.40	6.8	3,677	0.18%
2021/09/24	14.3	92.81	10	92.09	91.10	4.3	3,753	0.11%
2021/09/23	16	96.21	14	95.70	94.70	2	3,788	0.05%
2021/09/22	5	98.72	5	97.20	96.00	0	4,139	0.00%
2021/09/16	6.1	104.05	8	101.50	102.00	-1.9	5,273	-0.04%
2021/09/15	1.1	104.00	1	104.00	104.00	0.1	5,919	0.00%
2021/09/14	1	105.50	0	0.00	104.50	1	6,317	0.02%
2021/09/13	2	106.00	3	105.33	106.00	-1	6,657	-0.02%
2021/09/10	5.1	103.32	2	103.25	102.50	3.1	6,789	0.05%
2021/09/09	1	103.00	3	103.50	105.00	-2	6,921	-0.03%
2021/09/08	11	104.68	6.1	104.48	102.00	4.9	6,996	0.07%
2021/09/07	5	107.30	4	106.63	107.50	1	7,263	0.01%
2021/09/06	7.1	102.59	14	103.82	105.00	-6.9	7,393	-0.09%
2021/09/03	1	104.00	1	105.00	103.50	0	7,482	0.00%
2021/09/02	4.2	104.17	1	104.00	103.50	3.2	7,547	0.04%
2021/09/01	1	108.50	0	0.00	107.50	1	7,716	0.01%
2021/08/31	8	107.81	4	107.63	107.50	4	7,836	0.05%
2021/08/30	6	112.50	4	111.25	110.50	2	7,964	0.03%
2021/08/27	11	114.00	13	112.08	113.50	-2	8,043	-0.02%
2021/08/26	2	110.50	3	109.67	109.50	-1	8,140	-0.01%
2021/08/25	2	110.00	2	109.50	110.50	0	8,495	0.00%
2021/08/24	0.1	109.50	0	0.00	110.00	0.1	8,631	0.00%
2021/08/23	6.1	111.76	5	112.70	111.50	1.1	8,732	0.01%
2021/08/20	1	110.50	3	110.33	111.00	-2	8,891	-0.02%
2021/08/19	10.1	111.75	10	109.90	109.00	0.1	9,038	0.00%
2021/08/18	5	110.00	6	108.00	111.50	-1	9,245	-0.01%
2021/08/17	5.1	109.24	5.1	108.17	106.00	0	9,306	0.00%
2021/08/16	5.2	110.76	4.1	111.10	111.00	1.1	9,466	0.01%
2021/08/13	6	116.42	4	117.00	114.50	2	9,676	0.02%
2021/08/12	3	120.83	5	121.00	121.50	-2	9,859	-0.02%
2021/08/11	2.7	115.35	12	114.54	114.50	-9.3	10,119	-0.09%
2021/08/10	12	117.42	15	117.03	117.50	-3	10,478	-0.03%
2021/08/09	3.4	121.36	5	121.00	120.50	-1.6	10,641	-0.02%
2021/08/06	14.1	124.93	8.5	124.15	124.00	5.5	11,003	0.05%
2021/08/05	11	125.82	2.4	125.55	125.50	8.6	11,658	0.07%
2021/08/04	3	125.83	2	127.50	126.00	1	12,481	0.01%
2021/08/03	3	126.17	1	125.00	125.50	2	12,781	0.02%
2021/08/02	5	125.80	5	125.20	126.00	0	12,866	0.00%
2021/07/30	3	125.00	5.2	125.02	123.00	-2.2	13,014	-0.02%
2021/07/29	2.6	124.27	8	123.13	123.50	-5.4	13,081	-0.04%
2021/07/28	11.1	124.53	7	124.79	121.50	4.1	13,226	0.03%
2021/07/27	3.3	122.95	4.1	122.52	121.50	-0.7	13,423	-0.01%
2021/07/26	9.1	125.89	2.2	125.59	124.50	6.9	13,615	0.05%
2021/07/23	9.1	127.63	11	127.05	128.50	-1.9	13,812	-0.01%
2021/07/22	4	124.88	6.5	125.19	123.50	-2.5	14,090	-0.02%
2021/07/21	35.4	123.05	12.1	123.46	124.00	23.4	14,156	0.16%
2021/07/20	50	127.78	6	127.92	125.00	44	14,126	0.31%
2021/07/19	2.1	127.00	14	127.68	128.00	-12	14,063	-0.08%
2021/07/16	6.4	128.11	2	127.00	127.00	4.4	14,084	0.03%
2021/07/15	8.1	129.26	14	129.57	129.50	-5.9	14,116	-0.04%
2021/07/14	2.3	125.47	9	123.22	128.00	-6.7	14,131	-0.05%
2021/07/13	18.1	127.14	18	125.86	125.00	0.1	14,088	0.00%
2021/07/12	3.7	130.78	14.1	130.22	130.00	-10.4	14,013	-0.07%
2021/07/09	13.3	131.24	209.1	130.22	130.50	-195.8	14,055	-1.39%	大賣/鉅額交易
2021/07/08	25.2	130.04	10	129.55	129.00	15.2	14,022	0.11%
2021/07/07	240	129.70	42.9	129.74	127.50	197.1	13,983	1.41%	大買/鉅額交易
2021/07/06	15.1	137.90	5	138.00	137.00	10.1	13,817	0.07%
2021/07/05	24.1	137.74	30.7	137.48	138.50	-6.6	13,873	-0.05%
2021/07/02	24.2	139.17	17.2	138.45	138.00	7	13,841	0.05%
2021/07/01	32.2	142.63	21.3	142.54	140.50	10.9	13,945	0.08%
2021/06/30	60.4	145.34	34	145.26	143.50	26.4	13,975	0.19%
2021/06/29	85.1	150.26	95	148.88	145.00	-9.9	14,056	-0.07%
2021/06/28	148.8	165.84	138.7	166.00	159.00	10.1	13,813	0.07%	大買/大賣/
2021/06/25	181.5	168.77	144.7	169.03	166.00	36.8	13,528	0.27%	大買/大賣/
2021/06/24	67.5	159.49	104	160.85	165.00	-36.6	13,159	-0.28%	大賣/
2021/06/23	60.3	152.77	66.3	152.01	150.00	-6	12,978	-0.05%
2021/06/22	39.5	148.68	41.1	149.05	148.50	-1.6	12,702	-0.01%
2021/06/21	9.4	143.13	21.3	143.16	144.50	-11.9	12,571	-0.09%
2021/06/18	11.1	137.83	9	139.83	144.00	2.1	12,727	0.02%
2021/06/17	8.1	139.63	16	140.00	141.00	-7.9	12,854	-0.06%
2021/06/16	55.1	145.20	37.4	143.03	138.00	17.7	12,905	0.14%
2021/06/15	55.1	144.54	75.6	144.59	145.50	-20.5	12,858	-0.16%
2021/06/11	11	139.36	52	139.35	139.50	-41	12,826	-0.32%
2021/06/10	18	135.58	25	134.96	137.00	-7	12,971	-0.05%
2021/06/09	30.1	140.22	31	139.45	137.00	-0.9	12,990	-0.01%
2021/06/08	11	139.00	18	138.83	138.00	-7	12,896	-0.05%
2021/06/07	9.2	136.50	4	136.25	135.50	5.2	12,907	0.04%
2021/06/04	31.1	138.95	19	138.50	137.00	12.1	13,074	0.09%
2021/06/03	27	140.37	31	140.69	139.50	-4	13,409	-0.03%
2021/06/02	95.5	139.87	64.2	139.38	139.00	31.4	14,040	0.22%
2021/06/01	27.2	135.31	40.2	134.03	137.00	-13	14,011	-0.09%
2021/05/31	20	133.68	29.1	133.01	131.00	-9.1	13,996	-0.07%
2021/05/28	39.2	133.06	30.1	132.28	131.00	9.1	13,948	0.06%
2021/05/27	38.2	131.53	51.2	131.22	134.00	-13.1	13,839	-0.09%
2021/05/26	85.1	130.44	65.1	131.12	127.50	20	13,746	0.15%
2021/05/25	29	126.79	24	126.69	126.50	5	13,674	0.04%
2021/05/24	86	129.95	94	129.03	126.00	-8	13,695	-0.06%
2021/05/21	65	126.13	55.2	125.75	128.00	9.8	13,729	0.07%
2021/05/20	33.1	124.49	23.3	123.41	118.50	9.8	13,614	0.07%
2021/05/19	50.3	118.18	87	116.35	125.00	-36.7	13,399	-0.27%
2021/05/18	65.1	116.84	70	116.89	120.00	-4.9	13,107	-0.04%
2021/05/17	33.1	120.11	41.1	119.79	115.50	-8	12,720	-0.06%
2021/05/14	60.6	135.19	81.9	133.08	128.00	-21.3	12,533	-0.17%
2021/05/13	228.2	148.35	188.2	149.45	142.00	40	12,167	0.33%	大買/大賣/
2021/05/12	171.8	145.22	126.2	145.00	142.00	45.7	11,518	0.40%	大買/大賣/
2021/05/11	54.2	139.19	47.4	139.20	139.50	6.8	10,709	0.06%
2021/05/10	7	137.57	13.5	138.22	135.50	-6.5	10,482	-0.06%
2021/05/07	29	137.79	30.1	137.73	139.00	-1.1	10,448	-0.01%
2021/05/06	23.1	135.48	8	135.25	132.00	15.1	10,436	0.14%
2021/05/05	38.1	140.22	33.3	139.33	134.50	4.8	10,451	0.05%
2021/05/04	51.1	137.13	44.7	136.88	143.00	6.4	10,505	0.06%
2021/05/03	45.1	140.36	38.1	140.41	135.00	7	10,325	0.07%
2021/04/29	44.6	136.28	46.5	133.54	136.50	-1.9	10,121	-0.02%
2021/04/28	100	132.00	53	134.62	131.50	47	9,942	0.47%
2021/04/27	6	145.25	3	150.00	143.00	3	9,690	0.03%
2021/04/26	5	146.00	6.2	144.84	147.00	-1.2	9,616	-0.01%
2021/04/23	3	136.50	1	133.50	137.00	2	9,686	0.02%
2021/04/22	18.7	137.45	15	139.00	134.50	3.7	9,708	0.04%
2021/04/21	1	143.00	10.7	142.38	143.00	-9.7	9,682	-0.10%
2021/04/20	5.1	134.48	13	135.96	136.50	-7.9	9,670	-0.08%
2021/04/19	29	145.25	10	146.00	139.50	19	9,714	0.20%
2021/04/16	18.2	142.25	10	139.95	144.00	8.2	9,725	0.08%
2021/04/15	12	135.13	12.1	135.47	138.50	-0.1	9,757	0.00%
2021/04/14	4	136.50	33	137.89	135.00	-29	9,681	-0.30%
2021/04/13	12.4	149.50	19.8	149.53	149.50	-7.5	9,648	-0.08%
2021/04/12	22.5	165.09	2	160.53	166.00	20.4	9,667	0.21%
2021/04/09	58.6	153.39	29.2	152.59	156.00	29.4	9,639	0.30%
2021/04/08	14	140.75	5.3	141.91	142.00	8.7	9,559	0.09%
2021/04/07	29	124.10	27.4	126.00	129.50	1.6	9,485	0.02%
2021/04/06	6.1	119.52	23.6	118.27	122.00	-17.5	9,277	-0.19%
2021/04/01	67.3	114.44	37	112.58	111.00	30.3	9,158	0.33%
2021/03/31	9.5	105.45	22	108.25	110.00	-12.5	8,948	-0.14%
2021/03/30	38.1	99.14	35.1	99.52	100.00	3	8,807	0.03%
2021/03/29	71.1	97.57	73	98.50	99.00	-1.9	8,803	-0.02%
2021/03/26	26	93.50	57.1	93.51	95.70	-31.1	8,680	-0.36%
2021/03/25	14	86.18	11	86.50	87.80	3	8,398	0.04%
2021/03/24	44	86.66	34	86.41	85.80	10	8,389	0.12%
2021/03/23	70.2	84.12	112.7	84.44	86.30	-42.5	8,227	-0.52%	大賣/
2021/03/22	114	80.75	113	80.45	81.10	1	7,984	0.01%	大買/大賣/
2021/03/19	14.1	75.82	26	75.73	76.40	-11.9	7,799	-0.15%
2021/03/18	92.3	75.16	107	74.82	74.60	-14.7	7,805	-0.19%	大賣/
2021/03/17	32	76.34	32	76.01	77.40	0	7,571	0.00%
2021/03/16	31	75.22	60.1	74.64	75.60	-29.1	7,578	-0.38%
2021/03/15	38	72.53	19	73.24	72.00	19	7,373	0.26%
2021/03/12	21	72.32	34	72.92	73.00	-13	7,315	-0.18%
2021/03/11	38	72.08	31	72.61	71.90	7	7,300	0.10%
2021/03/10	107.1	73.09	84.1	73.80	72.50	23	7,200	0.32%	大買/
2021/03/09	158.1	71.91	173.3	71.58	73.30	-15.2	6,937	-0.22%	大買/大賣/
2021/03/08	303.1	71.46	458.1	70.67	68.60	-155	6,581	-2.36%	大買/大賣/鉅額交易
2021/03/05	39	67.04	71	67.05	70.00	-32	5,864	-0.55%
2021/03/04	21	64.41	61	64.35	63.90	-40	5,614	-0.71%
2021/03/03	25.2	61.32	23	61.60	61.50	2.2	5,561	0.04%
2021/03/02	32	63.41	12.2	63.55	62.50	19.8	5,553	0.36%
2021/02/26	52.4	63.63	39	64.61	64.30	13.4	5,567	0.24%
2021/02/25	75	65.00	92.2	65.13	64.00	-17.2	5,614	-0.31%
2021/02/24	40.1	63.96	37.3	63.74	63.20	2.8	5,525	0.05%
2021/02/23	93	63.91	82	64.11	65.50	11	5,423	0.20%
2021/02/22	18	61.82	66	62.05	62.60	-48	5,248	-0.91%
2021/02/19	2	58.85	3	58.73	58.80	-1	5,210	-0.02%
2021/02/18	4	59.53	8	59.40	59.40	-4	5,391	-0.07%
2021/02/17	14.5	58.30	6.2	58.58	58.80	8.3	5,493	0.15%
2021/02/05	84	59.04	90	58.47	58.30	-6	5,682	-0.11%
2021/02/04	102	58.45	100	57.62	57.60	2	5,953	0.03%	大買/
2021/02/03	91	58.66	88	58.00	58.10	3	6,427	0.05%
2021/02/02	110	59.69	89	59.19	59.20	21	6,696	0.31%	大買/
2021/02/01	10	59.05	55.7	58.56	60.40	-45.7	6,970	-0.66%
2021/01/29	67.2	58.84	55	57.53	57.40	12.2	7,087	0.17%
2021/01/28	64	60.57	11	59.10	59.00	53	7,216	0.73%
2021/01/27	97	62.08	42.5	62.20	62.90	54.5	7,341	0.74%
2021/01/26	99	61.92	87.2	62.76	61.70	11.8	7,829	0.15%
2021/01/25	97	61.04	28	60.87	60.50	69	8,480	0.81%
2021/01/22	3	58.90	0	0.00	58.90	3	9,014	0.03%
2021/01/21	19	58.99	8	59.48	58.70	11	9,311	0.12%
2021/01/20	11	60.37	12	60.20	60.70	-1	9,611	-0.01%
2021/01/19	3	59.07	8	59.19	58.70	-5	10,041	-0.05%
2021/01/18	27	59.59	22	58.89	58.30	5	10,328	0.05%
2021/01/15	34	58.82	22	58.13	58.10	12	10,335	0.12%
2021/01/14	42	60.10	1	60.20	60.10	41	10,439	0.39%
2021/01/13	23.5	60.47	23	60.66	60.20	0.5	10,709	0.00%
2021/01/12	26.2	61.65	37.4	61.36	61.00	-11.2	11,041	-0.10%
2021/01/11	17	59.86	24	60.42	61.00	-7	11,056	-0.06%
2021/01/08	20	59.69	23	60.02	59.50	-3	11,111	-0.03%
2021/01/07	11	57.47	10	58.10	58.20	1	11,218	0.01%
2021/01/06	0	0.00	4	58.05	57.90	-4	11,591	-0.03%
2021/01/05	23	57.61	29	57.67	57.60	-6	11,824	-0.05%
2021/01/04	26	59.54	21	59.11	59.10	5	11,908	0.04%
2020/12/31	9	61.48	15	61.25	61.10	-6	12,011	-0.05%
2020/12/30	4	60.43	13	60.73	60.60	-9	12,152	-0.07%
2020/12/29	2	60.40	2	60.65	60.30	0	12,282	0.00%
2020/12/28	22.2	60.79	46	60.60	61.20	-23.8	12,653	-0.19%
2020/12/25	10	60.48	9	60.57	60.10	1	12,791	0.01%
2020/12/24	25	61.99	25	61.88	61.20	0	12,888	0.00%
2020/12/23	80	64.26	34	62.79	61.70	46	12,917	0.36%
2020/12/22	52.2	64.38	30	64.69	65.00	22.2	12,767	0.17%
2020/12/21	56	62.68	58.1	62.84	63.30	-2.1	12,560	-0.02%
2020/12/18	16.3	60.51	39	60.42	60.60	-22.7	12,428	-0.18%
2020/12/17	13	56.54	12	57.28	58.00	1	12,364	0.01%
2020/12/16	36	56.85	32.2	56.95	57.60	3.8	12,368	0.03%
2020/12/15	22	56.76	16	56.76	56.40	6	12,404	0.05%
2020/12/14	36.2	57.84	22	57.37	57.50	14.2	12,345	0.12%
2020/12/11	14	60.95	29	60.58	60.30	-15	12,250	-0.12%
2020/12/10	42	61.82	42.2	62.31	61.40	-0.2	12,258	0.00%
2020/12/09	29.2	61.67	21.4	60.89	60.80	7.8	12,234	0.06%
2020/12/08	16	61.17	11.3	61.04	61.10	4.7	12,327	0.04%
2020/12/07	60.3	61.49	14.3	61.09	60.60	46	12,430	0.37%
2020/12/04	1	60.60	2	60.45	60.70	-1	12,476	-0.01%
2020/12/03	18	60.39	1	60.50	60.10	17	12,662	0.13%
2020/12/02	7	59.84	17.4	60.93	61.50	-10.4	12,678	-0.08%
2020/12/01	14.4	60.74	2	60.75	60.60	12.4	12,727	0.10%
2020/11/30	15.2	61.48	21	61.48	61.40	-5.8	12,767	-0.05%
2020/11/27	13.1	59.87	15	59.90	60.30	-1.9	12,883	-0.01%
2020/11/26	7.1	60.07	7.3	59.99	60.00	-0.2	12,936	0.00%
2020/11/25	10	60.43	9	60.53	61.00	1	13,004	0.01%
2020/11/24	11.5	61.81	9	62.18	61.00	2.5	13,153	0.02%
2020/11/23	2.5	61.78	12	61.81	61.70	-9.5	13,143	-0.07%
2020/11/20	1.1	60.53	25	60.40	60.70	-23.9	13,299	-0.18%
2020/11/19	3	61.13	2	60.50	60.40	1	13,389	0.01%
2020/11/18	16	60.65	1	61.40	60.60	15	13,578	0.11%
2020/11/17	21	60.04	22	60.65	61.70	-1	13,584	-0.01%
2020/11/16	21	61.23	15	61.23	61.30	6	13,453	0.04%
2020/11/13	50	62.47	51.2	62.41	62.50	-1.2	13,320	-0.01%
2020/11/12	73.2	62.67	50.1	62.87	61.70	23.1	13,110	0.18%
2020/11/11	117.3	62.75	171	63.25	62.40	-53.7	12,841	-0.42%	大買/大賣/
2020/11/10	51.5	67.23	28.7	66.96	66.50	22.8	12,340	0.18%
2020/11/09	60	74.58	74	74.16	73.80	-14	12,052	-0.12%
2020/11/06	34	71.72	25	72.04	72.20	9	11,754	0.08%
2020/11/05	31	72.46	43.5	71.96	72.00	-12.5	11,574	-0.11%
2020/11/04	35	70.88	41	70.94	71.60	-6	11,411	-0.05%
2020/11/03	184	70.18	191	70.07	72.30	-7	11,144	-0.06%	大買/大賣/
2020/11/02	200.4	74.68	185	72.94	69.50	15.4	10,574	0.15%	大買/大賣/
2020/10/30	170	76.22	160.3	76.42	77.20	9.7	9,709	0.10%	大買/大賣/
2020/10/29	84.5	73.14	100	72.64	73.50	-15.5	9,101	-0.17%
2020/10/28	91	72.12	69	72.27	73.50	22	8,789	0.25%
2020/10/27	107.5	70.08	86	69.18	69.50	21.5	8,414	0.26%	大買/
2020/10/26	95	65.76	60	66.37	66.70	35	7,902	0.44%
2020/10/23	26	62.53	33	62.74	63.10	-7	7,623	-0.09%
2020/10/22	38.5	62.03	39	62.09	61.10	-0.5	7,535	-0.01%
2020/10/21	42	62.85	55	62.73	63.30	-13	7,419	-0.18%
2020/10/20	123	61.29	106	61.52	62.20	17	7,146	0.24%	大買/大賣/
2020/10/19	57	59.60	47	59.56	59.20	10	6,782	0.15%
2020/10/16	23	58.22	20	58.72	57.90	3	6,692	0.04%
2020/10/15	35	58.09	42	58.36	58.50	-7	6,630	-0.11%
2020/10/14	67	58.09	100	57.44	59.00	-33	6,491	-0.51%
2020/10/13	69	55.19	63	55.00	55.40	6	6,139	0.10%
2020/10/12	41	53.27	54	53.70	53.30	-13	5,882	-0.22%
2020/10/08	37	53.99	66	54.05	53.80	-29	5,745	-0.50%
2020/10/07	70	52.32	63	52.57	53.60	7	5,585	0.13%
2020/10/06	47	50.81	34	50.69	51.00	13	5,486	0.24%
2020/10/05	127	52.30	138	52.54	51.30	-11	5,411	-0.20%	大買/大賣/
2020/09/30	48	50.22	42	50.45	49.90	6	5,080	0.12%
2020/09/29	74	50.30	28	50.31	50.90	46	4,924	0.93%
2020/09/28	48	49.40	39	49.16	49.60	9	4,829	0.19%
2020/09/25	9	47.55	16.1	47.78	47.10	-7.1	4,787	-0.15%
2020/09/24	11	48.78	20	48.16	47.65	-9	4,763	-0.19%
2020/09/23	97	48.68	87	49.40	48.65	10	4,740	0.21%
2020/09/22	20	48.38	88	47.96	48.90	-68	4,711	-1.44%
2020/09/21	8	49.21	6	49.69	48.65	2	4,698	0.04%
2020/09/18	46	49.39	29	49.48	49.10	17	4,668	0.36%
2020/09/17	8	48.36	3	48.82	48.30	5	4,584	0.11%
2020/09/16	22	48.58	11	48.42	48.20	11	4,631	0.24%
2020/09/15	13	49.48	15	49.41	49.70	-2	4,648	-0.04%
2020/09/14	16.6	49.50	106	49.10	48.20	-89.4	4,821	-1.85%	大賣/
2020/09/11	24	49.17	33	48.48	47.75	-9	5,079	-0.18%
2020/09/10	38.5	51.62	44.1	51.79	51.10	-5.6	5,291	-0.11%
2020/09/09	31.1	51.63	14.6	51.16	51.50	16.5	5,278	0.31%
2020/09/08	35	49.83	48	49.67	51.10	-13	5,203	-0.25%
2020/09/07	27	48.72	38	48.47	48.00	-11	4,996	-0.22%
2020/09/04	25	48.34	14	48.67	48.70	11	4,965	0.22%
2020/09/03	17	48.02	35	48.21	47.80	-18	4,867	-0.37%
2020/09/02	230	48.30	94	47.74	47.00	136	4,807	2.83%	大買/鉅額交易
2020/09/01	111	47.60	65	46.82	48.60	46	4,630	0.99%	大買/
2020/08/31	54	47.04	69	47.32	46.95	-15	4,517	-0.33%
2020/08/28	41	47.07	53	46.92	45.80	-12	4,433	-0.27%
2020/08/27	101	45.09	81	44.77	45.10	20	4,255	0.47%	大買/
2020/08/26	81	44.51	99	44.55	45.25	-18	4,169	-0.43%
2020/08/25	35	42.02	54	41.86	42.90	-19	3,992	-0.48%
2020/08/24	63	42.20	58	42.46	42.05	5	3,915	0.13%
2020/08/21	25	39.58	94	39.80	40.05	-69	3,685	-1.87%
2020/08/20	78	37.14	45	37.69	37.40	33	3,586	0.92%
2020/08/19	2	37.90	22	38.09	37.90	-20	3,579	-0.56%
2020/08/18	0	0.00	2	38.20	37.95	-2	3,620	-0.06%
2020/08/17	10	38.92	15	39.04	38.20	-5	3,637	-0.14%
2020/08/14	0	0.00	5	37.86	38.15	-5	3,636	-0.14%
2020/08/13	0	0.00	14	37.66	37.90	-14	3,666	-0.38%
2020/08/12	5	37.55	8	37.54	37.50	-3	3,714	-0.08%
2020/08/11	18	37.43	0	0.00	36.95	18	3,762	0.48%
2020/08/10	8	38.32	26	38.41	38.25	-18	3,803	-0.47%
2020/08/07	10	37.35	1	37.50	37.35	9	3,905	0.23%
2020/08/06	12	38.05	36	38.10	37.85	-24	4,182	-0.57%
2020/08/05	3	37.37	54	37.57	37.55	-51	4,210	-1.21%
2020/08/04	10	37.52	56	37.06	37.10	-46	4,341	-1.06%
2020/08/03	1	35.85	0	0.00	35.70	1	4,649	0.02%
2020/07/31	2	35.30	8.2	35.63	35.60	-6.2	4,858	-0.13%
2020/07/30	2	34.80	3	34.77	34.90	-1	5,058	-0.02%
2020/07/29	27	34.73	5	34.90	34.25	22	5,101	0.43%
2020/07/28	5	34.09	7	34.41	34.00	-2	5,078	-0.04%
2020/07/27	48	35.03	10	35.10	34.25	38	5,077	0.75%
2020/07/24	80	36.14	0	0.00	35.95	80	5,057	1.58%
2020/07/23	0	0.00	2	36.75	36.70	-2	5,042	-0.04%
2020/07/22	0	0.00	3.1	36.42	36.50	-3.1	5,044	-0.06%
2020/07/21	28	36.14	2	36.00	36.00	26	5,023	0.52%
2020/07/20	11	35.55	63	36.80	37.20	-52	4,976	-1.04%
2020/07/17	33	35.72	4	35.53	35.20	29	4,932	0.59%
2020/07/16	1	36.60	2	36.50	36.60	-1	4,909	-0.02%
2020/07/15	38	36.54	4	36.58	36.40	34	4,911	0.69%
2020/07/14	1	37.35	46	37.31	37.50	-45	4,895	-0.92%
2020/07/13	11	37.00	45	37.01	36.85	-34	4,868	-0.70%
2020/07/10	132	38.58	7	38.59	38.50	125	4,790	2.61%	大買/鉅額交易
2020/07/09	13	39.78	12	39.45	39.20	1	4,725	0.02%
2020/07/08	3	39.38	9	39.45	39.25	-6	4,666	-0.13%
2020/07/07	25	38.92	23	38.80	38.70	2	4,632	0.04%
2020/07/06	0	0.00	8	40.09	40.00	-8	4,590	-0.17%
2020/07/03	12	40.05	85	40.00	39.75	-73	4,601	-1.59%
2020/07/02	7	39.76	5	39.96	40.15	2	4,569	0.04%
2020/07/01	3	39.19	6	39.44	39.80	-3.1	4,555	-0.07%
2020/06/30	11	38.97	4	38.56	38.90	7	4,514	0.16%
2020/06/29	76	39.36	7	39.51	39.25	69	4,485	1.54%
2020/06/24	2.2	39.41	17	39.45	39.55	-14.8	4,480	-0.33%
2020/06/23	9	39.93	29	40.01	39.90	-20	4,461	-0.45%
2020/06/22	12	41.29	30	41.06	40.90	-18	4,380	-0.41%
2020/06/19	42	42.20	92	41.61	41.45	-50	4,310	-1.16%
2020/06/18	94	42.57	201.3	42.09	43.15	-107.3	4,073	-2.63%	大賣/鉅額交易
2020/06/17	105	39.45	220.1	39.26	39.25	-115.1	3,697	-3.11%	大買/大賣/鉅額交易
2020/06/16	214	37.84	94	37.65	37.30	120	3,333	3.60%	大買/鉅額交易
2020/06/15	28	36.40	30	36.79	36.65	-2	3,220	-0.06%
2020/06/12	22	35.03	3	34.90	35.30	19	3,158	0.60%
2020/06/11	42	36.11	24	36.11	35.65	18	3,141	0.57%
2020/06/10	17	35.48	25	35.41	35.35	-8	3,109	-0.26%
2020/06/09	9	36.22	6	36.08	36.00	3	3,117	0.10%
2020/06/08	10	36.65	4	36.78	36.65	6	3,109	0.19%
2020/06/05	40	36.97	13	37.02	36.90	27	3,095	0.87%
2020/06/04	75	36.67	8	37.29	36.70	67	3,127	2.14%
2020/06/03	36	36.92	41	37.13	36.50	-5	3,107	-0.16%
2020/06/02	4	36.20	10	36.50	36.10	-6	3,052	-0.20%
2020/06/01	17	36.57	34	36.81	36.45	-17	3,022	-0.56%
2020/05/29	30	36.12	3	36.00	37.40	27	2,963	0.91%
2020/05/28	10	35.73	3	35.78	35.55	7	2,910	0.24%
2020/05/27	1	35.45	4	35.48	35.45	-3	2,891	-0.10%
2020/05/26	27	35.59	9	35.62	35.35	18	2,866	0.63%
2020/05/25	23	36.18	25	35.09	36.35	-2	2,789	-0.07%
2020/05/22	13	35.41	7	35.19	35.00	6	2,742	0.22%
2020/05/21	48	36.01	44.2	35.76	35.40	3.8	2,716	0.14%
2020/05/20	21	35.15	14	35.39	35.15	7	2,679	0.26%
2020/05/19	18	36.21	6	36.43	35.70	12	2,647	0.45%
2020/05/18	13	37.43	11	37.25	36.80	2	2,587	0.08%
2020/05/15	6	36.52	14	36.13	36.50	-8	2,529	-0.32%
2020/05/14	57	37.86	72	37.56	36.30	-15	2,462	-0.61%
2020/05/13	95	39.69	86	39.79	38.90	9	2,327	0.39%
2020/05/12	6	37.45	28	38.23	37.50	-22	2,036	-1.08%
2020/05/11	25	37.26	44	36.61	37.75	-19	1,962	-0.97%
2020/05/08	114	39.52	76	39.75	38.15	38	1,807	2.10%	大買/
2020/05/07	46	36.12	100	35.82	36.90	-54	1,467	-3.68%
2020/05/06	134	34.99	42	34.78	33.55	92	1,249	7.36%	大買/
2020/05/05	8	31.80	18	30.80	32.10	-10	1,048	-0.95%
2020/05/04	4	29.69	0	0.00	29.70	4	1,001	0.40%
2020/04/30	6	30.07	1.4	30.21	30.25	4.7	1,002	0.46%
2020/04/29	1	29.50	1	29.55	29.60	0	1,018	0.00%
2020/04/28	1	29.20	0	0.00	29.25	1	1,029	0.10%
2020/04/27	6	29.17	0	0.00	29.20	6	1,108	0.54%
2020/04/23	0	0.00	2	28.93	28.85	-2	1,094	-0.18%
2020/04/22	2	28.15	0	0.00	28.50	2	1,089	0.18%
2020/04/21	2.3	29.27	0	0.00	28.20	2.3	1,088	0.21%
2020/04/20	1	29.15	2	29.03	29.20	-1	1,068	-0.09%
2020/04/15	2	28.83	10	28.75	28.90	-8	1,040	-0.77%
2020/04/14	1	28.80	1.3	28.78	28.85	-0.3	1,042	-0.03%
2020/04/13	0	0.00	0.5	28.80	28.80	-0.5	1,035	-0.05%
2020/04/10	1.1	28.30	2	28.13	28.25	-0.9	1,029	-0.09%
2020/04/09	0	0.00	1	28.30	28.25	-1	1,023	-0.10%
2020/04/08	8	28.69	3	28.97	29.00	5	1,005	0.50%
2020/04/07	3	27.92	1	27.85	27.95	2	953	0.21%
2020/04/01	6	26.95	1	26.95	26.95	5	931	0.54%
2020/03/31	1	27.00	2	26.90	26.85	-1	928	-0.11%
2020/03/30	0.4	27.00	4	25.86	26.90	-3.6	913	-0.39%
2020/03/27	1	25.90	0	0.00	25.60	1	887	0.11%
2020/03/26	0.1	25.50	0	0.00	25.20	0.1	871	0.01%
2020/03/23	1	23.75	1	23.75	23.60	0	867	0.00%
2020/03/20	1	24.10	0	0.00	23.70	1	865	0.12%
2020/03/19	5	23.15	3	22.50	23.00	2	856	0.23%
2020/03/18	7	24.57	0	0.00	24.55	7	836	0.84%
2020/03/16	2	24.73	2	24.78	24.90	0	813	0.00%
2020/03/13	10	24.72	0	0.00	24.85	10	799	1.25%
2020/03/12	3	27.20	1	27.60	26.65	2	750	0.27%
2020/03/11	1	29.25	1	29.10	28.70	0	725	0.00%
2020/03/10	16	29.69	5	29.42	29.50	11	720	1.53%
2020/03/09	1	29.50	0	0.00	29.50	1	664	0.15%
2020/03/06	0	0.00	1	30.15	30.15	-1	636	-0.16%
2020/03/05	0	0.00	1	30.25	30.20	-1	633	-0.16%
2020/03/04	1	30.00	1	30.15	30.10	0	632	0.00%
2020/03/03	1.1	30.25	1	30.25	30.25	0.1	631	0.01%
2020/03/02	2	29.70	2	30.45	30.25	0	628	0.00%
2020/02/27	0	0.00	2	30.25	30.00	-2	613	-0.33%
2020/02/25	2	30.38	0	0.00	30.40	2	605	0.33%
2020/02/20	0.1	30.55	4	30.45	30.55	-3.9	584	-0.67%
2020/02/19	4	30.29	4	30.25	30.30	0	576	0.00%
2020/02/18	2	30.03	2	30.00	30.00	0	585	0.00%
2020/02/14	2	29.65	0	0.00	29.60	2	595	0.34%
2020/02/12	0	0.00	4	29.70	29.80	-4	603	-0.66%
2020/02/07	2	29.73	0	0.00	29.65	2	614	0.33%
2020/02/06	0	0.00	3	29.65	29.85	-3	614	-0.49%
2020/02/04	1	29.90	0	0.00	29.85	1	603	0.17%
2020/02/03	6	30.01	0	0.00	29.50	6	593	1.01%
2020/01/31	3	30.82	14	30.47	30.30	-11	554	-1.98%
2020/01/30	17	31.42	17	31.44	31.45	0	530	0.00%
2020/01/09	0	29.70	0	0.00	29.90	0	488	0.01%
2020/01/08	2	29.70	0	0.00	29.60	2	494	0.40%
2020/01/06	1	30.20	0	0.00	30.15	1	498	0.20%
2020/01/03	4	30.04	0	0.00	30.20	4	500	0.80%
2019/12/31	0	0.00	1	30.30	30.10	-1	497	-0.20%
2019/12/30	0	0.00	4	30.30	30.20	-4	498	-0.80%
2019/12/27	0	0.00	1	30.05	29.90	-1	491	-0.20%
2019/12/26	1	29.85	0	0.00	29.70	1	484	0.21%
2019/12/23	0	0.00	1	29.65	29.50	-1	481	-0.21%
2019/12/20	1	29.40	0	0.00	29.25	1	485	0.21%
2019/12/19	2	29.45	1	29.35	29.30	1	488	0.20%
2019/12/18	4	29.48	0	0.00	29.50	4	475	0.84%
2019/12/13	0	0.00	2	29.60	29.50	-2	477	-0.42%
2019/12/12	0	0.00	2	29.55	29.65	-2	476	-0.42%
2019/12/10	2	29.50	0	0.00	29.50	2	486	0.41%
2019/12/09	1	29.55	0	0.00	29.50	1	500	0.20%
2019/12/06	1	29.25	0	0.00	29.25	1	504	0.20%
2019/12/05	1	29.40	0	0.00	29.25	1	507	0.20%
2019/11/29	0	0.00	6	30.00	29.90	-6	496	-1.21%
2019/11/28	0.2	30.10	0	0.00	30.10	0.2	495	0.04%
2019/11/27	1	30.05	1	30.10	30.05	0	496	0.00%
2019/11/26	0	0.00	1	30.00	29.95	-1	506	-0.20%
2019/11/25	1	29.80	0	0.00	29.85	1	507	0.20%
2019/11/22	0	0.00	2	29.90	29.90	-2	505	-0.40%
2019/11/21	1	29.80	0	0.00	29.75	1	507	0.20%
2019/11/20	2	29.90	0	0.00	30.20	2	505	0.40%
2019/11/15	3	29.28	10	29.30	29.40	-7	505	-1.38%
2019/11/14	4	29.60	0	0.00	29.60	4	491	0.81%
2019/11/13	3	29.95	0	0.00	29.95	3	484	0.62%
2019/11/12	6	30.09	0	0.00	30.20	6	476	1.26%
2019/11/11	6	30.43	0	0.00	30.50	6	466	1.29%
2019/11/08	4	30.90	0	0.00	30.90	4	461	0.87%
2019/11/07	2	31.30	11	31.55	31.25	-9	465	-1.94%
2019/11/04	1	31.80	0	0.00	31.85	1	464	0.22%
2019/10/29	1	31.55	0	0.00	31.55	1	485	0.21%
2019/10/28	1	31.75	0	0.00	31.70	1	496	0.20%
2019/10/25	1	32.10	0	0.00	32.10	1	494	0.20%
2019/10/21	1	32.40	1	32.40	32.30	0	495	0.00%
2019/10/14	0	0.00	1	31.15	31.00	-1	462	-0.22%
2019/10/08	0	0.00	4	31.25	31.35	-4	462	-0.87%
2019/10/07	1	31.35	0	0.00	31.50	1	456	0.22%
2019/09/24	0	0.00	3	32.10	32.00	-3	518	-0.58%
2019/09/19	0	0.00	1	31.95	32.10	-1	528	-0.19%
2019/09/18	3	32.23	0	0.00	32.10	3	531	0.56%
2019/09/11	0	0.00	4	31.20	31.20	-4	579	-0.69%
2019/09/05	0	0.00	1	32.70	32.85	-1	588	-0.17%
2019/09/03	2	32.70	0	0.00	32.65	2	608	0.33%
2019/08/30	1	32.60	3	32.67	32.60	-2	652	-0.31%
2019/08/28	0	0.00	1	31.85	31.75	-1	702	-0.14%
2019/08/23	2	31.85	0	0.00	31.80	2	721	0.28%
2019/08/22	1	31.45	0	0.00	31.80	1	728	0.14%
2019/08/20	1	31.70	0	0.00	31.70	1	732	0.14%
2019/08/19	4.3	31.65	1	31.60	31.75	3.3	743	0.44%
2019/08/16	0	0.00	1	31.20	31.55	-1	749	-0.13%
2019/08/12	3	30.82	0	0.00	30.60	3	788	0.38%
2019/08/08	2	31.33	0	0.00	31.30	2	790	0.25%
2019/08/07	5	33.44	7	33.50	33.35	-2	817	-0.24%
2019/08/06	3	32.80	0	0.00	33.50	3	829	0.36%
2019/08/05	3	33.33	0	0.00	33.20	3	831	0.36%
2019/08/02	10	33.83	0	0.00	33.70	10	849	1.18%
2019/07/30	2	34.95	0	0.00	34.70	2	853	0.23%
2019/07/17	2	35.65	0.5	35.40	35.50	1.5	928	0.16%
2019/07/12	1	35.45	0	0.00	35.40	1	933	0.11%
2019/07/10	0	0.00	3	35.60	36.15	-3	948	-0.32%
2019/07/08	4	35.15	10	35.03	35.15	-6	943	-0.64%
2019/07/01	0	0.00	2	36.08	36.20	-2	1,007	-0.20%
2019/06/24	0	0.00	30	36.75	36.75	-30	1,029	-2.91%
2019/06/21	7	36.76	4	36.65	36.75	3	1,029	0.29%
2019/06/20	1	35.50	0	0.00	36.45	1	1,025	0.10%
2019/06/19	0	0.00	4	35.10	35.30	-4	1,011	-0.40%
2019/06/18	2	34.25	0	0.00	34.50	2	1,014	0.20%
2019/06/14	1	34.85	0	0.00	34.75	1	1,129	0.09%
2019/06/12	0	0.00	1	34.25	35.05	-1	1,345	-0.07%
2019/06/10	1	36.10	5	36.00	35.65	-4	1,405	-0.28%
2019/06/06	1	37.00	1	36.85	36.90	0	1,405	0.00%
2019/06/05	1	36.75	2	37.05	36.95	-1	1,433	-0.07%
2019/06/04	5	36.68	4	37.04	36.20	1	1,430	0.07%
2019/06/03	1	36.30	3	36.10	36.30	-2	1,424	-0.14%
2019/05/30	0	0.00	2	35.20	35.10	-2	1,436	-0.14%
2019/05/29	2	35.60	4	35.33	35.40	-2	1,465	-0.14%
2019/05/28	3	36.10	0	0.00	36.10	3	1,461	0.21%
2019/05/24	2	35.63	9	35.83	35.60	-7	1,477	-0.47%
2019/05/23	4	35.41	23	35.53	35.55	-19	1,479	-1.28%
2019/05/22	2	35.45	18	35.23	35.35	-16	1,492	-1.07%
2019/05/21	3	34.45	3	34.23	34.95	0	1,509	0.00%
2019/05/20	2	33.85	1	34.85	33.85	1	1,529	0.07%
2019/05/17	4	34.80	0	0.00	34.70	4	1,552	0.26%
2019/05/16	0	0.00	2	35.30	35.15	-2	1,552	-0.13%
2019/05/15	0	0.00	2	35.28	34.75	-2	1,553	-0.13%
2019/05/14	0	0.00	7	34.20	34.45	-7	1,523	-0.46%
2019/05/13	0	0.00	2	33.75	33.80	-2	1,513	-0.13%
2019/05/10	3	33.35	10	34.05	33.70	-7	1,515	-0.46%
2019/05/08	1	33.40	0	0.00	33.50	1	1,485	0.07%
2019/05/06	2	33.10	0	0.00	33.00	2	1,487	0.13%
2019/05/03	15	33.62	11	33.75	33.80	4	1,470	0.27%
2019/05/02	15	33.92	12	34.15	34.00	3	1,459	0.21%
2019/04/29	0	0.00	2	32.28	32.10	-2	1,404	-0.14%
2019/04/25	1	32.45	3	32.50	32.60	-2	1,401	-0.14%
2019/04/23	1.3	32.25	0	0.00	32.25	1.3	1,400	0.09%
2019/04/22	1	32.40	0.6	32.35	32.35	0.4	1,405	0.03%
2019/04/19	0.1	31.90	0	0.00	31.90	0.1	1,403	0.00%
2019/04/18	1	32.20	1	32.10	31.65	0	1,407	0.00%
2019/04/16	1	32.70	1	32.40	32.35	0	1,413	0.00%
2019/04/15	1	31.40	0	0.00	31.65	1	1,410	0.07%
2019/04/12	0.1	31.90	1	32.20	31.90	-1	1,396	-0.07%
2019/04/11	2	32.45	0	0.00	32.50	2	1,390	0.14%
2019/04/10	0	0.00	0.1	32.65	32.70	-0.1	1,380	0.00%
2019/04/09	1	32.15	0	0.00	32.10	1	1,351	0.07%
2019/04/08	4	32.84	1	32.60	32.60	3	1,337	0.22%
2019/04/02	1	33.75	0	0.00	33.80	1	1,296	0.08%
2019/04/01	0	0.00	3	33.35	33.30	-3	1,285	-0.23%
2019/03/29	1.1	33.36	1	33.20	33.05	0.1	1,275	0.01%
2019/03/28	3	33.60	0	0.00	33.60	3	1,268	0.24%
2019/03/27	0.1	33.85	2	34.05	33.85	-1.9	1,260	-0.15%
2019/03/26	0	0.00	2	34.35	33.90	-2	1,251	-0.16%
2019/03/25	4	34.03	1	34.35	34.10	3	1,252	0.24%
2019/03/22	3	34.20	2	34.50	34.50	1	1,238	0.08%
2019/03/21	0	0.00	1	34.70	34.60	-1	1,225	-0.08%
2019/03/20	2	34.48	12	34.19	34.50	-10	1,217	-0.82%
2019/03/19	20	34.66	27	34.52	33.95	-7	1,189	-0.59%
2019/03/18	4	36.65	3	36.47	36.50	1	1,086	0.09%
2019/03/15	6.1	36.70	30	37.36	35.95	-23.9	1,048	-2.28%
2019/03/14	3	37.15	12	36.98	37.15	-9	867	-1.04%
2019/03/13	2	36.35	8.2	35.90	36.35	-6.2	842	-0.73%
2019/03/12	13	35.18	3	35.00	35.20	10	797	1.25%
2019/03/11	1	34.30	3	34.53	34.50	-2	775	-0.26%
2019/03/08	3	34.25	10	34.02	34.20	-7	735	-0.95%
2019/03/07	1	33.70	6	33.82	33.90	-5	718	-0.70%
2019/03/06	10	33.18	0	0.00	33.25	10	698	1.43%
2019/03/05	4	33.20	1	33.00	33.15	3	687	0.44%
2019/03/04	2	32.95	3	32.72	33.10	-1	671	-0.15%
2019/02/26	2	31.70	6	31.77	31.95	-4	642	-0.62%
2019/02/25	2	32.30	1	32.50	32.25	1	629	0.16%
2019/02/21	4	32.10	2	32.35	32.45	2	606	0.33%
2019/02/20	0	0.00	1	31.85	32.10	-1	587	-0.17%
2019/02/19	0.3	31.35	10	31.23	31.50	-9.7	563	-1.72%
2019/02/14	0	0.00	9	30.28	30.40	-9	493	-1.83%
2019/02/13	15	29.95	17	30.00	30.10	-2	480	-0.42%
2019/02/12	5	29.90	1	29.70	30.00	4	481	0.83%
2019/02/11	3	29.60	0.2	29.55	29.55	2.8	473	0.59%
2019/01/22	1	29.00	0	0.00	29.00	1	489	0.20%
2019/01/21	1	29.20	15	29.10	29.05	-14	492	-2.84%
2019/01/18	1	29.10	2	29.15	29.10	-1	502	-0.20%
2019/01/15	1	29.05	0	0.00	29.00	1	529	0.19%
2019/01/14	15	29.45	0	0.00	29.10	15	529	2.83%
2019/01/10	0	0.00	2	29.10	29.10	-2	547	-0.37%
2019/01/08	0	0.00	16	28.50	28.65	-16	537	-2.98%
2019/01/07	1	28.35	0	0.00	28.50	1	541	0.18%
2019/01/04	1.9	27.84	0	0.00	27.75	1.9	546	0.35%
2019/01/03	1	28.10	0	0.00	27.80	1	585	0.17%
2018/12/28	2	28.03	0	0.00	27.80	2	625	0.32%
2018/12/27	5	28.20	0	0.00	28.05	5	636	0.79%
2018/12/26	0	0.00	1	28.35	28.00	-1	640	-0.16%
2018/12/25	1	28.10	3	28.15	28.20	-2	644	-0.31%
2018/12/24	1	28.25	2	28.25	28.30	-1	646	-0.15%
2018/12/20	5	28.25	0	0.00	28.25	5	698	0.72%
2018/12/19	1	28.35	1	28.35	28.50	0	714	0.00%
2018/12/17	5	28.90	0	0.00	28.80	5	723	0.69%
2018/12/14	1	28.70	2	28.93	29.00	-1	727	-0.14%
2018/12/10	2	28.30	0	0.00	28.25	2	739	0.27%
2018/12/07	8	28.37	2	28.40	28.40	6	744	0.81%
2018/12/06	2	28.50	1	28.40	28.40	1	758	0.13%
2018/12/05	1	29.05	0	0.00	28.95	1	763	0.13%
2018/12/03	1	29.25	0	0.00	29.15	1	796	0.13%
2018/11/30	1	29.00	0	0.00	28.85	1	808	0.12%
2018/11/29	0	0.00	1	28.75	28.95	-1	806	-0.12%
2018/11/27	2	28.28	0	0.00	28.30	2	810	0.25%
2018/11/22	1	28.50	0	0.00	28.50	1	842	0.12%
2018/11/21	1	28.65	2	28.70	28.70	-1	877	-0.11%
2018/11/20	2	29.15	0	0.00	29.00	2	889	0.22%
2018/11/19	1	29.05	0	0.00	29.05	1	906	0.11%
2018/11/16	3	29.10	0	0.00	29.00	3	943	0.32%
2018/11/15	2	29.18	0	0.00	29.10	2	949	0.21%
2018/11/14	1.4	29.50	0	0.00	29.25	1.4	954	0.15%
2018/11/12	7	29.31	7	29.11	29.25	0	977	0.00%
2018/11/09	0	0.00	1	29.10	29.00	-1	1,002	-0.10%
2018/11/08	1	29.40	2	29.40	29.25	-1	1,033	-0.10%
2018/11/07	2	29.43	2	29.30	29.50	0	1,073	0.00%
2018/11/05	1	29.55	0	0.00	29.60	1	1,108	0.09%
2018/11/02	2	29.43	2	29.45	29.65	0	1,130	0.00%
2018/10/31	2	29.00	0	0.00	28.85	2	1,192	0.17%
2018/10/30	3	28.72	6	28.95	28.60	-3.1	1,201	-0.25%
2018/10/29	2	28.65	10	28.76	28.90	-8	1,207	-0.66%
2018/10/26	5	29.25	0	0.00	28.70	5	1,213	0.41%
2018/10/25	0	0.00	2	28.90	29.00	-2	1,215	-0.16%
2018/10/24	0	0.00	6	28.50	28.60	-6	1,201	-0.50%
2018/10/23	0	0.00	2	28.85	28.80	-2	1,201	-0.17%
2018/10/22	1	28.70	0	28.85	28.85	1	1,219	0.08%
2018/10/19	3	28.47	0	0.00	28.35	3	1,239	0.24%
2018/10/18	2	28.83	0	0.00	28.80	2	1,259	0.16%
2018/10/17	4	29.13	0	0.00	29.00	4	1,296	0.31%
2018/10/12	2	29.58	0	0.00	29.35	2	1,329	0.15%
2018/10/11	1	28.20	2	28.00	28.75	-1	1,324	-0.08%
2018/10/09	2	29.53	7	29.75	29.30	-5	1,310	-0.38%
2018/10/08	14	30.20	2.1	30.18	30.40	12	1,334	0.90%
2018/10/05	2	29.08	0	0.00	29.05	2	1,318	0.15%
2018/10/03	0	0.00	1	29.75	29.50	-1	1,303	-0.08%
2018/10/02	1	29.70	0	0.00	29.80	1	1,312	0.08%
2018/10/01	1	29.90	8	29.76	30.05	-7	1,324	-0.53%
2018/09/28	4	29.28	0	0.00	29.35	4	1,336	0.30%
2018/09/27	4	29.84	6	29.95	29.70	-2	1,318	-0.15%
2018/09/26	15	30.50	0.1	30.30	30.45	14.9	1,298	1.15%
2018/09/25	2	31.23	18	31.05	31.00	-16	1,295	-1.24%
2018/09/20	1	31.15	0.2	31.00	31.00	0.8	1,307	0.06%
2018/09/19	0	0.00	7	31.46	31.40	-7	1,309	-0.53%
2018/09/17	3	31.30	1	31.45	31.30	2	1,310	0.15%
2018/09/14	3	31.90	2.9	31.85	31.95	0.2	1,308	0.01%
2018/09/13	2	31.73	1	31.85	31.75	1	1,311	0.08%
2018/09/12	29	31.62	35	31.37	31.70	-6	1,312	-0.46%
2018/09/10	0.2	30.10	1	30.05	30.15	-0.8	1,309	-0.06%
2018/09/07	29.4	30.68	30	30.86	30.55	-0.7	1,303	-0.05%
2018/09/06	1	30.50	1	30.40	30.40	0	1,306	0.00%
2018/09/04	0	0.00	3	31.42	31.75	-3	1,346	-0.22%
2018/09/03	5	31.85	0	0.00	31.55	5	1,358	0.37%
2018/08/31	1	32.00	2	32.05	32.10	-1	1,366	-0.07%
2018/08/28	31.1	31.79	4	31.55	31.40	27.1	1,385	1.96%
2018/08/27	1	32.35	0	0.00	32.35	1	1,352	0.07%
2018/08/24	1	32.95	1	32.75	33.00	0	1,340	0.00%
2018/08/23	12	32.98	21	33.00	33.00	-9	1,337	-0.67%
2018/08/22	0	0.00	10	32.15	32.10	-10	1,309	-0.76%
2018/08/20	3	31.98	0	0.00	32.20	3	1,306	0.23%
2018/08/16	0	0.00	1	31.55	31.60	-1	1,341	-0.07%
2018/08/15	20.4	32.44	6	32.33	32.20	14.4	1,339	1.08%
2018/08/14	1.1	31.75	1	31.70	31.85	0.1	1,311	0.01%
2018/08/13	3.1	30.75	4	30.53	30.85	-0.9	1,273	-0.07%
2018/08/10	0	0.00	23	30.77	30.65	-23	1,249	-1.84%
2018/08/09	5	31.03	5	30.99	31.10	0	1,238	0.00%
2018/08/08	28	30.84	9	30.83	31.45	19	1,219	1.56%
2018/08/07	2	29.80	4	29.71	29.85	-2	1,160	-0.17%
2018/08/06	0	0.00	6	29.53	29.40	-6	1,150	-0.52%
2018/08/03	3	28.97	2	28.93	29.10	1	1,140	0.09%
2018/08/02	2	28.50	16	28.56	28.60	-14	1,131	-1.24%
2018/08/01	3	28.40	0	0.00	28.40	3	1,122	0.27%
2018/07/31	0.1	28.65	0	0.00	28.65	0.1	1,115	0.01%
2018/07/30	1	28.45	6	29.35	28.45	-5	1,112	-0.45%
2018/07/26	19	29.50	11	29.12	29.75	8	1,089	0.73%
2018/07/25	35	28.68	43	28.63	28.75	-8	1,083	-0.74%
2018/07/24	3	30.00	2	30.00	30.10	1	1,043	0.10%
2018/07/23	17	30.00	0	0.00	29.95	17	1,000	1.70%
2018/07/20	3	30.08	18	29.98	29.80	-15	984	-1.52%
2018/07/19	32	30.40	16	30.22	30.15	16	971	1.65%
2018/07/18	1	30.05	1	30.10	30.15	0	956	0.00%
2018/07/17	10	29.94	12	30.13	30.20	-2	951	-0.21%
2018/07/16	7	29.76	27	29.80	29.90	-20	930	-2.15%
2018/07/13	1	29.15	0	0.00	29.05	1	895	0.11%
2018/07/11	5	28.85	1	28.80	28.80	4	885	0.45%
2018/07/10	21	28.92	2	29.00	28.85	19	891	2.13%
2018/07/09	4	28.80	6	28.96	28.80	-2	886	-0.23%
2018/07/06	16	28.39	11	28.60	28.85	5	894	0.56%
2018/07/04	0	0.00	2	27.85	28.00	-2	907	-0.22%
2018/06/26	0	0.00	23.4	28.55	28.75	-23.4	904	-2.59%
2018/06/22	2	28.45	0.3	28.35	28.40	1.7	895	0.18%
2018/06/21	0	0.00	0.1	28.80	28.90	-0.1	888	-0.01%
2018/06/20	0	0.00	5	28.32	29.00	-5	882	-0.57%
2018/06/19	0	0.00	1	28.90	28.50	-1	870	-0.11%
2018/06/15	0	0.00	4	28.90	29.30	-4	859	-0.47%
2018/06/14	3.1	28.93	1	29.30	29.10	2.1	845	0.25%
2018/06/13	2	29.40	1	29.25	29.40	1	829	0.12%
2018/06/12	2	28.40	3	28.65	28.80	-1	818	-0.12%
2018/06/11	0	0.00	2	28.00	28.20	-2	789	-0.25%
2018/06/08	0	0.00	2	27.75	27.75	-2	775	-0.26%
2018/06/07	2	27.70	2	27.75	27.55	0	762	0.00%
2018/06/06	2	27.60	0	0.00	27.60	2	747	0.27%
2018/05/31	4	27.08	0	0.00	26.90	4	694	0.58%
2018/05/28	1	26.60	3	26.80	27.00	-2	666	-0.30%
2018/05/25	0	0.00	1	26.95	26.90	-1	656	-0.15%
2018/05/24	2	26.65	5.3	26.26	26.70	-3.3	629	-0.52%
2018/05/22	0	0.00	1	25.50	25.55	-1	568	-0.18%
2018/05/18	2	25.35	0	0.00	25.40	2	559	0.36%
2018/05/17	0.3	25.10	0	0.00	25.30	0.3	556	0.05%
2018/05/16	1	25.15	0	0.00	25.20	1	551	0.18%
2018/05/11	2	25.25	0	0.00	25.30	2	564	0.35%
2018/05/07	0	0.00	1	25.10	25.20	-1	555	-0.18%
2018/05/03	0	0.00	4	25.60	25.60	-4	550	-0.73%
2018/05/02	1	25.45	4	25.39	25.60	-3	541	-0.55%
2018/04/30	0	0.00	1	25.10	25.05	-1	527	-0.19%
2018/04/26	0	0.00	5	25.05	24.70	-5	534	-0.93%
2018/04/25	0	0.00	2	25.00	25.10	-2	536	-0.37%
2018/04/24	3	25.10	2	25.05	25.20	1	543	0.18%
2018/04/23	1	25.25	0	0.00	25.25	1	547	0.18%
2018/04/16	1	25.15	0	0.00	24.80	1	534	0.19%
2018/04/13	0	0.00	12	25.23	25.20	-12	528	-2.27%
2018/04/12	1	25.05	0	0.00	25.15	1	524	0.19%
2018/04/11	0	0.00	9	25.00	25.00	-9	506	-1.78%
2018/04/10	0	0.00	13	25.05	24.75	-13	493	-2.63%
2018/03/31	10	24.45	3	24.37	24.25	7	463	1.51%
2018/03/30	0	0.00	11	23.76	24.00	-11	450	-2.44%
2018/03/28	2	23.45	0	0.00	23.60	2	435	0.46%
2018/03/21	0	0.00	0.2	23.55	23.55	-0.2	444	-0.05%
2018/03/16	0	0.00	2	23.60	23.50	-2	449	-0.44%
2018/03/14	0	0.00	2	23.03	23.10	-2	438	-0.46%
2018/02/22	0	0.00	0.1	22.60	22.60	-0.1	561	-0.02%
2018/02/12	1	22.20	0	0.00	22.45	1	627	0.16%
2018/02/09	0	0.00	2	21.65	22.10	-2	636	-0.31%
2018/02/07	0	0.00	10	22.11	22.00	-10	657	-1.52%
2018/02/02	1	23.10	4	23.05	23.10	-3	653	-0.46%
2018/02/01	1	23.20	2.3	23.19	23.15	-1.3	655	-0.19%
2018/01/30	0	0.00	0.2	23.30	23.30	-0.2	664	-0.02%
2018/01/26	2	23.45	1	23.45	23.40	1	668	0.15%
2018/01/24	2	23.28	0	0.00	23.30	2	673	0.30%
2018/01/18	2	23.68	4	23.70	23.50	-2	666	-0.30%
2018/01/17	1	23.50	0	0.00	23.70	1	654	0.15%
2018/01/16	0	0.00	1	23.40	23.25	-1	643	-0.16%
2018/01/11	0	0.00	1	23.20	23.30	-1	658	-0.15%
2018/01/08	1	23.40	0.1	23.40	23.40	1	659	0.14%
2018/01/05	2	23.40	4	23.40	23.45	-2	652	-0.31%
2018/01/04	1	23.50	1	23.45	23.55	0	650	0.00%
2018/01/03	0.4	23.50	0	0.00	23.60	0.4	654	0.05%
2018/01/02	10	23.40	0	0.00	23.55	10	653	1.53%