新產 (2850)-新光券商分點個股進出

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

新產

(2850)

可現股當沖

股價
97.9
漲跌
▲0.1
漲幅
+0.10%
成交量
782張
產業
上市金融類股
176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

新產 (2850)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/03	4	96.98	3.2	98.42	97.90	0.8	692	0.11%
2024/05/02	2.7	97.49	3.7	97.62	97.80	-0.9	687	-0.14%
2024/04/30	0	0.00	19	96.38	96.50	-19	682	-2.78%
2024/04/29	18.1	95.87	4	95.88	96.30	14.1	677	2.08%
2024/04/26	3.3	95.43	6	96.03	95.00	-2.7	671	-0.40%
2024/04/25	3.5	96.39	2	97.24	96.20	1.5	672	0.22%
2024/04/24	16	97.10	6.2	96.72	96.20	9.8	676	1.45%
2024/04/23	23.2	95.36	8.7	94.57	96.00	14.5	671	2.16%
2024/04/22	7.2	91.43	1.1	92.02	92.10	6.1	656	0.93%
2024/04/19	8.2	91.50	5.5	90.21	91.80	2.7	651	0.42%
2024/04/18	8.4	93.46	6.4	93.55	94.00	2	638	0.31%
2024/04/17	4.4	92.14	27.6	91.56	91.90	-23.2	629	-3.68%
2024/04/16	3.3	88.28	2.3	88.44	87.50	1.1	604	0.18%
2024/04/15	0.2	89.73	6.1	89.40	90.00	-5.9	594	-0.99%
2024/04/12	2.1	88.61	0	89.50	88.70	2	589	0.34%
2024/04/11	10	88.53	1.1	88.53	89.30	8.9	584	1.52%
2024/04/10	17.2	89.14	3.7	89.39	89.50	13.5	574	2.35%
2024/04/09	1.1	86.54	19.5	86.20	86.80	-18.4	561	-3.27%
2024/04/08	9.1	84.05	2.1	84.11	84.30	7	551	1.26%
2024/04/03	12.1	84.19	34.1	84.12	85.50	-22	538	-4.09%
2024/04/02	3.1	86.28	10.2	85.78	86.20	-7.1	523	-1.36%
2024/04/01	2	85.05	4.2	85.50	84.80	-2.2	514	-0.43%
2024/03/29	2.1	85.32	3	84.97	85.10	-0.9	509	-0.18%
2024/03/28	2	84.30	2	84.60	84.40	0	506	0.01%
2024/03/27	7.6	84.84	17.4	85.00	85.30	-9.8	501	-1.95%
2024/03/26	0.4	83.09	0	0.00	83.30	0.4	490	0.08%
2024/03/25	0	0.00	34.2	83.05	83.20	-34.2	481	-7.10%
2024/03/22	2	82.45	0.5	82.89	82.30	1.5	476	0.31%
2024/03/21	1.1	83.19	5.3	82.80	82.70	-4.2	471	-0.89%
2024/03/20	2.3	82.87	1.4	82.85	82.70	0.8	463	0.18%
2024/03/19	4	82.87	8	83.09	83.10	-4	459	-0.87%
2024/03/18	1	82.90	6.2	82.55	82.90	-5.2	456	-1.14%
2024/03/15	7.2	81.94	14	82.45	81.80	-6.8	449	-1.52%
2024/03/14	38.1	84.16	18.1	83.93	82.80	19.9	437	4.56%
2024/03/13	53.1	81.70	15.3	81.44	81.70	37.8	405	9.31%
2024/03/12	15	79.20	2	79.20	79.20	13	358	3.62%
2024/03/11	1	72.60	6.2	72.18	72.00	-5.2	344	-1.51%
2024/03/08	2.2	70.22	2	70.60	70.70	0.2	342	0.06%
2024/03/07	1	71.60	13.6	71.54	71.30	-12.6	339	-3.70%
2024/03/06	5	71.30	2.5	71.04	70.70	2.5	335	0.75%
2024/03/05	3	69.93	9.1	69.92	70.20	-6.1	337	-1.81%
2024/03/04	3	69.10	1	69.21	69.00	2	330	0.59%
2024/03/01	0	0.00	0	69.30	69.50	0	329	0.00%
2024/02/29	2	68.40	21	68.82	69.40	-19	327	-5.80%
2024/02/27	1	68.60	1	68.60	68.50	0	321	0.00%
2024/02/23	8	68.63	14	68.49	68.50	-6	320	-1.87%
2024/02/22	1	69.10	0	0.00	69.00	1	321	0.31%
2024/02/21	0	0.00	7	69.31	69.60	-7	323	-2.16%
2024/02/20	2	68.70	1	68.50	68.40	1	321	0.31%
2024/02/19	1	69.00	1	69.00	69.00	0	320	0.00%
2024/02/16	0	0.00	6.3	69.52	69.50	-6.3	322	-1.95%
2024/02/15	0	67.90	3	67.54	67.60	-3	317	-0.94%
2024/02/05	0	0.00	2	67.75	67.70	-2	324	-0.62%
2024/02/02	3.3	68.19	0	0.00	68.00	3.3	333	1.00%
2024/02/01	0	0.00	0	69.00	68.50	0	338	0.00%
2024/01/31	0	0.00	1	68.40	69.00	-1	342	-0.29%
2024/01/30	1	68.80	1.4	68.90	68.60	-0.4	344	-0.12%
2024/01/29	2	68.90	3	69.03	69.00	-1	345	-0.29%
2024/01/26	0	0.00	2.1	68.90	69.20	-2.1	349	-0.59%
2024/01/25	1	68.30	4	68.50	68.60	-3	351	-0.85%
2024/01/24	1	67.79	2	67.75	67.80	-1	349	-0.28%
2024/01/23	4	67.30	1	67.50	67.90	3	357	0.84%
2024/01/22	4	67.63	0	68.00	67.70	4	365	1.09%
2024/01/19	9.1	68.25	2	68.60	67.60	7.1	361	1.96%
2024/01/18	2	66.70	4	66.80	67.80	-2	348	-0.57%
2024/01/17	1.1	64.61	5	65.00	64.70	-3.9	336	-1.15%
2024/01/16	7.2	65.31	101	65.31	64.90	-93.8	329	-28.46%	大賣/
2024/01/15	0	0.00	0.4	66.19	66.20	-0.4	323	-0.14%
2024/01/12	6	66.04	0	0.00	65.80	6	322	1.87%
2024/01/11	1.3	66.75	0.1	66.80	66.70	1.3	320	0.39%
2024/01/09	15.1	66.84	3	66.83	66.20	12.1	321	3.75%
2024/01/08	3	67.47	0	0.00	67.40	3	314	0.95%
2024/01/05	1	67.50	0	0.00	67.70	1	312	0.32%
2024/01/04	2	67.65	2	67.70	67.70	0	315	0.01%
2024/01/03	6.1	67.95	1.3	68.02	67.80	4.8	316	1.52%
2024/01/02	8	67.98	1	68.20	68.10	7	315	2.22%
2023/12/29	0.1	68.40	0	0.00	68.10	0.1	313	0.03%
2023/12/28	6	68.05	1.3	68.58	68.60	4.7	315	1.49%
2023/12/27	3	68.63	4	68.82	68.70	-1	312	-0.33%
2023/12/26	0	0.00	7	68.07	68.50	-7	310	-2.25%
2023/12/25	2.1	67.51	62	67.50	67.40	-59.9	308	-19.44%
2023/12/22	3	67.80	0	0.00	68.00	3	305	0.98%
2023/12/21	0	0.00	2	67.90	67.90	-2	302	-0.66%
2023/12/20	1	67.90	81	67.74	67.90	-80	300	-26.59%
2023/12/19	2	67.70	0.3	68.03	67.90	1.7	298	0.58%
2023/12/18	1	68.21	0	0.00	68.30	1	297	0.35%
2023/12/15	3	68.50	26	68.62	68.50	-23	298	-7.73%
2023/12/14	1	67.73	8.1	68.41	68.50	-7	298	-2.35%
2023/12/13	20	67.72	9	67.98	67.80	11	294	3.74%
2023/12/12	2	67.95	0	0.00	68.20	2	290	0.69%
2023/12/11	3.2	67.92	2	68.50	68.50	1.2	288	0.41%
2023/12/08	7.1	68.36	1	68.61	68.50	6	283	2.12%
2023/12/06	2	68.15	100	68.12	68.40	-98	278	-35.21%
2023/12/05	4.1	67.75	10	67.78	68.10	-6	276	-2.15%
2023/12/04	6.5	68.52	1.1	69.20	68.50	5.4	268	2.02%
2023/12/01	0	0.00	0	69.10	69.00	0	268	-0.01%
2023/11/30	8.2	68.70	2	68.70	68.20	6.2	275	2.26%
2023/11/29	2	69.50	5	69.74	69.40	-3	272	-1.10%
2023/11/28	1	69.60	2	70.05	70.00	-1	277	-0.36%
2023/11/27	5	69.62	0	0.00	69.80	5	276	1.81%
2023/11/24	7	69.91	7	69.83	70.00	0	275	-0.01%
2023/11/23	1	68.90	2	69.20	69.20	-1	272	-0.37%
2023/11/22	11	69.31	0	0.00	69.00	11	272	4.03%
2023/11/21	2	69.50	3.1	69.69	69.60	-1.1	269	-0.40%
2023/11/20	4.1	68.98	2	69.30	68.80	2.1	267	0.77%
2023/11/17	0	0.00	6	70.30	69.50	-6	264	-2.27%
2023/11/16	1	69.40	2.4	69.29	69.20	-1.4	264	-0.51%
2023/11/15	4.3	70.08	2	69.65	69.60	2.3	261	0.86%
2023/11/14	1.2	69.67	5.1	70.62	69.80	-4	260	-1.52%
2023/11/13	23.1	70.02	0.2	70.10	68.80	22.9	268	8.51%
2023/11/10	3.3	71.18	9	71.59	71.00	-5.8	257	-2.24%
2023/11/09	0.1	70.50	2.2	70.93	70.30	-2.1	247	-0.85%
2023/11/08	5	70.12	1.4	69.69	69.80	3.6	241	1.48%
2023/11/07	0.4	69.98	2.1	70.18	70.30	-1.7	236	-0.71%
2023/11/06	3	69.13	3.2	68.99	69.20	-0.2	230	-0.08%
2023/11/03	1.2	69.03	3.2	68.29	69.30	-2	226	-0.89%
2023/11/02	1.5	68.20	20.2	67.47	67.20	-18.7	220	-8.50%
2023/11/01	4.1	66.49	4	66.80	66.80	0.1	215	0.04%
2023/10/31	22.3	66.05	6.1	66.13	66.70	16.2	215	7.53%
2023/10/30	13.4	64.40	1.2	66.16	64.30	12.2	204	5.96%
2023/10/27	0	0.00	1	62.00	61.80	-1	193	-0.52%
2023/10/26	0	62.00	0	0.00	61.80	0	195	0.02%
2023/10/25	0.1	62.40	1	62.10	62.40	-0.9	196	-0.45%
2023/10/23	0.5	62.33	2.5	61.89	61.70	-2	197	-1.02%
2023/10/20	0	62.40	7.2	62.60	62.90	-7.2	195	-3.66%
2023/10/19	1.2	64.02	0.1	64.30	63.90	1.1	193	0.57%
2023/10/18	2	63.38	1.1	63.96	64.00	0.9	192	0.47%
2023/10/17	0	0.00	0	62.50	62.60	0	185	-0.02%
2023/10/16	2	62.00	1	62.00	62.20	1	186	0.54%
2023/10/13	0	62.40	1.6	62.40	62.30	-1.6	188	-0.83%
2023/10/12	2.1	62.80	0.1	62.70	62.90	2	190	1.04%
2023/10/11	1	60.80	3.2	61.01	61.50	-2.2	186	-1.18%
2023/10/06	0	0.00	1	60.80	60.90	-1	186	-0.54%
2023/10/05	0	0.00	2	60.10	60.20	-2	187	-1.07%
2023/10/03	1	60.21	0.3	60.40	60.20	0.8	188	0.41%
2023/10/02	2	60.30	0	0.00	60.70	2	189	1.06%
2023/09/28	3	60.40	0	0.00	60.40	3	189	1.59%
2023/09/27	1	60.00	2	59.85	60.20	-1	190	-0.52%
2023/09/26	0	0.00	5	60.00	60.20	-5	190	-2.62%
2023/09/25	0.1	61.50	1.3	59.93	60.30	-1.2	191	-0.63%
2023/09/22	7	59.53	3	59.57	59.60	4	192	2.08%
2023/09/21	2	59.95	4.5	59.65	59.60	-2.5	193	-1.27%
2023/09/20	2.5	60.28	0	0.00	60.00	2.5	195	1.30%
2023/09/19	7.1	59.74	0	0.00	60.20	7.1	194	3.65%
2023/09/18	0	59.50	0	60.20	59.40	0	192	0.01%
2023/09/15	0	60.00	1	59.90	59.40	-1	193	-0.51%
2023/09/14	2	59.85	1	60.00	59.90	1	191	0.54%
2023/09/13	1	60.00	2	60.10	60.00	-1	192	-0.52%
2023/09/12	2	60.10	0	60.00	60.10	2	194	1.03%
2023/09/11	0	59.70	6	59.62	59.70	-6	195	-3.07%
2023/09/08	3	60.03	0	0.00	60.00	3	196	1.53%
2023/09/07	2.2	59.37	0	0.00	59.40	2.2	200	1.12%
2023/09/06	1	59.41	1.3	59.72	59.80	-0.3	205	-0.14%
2023/09/05	0.2	60.85	0	61.70	60.60	0.1	212	0.06%
2023/09/04	12.4	61.50	1.1	59.85	61.70	11.3	206	5.47%
2023/09/01	4.2	58.83	1	59.50	59.50	3.1	200	1.55%
2023/08/31	4	57.50	2	57.55	57.40	2	195	1.03%
2023/08/30	0	0.00	0.2	57.61	57.50	-0.2	196	-0.11%
2023/08/28	8	57.09	0	0.00	57.10	8	197	4.05%
2023/08/24	0	0.00	2	56.25	56.50	-2	197	-1.01%
2023/08/23	1.1	56.02	1	56.50	56.10	0.1	196	0.05%
2023/08/21	0	0.00	8	56.50	56.50	-8	195	-4.10%
2023/08/18	1	56.80	0	0.00	57.00	1	194	0.51%
2023/08/17	1.1	57.32	8.3	57.21	57.30	-7.2	190	-3.76%
2023/08/14	1	54.40	0	55.00	54.10	1	180	0.53%
2023/08/11	1	54.60	1	54.60	54.70	0	186	0.00%
2023/08/10	0	0.00	2	53.75	54.00	-2	188	-1.06%
2023/08/09	0	54.00	0	0.00	54.00	0	189	0.00%
2023/08/08	2	53.70	0	0.00	53.70	2	190	1.05%
2023/08/07	5	53.96	0	0.00	54.00	5	190	2.62%
2023/08/04	10	53.88	0	0.00	53.80	10	190	5.25%
2023/07/31	6	54.73	0	0.00	54.10	6	188	3.19%
2023/07/28	0	0.00	2	55.10	54.80	-2	186	-1.07%
2023/07/27	2	54.80	0	0.00	54.90	2	186	1.07%
2023/07/26	0	0.00	2	54.60	54.50	-2	187	-1.07%
2023/07/24	1.1	53.91	0.1	54.00	53.80	1	194	0.49%
2023/07/21	0	0.00	6	53.90	53.90	-6	195	-3.08%
2023/07/20	0	0.00	2	53.10	53.20	-2	194	-1.03%
2023/07/19	11	52.95	0	0.00	52.80	11	198	5.54%
2023/07/18	13	53.08	0.1	53.50	53.00	12.9	199	6.50%
2023/07/17	2	53.60	1	53.30	53.50	1	198	0.50%
2023/07/14	20	53.25	0	0.00	53.20	20	198	10.07%
2023/07/13	3	53.33	4	53.33	52.90	-1	198	-0.50%
2023/07/11	1	52.90	0.3	53.30	53.10	0.7	201	0.35%
2023/07/10	5	52.76	5.1	52.96	53.00	-0.1	199	-0.03%
2023/07/07	0.1	52.20	2	52.20	52.40	-1.9	198	-0.98%
2023/07/05	10	52.05	0	0.00	52.00	10	200	5.00%
2023/07/04	0	0.00	0	52.30	52.00	0	203	-0.01%
2023/07/03	2	52.00	1.2	52.09	52.00	0.9	207	0.41%
2023/06/30	1	52.00	0	0.00	52.00	1	210	0.47%
2023/06/29	2	52.00	0.2	52.00	52.00	1.8	212	0.86%
2023/06/28	0	0.00	1	51.90	51.50	-1	212	-0.47%
2023/06/26	3.2	51.61	0	0.00	51.80	3.2	209	1.52%
2023/06/21	4	51.95	0	52.40	51.90	4	211	1.89%
2023/06/20	1.2	51.63	1	51.89	51.80	0.1	212	0.05%
2023/06/19	1	51.50	4.5	51.72	51.60	-3.5	215	-1.62%
2023/06/16	5	52.00	0	0.00	51.70	5	215	2.32%
2023/06/15	2	51.70	0.1	53.00	51.60	1.9	215	0.89%
2023/06/14	0	0.00	0.7	51.80	51.90	-0.7	219	-0.33%
2023/06/13	1	51.40	1	51.50	51.60	0	226	0.00%
2023/06/12	13.1	51.41	1.6	51.67	51.60	11.5	224	5.12%
2023/06/09	8	53.31	27	53.35	53.40	-19	223	-8.50%
2023/06/08	0	0.00	0.1	53.00	52.70	-0.1	223	-0.04%
2023/06/07	0	0.00	1	53.40	53.30	-1	229	-0.44%
2023/06/05	5	52.98	0	0.00	52.80	5	230	2.17%
2023/06/02	2	52.40	1	52.30	52.10	1	229	0.43%
2023/06/01	2	52.20	2	52.20	52.10	0	231	0.00%
2023/05/31	0	0.00	0.8	52.50	52.50	-0.8	231	-0.34%
2023/05/30	0.1	52.30	0	0.00	52.00	0.1	231	0.04%
2023/05/29	0	0.00	0	52.40	52.20	0	232	-0.02%
2023/05/26	1.2	52.12	0	0.00	52.20	1.2	232	0.51%
2023/05/25	0	0.00	0.3	52.20	52.40	-0.3	233	-0.14%
2023/05/24	0	0.00	1	52.30	52.70	-1	234	-0.43%
2023/05/22	0	0.00	1	52.30	52.70	-1	235	-0.43%
2023/05/19	0.1	52.50	1	52.30	52.40	-0.9	236	-0.38%
2023/05/18	1	52.70	0	0.00	52.50	1	237	0.42%
2023/05/17	1	51.90	1	51.90	52.30	0	237	0.00%
2023/05/16	1	51.00	1	51.20	50.90	0	231	0.00%
2023/05/11	7	50.60	0	0.00	50.60	7	232	3.01%
2023/05/10	0	0.00	10	50.70	51.00	-10	234	-4.26%
2023/05/05	2.1	50.63	2	51.20	50.60	0.1	241	0.04%
2023/05/03	2	51.20	0	0.00	51.10	2	243	0.83%
2023/05/02	4	51.03	0.1	51.59	51.70	3.9	247	1.57%
2023/04/28	12	50.78	3	51.23	51.40	9	246	3.65%
2023/04/25	2.4	49.66	0	0.00	49.65	2.4	238	0.99%
2023/04/24	13.1	49.77	0	0.00	49.90	13.1	236	5.51%
2023/04/21	0.1	50.00	0	0.00	50.30	0.1	233	0.02%
2023/04/20	6	50.20	0	0.00	50.20	6	235	2.55%
2023/04/19	0.1	50.30	0	0.00	50.10	0.1	235	0.06%
2023/04/18	0	50.40	0	0.00	50.40	0	233	0.01%
2023/04/17	3.1	50.01	7	50.37	50.20	-4	233	-1.69%
2023/04/14	0	55.90	3	50.50	50.70	-3	227	-1.32%
2023/04/13	3	50.70	0	0.00	50.90	3	230	1.30%
2023/04/12	0.1	51.20	2	51.05	51.10	-2	229	-0.85%
2023/04/11	0.1	51.10	4	51.13	51.10	-4	228	-1.73%
2023/04/10	0.1	50.50	16	50.93	50.80	-16	226	-7.04%
2023/04/07	0	0.00	7	50.63	50.90	-7	224	-3.11%
2023/04/06	0.2	50.00	3	50.10	50.00	-2.8	219	-1.27%
2023/03/31	0	0.00	15	49.71	49.90	-15	216	-6.92%
2023/03/30	1	49.00	0	0.00	49.35	1	213	0.47%
2023/03/29	1	49.00	0	0.00	49.05	1	214	0.47%
2023/03/28	8	49.11	1	49.05	49.20	7	216	3.23%
2023/03/24	8.5	49.52	0	0.00	49.60	8.5	217	3.91%
2023/03/23	0	0.00	1	49.95	49.90	-1	214	-0.47%
2023/03/22	0	0.00	27.2	49.74	49.80	-27.2	216	-12.59%
2023/03/21	11.2	49.96	2	49.60	49.60	9.2	217	4.24%
2023/03/20	4	49.17	0	0.00	49.20	4	215	1.86%
2023/03/17	0.1	48.40	0	0.00	48.60	0.1	213	0.02%
2023/03/16	3	48.21	4	48.38	48.30	-1	210	-0.46%
2023/03/15	1	49.40	0	0.00	49.10	1	202	0.49%
2023/03/14	9.2	49.31	3.3	49.25	49.25	5.9	201	2.90%
2023/03/13	6.3	49.42	0.5	49.82	49.95	5.8	197	2.93%
2023/03/10	12	50.33	0	0.00	50.50	12	184	6.49%
2023/03/08	1	50.60	0	0.00	51.20	1	184	0.54%
2023/03/07	10.1	51.40	0	0.00	51.40	10.1	181	5.55%
2023/03/06	1	51.10	2	51.10	51.20	-1	183	-0.55%
2023/03/03	2	50.80	0	0.00	51.10	2	183	1.09%
2023/03/02	2	50.80	1	50.80	51.00	1	185	0.52%
2023/03/01	0	50.70	0	0.00	50.30	0	188	0.00%
2023/02/24	0	50.80	0	0.00	50.60	0	188	0.02%
2023/02/22	1	50.32	0	0.00	50.60	1	190	0.55%
2023/02/21	1	50.80	0	0.00	51.00	1	190	0.53%
2023/02/17	1	50.91	0.3	51.37	51.20	0.7	199	0.34%
2023/02/15	0.1	51.36	0	0.00	50.80	0.1	210	0.06%
2023/02/14	0	52.00	1	51.70	51.30	-1	215	-0.46%
2023/02/13	1	51.50	0	0.00	51.90	1	217	0.46%
2023/02/09	0	0.00	1	51.40	51.00	-1	219	-0.46%
2023/02/06	0	0.00	1	50.70	50.90	-1	218	-0.46%
2023/02/02	0.2	50.50	0	0.00	50.80	0.2	224	0.09%
2023/01/30	0	0.00	2	51.00	50.50	-2	252	-0.79%
2023/01/17	0	0.00	1	50.40	50.40	-1	256	-0.39%
2023/01/12	10	50.00	0	0.00	50.30	10	286	3.49%
2023/01/11	0.1	49.80	0	0.00	50.20	0.1	291	0.02%
2023/01/10	0	0.00	1	50.20	50.20	-1	297	-0.34%
2023/01/09	0	0.00	1	49.65	49.70	-1	298	-0.34%
2023/01/03	0	0.00	0.2	49.00	49.50	-0.2	322	-0.06%
2022/12/30	0	48.20	0.1	48.30	48.85	-0.1	324	-0.02%
2022/12/28	2	48.05	0	0.00	48.55	2	332	0.60%
2022/12/27	0	0.00	0.2	48.80	48.45	-0.2	339	-0.06%
2022/12/26	1	48.20	0	0.00	48.45	1	350	0.29%
2022/12/20	0.1	47.74	0	0.00	47.10	0.1	375	0.01%
2022/12/14	0.1	47.90	0	0.00	47.70	0.1	399	0.03%
2022/12/13	1	47.65	0	0.00	47.85	1	403	0.25%
2022/12/09	0	47.90	0	0.00	48.35	0	521	0.00%
2022/12/08	0	48.25	1	48.00	48.00	-1	533	-0.19%
2022/12/05	0	0.00	1	49.80	49.80	-1	564	-0.18%
2022/12/01	0	0.00	1	49.80	49.25	-1	578	-0.17%
2022/11/30	1	48.10	2	49.05	49.70	-1	582	-0.18%
2022/11/29	3.1	47.71	0	0.00	48.05	3.1	582	0.52%
2022/11/25	0	48.85	0	0.00	48.90	0	594	0.00%
2022/11/24	2	48.28	0	0.00	48.60	2	593	0.34%
2022/11/23	0	47.60	3.2	47.78	47.90	-3.2	597	-0.54%
2022/11/22	2	46.88	0	0.00	46.95	2	598	0.33%
2022/11/17	0	0.00	2	47.10	47.25	-2	613	-0.33%
2022/11/16	1	46.75	0	0.00	46.65	1	616	0.16%
2022/11/15	0.3	47.30	2	47.40	47.40	-1.8	619	-0.28%
2022/11/14	0	0.00	1.3	47.39	47.30	-1.3	617	-0.22%
2022/11/11	1	46.80	1	47.20	47.10	0	613	0.00%
2022/11/10	0.1	45.90	0	0.00	45.65	0.1	609	0.01%
2022/11/09	0.1	45.70	1	45.30	45.30	-1	602	-0.16%
2022/11/08	0.1	45.68	3	45.25	45.60	-2.9	600	-0.48%
2022/11/07	0.3	44.91	0	0.00	44.65	0.3	604	0.04%
2022/11/04	6.3	43.80	1	44.10	43.95	5.3	605	0.87%
2022/11/03	1.1	43.92	2	44.50	44.80	-0.9	603	-0.14%
2022/11/02	0.1	44.60	0	0.00	44.30	0.1	600	0.01%
2022/11/01	0.1	45.00	0	0.00	44.60	0.1	598	0.01%
2022/10/31	3.1	44.11	0	0.00	44.05	3.1	596	0.52%
2022/10/28	1	45.00	4	44.70	44.90	-3	590	-0.51%
2022/10/27	11	43.77	1	44.80	43.50	10	579	1.73%
2022/10/26	1	43.30	2.1	43.62	43.70	-1.1	561	-0.19%
2022/10/25	11.1	42.05	0	44.25	42.00	11	557	1.97%
2022/10/24	1	42.90	0	0.00	42.80	1	552	0.18%
2022/10/21	13	42.99	0	0.00	42.90	13	552	2.36%
2022/10/19	0.3	44.41	1	44.00	43.50	-0.7	526	-0.13%
2022/10/18	0	0.00	0	44.65	44.75	0	521	0.00%
2022/10/17	1	42.55	0	0.00	42.75	1	518	0.19%
2022/10/14	0.2	43.65	0	0.00	43.45	0.2	523	0.04%
2022/10/13	7.2	43.16	0	0.00	43.20	7.2	527	1.37%
2022/10/12	0	44.99	0	0.00	44.70	0	520	0.00%
2022/10/11	14.5	44.10	0	0.00	44.05	14.5	520	2.78%
2022/10/07	22	46.20	1.1	46.71	46.05	20.9	513	4.08%
2022/10/06	3.1	47.18	0	0.00	47.65	3.1	510	0.61%
2022/10/05	4	46.21	0	0.00	47.30	4	510	0.78%
2022/10/04	3.1	46.28	0	0.00	46.20	3.1	505	0.61%
2022/10/03	15.1	47.13	0	0.00	46.30	15.1	497	3.04%
2022/09/29	15	48.29	0	0.00	47.90	15	489	3.06%
2022/09/28	11	47.65	2	46.90	46.60	9	489	1.84%
2022/09/27	8.2	48.78	0	0.00	48.30	8.2	484	1.70%
2022/09/26	6	49.56	0	0.00	49.15	6	479	1.25%
2022/09/23	1.2	50.24	1	50.30	50.20	0.2	475	0.03%
2022/09/22	3.3	50.97	0	0.00	51.00	3.3	475	0.69%
2022/09/21	6	51.90	0	0.00	51.80	6	469	1.28%
2022/09/20	10	52.31	0	0.00	52.60	10	464	2.15%
2022/09/19	3.1	52.57	2	52.25	53.10	1.1	458	0.23%
2022/09/16	6.2	53.79	0	0.00	53.30	6.2	452	1.36%
2022/09/15	2.2	54.67	1	54.90	55.40	1.2	347	0.34%
2022/09/14	3.5	54.72	41	54.63	54.80	-37.5	342	-10.95%
2022/09/13	6.1	56.14	0	0.00	55.80	6.1	332	1.83%
2022/09/08	0	0.00	1.2	57.42	57.20	-1.2	323	-0.38%
2022/09/07	2.5	56.88	1	57.20	56.20	1.5	318	0.47%
2022/09/06	0	0.00	5	58.20	58.20	-5	320	-1.57%
2022/09/05	1	57.48	38	56.62	57.40	-37	333	-11.11%
2022/09/02	0	56.30	7	56.26	56.40	-7	339	-2.05%
2022/09/01	2.2	55.80	0	0.00	56.10	2.2	341	0.64%
2022/08/31	0	0.00	4.2	57.99	57.80	-4.2	339	-1.24%
2022/08/26	1.5	57.50	7	57.89	57.70	-5.5	352	-1.56%
2022/08/25	0	0.00	7	56.87	57.00	-7	356	-1.96%
2022/08/24	1	56.00	1	56.10	55.50	0	367	0.00%
2022/08/23	0	0.00	3	55.53	55.40	-3	373	-0.80%
2022/08/22	0.2	55.04	0	0.00	55.20	0.2	378	0.05%
2022/08/19	0.1	55.90	10	55.78	56.10	-9.9	377	-2.64%
2022/08/18	0	0.00	3	54.70	54.80	-3	376	-0.80%
2022/08/17	0	54.30	1	54.30	54.30	-1	383	-0.25%
2022/08/16	0.1	54.00	2	54.20	53.70	-1.9	389	-0.49%
2022/08/15	0	0.00	2	53.95	54.20	-2	402	-0.50%
2022/08/12	0	0.00	8	53.14	53.90	-8	406	-1.97%
2022/08/11	24	51.99	0	0.00	52.20	24	401	5.98%
2022/08/10	5	51.90	0	0.00	52.10	5	402	1.24%
2022/08/05	1	52.00	0	0.00	52.40	1	432	0.23%
2022/08/03	3	51.50	0	0.00	52.00	3	440	0.68%
2022/07/28	1	51.90	1	52.60	52.40	0	464	0.00%
2022/07/26	0	0.00	1	51.50	51.60	-1	479	-0.21%
2022/07/25	1	50.90	1	51.80	51.50	0	488	0.00%
2022/07/22	3	50.67	0	0.00	50.70	3	491	0.61%
2022/07/21	4	49.71	17	49.62	51.30	-13	493	-2.63%
2022/07/20	3	51.47	1	52.00	51.20	2	484	0.41%
2022/07/19	1.1	51.92	2	51.90	51.90	-0.9	485	-0.19%
2022/07/18	0	0.00	2	52.10	51.80	-2	489	-0.41%
2022/07/15	1	51.90	7	52.00	52.10	-6	487	-1.23%
2022/07/14	2	52.20	22	52.06	52.20	-20	486	-4.11%
2022/07/13	2	51.30	0	0.00	51.50	2	487	0.41%
2022/07/12	5	51.06	0	0.00	51.10	5	489	1.02%
2022/07/08	0	0.00	2	51.60	51.80	-2	493	-0.41%
2022/07/06	0	50.90	2	50.90	51.20	-2	498	-0.39%
2022/07/05	1	51.50	1	51.40	51.60	0	500	0.00%
2022/07/04	3	51.27	2	51.35	51.10	1	499	0.21%
2022/07/01	3	51.30	4	51.50	51.00	-1	506	-0.20%
2022/06/29	3	52.00	0	0.00	52.50	3	508	0.59%
2022/06/28	3	52.17	1	52.30	52.40	2	515	0.39%
2022/06/27	0	0.00	1	52.90	51.70	-1	519	-0.19%
2022/06/24	0	0.00	4	52.68	52.20	-4	519	-0.77%
2022/06/23	3	51.93	4	51.83	52.00	-1	516	-0.19%
2022/06/22	2	50.50	1	51.00	51.20	1	511	0.20%
2022/06/20	9	50.73	4	50.78	50.70	5	504	0.99%
2022/06/17	0.1	51.70	1	51.90	51.70	-0.9	501	-0.19%
2022/06/16	3	52.10	5	52.96	51.70	-2	509	-0.39%
2022/06/15	3	52.33	2	52.55	52.70	1	511	0.20%
2022/06/14	25	51.24	10	50.55	51.30	15	509	2.95%
2022/06/13	18	53.49	23	53.28	53.40	-5	492	-1.02%
2022/06/10	17.1	53.87	2	54.20	54.30	15.1	480	3.13%
2022/06/09	8	53.29	2	53.50	53.80	6	473	1.27%
2022/06/08	8	54.08	0	0.00	53.70	8	469	1.70%
2022/06/06	0	0.00	2	55.00	54.70	-2	459	-0.44%
2022/06/02	3.1	54.57	2	55.05	54.90	1.1	451	0.23%
2022/06/01	1	54.20	4	54.25	54.20	-3	441	-0.68%
2022/05/31	4	53.55	8.9	54.08	53.80	-4.9	423	-1.15%
2022/05/30	8	52.64	6	53.10	53.30	2	412	0.48%
2022/05/27	1	51.00	4	51.30	51.30	-3	406	-0.74%
2022/05/26	0	0.00	4	51.03	50.90	-4	403	-0.99%
2022/05/25	6	50.63	2	50.95	50.90	4	400	1.00%
2022/05/24	5	50.50	0	0.00	50.60	5	394	1.27%
2022/05/23	22	50.80	0	0.00	50.90	22	386	5.69%
2022/05/20	8	51.94	5	52.04	51.70	3	376	0.80%
2022/05/19	10.3	52.66	0	0.00	52.80	10.3	369	2.77%
2022/05/18	15	52.94	6.2	53.11	53.30	8.9	366	2.41%
2022/05/17	0	0.00	0.3	53.02	53.40	-0.3	361	-0.08%
2022/05/16	2.2	52.65	2.1	52.77	52.80	0.1	357	0.02%
2022/05/13	11	51.99	6	51.68	52.00	5	341	1.47%
2022/05/12	15.5	50.27	0	0.00	50.20	15.5	335	4.63%
2022/05/11	0	0.00	3	51.40	51.70	-3	329	-0.91%
2022/05/10	1	50.40	4	50.60	51.40	-3	325	-0.92%
2022/05/09	12	51.67	8	51.10	51.00	4	319	1.25%
2022/05/06	9.1	52.74	4	52.88	53.20	5.1	308	1.65%
2022/05/05	6.2	53.13	0.8	53.43	53.40	5.4	307	1.74%
2022/05/04	21	52.79	1	52.70	52.70	20	301	6.63%
2022/05/03	19	53.01	1	52.80	53.00	18	298	6.02%
2022/04/29	22.3	54.18	5	54.38	54.20	17.3	285	6.06%
2022/04/28	9	54.86	46	54.88	54.80	-37	279	-13.26%
2022/04/27	17	55.01	17	55.09	54.90	0	275	0.00%
2022/04/26	0.1	56.00	8	55.84	55.90	-7.9	270	-2.94%
2022/04/25	12	55.12	4	55.43	55.40	8	270	2.96%
2022/04/22	4.1	56.38	7	56.51	56.60	-3	263	-1.12%
2022/04/21	6.1	56.80	2	56.74	56.70	4.1	258	1.58%
2022/04/20	10	56.55	2	56.80	56.80	8	260	3.07%
2022/04/19	3.1	56.91	6	56.98	57.00	-2.9	257	-1.14%
2022/04/18	6	56.07	1	56.20	55.80	5	257	1.94%
2022/04/15	11	55.35	8	55.61	55.30	3	253	1.18%
2022/04/14	10	55.83	0	0.00	55.60	10	252	3.97%
2022/04/13	0	0.00	43	56.11	56.60	-43	248	-17.33%
2022/04/12	3	54.97	2	55.05	55.00	1	244	0.41%
2022/04/11	10	55.41	15	55.49	55.50	-5	240	-2.08%
2022/04/08	8	55.59	7	55.84	55.70	1	236	0.42%
2022/04/07	12.2	56.85	1	57.40	56.20	11.2	231	4.84%
2022/04/06	8	56.28	33	56.02	56.60	-25	223	-11.19%
2022/04/01	3	54.87	2	54.95	54.90	1	216	0.46%
2022/03/31	0	0.00	1	55.10	54.90	-1	210	-0.47%
2022/03/30	3.3	53.83	1.2	53.96	54.00	2.1	202	1.06%
2022/03/29	4	53.55	2	53.70	53.80	2	197	1.01%
2022/03/28	2	53.00	7	52.91	53.10	-5	193	-2.58%
2022/03/25	3	52.90	1	53.00	52.90	2	196	1.02%
2022/03/24	0	0.00	5.1	52.81	53.00	-5.1	197	-2.58%
2022/03/23	2.2	53.59	6	53.60	53.40	-3.8	196	-1.93%
2022/03/22	2	52.90	18	53.32	53.50	-16	192	-8.33%
2022/03/21	1	52.80	4	52.03	52.50	-3	188	-1.60%
2022/03/18	3	51.00	14	50.99	51.00	-11	179	-6.14%
2022/03/17	1	49.80	23.2	49.95	50.20	-22.2	174	-12.77%
2022/03/16	4	49.55	6	49.65	49.35	-2	167	-1.19%
2022/03/15	0	0.00	10	49.14	49.15	-10	163	-6.11%
2022/03/11	1	49.55	2	49.33	49.30	-1	163	-0.61%
2022/03/10	2.2	48.80	2	49.05	48.80	0.2	160	0.13%
2022/03/09	1	47.00	0	0.00	47.10	1	156	0.64%
2022/03/07	1	47.40	1	47.25	47.40	0	151	0.02%
2022/03/04	1	48.50	5	48.49	48.45	-4	152	-2.63%
2022/03/02	13	48.00	0	0.00	48.00	13	155	8.38%
2022/03/01	5	48.04	0	0.00	48.15	5	154	3.24%
2022/02/25	2	47.50	19.8	47.65	47.55	-17.8	153	-11.59%
2022/02/24	6.3	47.69	0	0.00	47.65	6.3	152	4.12%
2022/02/22	8	48.05	0	0.00	48.15	8	146	5.47%
2022/02/21	1	48.40	0	0.00	48.65	1	144	0.69%
2022/02/18	0.1	48.50	0	0.00	48.45	0.1	147	0.07%
2022/02/16	3	48.27	0	0.00	48.50	3	152	1.97%
2022/02/14	18	48.24	0	0.00	48.25	18	149	12.01%
2022/02/10	2	48.98	0	0.00	48.90	2	153	1.30%
2022/02/09	2	48.60	2	48.80	49.05	0	161	0.00%
2022/02/08	0	0.00	1	48.70	48.75	-1	164	-0.61%
2022/02/07	15	47.85	2	47.83	48.10	13	165	7.86%
2022/01/25	14.3	47.43	0	0.00	47.60	14.3	170	8.41%
2022/01/24	16	47.76	1	47.75	48.25	15	167	8.97%
2022/01/21	1.3	48.31	1	48.10	48.05	0.3	167	0.18%
2022/01/20	7	48.56	2	48.60	48.80	5	164	3.04%
2022/01/19	1	48.80	0	0.00	48.85	1	165	0.60%
2022/01/18	3.2	48.78	0	0.00	48.85	3.2	164	1.95%
2022/01/17	1	48.50	2	48.60	48.70	-1	163	-0.61%
2022/01/14	3	49.35	0	0.00	49.05	3	170	1.76%
2022/01/13	0	0.00	8	49.30	49.50	-8	176	-4.54%
2022/01/12	0	0.00	0	48.80	48.80	0	174	-0.01%
2022/01/11	1	48.35	4	48.68	48.60	-3	176	-1.70%
2022/01/10	0	0.00	2.5	47.85	48.00	-2.5	179	-1.41%
2022/01/05	0.1	47.35	0	0.00	47.15	0.1	183	0.05%
2022/01/04	1.2	47.14	0	0.00	47.15	1.2	182	0.66%
2022/01/03	3	47.50	0	0.00	47.10	3	181	1.65%
2021/12/30	2.1	47.26	0	0.00	47.50	2.1	181	1.16%
2021/12/29	1	47.10	6	47.19	47.50	-5	180	-2.77%
2021/12/28	3	47.17	0	0.00	47.20	3	176	1.70%
2021/12/27	0	0.00	13	47.17	47.20	-13	175	-7.42%
2021/12/24	0	46.75	25	46.70	46.80	-25	178	-14.03%
2021/12/23	1	46.50	0	0.00	46.65	1	178	0.56%
2021/12/21	4	46.50	1	46.45	46.50	3	181	1.65%
2021/12/17	8	46.77	0	0.00	46.80	8	178	4.47%
2021/12/16	0	0.00	5	46.65	46.80	-5	181	-2.76%
2021/12/15	1	46.70	0	0.00	46.40	1	185	0.54%
2021/12/14	9	46.99	6	46.71	46.70	3	185	1.62%
2021/12/10	1	47.45	2	47.15	47.60	-1	184	-0.54%
2021/12/09	1	47.80	0	0.00	47.80	1	185	0.54%
2021/12/08	3	47.70	2	47.78	47.85	1	186	0.54%
2021/12/07	1	47.15	0	0.00	47.40	1	184	0.54%
2021/12/06	0	47.20	0	0.00	47.25	0	186	0.01%
2021/12/03	1	47.20	1	47.15	47.40	0	187	0.00%
2021/12/02	1	47.45	0	0.00	47.40	1	188	0.53%
2021/12/01	0	0.00	2	47.68	47.70	-2	193	-1.03%
2021/11/30	32	47.57	0	0.00	47.00	32	195	16.37%
2021/11/29	1	47.10	0	0.00	47.45	1	196	0.51%
2021/11/26	2	47.85	0	0.00	47.80	2	197	1.01%
2021/11/25	4	48.33	0	0.00	48.30	4	199	2.00%
2021/11/24	0	0.00	1	48.40	49.00	-1	200	-0.50%
2021/11/23	1	48.65	0	0.00	48.35	1	200	0.50%
2021/11/18	1	49.30	0	0.00	49.10	1	199	0.50%
2021/11/16	0	0.00	1	49.00	49.00	-1	198	-0.50%
2021/11/12	3	48.27	0	0.00	48.50	3	199	1.50%
2021/11/08	0	0.00	1	48.15	48.40	-1	200	-0.50%
2021/11/05	12	46.49	0	0.00	46.90	12	194	6.17%
2021/11/04	1	47.55	1	47.35	46.90	0	190	0.00%
2021/11/02	2	45.98	0	0.00	45.60	2	184	1.08%
2021/11/01	1	46.00	10	46.15	46.15	-9	183	-4.91%
2021/10/29	11	46.05	11	46.05	46.10	0	187	0.00%
2021/10/28	0.1	46.10	3	46.05	46.20	-3	186	-1.58%
2021/10/27	0	0.00	10	45.93	46.30	-10	187	-5.33%
2021/10/26	0	0.00	6	45.67	45.75	-6	189	-3.17%
2021/10/25	0	0.00	2	44.90	45.20	-2	190	-1.05%
2021/10/22	3	45.00	1	44.95	44.90	2	196	1.02%
2021/10/21	6	45.46	8	46.27	44.65	-2	195	-1.02%
2021/10/20	0	0.00	5	46.23	46.30	-5	195	-2.55%
2021/10/19	4	46.10	2	46.20	46.25	2	198	1.01%
2021/10/18	11	46.36	2	46.40	46.40	9	213	4.21%
2021/10/15	5	45.30	0	0.00	45.30	5	211	2.37%
2021/10/14	7	44.48	0	0.00	44.50	7	208	3.36%
2021/10/13	2	44.30	0	0.00	44.25	2	208	0.96%
2021/10/12	2	44.00	0	0.00	44.30	2	211	0.95%
2021/10/06	1	43.35	2	43.35	43.35	-1	220	-0.45%
2021/10/01	0	0.00	5	44.03	44.00	-5	227	-2.20%
2021/09/30	2	44.23	1	44.50	44.60	1	230	0.43%
2021/09/28	5	44.45	0	0.00	44.70	5	242	2.06%
2021/09/22	0	0.00	6	43.98	44.10	-6	266	-2.25%
2021/09/17	0	0.00	3	44.40	44.35	-3	266	-1.12%
2021/09/15	0	0.00	1	44.50	44.00	-1	266	-0.38%
2021/09/13	0	0.00	6	44.00	44.10	-6	272	-2.20%
2021/09/10	2	43.20	2	43.33	43.70	0	275	0.00%
2021/09/08	1	43.65	0	0.00	43.25	1	274	0.36%
2021/09/06	4	44.00	2	44.00	43.70	2	277	0.72%
2021/09/03	0	0.00	3	44.67	44.75	-3	273	-1.10%
2021/09/01	19	44.66	21	44.60	44.65	-2	267	-0.75%
2021/08/31	9	43.40	1	43.80	43.80	8	264	3.02%
2021/08/30	0	0.00	4	43.59	43.50	-4	263	-1.52%
2021/08/26	0	42.20	2	42.20	42.30	-2	259	-0.77%
2021/08/25	0	0.00	2	42.05	42.25	-2	259	-0.77%
2021/08/24	5	42.30	0	0.00	42.25	5	258	1.93%
2021/08/20	10	42.00	0	0.00	42.05	10	258	3.86%
2021/08/19	6.2	42.50	5	42.45	42.20	1.2	260	0.46%
2021/08/18	0	0.00	11	41.90	42.00	-11	258	-4.26%
2021/08/16	15	41.88	0	0.00	41.45	15	253	5.91%
2021/08/13	1	41.75	0.2	41.80	41.90	0.8	252	0.32%
2021/08/12	2	41.80	0	0.00	41.85	2	255	0.78%
2021/08/11	0	0.00	1	42.05	42.00	-1	256	-0.39%
2021/08/10	2	41.50	0	0.00	41.60	2	260	0.77%
2021/08/06	0	0.00	1	41.50	41.45	-1	273	-0.37%
2021/08/05	0	0.00	1	41.45	41.40	-1	281	-0.36%
2021/08/04	15	41.44	0	0.00	41.40	15	291	5.14%
2021/08/02	28	42.03	0	0.00	41.80	28	298	9.39%
2021/07/30	4	41.45	0	0.00	41.60	4	299	1.34%
2021/07/29	0	0.00	14	42.06	42.10	-14	299	-4.68%
2021/07/28	10.1	40.95	12	41.13	42.15	-1.9	299	-0.63%
2021/07/27	3	43.00	1	43.10	43.10	2	299	0.67%
2021/07/26	4	43.23	0	0.00	43.25	4	296	1.35%
2021/07/23	3	43.15	5	43.20	43.20	-2	290	-0.69%
2021/07/22	0	0.00	19	43.22	43.40	-19	289	-6.56%
2021/07/19	0	0.00	2	42.55	42.50	-2	288	-0.69%
2021/07/14	0	0.00	60	41.90	42.00	-60	286	-20.94%
2021/07/13	10	41.98	5	41.81	41.60	5	289	1.73%
2021/07/12	11	42.28	2	42.05	42.15	9	289	3.11%
2021/07/09	2	42.18	0	0.00	42.30	2	287	0.70%
2021/07/08	0	0.00	1	42.85	42.80	-1	286	-0.35%
2021/07/07	14	42.48	5	42.56	42.70	9	291	3.09%
2021/07/06	3	42.30	8	42.26	42.30	-5	288	-1.73%
2021/07/05	0	0.00	54	42.07	42.15	-54	286	-18.85%
2021/07/02	3	41.00	4	40.93	41.50	-1	276	-0.36%
2021/07/01	0	0.00	2	40.80	40.75	-2	270	-0.74%
2021/06/29	2	40.00	0	0.00	39.90	2	262	0.76%
2021/06/25	1	40.20	1	40.20	40.35	0	250	0.00%
2021/06/24	0	0.00	1	40.40	40.45	-1	251	-0.40%
2021/06/23	1	40.20	2	40.45	40.30	-1	251	-0.40%
2021/06/22	1	40.10	10	40.15	40.20	-9	250	-3.59%
2021/06/21	4	39.79	20	39.65	39.60	-16	247	-6.47%
2021/06/18	3	39.95	0	0.00	40.00	3	246	1.22%
2021/06/17	20	40.10	28	40.13	40.15	-8	248	-3.24%
2021/06/16	1	40.10	24	40.16	39.90	-23	249	-9.23%
2021/06/15	0	0.00	28	39.96	40.10	-28	247	-11.33%
2021/06/11	0	0.00	8	39.90	39.90	-8	245	-3.25%
2021/06/10	0	0.00	15	39.82	39.85	-15	248	-6.04%
2021/06/07	14	39.46	7	39.39	39.65	7	255	2.74%
2021/06/04	2	39.73	0	0.00	39.75	2	255	0.78%
2021/06/03	0	0.00	10	39.98	40.05	-10	262	-3.80%
2021/06/02	2	39.80	1	39.90	39.90	1	266	0.37%
2021/06/01	0	0.00	0.1	39.90	40.00	-0.1	267	-0.02%
2021/05/31	14	39.90	0	0.00	39.90	14	269	5.20%
2021/05/28	2	39.85	0	0.00	39.80	2	269	0.74%
2021/05/27	1	39.40	1	39.75	39.80	0	274	0.00%
2021/05/26	1	39.45	0	0.00	39.70	1	275	0.37%
2021/05/25	6	39.41	0	39.65	39.65	6	276	2.16%
2021/05/24	1	39.00	25	39.07	39.30	-24	278	-8.63%
2021/05/21	0	0.00	18	39.52	39.50	-18	282	-6.38%
2021/05/20	3	39.12	0	0.00	39.35	3	280	1.07%
2021/05/19	5	39.40	3.5	39.49	39.40	1.5	277	0.54%
2021/05/18	7	38.73	1	39.50	39.65	6	279	2.15%
2021/05/17	9	38.43	8	38.31	38.40	1	276	0.36%
2021/05/14	12	39.38	0	0.00	39.35	12	270	4.44%
2021/05/13	6	38.18	4	38.68	38.95	2	265	0.75%
2021/05/12	7	39.01	1	39.25	39.00	6	256	2.34%
2021/05/11	21	40.32	13	40.47	40.05	8	249	3.21%
2021/05/10	0	0.00	15	40.87	40.85	-15	244	-6.12%
2021/05/07	1	40.65	5	40.60	40.65	-4	242	-1.65%
2021/05/06	0	0.00	5	40.45	40.15	-5	241	-2.07%
2021/05/05	0.9	40.00	2	40.15	40.05	-1.1	242	-0.45%
2021/05/04	6	40.13	4	41.10	40.05	2	242	0.83%
2021/05/03	8	41.07	0	0.00	40.85	8	235	3.39%
2021/04/28	9	41.27	15	41.30	41.60	-6	233	-2.57%
2021/04/27	0	0.00	7	41.48	41.60	-7	235	-2.97%
2021/04/26	11	41.60	11	41.85	41.65	0	233	0.00%
2021/04/23	16	41.83	11	41.75	41.40	5	230	2.17%
2021/04/22	12	40.97	1	41.25	40.85	11	218	5.03%
2021/04/21	1	40.70	0	0.00	40.70	1	212	0.47%
2021/04/20	4	40.50	0	40.15	40.80	4	212	1.88%
2021/04/19	2	40.30	8	40.66	40.75	-6	213	-2.82%
2021/04/16	1	39.65	0	0.00	40.00	1	211	0.47%
2021/04/15	7	39.71	0	0.00	39.75	7	212	3.30%
2021/04/14	5	39.85	0	0.00	39.90	5	211	2.36%
2021/04/13	2	39.80	17	40.00	40.00	-15	213	-7.03%
2021/04/12	6	39.60	0	39.91	39.70	6	207	2.88%
2021/04/08	5	39.58	2	39.55	39.65	3	205	1.46%
2021/04/07	16	39.70	6.2	39.75	39.70	9.8	205	4.76%
2021/04/01	1	39.85	0	0.00	39.90	1	205	0.49%
2021/03/31	1	40.00	4	39.88	40.00	-3	203	-1.47%
2021/03/30	5	39.25	2	39.50	39.50	3	198	1.51%
2021/03/29	26	39.45	7	39.45	39.40	19	196	9.66%
2021/03/24	2	38.95	0	0.00	38.95	2	196	1.02%
2021/03/22	3	39.03	0	0.00	39.15	3	195	1.53%
2021/03/19	2	39.03	0	0.00	39.20	2	195	1.02%
2021/03/18	0	0.00	1	39.65	39.65	-1	194	-0.51%
2021/03/17	3	39.48	2	39.55	39.55	1	194	0.51%
2021/03/15	9	39.82	6	39.88	39.90	3	192	1.56%
2021/03/12	6	39.64	4	39.88	39.80	2	193	1.04%
2021/03/11	7	39.69	0	0.00	39.70	7	189	3.69%
2021/03/10	0	39.70	0	0.00	39.50	0	188	0.02%
2021/03/09	2	39.55	24.2	39.64	39.85	-22.2	186	-11.88%
2021/03/08	1	38.85	11	39.00	38.90	-10	180	-5.55%
2021/03/05	1	38.80	2	38.55	38.85	-1	175	-0.57%
2021/03/02	2	38.30	0	0.00	38.15	2	175	1.14%
2021/02/26	5	38.35	0	0.00	38.30	5	171	2.91%
2021/02/25	0	0.00	1	39.00	39.00	-1	168	-0.60%
2021/02/24	0.1	39.00	0	0.00	38.80	0.1	165	0.03%
2021/02/23	0	0.00	9	38.93	38.95	-9	165	-5.45%
2021/02/22	0	0.00	3	38.30	38.35	-3	160	-1.87%
2021/02/18	0	0.00	3	38.08	38.40	-3	168	-1.80%
2021/02/17	5	37.65	1	37.70	37.70	4	168	2.38%
2021/02/05	0.1	36.80	0	0.00	37.00	0.1	166	0.03%
2021/02/02	0	0.00	10	36.67	36.70	-10	173	-5.75%
2021/02/01	1	36.65	0	0.00	36.65	1	172	0.58%
2021/01/29	1	36.70	0	0.00	36.55	1	171	0.58%
2021/01/28	5	36.84	0	0.00	36.80	5	170	2.93%
2021/01/26	0	0.00	2	37.05	36.90	-2	172	-1.16%
2021/01/25	6	36.92	0	0.00	37.10	6	172	3.48%
2021/01/22	7	37.00	0	0.00	37.00	7	172	4.06%
2021/01/20	7	36.97	0.4	37.00	36.65	6.6	171	3.84%
2021/01/19	4	37.59	0	38.10	37.60	4	166	2.40%
2021/01/18	12	37.70	0	0.00	37.60	12	166	7.21%
2021/01/15	13	38.07	0	0.00	37.90	13	164	7.89%
2021/01/14	3	38.15	2	38.35	38.40	1	163	0.59%
2021/01/13	2	38.35	6.7	38.12	38.15	-4.7	163	-2.89%
2021/01/12	21	38.10	1	38.30	38.15	20	164	12.19%
2021/01/11	10	38.20	0	39.80	38.30	10	164	6.08%
2021/01/08	10	38.20	0	0.00	38.25	10	159	6.25%
2021/01/07	0	0.00	2	38.31	38.20	-2	156	-1.28%
2021/01/06	3	38.10	0	0.00	38.05	3	155	1.93%
2021/01/05	0.1	41.20	0	0.00	38.35	0.1	155	0.06%
2021/01/04	3	38.50	6	38.50	38.55	-3	154	-1.94%
2020/12/31	5	38.50	7	38.58	38.65	-2	153	-1.30%
2020/12/30	4.1	38.51	4	38.64	38.65	0.1	153	0.07%
2020/12/29	4	38.40	2	38.53	38.50	2	154	1.30%
2020/12/28	10	38.05	4	38.37	38.45	6	154	3.88%
2020/12/25	2	38.25	14	38.17	38.25	-12	152	-7.89%
2020/12/24	0	0.00	1	38.25	38.35	-1	152	-0.65%
2020/12/22	14	38.03	0	0.00	38.05	14	153	9.10%
2020/12/21	1	38.15	20	38.44	38.50	-19	154	-12.27%
2020/12/18	11	38.16	27	38.17	38.20	-16	156	-10.23%
2020/12/17	1	38.20	64	38.24	38.40	-63	157	-39.91%
2020/12/16	0	0.00	5	38.25	38.70	-5	161	-3.10%
2020/12/15	5	38.15	8	38.10	38.15	-3	158	-1.89%
2020/12/14	1	38.30	0	0.00	38.55	1	156	0.64%
2020/12/11	1	38.40	0	0.00	38.50	1	155	0.64%
2020/12/10	1	38.30	0	0.00	38.50	1	155	0.64%
2020/12/09	5	38.15	5	38.30	38.45	0	154	0.00%
2020/12/08	2	38.40	0	0.00	38.30	2	154	1.30%
2020/12/07	2	38.90	2	38.60	38.65	0	151	0.00%
2020/12/04	0	0.00	15	38.75	38.90	-15	151	-9.92%
2020/12/03	0	0.00	1	38.70	38.75	-1	149	-0.67%
2020/12/01	1	38.90	1	38.90	38.90	0	148	0.00%
2020/11/30	4	39.05	1	39.00	38.95	3	149	2.00%
2020/11/26	42	39.00	2	38.93	38.90	40	150	26.61%
2020/11/25	15	38.75	2	38.70	38.80	13	148	8.74%
2020/11/20	117	38.63	2	38.65	38.70	115	149	77.16%	大買/鉅額交易
2020/11/19	4	38.50	3	38.70	38.55	1	149	0.67%
2020/11/18	10	38.81	0	0.00	38.75	10	151	6.59%
2020/11/17	0	0.00	3	38.68	38.75	-3	151	-1.98%
2020/11/16	2	38.20	15	38.25	38.30	-13	154	-8.40%
2020/11/13	1	38.05	0	0.00	38.10	1	155	0.64%
2020/11/12	1	38.10	0	0.00	38.25	1	157	0.64%
2020/11/11	0	38.50	2	38.48	38.35	-2	155	-1.27%
2020/11/10	5.1	37.74	9	37.61	37.70	-3.9	151	-2.58%
2020/11/09	1	37.85	5	37.80	37.55	-4	151	-2.63%
2020/11/06	6	37.25	0	0.00	37.35	6	150	3.99%
2020/11/05	1	37.25	0	0.00	37.25	1	150	0.67%
2020/11/04	0	36.40	1	36.50	36.85	-1	149	-0.66%
2020/11/03	1.1	36.54	2	36.73	36.45	-0.9	147	-0.61%
2020/10/29	0	0.00	3	36.03	36.05	-3	147	-2.03%
2020/10/28	0	0.00	1	36.10	36.05	-1	152	-0.66%
2020/10/27	0	0.00	2	36.00	36.00	-2	155	-1.29%
2020/10/23	1	35.85	0	0.00	35.90	1	174	0.57%
2020/10/20	0	0.00	4	35.93	35.20	-4	185	-2.16%
2020/10/19	0	0.00	12	35.63	35.90	-12	183	-6.54%
2020/10/13	10	35.75	7	35.74	35.40	3	196	1.52%
2020/10/12	0	0.00	11	35.75	35.80	-11	194	-5.66%
2020/10/08	2	35.75	0	0.00	35.80	2	197	1.01%
2020/10/06	3	35.38	0	0.00	35.70	3	198	1.51%
2020/09/30	0	0.00	1	34.90	35.00	-1	197	-0.51%
2020/09/29	6	34.99	1	34.90	35.00	5	200	2.50%
2020/09/25	0	0.00	2	34.65	34.65	-2	205	-0.97%
2020/09/24	13	34.55	5	34.50	34.50	8	205	3.89%
2020/09/22	9	35.34	0	0.00	35.30	9	201	4.46%
2020/09/21	1	35.65	0	0.00	35.55	1	200	0.50%
2020/09/18	0	0.00	8	35.43	35.45	-8	197	-4.05%
2020/09/17	5	35.25	0	0.00	35.30	5	198	2.51%
2020/09/15	6	35.41	0	0.00	35.40	6	202	2.96%
2020/09/14	19	35.42	7	35.41	35.45	12	203	5.91%
2020/09/11	34.8	35.36	0	0.00	35.40	34.8	202	17.20%
2020/09/10	0	0.00	4	35.35	35.35	-4	202	-1.97%
2020/09/09	0	0.00	13	35.05	35.30	-13	204	-6.35%
2020/09/08	1	35.10	0	0.00	35.25	1	206	0.48%
2020/09/07	1	35.05	1	35.20	35.10	0	212	0.00%
2020/09/04	5	34.95	0	0.00	35.05	5	215	2.32%
2020/09/03	15	35.15	1	35.20	35.15	14	217	6.42%
2020/09/02	16	35.35	0	0.00	35.30	16	220	7.25%
2020/09/01	0.1	35.60	0	0.00	35.45	0.1	223	0.03%
2020/08/31	1	35.30	0	0.00	35.30	1	227	0.44%
2020/08/27	0	0.00	5	35.35	35.30	-5	235	-2.12%
2020/08/26	9	35.30	5	35.30	35.25	4	236	1.69%
2020/08/25	4	35.16	6	35.13	35.10	-2	238	-0.84%
2020/08/24	1	34.75	1	35.05	34.80	0	237	0.00%
2020/08/21	36	34.46	0	0.00	35.00	36	236	15.25%
2020/08/20	38	34.56	2	34.93	34.15	36	234	15.36%
2020/08/19	1.3	34.71	7	34.85	34.90	-5.7	227	-2.51%
2020/08/18	1	34.50	0	0.00	34.55	1	228	0.44%
2020/08/17	5	34.50	2	34.55	34.50	3	230	1.30%
2020/08/14	0	0.00	4	34.48	34.45	-4	229	-1.74%
2020/08/13	5	34.35	1	34.30	34.45	4	231	1.73%
2020/08/12	3	34.20	0	0.00	34.35	3	229	1.31%
2020/08/11	11	34.24	0	0.00	34.20	11	231	4.76%
2020/08/10	2.3	34.17	0	0.00	34.25	2.3	234	0.98%
2020/08/07	21	34.13	1	34.15	34.10	20	236	8.46%
2020/08/06	35	34.12	3	34.25	34.25	32	235	13.61%
2020/08/05	17	34.09	1	34.20	34.20	16	235	6.79%
2020/08/04	7	33.91	2	34.15	34.05	5	237	2.10%
2020/08/03	47	34.01	9	33.99	33.90	38	238	15.92%
2020/07/31	42	34.41	0	0.00	34.25	42	234	17.87%
2020/07/30	15	34.55	2	34.55	34.50	13	235	5.53%
2020/07/29	24	36.02	2	36.13	36.20	22	227	9.67%
2020/07/28	18	35.93	0	0.00	35.95	18	224	8.03%
2020/07/27	10	36.27	0	0.00	36.10	10	220	4.53%
2020/07/24	12	36.53	0	0.00	36.45	12	219	5.47%
2020/07/21	19	36.16	1	36.45	36.20	18	220	8.15%
2020/07/20	21	36.37	0	0.00	36.20	21	208	10.06%
2020/07/17	2	36.55	23	36.54	36.50	-21	208	-10.08%
2020/07/16	1	36.60	0	0.00	36.60	1	213	0.47%
2020/07/15	0	0.00	1	36.50	36.70	-1	214	-0.47%
2020/07/14	10	36.30	0	0.00	36.35	10	217	4.59%
2020/07/13	4	36.28	1	36.35	36.45	3	220	1.36%
2020/07/10	12	36.28	0	0.00	36.25	12	224	5.36%
2020/07/09	3	36.40	0	0.00	36.55	3	225	1.33%
2020/07/08	21	36.35	0	0.00	36.30	21	226	9.27%
2020/07/07	20	36.54	6	36.80	36.55	14	226	6.18%
2020/07/06	3	36.82	2	36.35	36.75	1	229	0.44%
2020/07/03	8	36.09	13	36.07	36.10	-5	231	-2.16%
2020/07/02	18	35.94	0	0.00	36.05	18	235	7.64%
2020/07/01	1	35.80	0	0.00	36.00	1	238	0.42%
2020/06/30	2	35.75	4	35.80	35.70	-2	239	-0.83%
2020/06/29	12	35.75	24	35.75	35.75	-12	242	-4.96%
2020/06/24	1	35.90	36	35.94	35.90	-35	245	-14.26%
2020/06/23	4	35.65	42	35.90	35.85	-38	249	-15.20%
2020/06/19	3	35.90	0	0.00	35.85	3	259	1.15%
2020/06/18	0	0.00	4	36.03	36.00	-4	262	-1.52%
2020/06/16	8	35.64	0	0.00	35.70	8	275	2.90%
2020/06/15	3	35.42	0	0.00	35.40	3	291	1.03%
2020/06/12	15	35.32	0	0.00	35.40	15	296	5.05%
2020/06/11	27	36.29	0	0.00	35.90	27	303	8.90%
2020/06/10	2	36.50	8	36.69	36.50	-6	312	-1.92%
2020/06/09	1	36.45	0	0.00	36.50	1	327	0.31%
2020/06/08	5	36.10	37	36.11	36.25	-32	336	-9.50%
2020/06/05	12	35.72	0	0.00	35.85	12	336	3.57%
2020/06/04	5.3	35.81	3	36.20	35.75	2.3	338	0.67%
2020/06/03	4	35.70	1	35.95	35.90	3	340	0.88%
2020/06/02	5	35.70	0	0.00	35.65	5	338	1.48%
2020/06/01	5	35.70	5	35.81	35.70	0	337	0.00%
2020/05/29	2	35.65	4	35.75	35.65	-2	335	-0.60%
2020/05/27	5	35.95	6	35.80	35.85	-1	340	-0.29%
2020/05/26	0	0.00	8	35.63	35.80	-8	343	-2.33%
2020/05/25	7	35.11	0	0.00	35.35	7	343	2.04%
2020/05/22	13	35.47	0	0.00	35.30	13	341	3.81%
2020/05/21	1	35.95	0	0.00	36.00	1	338	0.30%
2020/05/20	0	0.00	81	36.13	36.05	-81	338	-23.93%
2020/05/19	0	0.00	4	35.99	36.10	-4	338	-1.18%
2020/05/18	22	35.53	1	35.75	35.55	21	337	6.22%
2020/05/15	13	35.28	1	35.30	35.20	12	336	3.57%
2020/05/14	5	35.48	0	0.00	35.40	5	333	1.50%
2020/05/12	1	35.65	0	0.00	35.75	1	331	0.30%
2020/05/08	1	35.90	2	36.00	36.05	-1	328	-0.30%
2020/05/06	6	35.68	0	0.00	35.65	6	328	1.83%
2020/05/05	3	35.68	0	0.00	35.85	3	328	0.91%
2020/05/04	18	35.79	7	35.89	35.80	11	331	3.32%
2020/04/30	0	0.00	3	36.80	36.85	-3	326	-0.92%
2020/04/29	0	0.00	8	36.20	36.30	-8	329	-2.43%
2020/04/28	0	0.00	1	35.80	35.90	-1	330	-0.30%
2020/04/27	0	0.00	18	35.29	35.50	-18	338	-5.31%
2020/04/24	5	35.03	0	0.00	35.05	5	339	1.47%
2020/04/23	0	0.00	1	35.15	35.20	-1	337	-0.30%
2020/04/21	3	34.65	1	34.35	34.45	2	336	0.59%
2020/04/20	3	35.52	2	35.65	35.60	1	331	0.30%
2020/04/17	6	35.56	108	35.67	35.55	-102	331	-30.80%	大賣/鉅額交易
2020/04/16	2	35.45	1	35.50	35.50	1	324	0.31%
2020/04/15	2	35.58	0	0.00	35.55	2	320	0.62%
2020/04/14	1	34.15	0	0.00	34.60	1	317	0.32%
2020/04/13	2	34.13	0	0.00	34.15	2	316	0.63%
2020/04/10	0	0.00	5	34.30	34.45	-5	315	-1.58%
2020/04/08	10	33.45	0	0.00	33.65	10	309	3.23%
2020/04/07	2	33.30	1	33.45	33.20	1	305	0.33%
2020/04/06	5	33.12	27	33.30	33.40	-22	300	-7.32%
2020/04/01	15	33.55	0	0.00	33.40	15	296	5.06%
2020/03/31	12	33.66	2	33.55	33.65	10	294	3.39%
2020/03/30	1	32.55	0	0.00	32.95	1	291	0.34%
2020/03/26	0	0.00	3	32.47	32.60	-3	280	-1.07%
2020/03/25	6	32.50	3	32.78	32.30	3	274	1.09%
2020/03/24	23	31.54	0	0.00	31.55	23	267	8.59%
2020/03/23	7	30.79	0	0.00	30.70	7	266	2.63%
2020/03/20	4	31.55	1	32.15	31.80	3	259	1.16%
2020/03/19	8	29.71	20	30.20	30.00	-12	256	-4.68%
2020/03/18	43	32.57	0	0.00	31.75	43	238	18.01%
2020/03/17	36	31.56	1	31.65	32.20	35	232	15.08%
2020/03/16	7	33.26	0	0.00	32.70	7	220	3.17%
2020/03/13	36.2	33.65	27	33.66	34.15	9.2	211	4.33%
2020/03/12	15	35.77	8	36.04	35.75	7	196	3.56%
2020/03/11	11	37.30	0	0.00	37.15	11	183	6.00%
2020/03/10	23	37.35	2	37.10	37.40	21	182	11.52%
2020/03/09	53	37.92	0	0.00	37.50	53	175	30.13%
2020/03/04	2	38.35	0	0.00	38.35	2	168	1.19%
2020/03/03	3	38.72	0	0.00	38.55	3	167	1.80%
2020/03/02	1	38.45	1	38.40	38.30	0	167	0.00%
2020/02/27	0	0.00	2	38.45	38.60	-2	162	-1.23%
2020/02/26	1	38.60	0	0.00	38.55	1	157	0.63%
2020/02/25	1	38.70	0	0.00	38.70	1	159	0.63%
2020/02/21	7	39.04	0	0.00	39.05	7	159	4.40%
2020/02/20	15	39.36	4	39.25	39.25	11	160	6.84%
2020/02/19	1	39.40	4	39.40	39.40	-3	160	-1.87%
2020/02/18	10	39.28	0	0.00	39.25	10	164	6.07%
2020/02/17	0	0.00	15	39.43	39.30	-15	165	-9.04%
2020/02/14	2	39.10	1	39.15	39.15	1	168	0.59%
2020/02/13	3	39.20	0	0.00	39.15	3	173	1.73%
2020/02/12	6	39.39	0	0.00	39.35	6	173	3.45%
2020/02/11	2	39.30	8	39.42	39.45	-6	172	-3.47%
2020/02/10	5	39.08	0	0.00	39.30	5	170	2.93%
2020/02/07	1	39.30	1	39.30	39.30	0	168	0.00%
2020/02/06	0	0.00	2	39.35	39.55	-2	166	-1.20%
2020/02/04	11	38.55	0	0.00	38.70	11	158	6.96%
2020/02/03	3	38.27	3	38.15	38.70	0	156	0.00%
2020/01/31	12	38.76	1	38.55	39.00	11	151	7.27%
2020/01/30	5	38.45	27	38.24	38.55	-22	148	-14.83%
2020/01/20	8	39.00	7	39.20	39.25	1	140	0.71%
2020/01/17	1	38.90	0	0.00	38.90	1	137	0.73%
2020/01/13	12	38.98	0	0.00	38.90	12	147	8.16%
2020/01/09	10	38.45	0	0.00	38.40	10	169	5.92%
2020/01/08	13	38.49	0	0.00	38.45	13	169	7.65%
2020/01/07	22	38.55	0	0.00	38.60	22	172	12.79%
2020/01/06	7	38.64	0	0.00	38.65	7	174	4.01%
2020/01/03	11	38.81	0	0.00	38.85	11	174	6.30%
2020/01/02	7	38.71	0	0.00	38.90	7	180	3.89%
2019/12/31	4	38.58	0	0.00	38.60	4	183	2.18%
2019/12/30	13	38.71	0	0.00	38.70	13	183	7.07%
2019/12/27	5	38.80	0	0.00	38.80	5	183	2.73%
2019/12/25	0	0.00	3	38.70	38.70	-3	183	-1.63%
2019/12/24	1.3	39.26	0	0.00	38.70	1.3	184	0.68%
2019/12/23	4	38.84	0	0.00	38.80	4	184	2.17%
2019/12/19	0	0.00	1	38.95	38.85	-1	187	-0.53%
2019/12/18	1	38.85	2	38.60	38.85	-1	189	-0.53%
2019/12/17	1	38.50	3	38.57	38.60	-2	187	-1.07%
2019/12/16	17	38.46	4	38.40	38.35	13	187	6.94%
2019/12/13	11	38.60	6	38.60	38.65	5	184	2.71%
2019/12/11	2	38.48	0	0.00	38.45	2	183	1.09%
2019/12/10	0	0.00	4	38.29	38.30	-4	182	-2.19%
2019/12/09	4	38.65	0.1	38.80	38.60	3.9	181	2.17%
2019/12/06	2	38.65	0.7	38.75	38.70	1.3	180	0.74%
2019/12/05	5	38.74	0	0.00	38.75	5	178	2.80%
2019/12/03	1	39.10	0	0.00	39.10	1	175	0.57%
2019/12/02	3	39.07	0	0.00	38.90	3	177	1.69%
2019/11/29	5	39.55	0	0.00	39.20	5	175	2.85%
2019/11/28	0	0.00	2	39.65	39.75	-2	173	-1.15%
2019/11/27	1	39.50	2	39.48	39.60	-1	175	-0.57%
2019/11/25	0	0.00	2	39.60	39.65	-2	172	-1.16%
2019/11/20	0	0.00	2	39.43	39.40	-2	168	-1.19%
2019/11/19	0	0.00	1	39.30	39.25	-1	167	-0.60%
2019/11/18	0	0.00	3	39.42	39.20	-3	165	-1.82%
2019/11/15	1	39.05	0	0.00	39.05	1	164	0.61%
2019/11/14	1	38.80	1	38.95	38.80	0	159	0.00%
2019/11/11	2	38.15	10	38.15	38.15	-8	151	-5.27%
2019/11/07	0	0.00	1	38.40	38.30	-1	152	-0.66%
2019/11/05	3	38.35	0	0.00	38.30	3	152	1.97%
2019/11/04	1	38.35	0	0.00	38.30	1	153	0.65%
2019/11/01	2	38.18	5	38.19	38.25	-3	154	-1.94%
2019/10/31	3	38.08	0	0.00	38.20	3	158	1.89%
2019/10/30	1	38.15	0	0.00	38.30	1	159	0.63%
2019/10/28	0	0.00	1	38.35	38.30	-1	160	-0.62%
2019/10/25	1	38.50	0	0.00	38.60	1	160	0.62%
2019/10/24	3	38.50	20	38.18	38.70	-17	160	-10.57%
2019/10/23	1	38.05	8	38.15	38.05	-7	155	-4.52%
2019/10/22	0	0.00	2	38.15	37.90	-2	154	-1.30%
2019/10/21	0	0.00	10	37.90	37.90	-10	153	-6.53%
2019/10/18	32	37.67	3	37.62	37.80	29	153	18.87%
2019/10/17	2	38.15	0	0.00	38.25	2	131	1.53%
2019/10/15	5	37.98	1	37.80	38.25	4	131	3.04%
2019/10/14	6	37.83	0	0.00	37.80	6	129	4.63%
2019/10/09	2	38.03	0	0.00	38.00	2	127	1.57%
2019/10/08	1	38.20	1	38.40	38.10	0	128	0.00%
2019/10/07	0	0.00	10	37.80	38.10	-10	123	-8.09%
2019/10/04	5	37.35	0	0.00	37.50	5	121	4.10%
2019/10/03	12	37.35	0	0.00	37.35	12	122	9.84%
2019/10/01	0	0.00	16	37.45	37.50	-16	124	-12.86%
2019/09/25	0	0.00	1	37.90	37.65	-1	163	-0.61%
2019/09/23	1	37.90	0	0.00	37.90	1	188	0.53%
2019/09/16	0	0.00	5	37.75	37.75	-5	198	-2.52%
2019/09/11	1	37.65	0	0.00	37.60	1	216	0.46%
2019/09/10	2	37.80	2	37.90	37.80	0	218	0.00%
2019/09/09	9	38.00	0	0.00	38.00	9	220	4.09%
2019/09/06	12	37.75	0	0.00	38.00	12	224	5.34%
2019/09/05	5	37.77	0	0.00	37.85	5	230	2.17%
2019/09/04	2	37.65	0	0.00	37.65	2	232	0.86%
2019/09/03	0	0.00	3	37.50	37.45	-3	233	-1.28%
2019/09/02	2	37.45	3	37.40	37.40	-1	235	-0.42%
2019/08/30	13	37.51	5	37.30	37.50	8	237	3.37%
2019/08/29	1	37.60	2	37.65	37.50	-1	236	-0.42%
2019/08/28	4	37.80	0	0.00	37.65	4	239	1.67%
2019/08/27	2	37.73	2	37.70	37.80	0	243	0.00%
2019/08/26	2	37.55	0	0.00	37.40	2	246	0.81%
2019/08/20	1	37.10	0	0.00	37.15	1	262	0.38%
2019/08/19	3	37.10	2	37.15	37.30	1	270	0.37%
2019/08/16	2	36.85	0	0.00	37.05	2	272	0.73%
2019/08/15	5	36.84	0	0.00	36.85	5	273	1.83%
2019/08/14	2	37.20	1	37.25	37.10	1	273	0.37%
2019/08/13	3	37.10	0	0.00	37.15	3	274	1.09%
2019/08/12	1	37.30	0	0.00	37.25	1	274	0.36%
2019/08/08	2	37.50	0	0.00	37.50	2	275	0.73%
2019/08/06	3	37.28	0	0.00	37.40	3	279	1.08%
2019/08/02	0	0.00	5	37.80	37.75	-5	282	-1.77%
2019/08/01	0	0.00	5	37.85	37.85	-5	280	-1.78%
2019/07/30	0	0.00	1	38.00	38.05	-1	279	-0.36%
2019/07/29	3	38.13	0	0.00	38.15	3	280	1.07%
2019/07/26	5	38.15	0	0.00	38.10	5	280	1.79%
2019/07/23	0	0.00	5	38.00	38.10	-5	284	-1.76%
2019/07/22	0	0.00	2	38.20	38.05	-2	288	-0.69%
2019/07/19	3	38.30	0	0.00	38.20	3	288	1.04%
2019/07/18	8	38.19	3	38.20	38.15	5	293	1.70%
2019/07/17	10	38.47	2	38.35	38.45	8	295	2.71%
2019/07/16	1	38.20	0	0.00	38.25	1	296	0.34%
2019/07/12	8	38.38	4	38.28	38.25	4	304	1.31%
2019/07/11	1	38.60	6	38.60	38.60	-5	304	-1.64%
2019/07/10	10.4	38.57	0	0.00	38.85	10.4	304	3.42%
2019/07/09	1	38.60	1	38.80	38.60	0	303	0.00%
2019/07/05	5	38.55	0	0.00	38.65	5	303	1.65%
2019/07/04	1	38.40	5	38.39	38.40	-4	305	-1.31%
2019/07/03	3	37.80	1	38.05	38.05	2	304	0.66%
2019/07/02	58	37.96	11	37.58	37.95	47	302	15.52%
2019/07/01	18	39.88	28	39.95	39.95	-10	276	-3.62%
2019/06/28	4	39.80	12	39.88	39.80	-8	257	-3.10%
2019/06/27	6	39.90	0	0.00	39.90	6	254	2.35%
2019/06/26	2	39.88	0	0.00	39.90	2	249	0.80%
2019/06/25	5	39.90	0	0.00	39.90	5	249	2.00%
2019/06/24	1	39.90	0	0.00	39.95	1	251	0.40%
2019/06/21	8	39.75	0	0.00	39.75	8	253	3.16%
2019/06/20	3	39.63	0	0.00	39.70	3	259	1.16%
2019/06/19	22	39.46	3	39.60	39.50	19	268	7.08%
2019/06/17	5	39.48	0	0.00	39.60	5	265	1.88%
2019/06/14	5.2	39.17	10	39.27	39.35	-4.8	265	-1.83%
2019/06/13	4	39.59	0	0.00	39.50	4	262	1.53%
2019/06/12	7	40.06	1	40.10	39.95	6	256	2.34%
2019/06/11	4	40.21	2	40.25	40.05	2	255	0.78%
2019/06/10	6	40.43	0	0.00	40.25	6	253	2.37%
2019/06/06	3	40.10	0	0.00	40.00	3	253	1.18%
2019/06/05	0	0.00	3	40.17	40.10	-3	252	-1.19%
2019/06/04	2	40.15	65	40.14	40.10	-63	251	-25.04%
2019/06/03	4	40.20	3	40.20	40.20	1	249	0.40%
2019/05/31	4	40.34	0	0.00	40.35	4	245	1.63%
2019/05/30	13	40.22	18	40.25	40.25	-5	243	-2.06%
2019/05/29	11	40.30	1	40.25	40.20	10	241	4.15%
2019/05/28	0	0.00	2	40.40	40.95	-2	238	-0.84%
2019/05/27	15.6	40.67	1	40.70	40.80	14.6	234	6.22%
2019/05/24	23	39.87	7	39.46	40.05	16	229	6.98%
2019/05/23	1	39.15	3	39.20	39.10	-2	220	-0.91%
2019/05/22	2.2	38.93	0	0.00	39.15	2.2	220	1.00%
2019/05/21	6	39.04	0	0.00	39.15	6	221	2.71%
2019/05/20	10	38.85	0	0.00	38.80	10	219	4.55%
2019/05/17	2	38.80	0	0.00	38.80	2	217	0.92%
2019/05/16	7	38.85	5	38.85	38.85	2	218	0.92%
2019/05/14	0	0.00	10	38.58	39.00	-10	217	-4.60%
2019/05/13	1	38.95	38	38.93	38.95	-37	217	-17.01%
2019/05/10	0	0.00	4	39.05	38.95	-4	215	-1.86%
2019/05/09	2	38.78	0	0.00	38.70	2	212	0.94%
2019/05/08	4	38.84	0	0.00	38.80	4	211	1.89%
2019/05/07	5	38.91	0	0.00	38.90	5	210	2.37%
2019/05/06	0.3	41.80	0	0.00	39.00	0.3	209	0.14%
2019/05/03	0	0.00	1	38.90	39.00	-1	209	-0.48%
2019/05/02	4	38.90	0	0.00	38.90	4	207	1.92%
2019/04/30	2	38.75	3	38.80	38.80	-1	205	-0.49%
2019/04/29	0	0.00	3	38.85	38.80	-3	205	-1.46%
2019/04/26	3	38.75	4	38.80	38.80	-1	203	-0.49%
2019/04/25	1	38.80	3	38.80	38.80	-2	199	-1.00%
2019/04/22	12	38.77	3	38.67	38.60	9	193	4.66%
2019/04/19	1	38.65	1	38.70	38.70	0	192	0.00%
2019/04/18	1	38.80	129	38.62	38.40	-128	191	-66.95%	大賣/鉅額交易
2019/04/17	1	39.00	0	0.00	39.00	1	184	0.54%
2019/04/16	6	39.04	0	0.00	39.10	6	183	3.27%
2019/04/15	12	39.00	0	0.00	39.15	12	184	6.51%
2019/04/12	9	39.00	0	0.00	39.00	9	184	4.87%
2019/04/11	3	39.22	0	0.00	39.00	3	183	1.63%
2019/04/10	4	39.13	3	39.10	39.10	1	182	0.55%
2019/04/09	0	0.00	7	39.34	39.20	-7	180	-3.88%
2019/04/08	1	39.20	0	0.00	39.05	1	178	0.56%
2019/04/03	1	38.75	1	38.75	38.75	0	174	0.00%
2019/04/02	11	38.86	0	0.00	38.75	11	173	6.36%
2019/04/01	8	38.83	0	0.00	38.85	8	169	4.71%
2019/03/29	1	38.70	1	38.95	39.00	0	166	0.00%
2019/03/28	5	38.60	2	38.60	38.65	3	164	1.83%
2019/03/27	5	38.86	0.6	39.00	38.95	4.4	163	2.68%
2019/03/26	0	0.00	1	38.80	39.00	-1	164	-0.61%
2019/03/25	72	38.96	3	39.00	38.80	69	163	42.17%
2019/03/22	27.4	39.18	15	38.74	38.70	12.4	156	7.90%
2019/03/21	4	36.60	0.7	36.65	36.60	3.3	138	2.39%
2019/03/20	5	36.63	3	36.70	36.65	2	135	1.48%
2019/03/19	15	36.72	0	0.00	36.70	15	133	11.23%
2019/03/18	25	36.71	2	36.85	36.85	23	131	17.52%
2019/03/14	7	36.55	0	0.00	36.70	7	132	5.30%
2019/03/13	2	36.60	2	36.65	36.60	0	139	0.00%
2019/03/12	9	36.56	0	0.00	36.70	9	141	6.37%
2019/03/11	1	36.25	0	0.00	36.40	1	140	0.71%
2019/03/08	0	0.00	1	36.35	36.40	-1	142	-0.70%
2019/03/04	2	36.33	0	0.00	36.35	2	145	1.37%
2019/02/27	2	36.23	0	0.00	36.25	2	144	1.38%
2019/02/26	2	36.40	1	36.50	36.35	1	144	0.69%
2019/02/25	1	36.25	0	0.00	36.25	1	146	0.68%
2019/02/21	0	0.00	3	36.32	36.25	-3	147	-2.03%
2019/02/20	4	36.19	4	36.31	36.35	0	147	0.00%
2019/02/19	3	36.23	4	36.34	36.25	-1	148	-0.67%
2019/02/18	33	36.27	10	36.25	36.20	23	149	15.42%
2019/02/14	5	36.20	2	36.25	36.25	3	151	1.98%
2019/02/13	4	36.13	5	36.10	36.15	-1	152	-0.66%
2019/02/12	2	35.75	0	0.00	36.15	2	153	1.30%
2019/02/11	2	35.70	1	35.65	35.75	1	157	0.64%
2019/01/30	0	0.00	1	35.65	35.65	-1	155	-0.64%
2019/01/29	2	35.40	2	35.50	35.50	0	156	0.00%
2019/01/28	0	0.00	5	35.50	35.50	-5	160	-3.12%
2019/01/25	2	35.45	0	0.00	35.50	2	164	1.22%
2019/01/24	3	35.40	0	0.00	35.30	3	166	1.80%
2019/01/23	2	35.50	2	35.45	35.40	0	173	0.00%
2019/01/22	0	0.00	1	35.55	35.50	-1	181	-0.55%
2019/01/21	2	35.45	0	0.00	35.55	2	190	1.05%
2019/01/18	3	35.37	5	35.40	35.40	-2	194	-1.03%
2019/01/17	0.5	35.35	0	0.00	35.30	0.5	203	0.25%
2019/01/15	0	0.00	8	35.23	35.40	-8	212	-3.76%
2019/01/14	1	35.30	3	35.25	35.20	-2	214	-0.93%
2019/01/11	2	35.35	0	0.00	35.25	2	242	0.82%
2019/01/10	8	35.69	0	0.00	35.60	8	243	3.28%
2019/01/09	20	35.57	1	35.40	35.50	19	246	7.71%
2019/01/07	4	35.03	0	0.00	35.15	4	256	1.56%
2019/01/02	2	34.85	0	0.00	34.90	2	281	0.71%
2018/12/28	0	0.00	1	34.85	34.90	-1	283	-0.35%
2018/12/27	0	0.00	15	34.80	34.90	-15	291	-5.14%
2018/12/24	1	34.90	0	0.00	34.90	1	300	0.33%
2018/12/21	12	34.80	0	0.00	34.90	12	304	3.94%
2018/12/20	3	34.75	0	0.00	34.95	3	305	0.98%
2018/12/19	1	34.65	1	34.85	34.95	0	307	0.00%
2018/12/18	3	34.77	0	0.00	34.90	3	304	0.98%
2018/12/17	0.2	35.00	0	0.00	34.95	0.2	303	0.07%
2018/12/14	13	34.86	0	0.00	34.95	13	304	4.27%
2018/12/13	4	34.98	0	0.00	34.95	4	305	1.31%
2018/12/12	4	34.91	0	0.00	34.90	4	305	1.31%
2018/12/11	4	34.59	2	34.70	34.70	2	305	0.65%
2018/12/10	2	34.88	0	0.00	34.55	2	308	0.65%
2018/12/07	1	34.95	0	0.00	34.95	1	311	0.32%
2018/12/06	35	35.23	0	0.00	34.75	35	318	11.00%
2018/12/05	2	35.80	0	0.00	35.75	2	317	0.63%
2018/12/03	0	0.00	1	36.30	36.35	-1	334	-0.30%
2018/11/30	2	35.93	0	0.00	35.65	2	338	0.59%
2018/11/29	4	36.38	4	36.05	36.05	0	341	0.00%
2018/11/28	1	36.20	0	0.00	36.35	1	347	0.29%
2018/11/26	0	0.00	1	36.10	36.30	-1	380	-0.26%
2018/11/23	2	36.15	24	36.19	36.05	-22	393	-5.58%
2018/11/22	2	36.50	1	36.50	36.45	1	410	0.24%
2018/11/21	2	36.33	1	36.55	36.60	1	418	0.24%
2018/11/20	2	36.68	0	0.00	36.75	2	418	0.48%
2018/11/19	2	36.80	0	0.00	36.80	2	420	0.48%
2018/11/16	0	0.00	1	36.90	36.80	-1	420	-0.24%
2018/11/15	8	36.86	0	0.00	36.80	8	422	1.90%
2018/11/14	6	36.26	0	0.00	36.50	6	422	1.42%
2018/11/12	2	36.00	0	0.00	36.15	2	426	0.47%
2018/11/09	15	35.81	1	35.80	36.00	14	428	3.27%
2018/11/08	25	36.00	4	36.24	36.00	21	434	4.84%
2018/11/07	4	35.39	0	0.00	35.40	4	439	0.91%
2018/11/06	1	34.85	0	0.00	34.80	1	448	0.22%
2018/11/05	2	34.70	0	0.00	34.85	2	460	0.43%
2018/11/02	5	35.36	0	0.00	35.30	5	460	1.09%
2018/11/01	1	35.70	1	35.65	35.75	0	459	0.00%
2018/10/31	1	35.90	3.1	36.00	35.85	-2.1	462	-0.46%
2018/10/30	0	0.00	3	35.23	35.05	-3	455	-0.66%
2018/10/29	0	0.00	10	34.00	34.70	-10	449	-2.22%
2018/10/26	10	35.00	0	0.00	34.65	10	441	2.26%
2018/10/25	0	0.00	1	34.60	34.95	-1	438	-0.23%
2018/10/24	0	0.00	3	35.10	35.10	-3	429	-0.70%
2018/10/23	4	35.18	3	35.05	35.05	1	430	0.23%
2018/10/19	0	0.00	2	35.43	36.35	-2	420	-0.48%
2018/10/18	8	36.36	0	0.00	36.10	8	392	2.04%
2018/10/17	1	36.90	0	0.00	36.85	1	389	0.26%
2018/10/16	5	36.48	0	0.00	36.60	5	386	1.29%
2018/10/15	7	37.05	0	0.00	36.95	7	380	1.84%
2018/10/12	5	37.44	0	0.00	38.05	5	380	1.31%
2018/10/11	2.1	37.70	8	37.58	37.70	-5.9	376	-1.57%
2018/10/09	2	39.10	0	0.00	39.00	2	360	0.55%
2018/10/08	1	39.00	0	0.00	39.15	1	359	0.28%
2018/10/05	16	38.72	21	38.61	38.90	-5	359	-1.39%
2018/10/04	1	39.65	1	39.80	39.65	0	352	0.00%
2018/10/03	1	39.95	1	39.85	39.90	0	354	0.00%
2018/10/02	2	40.00	1	39.90	39.85	1	356	0.28%
2018/10/01	7	40.22	0	0.00	40.20	7	355	1.97%
2018/09/28	0	0.00	1	40.20	40.45	-1	367	-0.27%
2018/09/27	1	40.00	6	40.03	39.90	-5	371	-1.34%
2018/09/26	0	0.00	17	39.95	40.00	-17	380	-4.47%
2018/09/25	2	40.33	0.4	40.30	40.25	1.6	383	0.42%
2018/09/20	1	40.15	0	0.00	40.30	1	395	0.25%
2018/09/18	0	0.00	6	39.76	39.80	-6	401	-1.49%
2018/09/17	1	39.50	0	0.00	39.65	1	409	0.24%
2018/09/14	1	40.25	2	40.30	40.15	-1	412	-0.24%
2018/09/13	2	39.95	15	40.22	40.70	-13	410	-3.16%
2018/09/12	2	40.00	11	39.90	39.90	-9	409	-2.20%
2018/09/11	3	39.93	6	39.63	40.25	-3	406	-0.74%
2018/09/10	9	38.63	15	38.89	38.85	-6	404	-1.48%
2018/09/07	6	39.74	13	39.67	39.55	-7	409	-1.71%
2018/09/06	1	39.70	4	39.98	40.45	-3	402	-0.75%
2018/09/05	1	40.30	1	40.40	40.30	0	402	0.00%
2018/09/04	1	41.00	1	41.10	41.20	0	403	0.00%
2018/09/03	30.4	40.64	40	40.34	40.60	-9.6	421	-2.27%
2018/08/31	31	39.63	11	39.75	39.80	20	406	4.92%
2018/08/30	8	38.94	42	38.79	39.15	-34	403	-8.42%
2018/08/29	13	39.05	21	39.39	39.00	-8	400	-2.00%
2018/08/28	2	37.70	10	37.62	37.70	-8	392	-2.04%
2018/08/27	0	0.00	4	37.05	37.20	-4	390	-1.02%
2018/08/22	0	0.00	12	37.07	37.15	-12	403	-2.97%
2018/08/20	0	0.00	1	36.75	36.65	-1	421	-0.24%
2018/08/17	3	36.53	0	0.00	36.60	3	428	0.70%
2018/08/16	0	0.00	1	36.85	37.15	-1	427	-0.23%
2018/08/14	10	37.15	13	37.33	37.20	-3	436	-0.69%
2018/08/13	10	36.09	5	35.66	36.20	5	433	1.15%
2018/08/10	2	35.95	3	36.10	36.25	-1	439	-0.23%
2018/08/09	0	0.00	18	35.65	35.60	-18	459	-3.92%
2018/08/08	0	0.00	2	35.75	35.75	-2	531	-0.38%
2018/08/07	8	35.25	4	35.76	35.80	4	557	0.72%
2018/08/06	2	34.58	2	35.03	35.00	0	555	0.00%
2018/08/03	0	0.00	1	34.50	34.55	-1	559	-0.18%
2018/08/02	4	34.65	5	34.60	34.55	-1	560	-0.18%
2018/08/01	3	34.70	5	34.84	34.80	-2	560	-0.36%
2018/07/31	2	34.55	0	0.00	34.85	2	559	0.36%
2018/07/30	1	34.60	0	0.00	34.55	1	559	0.18%
2018/07/27	7	35.26	7	35.34	35.20	0	559	0.00%
2018/07/26	1	35.40	1	35.45	35.40	0	566	0.00%
2018/07/25	4	35.10	0	0.00	35.10	4	575	0.70%
2018/07/20	2	35.00	0	0.00	35.15	2	597	0.33%
2018/07/19	3	35.28	3	35.52	35.35	0	605	0.00%
2018/07/18	5	35.70	6	35.72	35.80	-1	604	-0.17%
2018/07/16	2	35.50	0	0.00	35.60	2	608	0.33%
2018/07/13	0	0.00	2	35.45	35.45	-2	618	-0.32%
2018/07/12	0	0.00	4	35.40	35.35	-4	621	-0.64%
2018/07/10	0	0.00	5	34.65	34.95	-5	626	-0.80%
2018/07/09	2	34.25	0	0.00	34.80	2	628	0.32%
2018/07/06	1	33.60	12	33.70	34.55	-11	631	-1.74%
2018/07/05	3	34.22	0	0.00	34.15	3	638	0.47%
2018/07/04	5	35.16	14	35.26	35.80	-9	644	-1.39%
2018/07/03	1	35.60	1	35.55	35.40	0	653	0.00%
2018/07/02	6	35.33	0	0.00	35.35	6	655	0.92%
2018/06/28	1	35.35	2	35.35	35.50	-1	666	-0.15%
2018/06/27	0	0.00	4	35.41	35.50	-4	673	-0.59%
2018/06/26	6	35.34	16	35.55	35.60	-10	668	-1.50%
2018/06/22	3.3	36.61	5	36.64	36.65	-1.7	658	-0.25%
2018/06/21	1	36.40	1	36.45	36.75	0	658	0.00%
2018/06/20	1	36.55	2	36.55	36.65	-1	659	-0.15%
2018/06/19	1	37.00	7	36.90	37.00	-6	663	-0.90%
2018/06/15	1	37.55	15	37.27	37.50	-14	667	-2.10%
2018/06/14	1	36.40	10	36.40	36.45	-9	656	-1.37%
2018/06/13	5	36.54	0	0.00	36.65	5	666	0.75%
2018/06/12	4	36.86	12	36.90	36.95	-8	660	-1.21%
2018/06/11	87	37.32	36	37.16	37.25	51	660	7.72%
2018/06/08	0	0.00	30	37.00	37.05	-30	635	-4.72%
2018/06/07	0	0.00	1	36.65	36.80	-1	633	-0.16%
2018/06/06	2	36.90	3	36.90	36.90	-1	635	-0.16%
2018/06/05	1	36.75	29	36.68	36.65	-28	626	-4.47%
2018/06/04	1	36.35	5	36.15	36.20	-4	617	-0.65%
2018/06/01	0	0.00	1	35.85	35.85	-1	610	-0.16%
2018/05/31	6	35.22	4	35.64	35.15	2	605	0.33%
2018/05/30	1	35.20	23	35.41	35.40	-22	604	-3.64%
2018/05/29	0	0.00	19	35.44	35.70	-19	599	-3.17%
2018/05/28	5	36.17	14	35.94	36.15	-9	596	-1.51%
2018/05/25	18	35.11	2	35.45	35.05	16	581	2.75%
2018/05/24	2	35.50	0	0.00	35.50	2	577	0.35%
2018/05/23	12	35.57	14	35.65	35.90	-2	575	-0.35%
2018/05/22	3	36.37	39	36.22	36.00	-36	566	-6.36%
2018/05/21	35	36.81	10	36.81	36.65	25	566	4.42%
2018/05/18	3	36.75	23	36.76	36.40	-20	559	-3.58%
2018/05/17	7	36.86	9	36.43	36.45	-2	551	-0.36%
2018/05/16	71.6	37.05	21	36.89	37.45	50.6	518	9.75%
2018/05/15	54	34.19	2	34.30	34.25	52	448	11.61%
2018/05/14	1	33.25	0	0.00	33.25	1	432	0.23%
2018/05/11	5	33.10	5	33.25	33.20	0	432	0.00%
2018/05/09	3	32.90	1	33.05	32.90	2	426	0.47%
2018/05/08	2	32.75	0	0.00	32.85	2	425	0.47%
2018/05/07	4	32.80	5	32.80	32.75	-1	425	-0.23%
2018/05/03	0	0.00	13	32.97	32.90	-13	430	-3.02%
2018/05/02	3	32.72	5.1	32.40	32.75	-2.1	425	-0.49%
2018/04/30	18	32.20	67	32.24	32.20	-49	423	-11.56%
2018/04/27	4	32.50	0	32.75	32.75	4	416	0.96%
2018/04/26	7	32.64	1	32.75	32.65	6	429	1.40%
2018/04/25	2	32.60	2	32.45	33.10	0	429	0.00%
2018/04/24	1	33.40	4	33.03	32.85	-3	422	-0.71%
2018/04/20	6	33.33	2	33.40	33.40	4	418	0.95%
2018/04/19	1	33.30	1	33.30	33.30	0	415	0.00%
2018/04/18	0	0.00	10	32.90	32.90	-10	404	-2.47%
2018/04/17	0	0.00	4	32.60	32.60	-4	403	-0.99%
2018/04/16	1	32.75	0	0.00	32.80	1	395	0.25%
2018/04/13	1	33.20	11	32.96	32.75	-10	396	-2.52%
2018/04/12	0	0.00	3	32.55	32.65	-3	393	-0.76%
2018/04/11	1	32.60	3	32.70	32.50	-2	390	-0.51%
2018/04/10	5	33.04	27	32.99	32.60	-22	372	-5.91%
2018/04/09	28	32.80	15	32.15	32.75	13	360	3.61%
2018/04/03	6	31.89	3	31.82	32.00	3	342	0.88%
2018/04/02	3	31.73	0	0.00	31.85	3	335	0.89%
2018/03/31	1	31.45	8	31.45	31.55	-7	324	-2.16%
2018/03/30	25	31.15	9	31.25	31.20	16	314	5.08%
2018/03/27	0	0.00	3	30.68	30.75	-3	301	-0.99%
2018/03/26	3	30.72	1	30.90	30.70	2	301	0.66%
2018/03/23	1	30.60	6	30.58	30.65	-5	300	-1.66%
2018/03/22	2	31.20	21	30.99	30.85	-19	297	-6.40%
2018/03/21	0	0.00	3	30.97	31.05	-3	290	-1.03%
2018/03/20	0	0.00	11	30.93	30.90	-11	281	-3.91%
2018/03/19	4	31.03	5.5	30.94	31.00	-1.5	277	-0.53%
2018/03/16	0	0.00	8	30.75	30.65	-8	265	-3.02%
2018/03/15	8.5	30.79	5	30.79	30.75	3.5	264	1.31%
2018/03/13	43	30.44	3	30.20	30.50	40	261	15.31%
2018/03/12	0	0.00	1	30.10	30.20	-1	260	-0.38%
2018/03/05	1	29.95	11	29.72	29.60	-10	264	-3.78%
2018/03/02	2	29.75	4	29.90	29.75	-2	263	-0.76%
2018/03/01	0	0.00	4	29.96	30.00	-4	277	-1.44%
2018/02/27	1	29.85	2	30.10	30.00	-1	277	-0.36%
2018/02/26	1	30.00	0	0.00	30.00	1	277	0.36%
2018/02/23	7	29.75	9	29.80	29.70	-2	275	-0.73%
2018/02/22	10	29.50	0	0.00	29.50	10	280	3.56%
2018/02/21	29	29.47	17	29.53	29.50	12	287	4.17%
2018/02/12	9	28.62	0	0.00	28.80	9	298	3.02%
2018/02/09	6	27.75	6	28.08	28.50	0	306	0.00%
2018/02/08	1	28.30	12	28.25	28.30	-11	304	-3.62%
2018/02/07	9	28.39	22	28.60	28.30	-13	307	-4.23%
2018/02/06	22	28.33	2	28.00	28.00	20	327	6.11%
2018/02/05	7	29.01	3	29.05	29.10	4	336	1.19%
2018/02/02	0	0.00	4	29.45	29.45	-4	331	-1.21%
2018/01/31	5	29.45	0	0.00	29.60	5	330	1.51%
2018/01/30	7	29.84	1	29.80	29.70	6	329	1.82%
2018/01/29	8	30.07	12	30.05	29.90	-4	329	-1.21%
2018/01/26	0.4	29.55	0	0.00	29.50	0.4	321	0.13%
2018/01/25	1	29.60	0	0.00	29.65	1	319	0.31%
2018/01/24	6	29.55	5	29.61	29.60	1	320	0.31%
2018/01/23	2	29.70	7	29.76	29.75	-5	312	-1.60%
2018/01/22	15	29.44	0	0.00	29.50	15	304	4.92%
2018/01/19	10	29.19	1	29.20	29.20	9	291	3.09%
2018/01/18	0	0.00	1	29.25	29.30	-1	290	-0.34%
2018/01/16	6	29.35	0	0.00	29.30	6	286	2.09%
2018/01/15	4	29.30	0	0.00	29.30	4	284	1.41%
2018/01/12	1	29.20	9	29.25	29.25	-8	282	-2.83%
2018/01/11	5	29.21	3	29.15	29.15	2	280	0.71%
2018/01/10	2	29.13	13	29.17	29.05	-11	280	-3.92%
2018/01/08	29	29.00	0	0.00	29.05	29	277	10.46%
2018/01/05	20	28.85	3	29.00	29.00	17	280	6.07%
2018/01/04	10	28.75	0	0.00	28.95	10	276	3.61%
2018/01/03	9	28.74	0	0.00	28.75	9	276	3.25%
2018/01/02	1.3	28.62	0	0.00	28.70	1.3	276	0.47%