波若威 (3163)-國泰-館前券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
108.5
漲跌
▲2.0
漲幅
+1.88%
成交量
2,480張
產業
上櫃通信網路類股
356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

波若威 (3163)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/06/03	4	108.38	8	108.44	108.50	-4	9,777	-0.04%
2024/05/31	3.1	107.85	15	106.73	106.50	-11.9	9,859	-0.12%
2024/05/30	6	109.00	4.2	109.38	108.00	1.8	10,085	0.02%
2024/05/29	17	110.74	12.1	111.38	111.50	5	10,307	0.05%
2024/05/28	17.5	113.24	17.2	113.24	112.00	0.3	10,385	0.00%
2024/05/27	28.2	115.60	30.2	115.26	113.50	-2	10,409	-0.02%
2024/05/24	133.1	116.98	101.4	116.59	114.00	31.7	10,831	0.29%	大買/大賣/
2024/05/23	43	111.73	69.1	112.02	113.00	-26.1	10,777	-0.24%
2024/05/22	40.1	109.27	44.1	108.81	109.00	-4	10,673	-0.04%
2024/05/21	4.1	104.62	3	104.67	105.00	1.1	10,674	0.01%
2024/05/20	2.9	105.81	10.1	105.26	105.00	-7.2	10,984	-0.07%
2024/05/17	6	105.00	3.1	105.32	104.50	3	11,041	0.03%
2024/05/16	31.2	106.66	26.4	108.06	105.50	4.8	11,077	0.04%
2024/05/15	13.3	109.16	34.1	109.31	110.00	-20.8	10,938	-0.19%
2024/05/14	4	105.87	15.8	106.41	105.50	-11.7	10,750	-0.11%
2024/05/13	5.2	104.57	9	104.22	103.50	-3.8	10,672	-0.04%
2024/05/10	6	100.45	3	100.63	101.50	3	10,644	0.03%
2024/05/09	10.1	102.32	4.5	103.55	102.50	5.6	10,622	0.05%
2024/05/08	18	107.75	13.3	107.73	106.50	4.7	10,580	0.04%
2024/05/07	32.2	107.78	18.3	106.28	106.00	13.9	10,509	0.13%
2024/05/06	20.4	106.46	20.6	106.59	107.50	-0.2	10,386	0.00%
2024/05/03	33	106.56	21	107.10	103.50	12	10,209	0.12%
2024/05/02	13.2	106.27	15.1	106.50	105.50	-1.9	10,029	-0.02%
2024/04/30	39.2	106.05	18	106.11	106.50	21.2	9,924	0.21%
2024/04/29	17	104.74	28.2	104.40	105.50	-11.2	9,702	-0.11%
2024/04/26	69.2	100.86	93.2	100.20	99.00	-24	9,508	-0.25%
2024/04/25	4	97.33	7.6	97.52	96.20	-3.6	9,357	-0.04%
2024/04/24	2	92.85	4	93.13	92.90	-2	9,318	-0.02%
2024/04/23	0	91.30	0.3	90.90	90.70	-0.3	9,321	0.00%
2024/04/22	22.2	90.12	6.3	91.58	90.10	15.9	9,319	0.17%
2024/04/19	13.1	92.87	2	90.35	92.50	11.1	9,302	0.12%
2024/04/18	6.2	95.26	8	95.81	96.20	-1.8	9,272	-0.02%
2024/04/17	5	94.70	5.1	95.18	95.40	-0.1	9,282	0.00%
2024/04/16	16.7	92.17	15	92.77	92.30	1.7	9,263	0.02%
2024/04/15	5.4	96.76	10	96.50	96.30	-4.6	9,206	-0.05%
2024/04/12	9.1	100.79	6	101.00	100.00	3.1	9,133	0.03%
2024/04/11	7	101.50	0	0.00	101.00	7	9,116	0.08%
2024/04/10	5.2	103.46	9.1	103.00	102.50	-3.9	9,098	-0.04%
2024/04/09	12.8	102.27	10.6	101.86	102.50	2.2	9,056	0.02%
2024/04/08	0.3	105.50	10	105.60	106.00	-9.7	8,947	-0.11%
2024/04/03	45.1	105.26	41.2	105.45	105.00	3.9	8,930	0.04%
2024/04/02	28.6	104.11	35.1	104.82	107.50	-6.5	8,876	-0.07%
2024/04/01	20.3	104.85	27	105.00	105.00	-6.7	8,790	-0.08%
2024/03/29	17	102.62	12.1	102.62	102.00	5	8,722	0.06%
2024/03/28	12.5	103.26	11.1	103.91	102.50	1.4	8,726	0.02%
2024/03/27	5.6	103.73	3	103.83	103.50	2.6	8,679	0.03%
2024/03/26	44	105.95	19.6	105.37	104.50	24.5	8,622	0.28%
2024/03/25	36.7	109.78	63.4	108.82	110.00	-26.6	8,357	-0.32%
2024/03/22	12.4	103.56	11	103.77	102.50	1.4	8,175	0.02%
2024/03/21	17	102.03	17.1	103.02	103.00	-0.1	8,115	0.00%
2024/03/20	10.8	102.27	10	103.05	100.00	0.8	8,057	0.01%
2024/03/19	15.6	102.86	23.3	102.91	102.00	-7.7	8,041	-0.10%
2024/03/18	10.4	103.08	14	102.86	103.00	-3.6	8,053	-0.04%
2024/03/15	78.8	104.90	40.3	104.54	101.50	38.4	8,052	0.48%
2024/03/14	92.7	110.93	86.3	111.27	109.50	6.4	7,830	0.08%
2024/03/13	116.4	121.83	118.8	122.15	115.50	-2.4	7,485	-0.03%	大買/大賣/
2024/03/12	155.7	120.31	116	120.29	120.50	39.7	6,762	0.59%	大買/大賣/
2024/03/11	104.6	114.74	174.2	116.13	121.00	-69.6	6,306	-1.10%	大買/大賣/
2024/03/08	117.6	110.52	79.6	110.59	110.50	38	5,709	0.67%	大買/
2024/03/07	55.1	114.04	109.7	115.02	116.00	-54.5	5,178	-1.05%	大賣/
2024/03/06	12	104.88	42	105.83	105.50	-30	4,650	-0.65%
2024/03/05	77	106.31	61	106.31	105.00	16	4,572	0.35%
2024/03/04	103.6	104.73	76.2	105.27	104.50	27.4	4,406	0.62%	大買/
2024/03/01	44.4	98.87	45	98.92	97.60	-0.6	4,139	-0.01%
2024/02/29	31.1	101.69	8	102.38	102.00	23.1	4,009	0.58%
2024/02/27	199.7	107.89	158.3	105.98	102.50	41.4	3,908	1.06%	大買/大賣/
2024/02/26	52.1	105.19	121.5	106.74	108.50	-69.4	3,351	-2.07%	大賣/
2024/02/23	12.1	99.48	74.2	99.29	98.70	-62.1	2,983	-2.08%
2024/02/22	68.3	99.48	28.3	99.15	98.70	40	2,977	1.34%
2024/02/21	92.2	98.81	47	98.87	99.00	45.2	2,822	1.60%
2024/02/20	6	95.25	19	96.73	94.70	-13	2,502	-0.52%
2024/02/19	8	95.59	10	95.69	94.50	-2	2,422	-0.08%
2024/02/16	19.1	94.77	27.1	94.53	94.90	-8	2,357	-0.34%
2024/02/15	12	91.56	4	92.33	92.50	8	2,280	0.35%
2024/02/05	8	91.56	2	91.25	91.30	6	2,278	0.26%
2024/02/02	11	91.72	3	91.67	91.30	8	2,305	0.35%
2024/02/01	1	91.50	1	91.80	91.00	0	2,347	0.00%
2024/01/31	8	91.48	12	91.15	91.00	-4	2,359	-0.17%
2024/01/30	8	90.54	5.2	90.78	90.50	2.8	2,356	0.12%
2024/01/29	2	89.15	2	89.85	89.90	0	2,378	0.00%
2024/01/26	1	88.70	1	88.60	88.60	0	2,413	0.00%
2024/01/25	6	89.12	4	89.55	88.50	2	2,515	0.08%
2024/01/24	2	90.20	10	89.60	89.80	-8	2,563	-0.31%
2024/01/23	15.1	90.14	14	89.46	89.30	1.1	2,624	0.04%
2024/01/22	3	88.33	3.1	88.53	89.50	-0.1	2,635	0.00%
2024/01/19	4	86.50	3	86.40	87.20	1	2,684	0.04%
2024/01/18	1	84.30	0	0.00	85.70	1	2,745	0.04%
2024/01/17	1	87.80	7	87.37	86.90	-6	2,791	-0.21%
2024/01/16	2	88.50	11	88.30	88.00	-9	2,945	-0.31%
2024/01/15	1	88.70	3	88.80	88.60	-2	3,034	-0.07%
2024/01/12	4	88.15	3	88.80	88.30	1	3,118	0.03%
2024/01/11	9	88.87	6	88.58	89.50	3	3,214	0.09%
2024/01/10	3	86.27	3	86.37	86.30	0	3,301	0.00%
2024/01/09	2.3	87.13	3	85.97	86.00	-0.7	3,442	-0.02%
2024/01/08	3	87.53	4	87.35	87.10	-1	3,599	-0.03%
2024/01/05	4	87.53	4	87.50	87.40	0	3,872	0.00%
2024/01/04	1	88.20	2	87.10	87.00	-1	4,157	-0.02%
2024/01/03	3	87.67	2	88.00	87.70	1	4,257	0.02%
2024/01/02	8	88.43	2	88.55	88.30	6	4,371	0.14%
2023/12/29	7	87.97	3	88.57	88.40	4	4,547	0.09%
2023/12/28	2	89.30	2	89.50	89.00	0	4,659	0.00%
2023/12/27	2	90.00	9	89.68	89.60	-7	5,158	-0.14%
2023/12/26	3.1	88.41	23	88.98	89.80	-19.9	5,340	-0.37%
2023/12/25	15	88.51	21	88.91	88.40	-6	5,483	-0.11%
2023/12/22	6	91.23	7	91.11	90.90	-1	5,665	-0.02%
2023/12/21	2	91.60	2	91.15	91.50	0	5,829	0.00%
2023/12/20	2	91.50	2	91.85	91.90	0	6,105	0.00%
2023/12/19	4	90.88	0	0.00	91.00	4	6,438	0.06%
2023/12/18	7	92.67	2	93.35	92.50	5	6,640	0.08%
2023/12/15	9.1	93.13	8	92.59	92.00	1.1	6,837	0.02%
2023/12/14	34	94.08	19.3	94.75	93.70	14.7	7,244	0.20%
2023/12/13	4.6	94.92	47.1	94.94	94.90	-42.5	7,549	-0.56%
2023/12/12	16.1	93.83	10	93.50	93.00	6.1	8,955	0.07%
2023/12/11	17.1	94.11	21.1	94.44	94.30	-4.1	9,483	-0.04%
2023/12/08	1	90.60	3	90.93	90.60	-2	9,641	-0.02%
2023/12/07	8.1	90.81	16	90.36	90.20	-7.9	9,792	-0.08%
2023/12/06	8	91.56	7	91.70	91.00	1	10,039	0.01%
2023/12/05	7	90.96	10	90.99	91.20	-3	10,143	-0.03%
2023/12/04	51	94.54	52.1	92.76	92.10	-1.1	10,297	-0.01%
2023/12/01	21	94.12	12	93.93	93.60	9	10,808	0.08%
2023/11/30	31	94.18	15	93.17	93.00	16	10,934	0.15%
2023/11/29	26.1	93.32	27	93.69	93.90	-1	11,205	-0.01%
2023/11/28	4	90.65	4	90.50	91.20	0	11,497	0.00%
2023/11/27	1	92.80	1	91.50	90.40	0	11,559	0.00%
2023/11/24	3	91.60	13.2	92.28	92.20	-10.2	11,674	-0.09%
2023/11/23	18.1	94.32	19.2	92.28	92.00	-1.1	11,870	-0.01%
2023/11/22	24.5	93.65	13	93.78	94.10	11.5	12,032	0.10%
2023/11/21	56.1	93.47	45	93.73	92.60	11.1	12,215	0.09%
2023/11/20	11.4	90.62	14	90.32	90.90	-2.6	12,413	-0.02%
2023/11/17	12	88.44	3	88.40	88.50	9	12,790	0.07%
2023/11/16	6	89.27	6	89.40	88.20	0	13,369	0.00%
2023/11/15	13	89.92	12.1	89.78	89.00	0.9	13,830	0.01%
2023/11/14	7	88.81	8	88.96	89.20	-1	14,383	-0.01%
2023/11/13	8	86.89	11	87.69	88.00	-3	14,997	-0.02%
2023/11/10	11	85.82	15	86.49	86.10	-4	15,271	-0.03%
2023/11/09	25.1	89.77	24.3	88.65	87.70	0.8	15,687	0.01%
2023/11/08	10	90.44	11.9	90.60	90.30	-1.9	15,839	-0.01%
2023/11/07	5	90.24	3.3	90.05	89.70	1.7	16,098	0.01%
2023/11/06	5	91.10	6	91.73	91.10	-1	16,751	-0.01%
2023/11/03	3.3	90.59	6	90.57	89.90	-2.7	16,995	-0.02%
2023/11/02	26.3	89.53	27	89.71	90.80	-0.7	17,669	0.00%
2023/11/01	5	86.76	5.2	85.92	87.00	-0.2	17,926	0.00%
2023/10/31	40.4	89.29	39	87.20	85.10	1.4	18,219	0.01%
2023/10/30	14.2	90.58	24	90.07	89.80	-9.9	18,800	-0.05%
2023/10/27	14.1	90.96	13	90.64	90.20	1.1	19,675	0.01%
2023/10/26	12	92.19	18	92.31	91.00	-6	20,342	-0.03%
2023/10/25	16.1	94.43	15.9	93.66	93.50	0.3	20,795	0.00%
2023/10/24	25.2	91.67	29	92.76	94.60	-3.8	21,214	-0.02%
2023/10/23	21.2	91.04	38	91.28	89.80	-16.8	21,503	-0.08%
2023/10/20	167	93.86	165	93.33	92.90	2	21,577	0.01%	大買/大賣/
2023/10/19	51	95.32	62	94.99	95.80	-11	21,552	-0.05%
2023/10/18	170.2	95.12	156	93.19	94.50	14.2	21,532	0.07%	大買/大賣/
2023/10/17	42.1	98.37	34	97.58	97.50	8.1	21,486	0.04%
2023/10/16	13	99.31	16.1	99.43	98.60	-3.1	21,500	-0.01%
2023/10/13	16	99.61	36.1	99.57	98.80	-20	21,847	-0.09%
2023/10/12	188.1	98.80	200.2	96.53	99.10	-12.2	21,980	-0.06%	大買/大賣/
2023/10/11	29.2	96.58	28	96.37	94.70	1.2	21,900	0.01%
2023/10/06	174.1	98.49	189	98.62	98.00	-14.9	21,977	-0.07%	大買/大賣/
2023/10/05	192	98.58	191	99.76	98.50	1	21,947	0.00%	大買/大賣/
2023/10/04	182	97.52	167	96.93	97.90	15	21,847	0.07%	大買/大賣/
2023/10/03	214.2	101.43	207.1	102.28	98.60	7.2	21,875	0.03%	大買/大賣/
2023/10/02	183.3	98.76	182.1	98.87	98.90	1.2	21,604	0.01%	大買/大賣/
2023/09/28	166	96.82	156.1	97.63	97.10	9.9	21,682	0.05%	大買/大賣/
2023/09/27	41.6	97.05	66.7	97.42	96.90	-25.1	22,012	-0.11%
2023/09/26	85.3	96.48	150	95.91	95.40	-64.7	22,054	-0.29%	大賣/
2023/09/25	132.4	98.98	145.5	97.94	96.50	-13.1	21,935	-0.06%	大買/大賣/
2023/09/22	28.3	96.70	28.1	96.55	98.10	0.2	21,677	0.00%
2023/09/21	33.1	94.53	11.1	95.02	94.10	22	21,389	0.10%
2023/09/20	58.4	98.83	43.1	98.22	97.00	15.4	21,246	0.07%
2023/09/19	170.8	102.17	130	97.26	100.50	40.8	21,069	0.19%	大買/大賣/
2023/09/18	46	103.24	61.2	103.91	105.50	-15.2	20,650	-0.07%
2023/09/15	371.8	106.59	366.3	105.54	101.50	5.4	20,302	0.03%	大買/大賣/
2023/09/14	66	102.32	116.6	104.26	106.50	-50.6	18,835	-0.27%	大賣/
2023/09/13	60	94.27	76.6	95.30	97.10	-16.6	18,256	-0.09%
2023/09/12	54.3	92.50	101.1	91.77	91.30	-46.9	18,056	-0.26%	大賣/
2023/09/11	87.5	94.96	114.2	93.38	92.30	-26.6	18,032	-0.15%	大賣/
2023/09/08	7.2	98.97	8	99.40	99.40	-0.8	17,806	0.00%
2023/09/07	97.3	100.47	78.5	101.29	100.50	18.8	17,783	0.11%
2023/09/06	232.2	104.23	179.7	102.66	101.50	52.5	17,698	0.30%	大買/大賣/
2023/09/05	76.2	99.62	23	99.63	99.60	53.2	17,137	0.31%
2023/09/04	79	99.98	58.1	100.93	102.00	21	16,983	0.12%
2023/09/01	55.8	98.85	102.1	99.09	98.00	-46.3	16,704	-0.28%	大賣/
2023/08/31	13.3	94.88	11	94.45	94.40	2.3	16,363	0.01%
2023/08/30	14	95.34	23.1	95.61	94.70	-9.1	16,317	-0.06%
2023/08/29	21	95.35	16.3	94.89	94.00	4.7	16,296	0.03%
2023/08/28	67.5	94.22	36.1	94.41	93.20	31.4	16,183	0.19%
2023/08/25	57.2	97.84	131.1	98.97	96.00	-73.9	16,009	-0.46%	大賣/
2023/08/24	127.2	99.44	129.4	99.71	98.20	-2.1	15,865	-0.01%	大買/大賣/
2023/08/23	112.2	101.12	63.1	101.60	99.00	49.1	15,768	0.31%	大買/
2023/08/22	217.2	102.76	94	101.88	101.50	123.2	15,475	0.80%	大買/鉅額交易
2023/08/21	56	99.62	96.7	101.39	103.50	-40.7	15,048	-0.27%
2023/08/18	118.5	98.33	90	98.43	94.40	28.5	14,663	0.19%	大買/
2023/08/17	145	98.15	143.1	98.14	102.00	1.9	14,330	0.01%	大買/大賣/
2023/08/16	69.1	90.88	157	91.31	92.80	-87.9	13,930	-0.63%	大賣/
2023/08/15	243	90.77	118.1	91.15	92.40	124.9	13,918	0.90%	大買/大賣/鉅額交易
2023/08/14	33.1	85.43	24	85.38	85.20	9.1	13,504	0.07%
2023/08/11	88	89.78	98.2	88.97	87.90	-10.2	13,292	-0.08%
2023/08/10	168	93.54	205.2	93.30	90.10	-37.2	12,997	-0.29%	大買/大賣/
2023/08/09	80.3	91.88	69	91.59	91.30	11.3	12,312	0.09%
2023/08/08	105	93.62	126.2	93.39	94.90	-21.2	12,020	-0.18%	大買/大賣/
2023/08/07	65.1	86.45	188.1	87.73	91.60	-123	11,305	-1.09%	大賣/鉅額交易
2023/08/04	58	84.88	43	85.09	83.30	15	10,941	0.14%
2023/08/02	150.2	92.75	158.8	92.15	88.10	-8.6	10,595	-0.08%	大買/大賣/
2023/08/01	152.7	98.17	194.3	97.08	92.40	-41.6	9,932	-0.42%	大買/大賣/
2023/07/31	76.9	100.73	97.8	98.59	98.30	-20.9	9,025	-0.23%
2023/07/28	70.4	88.69	74.5	90.14	94.90	-4.1	8,291	-0.05%
2023/07/27	212.3	85.03	108.5	84.18	86.30	103.8	7,766	1.34%	大買/大賣/鉅額交易
2023/07/26	113.3	80.64	84	80.35	79.30	29.2	7,268	0.40%	大買/
2023/07/25	13	75.22	22.2	74.83	76.40	-9.2	6,831	-0.13%
2023/07/24	13	71.57	39	71.60	71.20	-26	6,664	-0.39%
2023/07/21	4.6	70.17	12.2	71.90	72.60	-7.6	6,601	-0.12%
2023/07/20	43.2	70.98	30	70.87	70.70	13.2	6,532	0.20%
2023/07/19	34.3	74.79	111.1	71.89	71.60	-76.9	6,454	-1.19%	大賣/
2023/07/18	124.7	81.66	92.6	78.89	74.50	32.1	6,319	0.51%	大買/
2023/07/17	90	76.36	78.8	78.70	80.10	11.2	5,822	0.19%
2023/07/14	55	71.67	33	72.29	72.90	22	5,439	0.40%
2023/07/13	38	70.60	30.2	70.47	69.30	7.8	5,306	0.15%
2023/07/12	3	70.03	9.1	69.78	68.90	-6.1	5,143	-0.12%
2023/07/11	6	70.12	4	69.78	69.50	2	5,055	0.04%
2023/07/10	20.3	69.74	17	69.97	69.70	3.2	4,975	0.06%
2023/07/07	77.1	69.31	81	70.73	71.90	-3.9	4,817	-0.08%
2023/07/06	46.2	71.53	54.1	72.10	71.50	-7.9	4,581	-0.17%
2023/07/05	181.1	71.40	61.2	72.22	72.60	119.9	4,324	2.77%	大買/鉅額交易
2023/07/04	7	65.22	27.7	64.86	67.70	-20.7	3,827	-0.54%
2023/07/03	3	61.87	5	61.36	61.60	-2	3,565	-0.06%
2023/06/30	1.2	60.00	3.1	60.35	60.20	-1.9	3,513	-0.05%
2023/06/29	5	59.88	13.2	60.30	59.90	-8.2	3,493	-0.23%
2023/06/28	16	59.21	3.2	59.16	58.50	12.8	3,443	0.37%
2023/06/27	1	61.22	6	61.10	61.20	-5	3,382	-0.15%
2023/06/26	5	61.14	42	61.33	61.10	-37	3,348	-1.10%
2023/06/21	2	62.35	15	62.03	62.20	-13	3,337	-0.39%
2023/06/20	3	61.20	46	61.71	61.40	-43	3,344	-1.29%
2023/06/19	1.2	62.50	15	62.74	62.40	-13.8	3,328	-0.41%
2023/06/16	25	63.32	16	63.15	63.40	9	3,327	0.27%
2023/06/15	52.5	63.95	46	63.27	62.40	6.5	3,211	0.20%
2023/06/14	2	62.20	8	62.41	62.20	-6	3,073	-0.20%
2023/06/13	106.1	62.71	17.2	60.52	62.90	88.9	3,044	2.92%	大買/
2023/06/12	32	60.45	0	0.00	59.40	32	2,946	1.09%
2023/06/09	23	62.75	27	62.85	63.00	-4	2,861	-0.14%
2023/06/08	4.2	62.19	25	61.98	61.90	-20.8	2,849	-0.73%
2023/06/07	8	63.39	16	63.19	63.00	-8	2,852	-0.28%
2023/06/06	17	63.92	20	63.10	63.40	-3	2,874	-0.10%
2023/06/05	7	65.34	1	65.70	65.00	6	2,869	0.21%
2023/06/02	40.2	65.93	27	64.89	64.60	13.2	2,859	0.46%
2023/06/01	35	65.90	9	66.63	67.00	26	2,761	0.94%
2023/05/31	68	65.26	16	65.34	64.80	52	2,682	1.94%
2023/05/30	32	64.81	6.1	64.49	64.00	25.9	2,667	0.97%
2023/05/29	37	65.93	12	67.06	66.40	25	2,580	0.97%
2023/05/26	19	66.34	29	66.47	65.90	-10	2,425	-0.41%
2023/05/25	27	64.67	20.1	65.50	66.00	7	2,312	0.30%
2023/05/24	6	63.05	10	63.34	64.00	-4	2,177	-0.18%
2023/05/23	25	63.07	32.2	63.80	63.90	-7.2	2,103	-0.34%
2023/05/22	9.1	60.65	16.6	61.65	61.90	-7.5	1,872	-0.40%
2023/05/19	13.5	59.78	27	59.63	58.60	-13.6	1,640	-0.83%
2023/05/18	1	57.20	2	55.35	56.60	-1	1,370	-0.07%
2023/05/16	1	52.90	1	53.23	53.40	0	1,339	0.00%
2023/05/12	0	0.00	6	52.68	53.00	-6	1,377	-0.44%
2023/05/11	0	52.50	1	53.50	52.00	-1	1,397	-0.07%
2023/05/03	0	0.00	2	53.95	54.10	-2	1,650	-0.12%
2023/05/02	1.2	54.60	0	0.00	54.20	1.2	1,673	0.07%
2023/04/28	0.2	53.79	1	54.60	54.60	-0.8	1,683	-0.05%
2023/04/27	1	52.20	4	52.78	52.50	-3	1,673	-0.18%
2023/04/26	0	0.00	3.2	52.01	52.60	-3.2	1,679	-0.19%
2023/04/25	4	52.73	21	51.85	51.90	-17	1,693	-1.00%
2023/04/24	2	53.90	2	54.30	53.80	0	1,691	0.00%
2023/04/21	6	54.83	2	54.30	54.10	4	1,744	0.23%
2023/04/20	3	56.27	5	56.94	55.80	-2	1,830	-0.11%
2023/04/19	10	57.45	2	57.75	57.20	8	1,816	0.44%
2023/04/18	5	57.88	2.2	58.17	57.60	2.8	1,789	0.16%
2023/04/17	0	57.07	1	57.10	57.10	-1	1,715	-0.06%
2023/04/14	1	56.30	1	56.10	55.90	0	1,697	0.00%
2023/04/13	0	55.91	0	0.00	55.50	0	1,705	0.00%
2023/04/11	1	55.10	5	55.54	55.50	-4	1,704	-0.23%
2023/04/10	1	55.30	0	0.00	55.30	1	1,715	0.06%
2023/04/07	0	56.53	1	56.50	56.20	-1	1,700	-0.06%
2023/04/06	0.2	56.60	1	56.50	56.70	-0.8	1,699	-0.05%
2023/03/31	0	0.00	1	56.70	56.50	-1	1,704	-0.06%
2023/03/29	0	56.60	0	0.00	56.20	0	1,714	0.00%
2023/03/28	2	56.21	0	0.00	56.60	2	1,734	0.12%
2023/03/27	2.2	56.43	4	56.40	56.30	-1.8	1,731	-0.10%
2023/03/24	7	56.83	1	56.80	56.60	6	1,740	0.35%
2023/03/23	0	56.80	6.2	56.85	56.70	-6.2	1,740	-0.36%
2023/03/22	2	55.90	6	55.82	55.70	-4	1,730	-0.23%
2023/03/21	8	55.75	0	0.00	55.70	8	1,736	0.46%
2023/03/20	0	54.17	0	0.00	54.50	0	1,730	0.00%
2023/03/16	2.1	53.99	1	53.50	53.10	1.1	1,829	0.06%
2023/03/15	1	55.00	1	54.70	54.40	0	1,866	0.00%
2023/03/14	0	54.70	0	0.00	54.40	0	1,901	0.00%
2023/03/13	5	54.54	2	54.70	54.60	3	1,992	0.15%
2023/03/10	5	55.56	3.1	55.13	55.10	2	2,021	0.10%
2023/03/09	10	57.01	4.2	56.90	56.70	5.9	2,105	0.28%
2023/03/08	0.2	58.39	6	58.45	58.50	-5.8	2,182	-0.27%
2023/03/07	4	58.00	4	58.12	58.10	0	2,320	0.00%
2023/03/06	2	57.90	2	58.00	57.50	0	2,447	0.00%
2023/03/03	2	57.85	0	0.00	57.30	2	2,458	0.08%
2023/03/02	1	57.90	17	57.76	57.70	-16	2,456	-0.65%
2023/03/01	1	55.80	4	56.55	57.30	-3	2,432	-0.12%
2023/02/24	7	56.27	5.2	57.04	55.80	1.8	2,419	0.07%
2023/02/23	0	56.30	0	0.00	56.90	0	2,378	0.00%
2023/02/22	14	55.01	17	55.04	55.10	-3	2,393	-0.13%
2023/02/21	1	57.10	0	0.00	56.80	1	2,433	0.04%
2023/02/20	17	56.99	6	56.43	56.60	11	2,451	0.45%
2023/02/17	4	56.25	1	56.40	56.10	3	2,460	0.12%
2023/02/16	16	55.88	16	56.34	56.60	0	2,475	0.00%
2023/02/15	1	54.70	0	0.00	54.70	1	2,501	0.04%
2023/02/13	1	54.90	5	55.50	55.30	-4	2,654	-0.15%
2023/02/10	1	55.80	7	55.27	54.90	-6	2,691	-0.22%
2023/02/09	2.2	56.32	12	56.08	55.80	-9.8	2,807	-0.35%
2023/02/08	22	57.25	15	56.51	56.10	7	2,815	0.25%
2023/02/07	6	56.90	2	56.75	56.70	4	2,766	0.14%
2023/02/06	8	55.89	2.2	56.41	57.20	5.8	2,727	0.21%
2023/02/03	0	0.00	6	54.73	54.30	-6	2,629	-0.23%
2023/02/02	10	55.11	2	55.35	55.30	8	2,619	0.31%
2023/02/01	3	54.03	4	54.30	54.50	-1	2,603	-0.04%
2023/01/31	1	54.60	1.1	54.39	54.20	-0.1	2,606	0.00%
2023/01/30	4	53.30	1	53.40	53.30	3	2,601	0.12%
2023/01/17	6	52.88	6	52.53	52.60	0	2,603	0.00%
2023/01/16	1	51.60	0	52.00	51.60	1	2,612	0.04%
2023/01/13	1.1	51.73	0	0.00	51.50	1.1	2,621	0.04%
2023/01/12	3.2	53.65	6	53.48	53.20	-2.8	2,613	-0.11%
2023/01/11	9	54.62	20	54.34	54.60	-11	2,607	-0.42%
2023/01/10	18	53.64	5.2	53.11	53.40	12.8	2,558	0.50%
2023/01/09	1	51.90	62	51.76	51.80	-61	2,461	-2.48%
2023/01/05	2	50.90	0	0.00	50.80	2	2,520	0.08%
2023/01/04	1.2	51.45	0	0.00	51.70	1.2	2,534	0.05%
2023/01/03	1	51.30	0.2	51.00	51.30	0.8	2,550	0.03%
2022/12/30	61	50.01	0.2	49.90	49.50	60.8	2,583	2.35%
2022/12/29	0	0.00	3	49.17	49.60	-3	2,601	-0.12%
2022/12/28	0	0.00	2	49.45	49.20	-2	2,626	-0.08%
2022/12/26	2	50.35	2	50.80	50.80	0	2,655	0.00%
2022/12/23	4	50.50	4	50.50	50.50	0	2,681	0.00%
2022/12/20	0	51.40	2	50.90	50.80	-2	2,754	-0.07%
2022/12/19	0	0.00	2	53.60	53.20	-2	2,767	-0.07%
2022/12/16	1	54.60	0	0.00	54.20	1	2,789	0.04%
2022/12/15	1.2	56.43	0	0.00	55.90	1.2	2,793	0.04%
2022/12/13	0	0.00	11	55.20	55.10	-11	2,809	-0.39%
2022/12/12	6	56.20	6	56.50	56.30	0	2,810	0.00%
2022/12/09	5.4	57.07	64	56.63	56.50	-58.6	2,829	-2.07%
2022/12/08	42	57.24	8.2	58.48	58.40	33.8	2,803	1.21%
2022/12/07	39.2	57.75	91	57.19	56.60	-51.8	2,800	-1.85%
2022/12/06	17.5	58.94	29.4	59.40	58.30	-11.9	2,826	-0.42%
2022/12/05	16	59.89	14.1	59.87	59.80	2	2,942	0.07%
2022/12/02	70	59.01	5	59.32	59.00	65	2,918	2.23%
2022/12/01	5	59.16	30	59.22	58.60	-25	2,986	-0.84%
2022/11/30	39.2	58.33	97	58.60	59.20	-57.8	3,024	-1.91%
2022/11/29	27	58.74	29.2	58.75	58.60	-2.2	3,281	-0.07%
2022/11/28	53	56.93	17	57.34	57.30	36	3,207	1.12%
2022/11/25	4	55.00	0	0.00	54.50	4	3,178	0.13%
2022/11/24	39	55.05	1	55.80	55.80	38	3,370	1.13%
2022/11/23	3	54.97	2	55.25	55.20	1	3,417	0.03%
2022/11/22	5	55.18	0	0.00	54.90	5	3,463	0.14%
2022/11/21	13	55.30	10	56.03	55.90	3	3,616	0.08%
2022/11/18	3	54.63	2	54.90	54.10	1	3,880	0.03%
2022/11/17	6	55.43	8	55.58	55.20	-2	3,927	-0.05%
2022/11/16	8	54.78	34	54.97	55.00	-26	3,968	-0.66%
2022/11/15	16	54.35	19	54.67	55.00	-3	4,029	-0.07%
2022/11/14	17	54.12	13	54.54	54.30	4	4,403	0.09%
2022/11/11	7	53.96	5	54.36	54.30	2	4,562	0.04%
2022/11/10	24	54.71	31	53.96	53.70	-7	4,689	-0.15%
2022/11/09	26	54.02	15.2	54.32	54.00	10.8	4,996	0.22%
2022/11/08	19.4	53.60	23	53.06	53.00	-3.6	5,093	-0.07%
2022/11/07	23	53.04	2	53.10	53.20	21	5,221	0.40%
2022/11/04	0	0.00	2.2	50.95	52.40	-2.2	5,483	-0.04%
2022/11/03	3	47.03	2	47.43	47.65	1	6,207	0.02%
2022/11/02	1	47.25	3	46.98	47.50	-2	6,770	-0.03%
2022/11/01	51	46.18	4	46.30	46.70	47	7,261	0.65%
2022/10/31	1	45.65	0	0.00	45.65	1	7,333	0.01%
2022/10/28	2	44.55	7	45.41	44.45	-5	7,399	-0.07%
2022/10/27	1	45.45	1.2	44.39	45.60	-0.2	7,470	0.00%
2022/10/26	5	43.55	7	44.05	43.55	-2	7,545	-0.03%
2022/10/25	31	45.04	42	44.68	44.50	-11	7,735	-0.14%
2022/10/24	3	46.12	3.1	46.12	45.90	-0.1	7,905	0.00%
2022/10/21	26	44.82	25	44.26	44.15	1	8,124	0.01%
2022/10/20	7	46.01	40.1	45.56	45.55	-33.1	8,141	-0.41%
2022/10/19	3	47.15	8	47.11	46.65	-5	8,180	-0.06%
2022/10/18	10	46.83	5	47.13	47.20	5	8,223	0.06%
2022/10/17	34	45.89	8	45.98	46.70	26	8,299	0.31%
2022/10/14	1	47.05	3	47.30	47.20	-2	8,421	-0.02%
2022/10/13	15	47.20	18	46.93	45.05	-3	8,510	-0.04%
2022/10/12	13	48.87	2	48.85	48.65	11	8,501	0.13%
2022/10/11	1	48.65	36	48.81	48.50	-35	8,565	-0.41%
2022/10/07	9	52.01	4	52.20	51.30	5	8,664	0.06%
2022/10/06	6.2	51.59	12	52.35	52.40	-5.8	8,740	-0.07%
2022/10/05	2	51.65	6.3	52.03	51.00	-4.3	8,756	-0.05%
2022/10/04	2	51.10	0.1	51.25	51.70	1.9	8,748	0.02%
2022/10/03	1	49.30	3	49.30	49.75	-2	8,758	-0.02%
2022/09/30	3.1	48.61	31	49.13	49.85	-28	8,797	-0.32%
2022/09/29	36	49.49	3.3	49.95	48.60	32.7	8,799	0.37%
2022/09/28	4	49.26	56.1	49.67	47.80	-52.1	8,788	-0.59%
2022/09/27	56.1	50.83	3	50.90	51.40	53.1	8,758	0.61%
2022/09/26	11	50.84	13.5	51.35	50.10	-2.5	8,747	-0.03%
2022/09/23	5	53.60	13	52.79	52.60	-8	8,742	-0.09%
2022/09/22	2	54.25	5	55.06	55.10	-3	8,755	-0.03%
2022/09/21	8	54.99	2	55.10	54.90	6	8,761	0.07%
2022/09/20	0	0.00	2	56.25	55.90	-2	8,744	-0.02%
2022/09/19	0	0.00	11	55.65	55.60	-11	8,764	-0.13%
2022/09/16	7	56.16	2	56.20	55.70	5	8,770	0.06%
2022/09/15	12	58.74	14	59.21	57.20	-2	8,771	-0.02%
2022/09/14	10	57.96	3	58.50	58.50	7	8,855	0.08%
2022/09/13	89	58.17	88	58.44	58.40	1	8,863	0.01%
2022/09/12	31.2	57.06	35.2	56.81	58.00	-4	8,829	-0.05%
2022/09/08	23	57.38	7	57.63	58.20	16	8,726	0.18%
2022/09/07	13.1	56.81	5	57.04	56.30	8.1	8,701	0.09%
2022/09/06	34.4	60.31	33	60.58	58.80	1.4	8,625	0.02%
2022/09/05	75.2	64.51	34.1	63.53	61.20	41.1	8,597	0.48%
2022/09/02	13	61.83	30.2	62.67	63.20	-17.1	8,284	-0.21%
2022/09/01	30	62.79	17	62.67	61.60	13	8,250	0.16%
2022/08/31	25	62.88	19.2	63.10	62.90	5.8	8,197	0.07%
2022/08/30	11.2	61.39	14	61.56	61.90	-2.8	8,059	-0.03%
2022/08/29	7	59.99	2	60.05	59.90	5	8,059	0.06%
2022/08/26	23.2	62.23	31	61.80	61.90	-7.8	8,204	-0.10%
2022/08/25	47	62.00	69.3	62.67	62.70	-22.3	8,149	-0.27%
2022/08/24	45	60.59	26.2	61.02	60.90	18.9	8,109	0.23%
2022/08/23	17	60.67	25	60.17	59.70	-8	8,202	-0.10%
2022/08/22	15	59.67	16	60.51	59.00	-1	8,136	-0.01%
2022/08/19	152.4	62.55	231	62.86	61.00	-78.7	8,039	-0.98%	大買/大賣/
2022/08/18	43.2	61.81	44.2	62.07	62.80	-1.1	7,651	-0.01%
2022/08/17	59.3	60.80	68	61.19	61.20	-8.8	7,476	-0.12%
2022/08/16	79	61.72	53	61.72	61.00	26	7,321	0.36%
2022/08/15	60	60.20	76.4	60.16	59.70	-16.4	6,952	-0.24%
2022/08/12	48	59.29	28	59.28	59.80	20	6,817	0.29%
2022/08/11	92.2	59.62	84	60.01	59.10	8.2	6,655	0.12%
2022/08/10	243.1	62.00	210	61.64	60.00	33.1	6,359	0.52%	大買/大賣/
2022/08/09	159.1	60.85	66.5	60.89	61.30	92.6	5,657	1.64%	大買/
2022/08/08	70	59.48	92	60.34	62.00	-22	5,213	-0.42%
2022/08/05	0	0.00	14.2	56.32	56.40	-14.2	4,767	-0.30%
2022/08/04	6	50.21	4	50.00	51.30	2	4,710	0.04%
2022/08/03	5.7	49.91	22	50.52	49.55	-16.3	4,668	-0.35%
2022/08/02	14	51.60	5	51.46	51.60	9	4,626	0.19%
2022/08/01	26	53.38	60.2	53.30	53.80	-34.2	4,535	-0.75%
2022/07/29	23.2	51.95	65	52.30	52.20	-41.8	4,328	-0.97%
2022/07/28	19	50.99	135.8	52.14	52.80	-116.8	4,146	-2.82%	大賣/鉅額交易
2022/07/27	1.3	48.67	0	0.00	48.75	1.3	3,908	0.03%
2022/07/26	5.5	47.16	5	47.14	46.95	0.5	3,874	0.01%
2022/07/25	2	48.52	1	48.70	48.60	1	3,829	0.03%
2022/07/22	60	48.94	27	48.59	47.90	33	3,772	0.87%
2022/07/21	114	50.45	10	50.13	50.20	104	3,686	2.82%	大買/鉅額交易
2022/07/20	69	52.37	115	53.06	53.10	-46	3,543	-1.30%	大賣/
2022/07/19	26	51.31	11	51.82	51.60	15	3,439	0.44%
2022/07/18	93	51.04	43	52.05	52.10	50	3,396	1.47%
2022/07/15	58	51.31	9	51.50	51.50	49	3,311	1.48%
2022/07/14	1	50.30	10	49.79	52.00	-9	3,188	-0.28%
2022/07/13	3	47.30	2	47.80	47.30	1	3,066	0.03%
2022/07/12	2	45.45	2	45.13	46.10	0	3,035	0.00%
2022/07/11	1	45.10	1	46.00	45.90	0	3,026	0.00%
2022/07/08	1	45.50	2	47.08	47.00	-1	2,996	-0.03%
2022/07/07	1	43.20	8	42.54	44.05	-7	2,946	-0.24%
2022/07/06	3	42.68	0	0.00	41.25	3	2,923	0.10%
2022/07/05	12	42.86	7	43.36	43.60	5	2,938	0.17%
2022/07/04	7	41.36	6	41.34	41.60	1	2,931	0.03%
2022/07/01	8	43.47	7	41.27	40.50	1	2,926	0.03%
2022/06/30	6	45.77	7	44.44	44.00	-1	2,913	-0.03%
2022/06/29	4	48.18	4	48.14	48.60	0	2,867	0.00%
2022/06/27	1	48.55	2	47.98	48.55	-1	2,837	-0.04%
2022/06/24	1	47.05	40	47.70	47.05	-39	2,822	-1.38%
2022/06/23	41	47.05	1	46.55	46.85	40	2,836	1.41%
2022/06/22	9	47.77	4	45.79	46.60	5	2,839	0.18%
2022/06/21	2	49.60	6	49.12	50.80	-4	2,707	-0.15%
2022/06/20	0	0.00	4	50.52	48.30	-4	2,665	-0.15%
2022/06/17	6	50.27	0	0.00	50.60	6	2,637	0.23%
2022/06/16	2	55.40	3	54.60	52.10	-1	2,599	-0.04%
2022/06/15	8	55.46	4	55.10	54.10	4	2,579	0.16%
2022/06/14	2	54.75	4	54.53	55.20	-2	2,585	-0.08%
2022/06/13	11	58.43	39	57.54	57.00	-28	2,469	-1.13%
2022/06/10	3	57.87	5	58.20	59.20	-2	2,431	-0.08%
2022/06/09	4	57.30	3	58.13	57.60	1	2,355	0.04%
2022/06/08	13	57.43	5	57.80	57.70	8	2,287	0.35%
2022/06/07	12	57.43	9	57.66	58.50	3	2,204	0.14%
2022/06/06	12	58.86	33	58.79	57.90	-21	2,128	-0.99%
2022/06/02	21	57.64	18	58.17	57.90	3	1,920	0.16%
2022/06/01	50	56.53	21	57.15	57.30	29	1,784	1.63%
2022/05/31	12	53.84	19	53.66	54.90	-7	1,500	-0.47%
2022/05/30	23	51.40	9	50.76	51.60	14	1,307	1.07%
2022/05/27	0	0.00	0.1	48.20	48.65	-0.1	1,257	0.00%
2022/05/26	5.1	49.27	2	49.13	48.20	3.1	1,250	0.24%
2022/05/25	7	47.47	3	47.73	47.70	4	1,229	0.33%
2022/05/24	0	0.00	1	48.60	47.20	-1	1,216	-0.08%
2022/05/23	0	0.00	2	48.93	48.60	-2	1,190	-0.17%
2022/05/20	12	50.68	30	49.41	49.05	-18	1,170	-1.54%
2022/05/19	2	51.30	0	0.00	51.30	2	1,116	0.18%
2022/05/18	8	53.65	2	54.10	51.70	6	1,095	0.55%
2022/05/17	7	51.51	10	51.23	51.50	-3	986	-0.30%
2022/05/16	2	51.90	16	52.39	51.40	-14	930	-1.50%
2022/05/13	12	49.78	6	49.33	50.00	6	801	0.75%
2022/05/12	5	46.41	11	46.29	45.70	-6	745	-0.81%
2022/05/11	0	0.00	1	50.00	47.95	-1	716	-0.14%
2022/05/10	5	48.37	16	48.61	49.20	-11	683	-1.61%
2022/05/09	0	0.00	1	46.95	46.55	-1	640	-0.16%
2022/05/04	1	47.10	1	47.45	46.70	0	623	0.00%
2022/05/03	0	0.00	0.4	46.35	46.65	-0.4	618	-0.06%
2022/04/29	1	45.50	2	46.15	45.45	-1	614	-0.16%
2022/04/28	1	44.25	0	0.00	44.50	1	608	0.16%
2022/04/27	2	43.90	0	0.00	43.85	2	606	0.33%
2022/04/26	0	0.00	1	44.50	44.15	-1	601	-0.17%
2022/04/25	3	43.75	0	0.00	44.05	3	600	0.50%
2022/04/22	1	45.30	0	0.00	45.05	1	595	0.17%
2022/04/21	0	0.00	2	45.85	45.90	-2	594	-0.34%
2022/04/18	3	44.20	0	0.00	44.30	3	592	0.51%
2022/04/15	7	46.64	0	0.00	45.50	7	584	1.20%
2022/04/14	5	47.89	0	0.00	48.05	5	569	0.88%
2022/04/13	1	47.45	0	47.75	47.75	1	559	0.18%
2022/04/12	3	47.48	2	47.80	47.70	1	554	0.18%
2022/04/11	8	48.54	10	48.95	48.00	-2	541	-0.37%
2022/04/08	0	0.00	3	47.75	47.95	-3	505	-0.59%
2022/04/07	3	47.05	9	47.76	45.35	-6	493	-1.22%
2022/04/06	9	47.66	1	48.20	47.85	8	478	1.67%
2022/04/01	3	46.98	3	47.30	47.20	0	461	0.00%
2022/03/30	2	47.90	0	47.50	47.95	2	441	0.45%
2022/03/29	0	0.00	1	47.55	47.90	-1	427	-0.23%
2022/03/28	0	0.00	2	48.05	47.15	-2	408	-0.49%
2022/03/25	17	46.12	23.2	46.40	47.00	-6.2	366	-1.69%
2022/03/24	0	0.00	1	45.00	45.00	-1	318	-0.31%
2022/03/22	3	44.27	0	0.00	44.90	3	309	0.97%
2022/03/21	5	45.69	0	0.00	45.10	5	294	1.70%
2022/03/18	6	45.56	17	46.55	45.90	-11	280	-3.92%
2022/03/17	11	45.68	58	45.43	45.85	-47	264	-17.80%
2022/03/16	3	42.50	0	0.00	43.30	3	213	1.40%
2022/03/15	5	42.95	4	42.29	43.50	1	194	0.52%
2022/03/14	0	41.20	0	0.00	40.95	0	157	0.00%
2022/03/09	0	40.90	0	0.00	39.90	0	151	0.00%
2022/03/08	0	41.90	0	0.00	38.75	0	149	0.00%
2022/03/01	0	0.00	1	39.25	39.50	-1	153	-0.65%
2022/02/24	1	39.30	0	0.00	38.95	1	156	0.64%
2022/01/26	0	0.00	5	39.05	39.35	-5	217	-2.30%
2022/01/21	4	39.90	0	0.00	39.90	4	229	1.74%
2022/01/14	2	39.45	1	39.50	40.00	1	253	0.39%
2022/01/12	0	41.20	0	0.00	40.50	0	249	0.00%
2022/01/11	1	41.60	2	41.55	41.10	-1	248	-0.40%
2022/01/07	0	0.00	1	42.00	40.95	-1	243	-0.41%
2022/01/06	1	41.15	0	0.00	41.00	1	241	0.41%
2022/01/05	11	41.32	0	0.00	41.00	11	242	4.54%
2022/01/04	0	0.00	2	41.70	41.65	-2	239	-0.83%
2022/01/03	9	41.70	0	0.00	41.70	9	244	3.68%
2021/12/30	30	42.14	0	0.00	42.05	30	244	12.25%
2021/12/28	1	42.50	1	42.00	42.30	0	244	0.00%
2021/12/24	0	0.00	2	41.08	40.85	-2	243	-0.82%
2021/12/16	1	41.10	0	0.00	41.35	1	247	0.40%
2021/12/15	0	41.40	0	0.00	41.10	0	247	0.00%
2021/12/13	0	0.00	1	41.70	42.40	-1	246	-0.41%
2021/12/08	0	0.00	1	42.40	42.10	-1	242	-0.41%
2021/11/25	0.1	42.40	0	0.00	41.90	0.1	273	0.02%
2021/11/23	0	0.00	2	41.78	41.40	-2	302	-0.66%
2021/11/22	2	42.35	1	42.20	42.40	1	314	0.32%
2021/11/19	1	42.35	0	0.00	41.90	1	321	0.31%
2021/11/18	2	42.65	1	42.80	42.20	1	337	0.30%
2021/11/16	4	42.55	5	43.07	43.30	-1	341	-0.29%
2021/11/09	0	0.00	1	40.25	40.60	-1	326	-0.31%
2021/11/08	0	0.00	10	40.29	40.20	-10	326	-3.07%
2021/11/04	1	41.00	0	0.00	40.85	1	329	0.30%
2021/11/02	0	0.00	1	41.00	40.05	-1	338	-0.30%
2021/11/01	0	0.00	1	41.20	41.05	-1	332	-0.30%
2021/10/29	0	0.00	1	39.85	39.75	-1	331	-0.30%
2021/10/28	0	0.00	3	39.83	40.00	-3	330	-0.91%
2021/10/27	0	0.00	3	38.98	39.50	-3	325	-0.92%
2021/10/26	0	0.00	1	39.00	38.80	-1	325	-0.31%
2021/10/25	0	0.00	0.1	38.85	38.70	-0.1	326	-0.03%
2021/10/22	1	38.25	2	38.00	38.10	-1	330	-0.30%
2021/10/15	0	0.00	1	36.10	36.20	-1	388	-0.26%
2021/10/12	1	36.30	0	0.00	36.30	1	424	0.24%
2021/10/08	1	37.24	0	0.00	37.00	1	428	0.24%
2021/10/04	3	35.05	0	0.00	35.50	3	452	0.66%
2021/09/30	0.1	37.80	0	0.00	37.95	0.1	452	0.02%
2021/09/27	1	38.20	0	0.00	38.00	1	461	0.22%
2021/09/22	1	37.30	0	0.00	37.25	1	470	0.21%
2021/09/17	10	38.00	0	0.00	38.00	10	472	2.12%
2021/09/16	2	37.73	0	0.00	37.80	2	476	0.42%
2021/09/15	4.1	37.91	0	0.00	38.25	4.1	478	0.86%
2021/09/14	3	38.65	0	0.00	38.30	3	477	0.63%
2021/09/10	0	39.93	1	39.00	38.80	-1	480	-0.21%
2021/09/09	1	38.40	0	0.00	39.00	1	481	0.21%
2021/09/08	1	38.50	0	0.00	38.50	1	484	0.21%
2021/09/06	1	39.50	2	40.10	39.20	-1	487	-0.21%
2021/09/03	2	40.43	0	0.00	40.60	2	484	0.41%
2021/09/02	0.1	41.30	0	0.00	40.40	0.1	485	0.02%
2021/09/01	0	0.00	1	42.00	42.00	-1	483	-0.21%
2021/08/30	2	44.50	0	0.00	43.85	2	472	0.42%
2021/08/26	0	46.18	0	0.00	46.00	0	448	0.01%
2021/08/25	1	44.85	0	0.00	45.15	1	441	0.23%
2021/08/24	0	44.90	1	45.00	44.85	-1	438	-0.23%
2021/08/17	1	39.60	0	0.00	39.20	1	416	0.24%
2021/08/16	0	40.00	0	0.00	39.70	0	417	0.00%
2021/08/12	0	0.00	0	41.15	41.35	0	423	0.00%
2021/08/11	1	41.00	1	42.00	41.05	0	431	0.00%
2021/08/09	0.1	42.75	0	0.00	42.35	0.1	461	0.02%
2021/08/04	1	44.30	0	0.00	44.25	1	512	0.20%
2021/07/28	2	44.08	1	44.75	44.35	1	568	0.18%
2021/07/27	0	0.00	1	46.15	46.10	-1	592	-0.17%
2021/07/23	1	47.70	0	0.00	46.00	1	609	0.16%
2021/07/22	2	45.45	1	45.25	45.70	1	595	0.17%
2021/07/16	0.1	46.40	0	0.00	45.85	0.1	681	0.01%
2021/07/14	0	0.00	2	44.85	44.85	-2	729	-0.27%
2021/07/12	0	0.00	1	43.70	43.55	-1	851	-0.12%
2021/06/29	0	0.00	1	44.50	44.40	-1	1,573	-0.06%
2021/06/17	0	0.00	1	45.60	45.80	-1	1,686	-0.06%
2021/06/16	1	45.10	4	45.09	45.35	-3	1,692	-0.18%
2021/06/11	0	0.00	1	44.00	43.95	-1	1,708	-0.06%
2021/06/10	0	0.00	1	44.30	44.20	-1	1,732	-0.06%
2021/06/02	2	45.60	0	0.00	45.35	2	1,848	0.11%
2021/06/01	10	46.22	1	46.50	46.65	9	1,852	0.49%
2021/05/31	3	45.48	1	45.50	45.65	2	1,851	0.11%
2021/05/28	0	44.00	0	0.00	44.45	0	1,848	0.00%
2021/05/25	1	44.00	0	0.00	43.90	1	1,855	0.05%
2021/05/19	0	0.00	1	42.00	42.10	-1	1,867	-0.05%
2021/05/17	3	37.02	0	0.00	37.20	3	1,869	0.16%
2021/05/14	0	0.00	2	42.25	41.05	-2	1,852	-0.11%
2021/05/13	0	0.00	5	40.43	41.30	-5	1,839	-0.27%
2021/05/12	3	40.55	1	42.00	40.00	2	1,825	0.11%
2021/05/11	6	45.36	0	0.00	43.95	6	1,795	0.33%
2021/05/07	0	0.00	1	50.40	50.10	-1	1,759	-0.06%
2021/05/05	0	49.45	0	0.00	48.70	0	1,751	0.00%
2021/05/04	2	49.05	0	0.00	48.60	2	1,749	0.11%
2021/05/03	6	51.97	1	51.60	50.60	5	1,727	0.29%
2021/04/29	2	54.30	3	53.90	53.60	-1	1,710	-0.06%
2021/04/27	1	55.00	1	55.60	54.60	0	1,714	0.00%
2021/04/26	2	54.60	0.2	54.40	54.50	1.9	1,701	0.11%
2021/04/23	2.1	54.20	5	54.36	53.70	-2.9	1,689	-0.17%
2021/04/22	15	55.37	1	55.20	55.00	14	1,666	0.84%
2021/04/21	5	58.26	0	0.00	57.60	5	1,632	0.31%
2021/04/20	0	0.00	1	57.90	57.90	-1	1,597	-0.06%
2021/04/19	4.1	56.83	4	57.70	57.00	0.1	1,596	0.00%
2021/04/16	13	58.76	8	58.93	58.20	5	1,552	0.32%
2021/04/15	113.1	60.58	112	59.98	59.30	1.1	1,496	0.07%	大買/大賣/
2021/04/14	13	58.03	12	57.23	59.10	1	1,226	0.08%
2021/04/13	2	56.20	15	56.60	55.20	-13	1,014	-1.28%
2021/04/12	4	56.38	2	56.30	55.80	2	998	0.20%
2021/04/09	2	55.75	0	0.00	55.60	2	975	0.21%
2021/04/08	3	55.70	0	0.00	55.80	3	964	0.31%
2021/04/07	0	55.20	0	0.00	55.30	0	945	0.00%
2021/04/06	1	54.10	1	54.50	54.60	0	920	0.00%
2021/04/01	0	0.00	202	56.13	54.10	-202	911	-22.16%	大賣/鉅額交易
2021/03/31	202	52.89	3	53.17	54.90	199	846	23.52%	大買/鉅額交易
2021/03/30	0	53.50	0	0.00	52.20	0	817	0.00%
2021/03/26	1	52.40	0	0.00	52.40	1	827	0.12%
2021/03/25	0	54.90	8	53.43	52.90	-8	828	-0.97%
2021/03/24	2	54.05	9	53.48	53.70	-7	822	-0.85%
2021/03/23	10	52.48	0	0.00	52.10	10	789	1.27%
2021/03/22	4	52.45	3	52.47	52.30	1	795	0.13%
2021/03/19	1	52.30	1	52.30	52.00	0	810	0.00%
2021/03/18	2	52.50	2	52.80	52.80	0	810	0.00%
2021/03/17	3	52.73	1	52.90	52.60	2	843	0.24%
2021/03/16	4	52.55	1	52.70	52.40	3	860	0.35%
2021/03/15	1	51.70	1	52.20	51.70	0	881	0.00%
2021/03/11	0	52.90	2	52.00	52.20	-2	909	-0.22%
2021/03/10	7	52.60	6	52.82	52.30	1	934	0.11%
2021/03/09	4	49.56	1	50.20	49.80	3	1,048	0.29%
2021/03/08	0	0.00	3	50.60	49.55	-3	1,063	-0.28%
2021/03/05	1	50.10	12	49.80	50.20	-11	1,078	-1.02%
2021/03/04	0	0.00	9	49.56	49.05	-9	1,084	-0.83%
2021/03/03	1	48.90	0	0.00	48.75	1	1,094	0.09%
2021/03/02	0	0.00	2	50.10	49.00	-2	1,110	-0.18%
2021/02/22	0	0.00	1	51.40	51.70	-1	1,191	-0.08%
2021/02/18	3.1	50.12	0	0.00	50.70	3.1	1,220	0.25%
2021/02/17	0	0.00	3	48.15	48.15	-3	1,222	-0.25%
2021/02/04	0	0.00	14	47.43	47.35	-14	1,246	-1.12%
2021/02/01	2	47.10	0	0.00	47.00	2	1,403	0.14%
2021/01/28	22	48.84	0	50.30	48.75	22	1,493	1.47%
2021/01/25	1	49.25	1	49.30	49.15	0	1,540	0.00%
2021/01/22	0	0.00	11	46.84	47.75	-11	1,550	-0.71%
2021/01/21	2	48.33	0	0.00	46.10	2	1,567	0.13%
2021/01/20	0	0.00	2	48.55	47.40	-2	1,574	-0.13%
2021/01/19	0	0.00	1	49.45	49.50	-1	1,586	-0.06%
2021/01/18	0	0.00	1	49.00	49.00	-1	1,640	-0.06%
2021/01/15	2	49.35	1	49.25	49.10	1	1,646	0.06%
2021/01/14	3	50.07	2	50.40	50.50	1	1,661	0.06%
2021/01/13	0	0.00	4	49.43	49.30	-4	1,735	-0.23%
2021/01/12	4	49.73	0	0.00	48.35	4	1,763	0.23%
2021/01/11	1	50.60	0	0.00	50.70	1	1,761	0.06%
2021/01/06	1	53.00	0	0.00	53.30	1	1,856	0.05%
2020/12/29	0	54.80	0	0.00	53.30	0	2,264	0.00%
2020/12/24	0	0.00	1	54.00	54.00	-1	2,348	-0.04%
2020/12/18	0	0.00	2	55.00	56.10	-2	2,696	-0.07%
2020/12/15	3	53.97	0	0.00	53.50	3	2,885	0.10%
2020/12/14	1	56.20	0	0.00	56.20	1	2,893	0.03%
2020/12/11	13	55.83	1	56.90	55.70	12	2,910	0.41%
2020/12/10	4	57.70	2	57.70	57.70	2	2,945	0.07%
2020/12/09	4	58.85	2	59.20	58.80	2	2,951	0.07%
2020/12/08	1	59.70	7	60.40	60.30	-6	2,921	-0.21%
2020/12/07	3	60.47	5	60.12	59.90	-2	2,940	-0.07%
2020/12/04	3	62.10	2	62.10	61.10	1	2,982	0.03%
2020/12/03	10	64.17	8	64.28	62.20	2	2,959	0.07%
2020/12/02	0	0.00	2	61.00	61.00	-2	2,793	-0.07%
2020/12/01	2	60.15	3	61.03	60.20	-1	2,799	-0.04%
2020/11/30	0	0.00	1	61.20	60.60	-1	2,803	-0.04%
2020/11/27	1	60.60	26	60.96	60.80	-25	2,839	-0.88%
2020/11/26	2	60.70	1	61.50	60.60	1	2,845	0.04%
2020/11/25	0	61.90	4	61.10	61.40	-4	2,860	-0.14%
2020/11/24	22	60.64	1	60.40	60.00	21	2,843	0.74%
2020/11/23	0	0.00	1	60.20	60.00	-1	2,859	-0.03%
2020/11/20	0	0.00	1	60.20	59.40	-1	2,868	-0.03%
2020/11/19	3	59.50	0	0.00	59.20	3	2,883	0.10%
2020/11/18	0	0.00	1	59.40	59.40	-1	2,915	-0.03%
2020/11/17	1	59.80	1	59.80	58.70	0	2,985	0.00%
2020/11/16	2	58.15	1	58.50	58.60	1	3,051	0.03%
2020/11/13	0	58.00	6	57.65	57.80	-6	3,070	-0.20%
2020/11/12	5	58.14	2	57.85	58.00	3	3,114	0.10%
2020/11/11	0	0.00	3	57.70	57.60	-3	3,131	-0.10%
2020/11/10	16	58.04	0	0.00	57.30	16	3,170	0.50%
2020/11/09	3	60.23	1	61.70	60.20	2	3,239	0.06%
2020/11/06	5	61.26	3	61.67	61.00	2	3,316	0.06%
2020/11/05	1	60.30	3	61.17	60.30	-2	3,372	-0.06%
2020/11/04	2	59.90	0	0.00	59.90	2	3,464	0.06%
2020/11/03	2	60.20	2	59.80	59.80	0	3,513	0.00%
2020/11/02	2	59.10	0	0.00	59.40	2	3,638	0.05%
2020/10/30	1	60.60	0	0.00	60.70	1	3,729	0.03%
2020/10/29	1	60.60	2	61.00	62.50	-1	3,957	-0.03%
2020/10/28	0	0.00	3	63.70	62.50	-3	4,019	-0.07%
2020/10/27	6	63.52	4	63.83	63.90	2	4,040	0.05%
2020/10/26	4	64.13	3	65.43	63.50	1	4,045	0.02%
2020/10/23	2	66.30	0	0.00	66.10	2	4,036	0.05%
2020/10/22	2	66.45	0	0.00	65.80	2	4,082	0.05%
2020/10/21	15	67.64	17	68.25	66.60	-2	4,120	-0.05%
2020/10/20	0	0.00	5	67.40	67.50	-5	4,170	-0.12%
2020/10/19	5	66.44	13	66.85	66.40	-8	4,180	-0.19%
2020/10/16	7	66.61	0	0.00	65.30	7	4,186	0.17%
2020/10/15	5	66.50	5	66.68	66.00	0	4,196	0.00%
2020/10/14	2	68.30	0	0.00	67.80	2	4,172	0.05%
2020/10/13	2	67.85	0	0.00	68.00	2	4,187	0.05%
2020/10/12	14	68.49	16	69.38	68.80	-2	4,173	-0.05%
2020/10/08	21	69.14	27	69.30	68.70	-6	4,133	-0.15%
2020/10/07	4	64.25	0	0.00	65.30	4	3,924	0.10%
2020/10/06	4	65.10	12	65.13	64.80	-8	3,960	-0.20%
2020/10/05	13	63.25	3	63.23	64.80	10	3,984	0.25%
2020/09/30	6	62.48	7	62.77	62.80	-1	4,079	-0.02%
2020/09/29	13	63.72	17	64.09	63.60	-4	4,147	-0.10%
2020/09/28	13	63.75	12	63.65	63.40	1	4,350	0.02%
2020/09/25	36	66.09	42	64.77	63.00	-6	4,374	-0.14%
2020/09/24	31	67.96	39	68.34	68.80	-8	4,301	-0.19%
2020/09/23	22	68.69	15	68.80	68.80	7	4,285	0.16%
2020/09/22	4	66.05	0	0.00	65.80	4	4,243	0.09%
2020/09/21	16	69.23	3	69.00	68.20	13	4,289	0.30%
2020/09/18	15	68.15	15	67.29	69.70	0	4,249	0.00%
2020/09/17	7	65.57	10	66.26	65.10	-3	4,199	-0.07%
2020/09/16	1	64.70	0	0.00	65.00	1	4,186	0.02%
2020/09/15	14	65.38	11	66.17	65.60	3	4,203	0.07%
2020/09/14	1	64.10	2	63.45	64.30	-1	4,225	-0.02%
2020/09/11	2	61.60	0	0.00	61.60	2	4,201	0.05%
2020/09/10	5	62.38	1	63.50	62.80	4	4,192	0.10%
2020/09/09	13	64.02	28	63.87	62.40	-15	4,167	-0.36%
2020/09/08	2	61.15	1	61.80	61.20	1	4,110	0.02%
2020/09/07	5	62.76	3	61.50	61.20	2	4,106	0.05%
2020/09/04	3	64.73	1	64.80	64.20	2	4,092	0.05%
2020/09/03	10	65.90	1	65.30	65.00	9	4,076	0.22%
2020/09/02	5	66.26	3	66.47	65.80	2	4,121	0.05%
2020/09/01	11	65.05	1	65.00	64.80	10	4,079	0.25%
2020/08/31	1	65.90	8	66.25	65.50	-7	4,073	-0.17%
2020/08/28	3	63.83	0	0.00	64.10	3	4,052	0.07%
2020/08/27	4	65.08	8	65.70	64.10	-4	4,062	-0.10%
2020/08/26	0	0.00	10	65.70	65.10	-10	4,037	-0.25%
2020/08/25	8	65.23	14	65.44	64.50	-6	4,040	-0.15%
2020/08/24	5	64.28	4	65.38	63.90	1	4,042	0.02%
2020/08/21	7	64.01	4	63.80	65.70	3	4,024	0.07%
2020/08/20	25	62.56	6	63.12	60.90	19	4,006	0.47%
2020/08/18	6	69.52	15	69.87	67.30	-9	3,885	-0.23%
2020/08/17	0	0.00	5	69.14	69.50	-5	3,863	-0.13%
2020/08/14	3	69.43	18	66.96	69.30	-15	3,842	-0.39%
2020/08/13	24	71.31	10	70.36	69.00	14	3,800	0.37%
2020/08/12	19	68.67	37	68.45	69.50	-18	3,655	-0.49%
2020/08/11	9	66.76	41	66.22	65.10	-32	3,521	-0.91%
2020/08/10	20	69.44	2	70.70	68.90	18	3,404	0.53%
2020/08/07	3	73.20	4	74.13	73.50	-1	3,317	-0.03%
2020/08/06	7	73.86	11	73.91	72.10	-4	3,262	-0.12%
2020/08/05	16	72.64	14	72.13	72.10	2	3,168	0.06%
2020/08/04	20	69.72	16	69.89	72.70	4	3,081	0.13%
2020/08/03	5	64.52	11	65.05	66.60	-6	2,839	-0.21%
2020/07/31	0	0.00	2	62.50	62.90	-2	2,767	-0.07%
2020/07/30	0	0.00	1	64.00	64.00	-1	2,735	-0.04%
2020/07/29	3	62.03	38	62.11	62.80	-35	2,713	-1.29%
2020/07/28	8	58.48	6	60.30	60.30	2	2,677	0.07%
2020/07/27	3	61.30	3	61.67	59.50	0	2,628	0.00%
2020/07/24	13	64.25	22	64.12	62.50	-9	2,581	-0.35%
2020/07/23	6	61.67	3	62.60	62.30	3	2,468	0.12%
2020/07/22	4	60.38	1	61.30	61.00	3	2,435	0.12%
2020/07/21	3	60.97	6	61.07	60.80	-3	2,436	-0.12%
2020/07/20	2	59.00	11	58.67	59.40	-9	2,437	-0.37%
2020/07/17	23	58.27	5	58.56	57.10	18	2,398	0.75%
2020/07/16	2	59.50	10	60.30	60.50	-8	2,360	-0.34%
2020/07/15	37	60.28	3	61.43	59.50	34	2,340	1.45%
2020/07/14	10	58.83	11	60.54	61.10	-1	2,265	-0.04%
2020/07/13	4	60.03	0	0.00	60.20	4	2,227	0.18%
2020/07/09	8	66.21	5	66.46	64.00	3	2,111	0.14%
2020/07/08	3	63.47	2	61.95	64.40	1	1,985	0.05%
2020/07/07	16	62.63	6	60.28	59.00	10	1,881	0.53%
2020/07/06	0	0.00	21	59.71	60.20	-21	1,661	-1.26%
2020/07/03	31	54.76	4	55.03	54.80	27	1,608	1.68%
2020/07/02	1	53.40	4	54.23	54.80	-3	1,556	-0.19%
2020/07/01	6	54.63	10	54.31	53.40	-4	1,500	-0.27%
2020/06/30	3	51.43	6	52.12	52.30	-3	1,422	-0.21%
2020/06/29	1	48.80	0	0.00	50.30	1	1,355	0.07%
2020/06/24	1	48.50	1	50.00	49.10	0	1,319	0.00%
2020/06/22	0	0.00	5	49.15	48.10	-5	1,255	-0.40%
2020/06/19	8	47.37	10	49.20	47.50	-2	1,224	-0.16%
2020/06/17	0	0.00	1	45.95	46.05	-1	1,128	-0.09%
2020/06/16	1	45.55	0	0.00	45.55	1	1,134	0.09%
2020/06/12	1	44.80	1	43.25	45.35	0	1,145	0.00%
2020/06/11	2	46.30	0	0.00	45.35	2	1,153	0.17%
2020/06/09	18	48.25	14	48.25	46.10	4	1,160	0.34%
2020/06/04	5	46.94	0	0.00	47.00	5	1,107	0.45%
2020/06/03	1	46.55	1	47.30	46.65	0	1,103	0.00%
2020/06/02	1	45.50	9	45.60	45.35	-8	1,081	-0.74%
2020/05/29	1	44.00	3	46.20	45.45	-2	1,050	-0.19%
2020/05/28	3	44.78	1	44.40	43.70	2	1,020	0.20%
2020/05/27	2	44.90	8	44.54	44.90	-6	994	-0.60%
2020/05/26	0	0.00	1	41.85	41.85	-1	937	-0.11%
2020/05/22	2	42.75	0	0.00	41.60	2	931	0.21%
2020/05/21	3	41.10	1	42.00	41.85	2	901	0.22%
2020/05/19	0	0.00	2	39.80	39.80	-2	882	-0.23%
2020/05/18	2	39.65	0	0.00	39.55	2	888	0.23%
2020/05/15	0	0.00	2	40.38	40.00	-2	887	-0.23%
2020/05/14	10	40.11	0	0.00	39.90	10	882	1.13%
2020/05/13	2	42.40	3	42.17	42.35	-1	860	-0.12%
2020/05/12	1	43.10	7	43.09	43.15	-6	866	-0.69%
2020/05/11	3	41.52	2	41.28	41.95	1	830	0.12%
2020/05/08	3	40.03	1	40.10	39.85	2	809	0.25%
2020/05/07	2	40.45	2	41.18	40.30	0	810	0.00%
2020/05/06	0	0.00	3	39.70	39.85	-3	810	-0.37%
2020/04/29	0	0.00	4	38.80	38.65	-4	891	-0.45%
2020/04/28	5	38.22	159	38.58	38.25	-154	896	-17.17%	大賣/鉅額交易
2020/04/27	1	37.90	1	37.85	38.10	0	892	0.00%
2020/04/24	8	37.94	28	37.87	38.00	-20	888	-2.25%
2020/04/23	11	37.97	11	38.04	38.30	0	860	0.00%
2020/04/21	50	35.44	0	0.00	35.20	50	826	6.05%
2020/04/17	1	35.60	1	36.40	35.60	0	842	0.00%
2020/04/15	1	34.35	0	0.00	34.55	1	842	0.12%
2020/04/14	1	34.00	0	0.00	34.00	1	855	0.12%
2020/04/07	9	31.51	0	0.00	31.70	9	987	0.91%
2020/04/01	3	29.95	0	0.00	29.85	3	1,039	0.29%
2020/03/31	1	29.95	0	0.00	29.65	1	1,041	0.10%
2020/03/26	0	0.00	1	28.15	28.20	-1	1,119	-0.09%
2020/03/25	32	28.00	2	28.30	28.20	30	1,125	2.66%
2020/03/18	0	0.00	16	26.52	25.40	-16	1,113	-1.44%
2020/03/17	29	25.78	14	26.40	25.25	15	1,118	1.34%
2020/03/16	2	29.55	0	0.00	27.90	2	1,150	0.17%
2020/03/13	0	0.00	2	30.00	30.70	-2	1,141	-0.18%
2020/03/12	1	33.25	0	0.00	33.30	1	1,134	0.09%
2020/03/10	0	0.00	1	36.00	37.30	-1	1,121	-0.09%
2020/03/09	2	37.23	0	0.00	36.50	2	1,116	0.18%
2020/03/06	1	38.20	0	0.00	38.30	1	1,112	0.09%
2020/03/05	0	0.00	1	38.85	38.70	-1	1,132	-0.09%
2020/03/04	0	0.00	1	38.10	38.30	-1	1,147	-0.09%
2020/03/03	1	38.25	0	0.00	38.30	1	1,217	0.08%
2020/02/27	30	37.60	0	0.00	37.45	30	1,226	2.45%
2020/02/25	2	38.18	0	0.00	38.85	2	1,222	0.16%
2020/02/24	30	38.90	0	0.00	38.70	30	1,216	2.47%
2020/02/20	1	40.35	1	40.45	40.10	0	1,257	0.00%
2020/02/18	0	0.00	15	39.25	39.30	-15	1,257	-1.19%
2020/02/17	15	39.42	7	39.57	39.35	8	1,264	0.63%
2020/02/13	1	39.80	2	39.85	39.15	-1	1,268	-0.08%
2020/02/12	1	39.45	0	0.00	39.30	1	1,262	0.08%
2020/02/07	30	38.50	0	0.00	38.15	30	1,300	2.31%
2020/02/06	1	39.60	0	0.00	39.60	1	1,303	0.08%
2020/02/05	1	38.80	0	0.00	38.75	1	1,300	0.08%
2020/02/04	2	38.15	0	0.00	39.00	2	1,292	0.15%
2020/02/03	3	37.23	15	38.10	37.50	-12	1,288	-0.93%
2020/01/31	1	41.30	0	0.00	41.30	1	1,259	0.08%
2020/01/30	18	43.51	4	43.56	43.50	14	1,370	1.02%
2020/01/20	1	48.30	0	0.00	48.30	1	1,468	0.07%
2020/01/16	1	48.85	0	0.00	48.70	1	1,574	0.06%
2020/01/15	1	49.35	0	0.00	49.20	1	1,623	0.06%
2020/01/14	2	49.95	1	49.75	50.00	1	1,653	0.06%
2020/01/13	1	48.80	1	49.00	48.80	0	1,639	0.00%
2020/01/10	1	48.65	5	48.60	48.15	-4	1,644	-0.24%
2020/01/08	0	48.55	1	48.40	48.35	-1	1,690	-0.06%
2020/01/07	14	50.37	0	0.00	49.00	14	1,683	0.83%
2020/01/06	1	49.80	0	0.00	49.75	1	1,672	0.06%
2020/01/03	1	50.00	0	0.00	49.80	1	1,668	0.06%
2019/12/31	7	51.73	6	51.52	51.20	1	1,629	0.06%
2019/12/30	3	50.37	7	50.70	50.90	-4	1,595	-0.25%
2019/12/26	0	0.00	1	49.60	48.80	-1	1,604	-0.06%
2019/12/25	1	49.20	0	0.00	49.20	1	1,666	0.06%
2019/12/24	3	49.57	3	50.77	48.70	0	1,685	0.00%
2019/12/23	1	49.40	1	49.10	49.10	0	1,630	0.00%
2019/12/20	2	48.95	2	48.93	48.70	0	1,719	0.00%
2019/12/19	0	0.00	2	48.43	48.60	-2	1,804	-0.11%
2019/12/18	1	48.00	0	0.00	47.95	1	1,792	0.06%
2019/12/16	1	48.20	0	0.00	48.15	1	1,789	0.06%
2019/12/13	0	0.00	1	48.00	47.80	-1	1,788	-0.06%
2019/12/11	3	49.45	3	49.65	48.40	0	1,764	0.00%
2019/12/10	1	48.35	0	0.00	48.10	1	1,729	0.06%
2019/11/29	0	0.00	3	49.03	48.80	-3	1,821	-0.16%
2019/11/28	5	50.68	6	50.54	49.60	-1	1,810	-0.06%
2019/11/27	0	0.00	4	49.31	49.20	-4	1,758	-0.23%
2019/11/25	1	48.70	0	0.00	48.35	1	1,783	0.06%
2019/11/20	3	48.70	1	48.85	48.80	2	1,867	0.11%
2019/11/19	1	49.40	4	49.85	49.30	-3	1,970	-0.15%
2019/11/18	0	0.00	2	49.08	49.15	-2	1,937	-0.10%
2019/11/14	1	48.30	1	48.60	48.30	0	1,938	0.00%
2019/11/13	2	48.00	0	0.00	48.10	2	1,930	0.10%
2019/11/12	2	47.50	0	0.00	47.65	2	1,931	0.10%
2019/11/08	1	48.15	2	48.28	48.50	-1	1,928	-0.05%
2019/11/07	1	47.45	1	48.70	49.40	0	1,921	0.00%
2019/11/06	0	0.00	2	47.65	47.50	-2	1,911	-0.10%
2019/11/05	0	0.00	10	48.95	48.25	-10	1,899	-0.53%
2019/10/31	1	48.90	0	0.00	48.60	1	1,902	0.05%
2019/10/30	2	49.05	0	0.00	48.85	2	1,890	0.11%
2019/10/29	7	51.21	20	50.59	49.80	-13	1,877	-0.69%
2019/10/28	6	50.37	5	50.94	51.10	1	1,799	0.06%
2019/10/25	5	49.89	1	49.55	49.25	4	1,700	0.24%
2019/10/24	1	49.55	0	0.00	48.90	1	1,650	0.06%
2019/10/23	0	0.00	11	49.24	49.50	-11	1,656	-0.66%
2019/10/18	1	48.05	0	0.00	47.50	1	1,766	0.06%
2019/10/17	1	47.85	1	48.50	47.85	0	1,762	0.00%
2019/10/16	1	46.60	3	46.50	46.20	-2	1,720	-0.12%
2019/10/15	10	47.40	0	0.00	46.60	10	1,753	0.57%
2019/10/14	1	47.20	4	46.93	47.00	-3	1,757	-0.17%
2019/10/09	0	0.00	32	46.70	46.55	-32	1,775	-1.80%
2019/10/08	0	0.00	21	47.35	46.85	-21	1,802	-1.17%
2019/10/07	1	47.50	4	47.55	47.50	-3	1,866	-0.16%
2019/10/04	3	48.88	2	49.75	48.10	1	1,998	0.05%
2019/10/03	0	0.00	10	49.38	49.45	-10	1,980	-0.50%
2019/10/02	5	49.91	11	49.89	49.95	-6	2,027	-0.30%
2019/10/01	6	49.08	2	50.08	50.70	4	2,154	0.19%
2019/09/27	1	46.80	0	0.00	47.90	1	2,095	0.05%
2019/09/26	1	48.75	0	0.00	48.30	1	2,085	0.05%
2019/09/25	3	49.20	11	49.22	48.60	-8	2,068	-0.39%
2019/09/24	14	48.40	9	48.27	47.75	5	1,988	0.25%
2019/09/19	0	0.00	5	46.75	46.50	-5	1,915	-0.26%
2019/09/16	1	46.80	1	46.90	46.85	0	1,952	0.00%
2019/09/12	3	47.32	2	47.60	47.20	1	1,980	0.05%
2019/09/11	0	0.00	5	47.12	47.45	-5	1,969	-0.25%
2019/09/09	2	47.23	2	47.18	46.60	0	1,976	0.00%
2019/09/06	1	47.75	10	47.60	47.35	-9	2,033	-0.44%
2019/09/05	2	47.70	0	0.00	47.60	2	2,025	0.10%
2019/09/04	0	0.00	6	47.28	47.30	-6	2,058	-0.29%
2019/09/03	8	48.04	4	49.89	47.00	4	2,049	0.20%
2019/09/02	7	47.22	0	0.00	47.75	7	1,966	0.36%
2019/08/30	17	47.95	0	0.00	47.50	17	1,959	0.87%
2019/08/29	38	47.92	10	48.10	47.65	28	1,948	1.44%
2019/08/28	0	0.00	1	47.95	47.75	-1	1,935	-0.05%
2019/08/27	17	48.77	19	48.32	48.05	-2	1,919	-0.10%
2019/08/26	4	46.46	5	46.33	46.10	-1	1,880	-0.05%
2019/08/23	4	47.35	1	47.40	47.30	3	1,881	0.16%
2019/08/22	14	47.31	11	47.92	47.00	3	1,863	0.16%
2019/08/20	1	44.45	0	0.00	44.00	1	1,765	0.06%
2019/08/19	1	44.30	1	44.40	44.20	0	1,760	0.00%
2019/08/15	3	44.73	0	0.00	44.70	3	1,770	0.17%
2019/08/14	1	44.60	1	44.30	45.60	0	1,772	0.00%
2019/08/07	0	0.00	3	43.33	42.60	-3	1,850	-0.16%
2019/08/06	5	41.63	3	42.32	43.25	2	1,865	0.11%
2019/08/05	0	0.00	1	43.80	43.20	-1	1,866	-0.05%
2019/08/02	6	44.58	0	0.00	44.15	6	1,880	0.32%
2019/08/01	2	45.50	0	0.00	45.55	2	1,894	0.11%
2019/07/31	6	46.13	0	0.00	46.25	6	1,899	0.32%
2019/07/30	6	46.23	6	46.19	45.60	0	1,905	0.00%
2019/07/26	3	49.97	2	50.03	49.70	1	1,921	0.05%
2019/07/25	2	49.70	3	49.85	49.50	-1	1,904	-0.05%
2019/07/24	3	48.58	1	48.65	48.45	2	1,878	0.11%
2019/07/23	25	50.84	26	49.48	49.05	-1	1,879	-0.05%
2019/07/22	7	46.77	7	47.83	48.10	0	1,804	0.00%
2019/07/19	0	0.00	8	45.70	45.85	-8	1,772	-0.45%
2019/07/17	1	46.85	5	46.63	45.70	-4	2,011	-0.20%
2019/07/16	1	46.20	1	46.00	46.20	0	2,025	0.00%
2019/07/15	1	46.70	1	46.40	46.50	0	2,081	0.00%
2019/07/12	5	46.37	1	45.80	45.45	4	2,199	0.18%
2019/07/11	3	46.43	2	46.73	46.05	1	2,308	0.04%
2019/07/10	22	48.58	15	48.81	48.55	7	2,404	0.29%
2019/07/09	0	0.00	3	47.15	46.50	-3	2,560	-0.12%
2019/07/08	6	47.30	8	47.35	47.40	-2	2,659	-0.08%
2019/07/05	46	46.73	44	47.48	47.60	2	2,783	0.07%
2019/07/04	0	0.00	1	42.80	43.30	-1	2,603	-0.04%
2019/07/03	2	42.68	1	42.45	42.45	1	2,603	0.04%
2019/07/02	1	42.85	2	42.85	42.85	-1	2,597	-0.04%
2019/06/28	1	41.95	11	41.96	41.60	-10	2,592	-0.39%
2019/06/27	1	42.80	1	42.10	42.10	0	2,619	0.00%
2019/06/26	0	0.00	1	42.40	42.40	-1	2,638	-0.04%
2019/06/25	12	43.08	19	42.50	42.10	-7	2,644	-0.26%
2019/06/21	2	42.15	2	42.18	41.55	0	2,626	0.00%
2019/06/20	4	42.64	11	42.30	42.50	-7	2,630	-0.27%
2019/06/18	2	41.90	1	41.20	41.25	1	2,648	0.04%
2019/06/17	3	42.32	1	42.10	42.10	2	2,713	0.07%
2019/06/14	3	42.82	6	42.94	42.25	-3	2,743	-0.11%
2019/06/13	1	41.50	1	41.40	41.50	0	2,720	0.00%
2019/06/12	26	41.63	3	41.45	41.80	23	2,724	0.84%
2019/06/05	2	39.70	0	0.00	39.50	2	2,730	0.07%
2019/06/03	0	0.00	10	39.95	39.70	-10	2,744	-0.36%
2019/05/31	0	0.00	1	40.00	40.65	-1	2,747	-0.04%
2019/05/30	2	39.48	1	39.05	39.80	1	2,745	0.04%
2019/05/29	0	0.00	2	38.30	38.15	-2	2,750	-0.07%
2019/05/27	3	38.02	34	37.94	37.40	-31	2,920	-1.06%
2019/05/24	1	39.05	2	39.10	38.60	-1	2,962	-0.03%
2019/05/23	5	38.70	0	0.00	38.60	5	3,017	0.17%
2019/05/22	17	40.25	0	0.00	40.25	17	3,098	0.55%
2019/05/21	4	39.33	0	0.00	40.40	4	3,227	0.12%
2019/05/20	3	39.43	2	40.13	39.30	1	3,228	0.03%
2019/05/17	1	39.90	8	40.20	40.40	-7	3,237	-0.22%
2019/05/16	2	42.50	2	42.78	41.80	0	3,223	0.00%
2019/05/15	4	40.10	0	0.00	40.10	4	3,176	0.13%
2019/05/14	1	38.30	8	38.97	39.40	-7	3,196	-0.22%
2019/05/13	1	40.10	7	40.20	39.75	-6	3,203	-0.19%
2019/05/10	1	42.25	7	41.40	40.65	-6	3,202	-0.19%
2019/05/09	17	42.93	4	41.64	41.80	13	3,249	0.40%
2019/05/08	1	42.80	3	43.97	44.35	-2	3,244	-0.06%
2019/05/07	3	44.25	1	44.35	44.30	2	3,276	0.06%
2019/05/06	14	45.17	10	44.80	43.50	4	3,285	0.12%
2019/05/03	9	48.51	5	48.36	48.25	4	3,229	0.12%
2019/05/02	2	47.80	1	47.85	47.70	1	3,234	0.03%
2019/04/30	5	48.11	1	47.90	47.90	4	3,273	0.12%
2019/04/29	3	48.05	0	0.00	47.45	3	3,320	0.09%
2019/04/26	2	50.40	3	49.60	49.45	-1	3,313	-0.03%
2019/04/25	2	50.95	2	51.55	51.00	0	3,340	0.00%
2019/04/24	17	51.75	6	51.47	50.80	11	3,399	0.32%
2019/04/23	6	54.65	3	54.93	53.00	3	3,450	0.09%
2019/04/22	1	52.70	11	53.10	55.00	-10	3,318	-0.30%
2019/04/19	8	54.21	7	54.24	54.00	1	3,320	0.03%
2019/04/18	12	54.44	37	54.70	53.30	-25	3,320	-0.75%
2019/04/17	25	56.40	67	56.45	54.20	-42	3,473	-1.21%
2019/04/16	17	55.01	58	55.29	55.80	-41	3,422	-1.20%
2019/04/15	18	53.66	57	54.32	54.00	-39	3,537	-1.10%
2019/04/12	7	48.74	21	49.42	50.40	-14	3,429	-0.41%
2019/04/11	39	48.29	88	49.70	49.20	-49	3,489	-1.40%
2019/04/10	1	46.10	0	0.00	46.10	1	3,392	0.03%
2019/04/09	33	46.39	0	0.00	46.30	33	3,395	0.97%
2019/04/08	6	46.59	5	47.00	46.35	1	3,401	0.03%
2019/04/03	10	46.59	1	47.00	46.50	9	3,388	0.27%
2019/04/02	3	47.13	9	46.64	46.65	-6	3,381	-0.18%
2019/04/01	7	47.86	10	47.83	47.25	-3	3,378	-0.09%
2019/03/29	2	47.20	15	47.28	46.90	-13	3,344	-0.39%
2019/03/28	3	46.23	2	46.10	46.10	1	3,315	0.03%
2019/03/27	3	46.42	1	46.30	46.50	2	3,307	0.06%
2019/03/26	0	0.00	1	45.50	45.70	-1	3,293	-0.03%
2019/03/25	0	0.00	10	44.55	44.80	-10	3,287	-0.30%
2019/03/22	14	46.32	0	0.00	45.75	14	3,280	0.43%
2019/03/21	1	46.60	3	47.33	46.70	-2	3,261	-0.06%
2019/03/20	12	47.89	5	47.90	47.50	7	3,245	0.22%
2019/03/19	2	47.48	0	0.00	47.00	2	3,220	0.06%
2019/03/14	1	45.60	1	46.75	45.55	0	3,168	0.00%
2019/03/11	1	45.30	3	45.77	45.75	-2	3,163	-0.06%
2019/03/08	2	44.25	0	0.00	44.55	2	3,147	0.06%
2019/03/06	2	45.58	0	0.00	45.25	2	3,128	0.06%
2019/03/05	5	46.40	0	0.00	45.40	5	3,130	0.16%
2019/03/04	5	46.09	1	46.05	45.85	4	3,114	0.13%
2019/02/27	2	46.10	2	46.50	46.55	0	3,098	0.00%
2019/02/26	9	48.09	39	49.36	46.95	-30	3,087	-0.97%
2019/02/25	7	46.74	4	47.53	47.95	3	2,965	0.10%
2019/02/22	15	47.02	13	46.48	46.65	2	2,911	0.07%
2019/02/21	27	47.12	1	46.25	46.50	26	2,849	0.91%
2019/02/20	10	45.61	28	45.59	47.25	-18	2,755	-0.65%
2019/02/19	2	43.40	0	0.00	43.10	2	2,616	0.08%
2019/02/18	3	43.07	0	0.00	42.90	3	2,604	0.12%
2019/02/15	6	43.68	5	43.97	42.50	1	2,589	0.04%
2019/02/14	4	44.40	0	0.00	44.10	4	2,562	0.16%
2019/02/13	16	44.90	6	44.60	44.00	10	2,549	0.39%
2019/02/12	10	46.03	9	45.55	45.50	1	2,520	0.04%
2019/02/11	7	45.23	1	45.15	45.30	6	2,502	0.24%
2019/01/30	3	45.93	27	46.14	45.35	-24	2,488	-0.96%
2019/01/29	6	44.03	2	44.83	45.20	4	2,425	0.16%
2019/01/28	2	44.90	5	45.32	44.50	-3	2,405	-0.12%
2019/01/25	2	44.45	1	44.05	44.05	1	2,362	0.04%
2019/01/24	2	44.10	5	44.06	43.85	-3	2,342	-0.13%
2019/01/23	4	43.39	1	44.05	44.00	3	2,339	0.13%
2019/01/22	8	43.76	8	43.99	43.80	0	2,343	0.00%
2019/01/21	8	43.62	2	44.33	43.45	6	2,316	0.26%
2019/01/18	10	45.77	1	46.10	45.70	9	2,258	0.40%
2019/01/17	9	47.09	23	47.42	46.30	-14	2,230	-0.63%
2019/01/16	18	46.12	16	46.63	47.55	2	2,165	0.09%
2019/01/15	30	46.99	18	47.83	46.25	12	2,067	0.58%
2019/01/14	5	45.21	1	45.35	45.30	4	1,922	0.21%
2019/01/11	7	46.31	9	45.66	45.80	-2	1,890	-0.11%
2019/01/10	13	45.76	6	45.25	46.15	7	1,830	0.38%
2019/01/09	24	47.86	32	48.67	46.45	-8	1,759	-0.45%
2019/01/08	13	45.51	13	45.43	46.50	0	1,457	0.00%
2019/01/07	36	45.18	35	45.23	46.50	1	1,365	0.07%
2019/01/04	28	42.89	32	42.97	44.65	-4	1,091	-0.37%
2019/01/03	31	43.49	35	43.00	40.60	-4	906	-0.44%
2019/01/02	2	39.98	9	40.09	41.60	-7	728	-0.96%
2018/12/28	0	0.00	1	38.45	38.05	-1	635	-0.16%
2018/12/27	5	38.04	4	37.93	38.20	1	635	0.16%
2018/12/26	1	37.30	0	0.00	36.20	1	618	0.16%
2018/12/25	2	37.38	0	0.00	37.40	2	616	0.32%
2018/12/24	2	37.65	1	38.20	38.00	1	609	0.16%
2018/12/20	1	35.35	4	35.80	35.20	-3	595	-0.50%
2018/12/17	2	37.83	0	0.00	36.90	2	580	0.34%
2018/12/13	0	0.00	3	39.10	38.85	-3	570	-0.53%
2018/12/12	6	39.63	4	39.59	39.30	2	556	0.36%
2018/12/11	2	38.00	0	0.00	37.55	2	507	0.39%
2018/12/10	1	36.45	1	38.25	36.45	0	494	0.00%
2018/12/06	1	36.70	3	36.60	35.30	-2	458	-0.44%
2018/12/05	2	37.75	1	37.85	37.65	1	446	0.22%
2018/12/04	3	37.90	1	37.65	37.55	2	439	0.46%
2018/11/30	1	35.70	0	0.00	36.00	1	418	0.24%
2018/11/29	1	35.90	0	0.00	35.70	1	417	0.24%
2018/11/28	0	0.00	1	36.75	36.25	-1	410	-0.24%
2018/11/27	1	35.05	0	0.00	35.15	1	402	0.25%
2018/11/22	1	35.80	5	35.72	35.00	-4	427	-0.94%
2018/11/16	1	33.25	0	0.00	32.90	1	514	0.19%
2018/11/09	0	0.00	2	33.40	33.80	-2	502	-0.40%
2018/11/08	1	33.65	1	33.55	33.75	0	498	0.00%
2018/11/07	0	0.00	3	32.50	32.65	-3	489	-0.61%
2018/11/06	0	0.00	2	32.50	32.00	-2	492	-0.41%
2018/11/05	0	0.00	3	31.40	32.10	-3	485	-0.62%
2018/11/02	2	30.65	2	31.30	30.30	0	478	0.00%
2018/10/31	0	0.00	1	30.50	30.85	-1	463	-0.22%
2018/10/30	4	30.68	3	30.20	30.05	1	451	0.22%
2018/10/29	2	29.30	4	29.83	29.75	-2	427	-0.47%
2018/10/17	0	0.00	2	29.10	29.05	-2	393	-0.51%
2018/10/16	0	0.00	2	28.10	28.30	-2	395	-0.51%
2018/10/12	10	25.54	0	0.00	26.70	10	391	2.55%
2018/10/11	2	26.95	0	0.00	26.95	2	393	0.51%
2018/10/09	0	0.00	1	30.25	29.90	-1	383	-0.26%
2018/10/08	0	0.00	25	30.78	30.25	-25	383	-6.52%
2018/10/05	0	0.00	7	31.29	31.00	-7	382	-1.83%
2018/09/25	0	0.00	1	33.75	33.70	-1	420	-0.24%
2018/09/19	0	0.00	47	33.80	33.70	-47	520	-9.03%
2018/09/18	4	33.19	0	0.00	34.50	4	519	0.77%
2018/09/07	4	36.43	18	37.26	36.30	-14	534	-2.62%
2018/09/05	40	38.35	0	0.00	38.15	40	537	7.44%
2018/09/03	1	38.30	0	0.00	38.20	1	564	0.18%
2018/08/30	18	41.03	7	40.42	38.80	11	581	1.89%
2018/08/24	8	39.43	8	39.74	39.10	0	606	0.00%
2018/08/23	1	37.50	3	37.42	37.60	-2	551	-0.36%
2018/08/20	1	33.80	0	0.00	33.75	1	549	0.18%
2018/08/03	0	0.00	5	37.50	37.45	-5	607	-0.82%
2018/07/30	0	0.00	2	38.25	37.50	-2	666	-0.30%
2018/07/27	1	37.70	0	0.00	37.95	1	697	0.14%
2018/07/26	2	37.73	0	0.00	37.70	2	699	0.29%
2018/07/25	0	0.00	1	38.25	37.90	-1	698	-0.14%
2018/07/23	0	0.00	5	38.00	37.50	-5	697	-0.72%
2018/07/19	6	39.18	1	38.80	38.80	5	698	0.72%
2018/07/18	2	39.48	3	39.65	38.85	-1	707	-0.14%
2018/07/17	1	38.90	0	0.00	38.10	1	700	0.14%
2018/07/09	0	0.00	3	37.45	37.45	-3	698	-0.43%
2018/07/05	0	0.00	4	37.73	37.50	-4	689	-0.58%
2018/07/04	0	0.00	6	39.12	38.00	-6	683	-0.88%
2018/07/03	1	40.00	11	39.98	39.75	-10	672	-1.49%
2018/07/02	17	42.22	6	42.23	41.30	11	657	1.67%
2018/06/29	14	43.28	9	43.30	43.15	5	627	0.80%
2018/06/28	1	40.05	4	39.98	39.90	-3	561	-0.53%
2018/06/20	0	0.00	1	39.85	39.60	-1	567	-0.18%
2018/06/19	1	39.95	0	0.00	39.80	1	562	0.18%
2018/06/13	0	0.00	1	41.00	40.15	-1	550	-0.18%
2018/06/12	10	40.98	0	0.00	40.95	10	547	1.83%
2018/06/08	1	41.85	5	41.45	40.90	-4	541	-0.74%
2018/06/07	1	41.05	1	41.00	41.20	0	539	0.00%
2018/06/06	7	42.44	3	41.68	41.65	4	526	0.76%
2018/06/05	2	40.45	1	40.10	40.10	1	490	0.20%
2018/06/04	1	40.65	21	39.91	40.90	-20	472	-4.23%
2018/06/01	0	0.00	2	38.35	38.30	-2	426	-0.47%
2018/05/29	2	38.03	0	0.00	38.20	2	412	0.49%
2018/05/24	0	0.00	8	37.88	37.80	-8	389	-2.05%
2018/05/11	0	0.00	1	36.05	36.10	-1	373	-0.27%
2018/05/10	1	36.15	1	35.60	36.00	0	367	0.00%
2018/05/09	1	34.60	0	0.00	35.30	1	358	0.28%
2018/05/08	3	34.85	3	34.25	35.00	0	358	0.00%
2018/05/07	12	33.13	1	33.25	33.25	11	343	3.21%
2018/05/02	0	0.00	1	30.20	30.40	-1	296	-0.34%
2018/04/26	10	29.97	0	0.00	29.95	10	307	3.25%
2018/04/23	10	31.80	6	33.25	31.75	4	301	1.33%
2018/04/11	2	34.43	0	0.00	34.30	2	380	0.53%
2018/04/09	5	35.20	0	0.00	34.50	5	422	1.18%
2018/04/03	26	34.88	0	0.00	34.90	26	445	5.84%
2018/03/30	0	0.00	2	36.65	36.40	-2	666	-0.30%
2018/03/29	2	36.10	0	0.00	35.75	2	728	0.27%
2018/03/27	0	0.00	1	35.50	35.20	-1	851	-0.12%
2018/03/22	0	0.00	1	35.30	35.30	-1	866	-0.12%
2018/03/14	1	37.65	1	37.00	36.70	0	1,059	0.00%
2018/02/23	1	35.45	0	0.00	35.40	1	1,234	0.08%
2018/02/09	0	0.00	1	31.80	32.85	-1	1,243	-0.08%
2018/02/08	1	34.10	0	0.00	34.10	1	1,239	0.08%
2018/02/06	2	35.70	0	0.00	33.85	2	1,240	0.16%
2018/01/30	0	0.00	1	38.70	37.90	-1	1,245	-0.08%
2018/01/26	3	38.02	0	0.00	38.10	3	1,245	0.24%
2018/01/25	2	38.63	0	0.00	38.55	2	1,241	0.16%
2018/01/22	0	0.00	1	38.85	38.65	-1	1,252	-0.08%
2018/01/10	3	39.02	0	0.00	39.00	3	1,248	0.24%
2018/01/09	9	40.33	0	0.00	40.00	9	1,237	0.73%
2018/01/08	3	41.67	0	0.00	41.25	3	1,221	0.25%
2018/01/05	3	42.93	1	42.90	42.50	2	1,213	0.16%
2018/01/04	2	42.73	0	0.00	42.50	2	1,207	0.17%
2018/01/03	1	42.20	3	42.40	42.20	-2	1,210	-0.17%
2018/01/02	0	0.00	4	42.54	42.75	-4	1,197	-0.33%