鴻碩 (3092)-富邦-中壢券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
33.75
漲跌
▲0.50
漲幅
+1.50%
成交量
319張
產業
上市電子零組件類股
252人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻碩 (3092)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/16	0	0.00	1	33.15	33.00	-1	418	-0.24%
2024/05/15	1.2	32.80	0	0.00	32.75	1.2	419	0.29%
2024/05/03	2	32.55	0	0.00	32.60	2	411	0.49%
2024/05/02	5	33.02	1	33.30	33.00	4	407	0.98%
2024/04/26	5	33.51	0	0.00	33.30	5	397	1.26%
2024/04/25	0	0.00	1	35.70	34.40	-1	392	-0.25%
2024/04/23	0	0.00	0.1	34.20	34.00	-0.1	376	-0.02%
2024/04/19	5	33.65	1	32.90	32.95	4	367	1.09%
2024/04/16	15	34.40	3	34.18	34.15	12	364	3.29%
2024/04/15	0	0.00	1	35.20	35.10	-1	359	-0.28%
2024/04/11	0	0.00	3.1	35.99	35.55	-3.1	351	-0.88%
2024/04/10	0	0.00	2	35.55	35.80	-2	336	-0.59%
2024/04/09	3	35.60	0	0.00	35.35	3	322	0.93%
2024/04/02	1	34.25	63.1	33.98	33.90	-62.1	304	-20.38%
2024/04/01	7	33.58	0	0.00	33.10	7	288	2.43%
2024/03/25	0	31.40	0	0.00	31.50	0	280	0.00%
2024/03/22	0	31.42	0	0.00	31.25	0	284	0.00%
2024/03/15	0	0.00	3	30.73	30.85	-3	283	-1.06%
2024/03/14	0	0.00	1	29.85	30.35	-1	275	-0.36%
2024/03/13	1	30.00	0	0.00	30.05	1	274	0.36%
2024/03/08	1	31.00	1	31.10	31.00	0	262	0.00%
2024/03/06	0	0.00	3	33.07	32.55	-3	254	-1.18%
2024/03/05	7	31.98	0	0.00	31.70	7	245	2.86%
2024/02/29	2	33.10	2	33.25	33.00	0	227	0.00%
2024/02/22	0	0.00	12	34.13	33.90	-12	229	-5.24%
2024/02/19	2	34.53	0	0.00	34.50	2	232	0.86%
2024/01/22	0	34.00	0	33.90	33.95	0	235	-0.01%
2024/01/17	0	0.00	1	33.55	33.50	-1	236	-0.42%
2024/01/12	0	0.00	2	34.10	34.05	-2	240	-0.83%
2024/01/11	0	34.65	0	0.00	34.00	0	243	0.01%
2024/01/10	0	0.00	1	34.05	34.10	-1	249	-0.40%
2023/12/29	0	35.50	0.2	35.45	35.45	-0.2	272	-0.08%
2023/12/26	0	0.00	1	35.30	35.50	-1	275	-0.36%
2023/12/25	1	36.00	1	35.90	35.00	0	274	0.00%
2023/12/20	0	0.00	1	34.65	34.95	-1	293	-0.34%
2023/12/19	12	34.47	1	34.40	34.35	11	311	3.53%
2023/12/18	44	35.11	0.1	34.85	34.80	44	345	12.71%
2023/12/15	1	34.70	0	0.00	34.85	1	424	0.24%
2023/12/13	0.1	34.85	0	0.00	34.75	0.1	431	0.01%
2023/12/08	0	0.00	2	34.90	34.90	-2	445	-0.45%
2023/12/04	2.4	35.68	0	0.00	35.65	2.4	451	0.52%
2023/11/30	0.2	35.45	0	0.00	35.45	0.2	456	0.05%
2023/11/29	5	35.25	0	0.00	35.30	5	457	1.09%
2023/11/28	0	0.00	2	35.40	35.50	-2	463	-0.43%
2023/11/27	3	35.53	1	35.60	35.25	2	465	0.43%
2023/11/22	0.2	35.45	1	35.50	35.60	-0.8	471	-0.17%
2023/11/21	0	0.00	5	35.25	35.25	-5	471	-1.06%
2023/11/14	2	34.75	0	0.00	34.30	2	506	0.40%
2023/10/25	0	35.90	0	0.00	35.95	0	1,231	0.00%
2023/10/24	1	35.45	0	0.00	35.60	1	1,251	0.08%
2023/10/23	0	0.00	2	35.15	35.05	-2	1,251	-0.16%
2023/10/20	1	34.60	0	0.00	34.85	1	1,258	0.08%
2023/10/19	0.1	35.25	0	0.00	34.95	0.1	1,278	0.01%
2023/10/18	2	35.90	0.9	35.20	34.90	1.1	1,277	0.09%
2023/10/17	0	0.00	0.2	36.50	35.90	-0.2	1,273	-0.01%
2023/10/11	8	37.03	0.3	37.20	36.70	7.7	1,304	0.59%
2023/10/05	5.6	38.40	1	38.15	37.80	4.6	1,317	0.35%
2023/10/04	0	37.00	0	0.00	37.05	0	1,321	0.00%
2023/10/02	0	0.00	1	38.00	38.00	-1	1,327	-0.08%
2023/09/28	0	0.00	2	37.20	37.20	-2	1,334	-0.15%
2023/09/27	1	37.20	0	0.00	37.20	1	1,366	0.07%
2023/09/26	0	37.50	0	0.00	37.25	0	1,391	0.00%
2023/09/25	3	37.28	1.1	37.94	37.20	1.9	1,417	0.14%
2023/09/22	0	36.60	2	36.75	37.20	-2	1,411	-0.14%
2023/09/21	13	37.82	10	38.11	37.50	3	1,405	0.21%
2023/09/20	12	38.34	9	38.67	38.95	3	1,370	0.22%
2023/09/15	0.1	35.75	0	0.00	35.65	0.1	1,341	0.01%
2023/09/13	0	0.00	2	35.21	35.35	-2	1,383	-0.15%
2023/09/11	2.2	35.39	0	0.00	35.20	2.2	1,427	0.15%
2023/09/06	1	36.00	0	0.00	36.00	1	1,503	0.07%
2023/09/01	4	36.60	1	36.55	36.20	3	1,500	0.20%
2023/08/31	1	36.15	0	0.00	36.40	1	1,499	0.07%
2023/08/28	1	35.70	0	0.00	35.30	1	1,512	0.07%
2023/08/23	0	0.00	1	35.55	35.50	-1	1,507	-0.07%
2023/08/17	3	36.05	7	36.74	36.50	-4	1,476	-0.27%
2023/08/16	0	0.00	0.2	36.80	36.60	-0.2	1,462	-0.01%
2023/08/15	2	37.28	0	0.00	37.10	2	1,455	0.14%
2023/08/14	6.2	37.51	0	0.00	37.05	6.2	1,450	0.43%
2023/08/11	0	0.00	3	40.85	40.05	-3	1,423	-0.21%
2023/08/10	0	0.00	2	40.90	40.30	-2	1,408	-0.14%
2023/08/09	0	0.00	2	40.45	40.60	-2	1,387	-0.14%
2023/08/08	11	39.77	7	39.99	39.50	4	1,377	0.29%
2023/08/07	9	43.47	4	43.09	43.30	5	1,351	0.37%
2023/08/04	13	44.47	7	44.20	43.55	6	1,313	0.46%
2023/08/02	1.2	41.37	1	42.10	41.50	0.2	1,202	0.01%
2023/08/01	9	41.21	7.1	42.22	42.00	1.9	1,151	0.17%
2023/07/31	13	43.68	18	44.48	42.35	-5	1,079	-0.46%
2023/07/28	8.1	40.60	25	41.35	41.55	-16.9	911	-1.85%
2023/07/27	0	0.00	2	37.18	37.80	-2	803	-0.25%
2023/07/25	1	35.80	0	0.00	35.90	1	793	0.13%
2023/07/24	2	35.73	2	34.48	35.15	0	787	0.00%
2023/07/21	5	37.40	0	0.00	37.35	5	768	0.65%
2023/07/19	1	37.30	0	0.00	37.15	1	776	0.13%
2023/07/18	10	38.05	1	37.75	37.70	9	800	1.12%
2023/07/17	2	38.90	3	38.55	38.75	-1	884	-0.11%
2023/07/14	0	0.00	1	37.55	37.40	-1	953	-0.10%
2023/07/13	6	37.84	5	37.80	37.10	1	957	0.10%
2023/07/11	2	39.25	0	0.00	39.00	2	949	0.21%
2023/07/10	0	0.00	1	38.20	38.80	-1	941	-0.11%
2023/07/07	0	0.00	1	38.15	38.15	-1	944	-0.11%
2023/07/06	1	39.30	0	0.00	38.65	1	937	0.11%
2023/07/05	4	39.99	1	40.15	39.75	3	928	0.32%
2023/07/03	0	0.00	12	39.42	39.90	-12	866	-1.38%
2023/06/30	1	38.60	0	0.00	38.60	1	834	0.12%
2023/06/29	0	0.00	1	39.05	38.55	-1	830	-0.12%
2023/06/28	2	37.58	0	0.00	37.50	2	820	0.24%
2023/06/27	0	0.00	1	38.60	37.50	-1	828	-0.12%
2023/06/26	6	39.23	1	39.25	39.00	5	820	0.61%
2023/06/21	1	39.00	6	39.75	40.10	-5	799	-0.63%
2023/06/20	1	39.70	3	39.47	39.50	-2	802	-0.25%
2023/06/19	0	0.00	11	38.90	39.00	-11	773	-1.42%
2023/06/16	2	37.63	0	0.00	37.50	2	758	0.26%
2023/06/15	9	38.52	0	0.00	38.45	9	743	1.21%
2023/06/14	20	38.90	6	39.93	39.55	14	716	1.95%
2023/06/13	1	36.80	1	36.90	36.80	0	650	0.00%
2023/06/12	1	37.35	2	37.25	36.80	-1	648	-0.15%
2023/06/09	0	0.00	8	37.03	37.00	-8	641	-1.25%
2023/06/08	2	36.38	0	0.00	36.35	2	647	0.31%
2023/06/07	1	36.75	0	0.00	36.90	1	661	0.15%
2023/06/06	0	0.00	1.1	37.42	36.75	-1.1	686	-0.16%
2023/06/05	0	0.00	2	36.98	36.95	-2	709	-0.28%
2023/06/02	0	0.00	3	35.80	36.00	-3	704	-0.43%
2023/06/01	3	35.35	2	35.85	35.25	1	698	0.14%
2023/05/31	0	0.00	2	35.70	35.45	-2	699	-0.29%
2023/05/30	2	35.28	0	0.00	35.10	2	700	0.29%
2023/05/29	2	35.48	2	35.90	35.45	0	701	0.00%
2023/05/26	4	35.35	10	35.37	35.25	-6	704	-0.85%
2023/05/23	0	0.00	0.2	35.85	35.75	-0.2	715	-0.03%
2023/05/19	1	35.60	0	0.00	35.35	1	727	0.14%
2023/05/18	1	36.15	1.3	36.05	35.75	-0.3	730	-0.04%
2023/05/17	0	0.00	1	35.85	35.80	-1	742	-0.14%
2023/05/16	0	35.20	0	0.00	34.85	0	741	0.00%
2023/05/15	3	34.18	0	0.00	34.30	3	740	0.40%
2023/05/12	0.1	33.95	8	33.59	34.15	-7.9	745	-1.07%
2023/05/11	2	35.68	0	0.00	35.00	2	735	0.27%
2023/05/09	7	36.84	0	0.00	36.30	7	729	0.96%
2023/05/05	1	37.15	1	37.60	37.05	0	726	0.00%
2023/05/04	1	37.55	0	0.00	37.55	1	725	0.14%
2023/05/03	1	38.05	0	0.00	38.05	1	731	0.14%
2023/05/02	4	38.23	0.2	37.75	38.20	3.8	726	0.53%
2023/04/28	1	37.85	0	0.00	37.75	1	720	0.14%
2023/04/24	0	0.00	3	37.32	37.25	-3	700	-0.43%
2023/04/21	0	0.00	5	37.50	37.00	-5	695	-0.72%
2023/04/20	27	40.07	12	40.53	38.35	15	664	2.26%
2023/04/19	3.2	40.41	11.8	40.33	40.60	-8.6	573	-1.50%
2023/04/18	0	0.00	2	36.85	36.95	-2	484	-0.41%
2023/04/14	2	36.00	0	0.00	35.90	2	467	0.43%
2023/04/13	0	0.00	1	36.00	36.00	-1	463	-0.22%
2023/04/07	1	35.00	0	0.00	35.10	1	441	0.23%
2023/04/06	1	34.70	0	0.00	34.70	1	438	0.23%
2023/03/31	0	0.00	1	34.70	34.70	-1	436	-0.23%
2023/03/30	1.1	34.90	0	34.90	34.65	1.1	436	0.24%
2023/03/29	1	34.80	0	0.00	34.60	1	433	0.23%
2023/03/28	1.2	35.45	0.5	35.80	34.95	0.8	434	0.17%
2023/03/27	3	36.30	0	0.00	36.20	3	426	0.70%
2023/03/24	0	36.25	0	0.00	36.40	0	427	0.00%
2023/03/21	0	37.20	0	0.00	37.25	0	394	0.00%
2023/03/20	0	37.25	2.2	36.87	36.90	-2.2	397	-0.54%
2023/03/14	1	37.00	0	0.00	36.85	1	440	0.23%
2023/03/13	0	0.00	1.8	36.98	36.90	-1.8	450	-0.39%
2023/03/10	3	38.13	0	0.00	37.90	3	463	0.65%
2023/03/09	5	40.15	1.6	40.30	39.80	3.4	496	0.69%
2023/03/08	0	0.00	6	39.48	39.75	-6	574	-1.04%
2023/03/07	5	38.60	1	38.45	38.55	4	613	0.65%
2023/03/06	0	37.85	5	37.70	37.90	-5	615	-0.81%
2023/03/02	5	37.20	0	0.00	37.05	5	628	0.80%
2023/02/23	0	0.00	2	39.05	39.00	-2	612	-0.33%
2023/02/22	0	39.30	0	0.00	38.75	0	612	0.00%
2023/02/21	1	39.10	0	0.00	39.10	1	613	0.16%
2023/02/20	0	0.00	5	39.50	39.40	-5	608	-0.82%
2023/02/15	6	38.46	2	38.55	38.00	4	598	0.67%
2023/02/14	0	0.00	1	37.35	37.50	-1	583	-0.17%
2023/02/10	2	37.33	201	37.11	36.95	-199	578	-34.37%	大賣/鉅額交易
2023/02/03	0	0.00	3	36.88	36.50	-3	572	-0.52%
2023/02/01	2	36.35	5	36.15	36.55	-3	565	-0.53%
2023/01/17	1	34.45	2	34.08	34.10	-1	579	-0.17%
2023/01/12	0	0.00	10	35.47	34.90	-10	593	-1.68%
2023/01/11	1	35.25	14	35.44	35.15	-13	593	-2.19%
2023/01/10	1	35.20	0	0.00	34.80	1	590	0.17%
2023/01/09	1	35.40	0	0.00	35.05	1	591	0.17%
2023/01/06	11	34.04	0	0.00	34.75	11	592	1.86%
2023/01/05	0	0.00	6	34.72	34.00	-6	602	-1.00%
2023/01/04	1	34.10	0	0.00	34.25	1	601	0.17%
2022/12/30	1	33.60	1	33.60	33.40	0	604	0.00%
2022/12/28	3	33.97	0	0.00	33.30	3	604	0.50%
2022/12/27	1	34.30	0	0.00	34.00	1	604	0.17%
2022/12/26	2	34.28	4	34.19	34.25	-2	607	-0.33%
2022/12/22	5	34.20	0	0.00	34.10	5	615	0.81%
2022/12/21	1	34.00	0	0.00	33.90	1	623	0.16%
2022/12/19	3.1	35.63	0	0.00	35.00	3.1	631	0.49%
2022/12/13	1.5	36.80	8	37.26	36.60	-6.5	626	-1.04%
2022/12/12	5	36.50	33	36.40	36.90	-28	631	-4.43%
2022/12/09	15	37.48	5	37.46	37.20	10	625	1.60%
2022/12/08	9	38.22	12	38.24	38.00	-3	611	-0.49%
2022/12/07	13	38.55	14	38.70	38.30	-1	607	-0.16%
2022/12/06	7	39.37	5	39.88	38.10	2	593	0.34%
2022/12/05	3	39.97	1	39.75	40.15	2	581	0.34%
2022/12/02	3	40.42	8	40.38	40.00	-5	570	-0.88%
2022/12/01	34	41.19	8	40.68	40.55	26	547	4.75%
2022/11/30	32	40.63	18	40.05	41.00	14	501	2.79%
2022/11/29	3	35.83	5	37.24	39.05	-2	399	-0.50%
2022/11/28	2	35.48	2	35.58	35.50	0	334	0.00%
2022/11/25	11	35.77	1	35.60	35.50	10	330	3.02%
2022/11/24	1	35.80	1	35.55	35.60	0	319	0.00%
2022/11/22	11	35.84	1	36.15	35.35	10	329	3.03%
2022/11/21	11	36.30	1	36.00	35.85	10	336	2.98%
2022/11/18	21	37.12	0	0.00	36.35	21	339	6.18%
2022/11/17	0	0.00	1	38.35	37.50	-1	338	-0.30%
2022/11/16	38	37.22	0	0.00	36.75	38	338	11.24%
2022/11/15	11	37.85	10	37.62	37.15	1	337	0.30%
2022/11/14	2	38.00	1	38.00	37.50	1	342	0.29%
2022/11/10	1	35.60	0	0.00	35.70	1	371	0.27%
2022/11/09	6	36.47	0	0.00	36.35	6	378	1.59%
2022/11/07	0	36.78	0	0.00	35.50	0	396	0.00%
2022/10/25	3	34.03	1	33.35	33.05	2	415	0.48%
2022/10/24	0	0.00	1	35.00	35.00	-1	391	-0.26%
2022/10/21	1	32.85	1	31.85	31.85	0	382	0.00%
2022/10/20	1	32.20	0	0.00	32.20	1	382	0.26%
2022/10/14	10	34.35	1	32.70	34.05	9	394	2.28%
2022/10/13	3	32.40	1	32.00	31.50	2	392	0.51%
2022/10/11	3	35.42	0	0.00	35.00	3	384	0.78%
2022/10/07	2	36.73	0	0.00	36.90	2	384	0.52%
2022/10/05	1	37.50	1	38.00	37.50	0	391	0.00%
2022/10/04	2	37.00	0	0.00	37.55	2	398	0.50%
2022/10/03	3	36.73	4	37.00	37.15	-1	399	-0.25%
2022/09/30	3	35.77	1	35.25	36.25	2	402	0.50%
2022/09/28	7	36.43	0	0.00	35.95	7	405	1.73%
2022/09/26	1	38.50	0	0.00	37.80	1	404	0.25%
2022/09/23	11	40.70	0	0.00	40.10	11	409	2.69%
2022/09/20	1	40.50	0	0.00	40.55	1	417	0.24%
2022/09/19	108	40.51	8	40.43	40.25	100	419	23.86%	大買/
2022/09/16	1	41.85	0	0.00	41.60	1	414	0.24%
2022/09/14	2	41.90	0	0.00	42.00	2	422	0.47%
2022/09/13	1	42.50	2	42.38	42.55	-1	428	-0.23%
2022/09/12	1	42.20	0	0.00	42.10	1	447	0.22%
2022/09/07	1	43.10	1	43.10	43.10	0	462	0.00%
2022/09/01	0	0.00	1	46.40	46.25	-1	469	-0.21%
2022/08/30	5	47.70	5	48.20	48.10	0	467	0.00%
2022/08/26	0	0.00	3	47.65	47.45	-3	465	-0.64%
2022/08/25	1	47.45	1.3	47.50	47.15	-0.3	462	-0.05%
2022/08/24	0.1	47.15	10	47.25	47.10	-9.9	465	-2.12%
2022/08/23	5	47.25	0	0.00	47.30	5	470	1.06%
2022/08/19	1.4	46.92	5	46.61	46.30	-3.7	478	-0.76%
2022/08/18	0	0.00	11	46.68	46.85	-11	476	-2.31%
2022/08/17	17	47.28	12	47.55	46.00	5	473	1.06%
2022/08/16	0	0.00	1	44.40	44.25	-1	451	-0.22%
2022/08/15	4	44.65	1	44.55	44.40	3	450	0.67%
2022/08/12	0	0.00	11	42.78	42.80	-11	448	-2.45%
2022/08/11	19	42.56	9	42.95	41.50	10	449	2.23%
2022/08/10	1	40.30	0	0.00	40.75	1	438	0.23%
2022/08/09	0.1	40.25	1	40.60	40.25	-0.9	444	-0.20%
2022/08/05	10	40.60	0	0.00	40.20	10	488	2.05%
2022/08/04	0	0.00	1	40.20	39.85	-1	554	-0.18%
2022/08/02	2	40.90	0	0.00	40.80	2	634	0.32%
2022/08/01	1	41.75	1	41.90	42.45	0	645	0.00%
2022/07/28	10	43.40	0	0.00	41.80	10	679	1.47%
2022/07/27	1	42.80	0	0.00	42.80	1	690	0.14%
2022/07/25	0	0.00	1	44.05	43.60	-1	723	-0.14%
2022/07/22	2	44.30	3	45.57	44.20	-1	737	-0.13%
2022/07/13	0	0.00	1	42.20	42.30	-1	913	-0.11%
2022/07/12	1	40.00	1	40.10	40.00	0	932	0.00%
2022/07/08	1	42.95	1	43.30	43.20	0	1,028	0.00%
2022/07/07	1	40.75	1	42.50	42.80	0	1,116	0.00%
2022/07/06	0	0.00	1	40.40	40.35	-1	1,224	-0.08%
2022/06/30	1	43.90	0	0.00	43.00	1	1,728	0.06%
2022/06/28	1	46.20	0	0.00	45.85	1	1,872	0.05%
2022/06/22	1	46.70	0	0.00	46.55	1	2,243	0.04%
2022/06/21	0	0.00	4	47.90	48.00	-4	2,317	-0.17%
2022/06/20	1	45.80	0	0.00	45.70	1	2,350	0.04%
2022/06/17	6	49.75	0	0.00	49.90	6	2,420	0.25%
2022/06/15	0	0.00	1	52.20	51.50	-1	2,484	-0.04%
2022/06/14	2	51.90	0	0.00	51.90	2	2,512	0.08%
2022/06/10	1	53.10	0	0.00	53.10	1	2,524	0.04%
2022/06/01	10	54.70	0	0.00	53.90	10	2,627	0.38%
2022/05/30	1	52.70	0	0.00	52.80	1	2,712	0.04%
2022/05/27	0	0.00	1	51.90	51.40	-1	2,756	-0.04%
2022/05/26	0	0.00	2.1	51.00	50.90	-2.1	2,782	-0.07%
2022/05/25	0.1	49.75	0	0.00	50.90	0.1	2,810	0.00%
2022/05/24	1	50.90	0	0.00	50.00	1	2,870	0.03%
2022/05/23	0	51.40	0	0.00	50.70	0	2,920	0.00%
2022/05/19	0	0.00	31	49.78	50.40	-31	3,308	-0.94%
2022/05/18	1	50.50	1	50.60	50.70	0	3,360	0.00%
2022/05/16	1	49.30	1	49.35	49.30	0	3,390	0.00%
2022/05/13	30	49.39	0	0.00	48.50	30	3,388	0.89%
2022/05/12	0	0.00	2	49.81	49.30	-2	3,364	-0.06%
2022/05/11	1	54.40	68	56.38	53.10	-67	3,301	-2.03%
2022/05/10	11	59.18	1	59.00	59.00	10	3,244	0.31%
2022/05/09	1	60.00	0	0.00	59.00	1	3,227	0.03%
2022/05/06	1	61.60	0	0.00	61.40	1	3,221	0.03%
2022/05/05	10	64.40	0	0.00	62.80	10	3,217	0.31%
2022/04/29	1	62.50	2	62.80	62.20	-1	3,184	-0.03%
2022/04/25	1	62.00	0	0.00	62.00	1	3,124	0.03%
2022/04/22	10	65.23	9	66.04	64.30	1	3,091	0.03%
2022/04/21	6	65.52	0	0.00	64.60	6	3,058	0.20%
2022/04/20	0	0.00	1	63.90	63.30	-1	3,023	-0.03%
2022/04/18	1	62.00	0	0.00	62.00	1	2,989	0.03%
2022/04/15	2.1	62.86	2	63.75	62.40	0.1	2,973	0.00%
2022/04/14	6	65.18	11	65.25	64.50	-5	2,958	-0.17%
2022/04/13	5	64.06	4	64.40	66.00	1	2,894	0.03%
2022/04/12	14	63.39	5	61.54	62.80	9	2,808	0.32%
2022/04/11	21	67.50	2	68.20	64.80	19	2,720	0.70%
2022/04/08	15	72.95	7	71.50	71.70	8	2,562	0.31%
2022/04/07	24.2	71.39	4	71.65	69.90	20.2	2,404	0.84%
2022/04/06	9.4	70.76	12	71.21	71.90	-2.6	2,312	-0.11%
2022/04/01	4.1	70.71	5	70.40	70.50	-0.9	2,276	-0.04%
2022/03/31	7	67.03	1	68.80	68.40	6	2,190	0.27%
2022/03/30	6.1	68.64	11	69.35	68.20	-4.9	2,181	-0.22%
2022/03/29	25	69.19	6	68.68	68.90	19	2,112	0.90%
2022/03/28	0	0.00	2	68.20	68.50	-2	2,034	-0.10%
2022/03/25	12	69.66	15	68.75	67.20	-3	1,980	-0.15%
2022/03/24	1	66.00	7	67.14	67.00	-6	1,807	-0.33%
2022/03/23	6	65.73	1	65.70	65.20	5	1,732	0.29%
2022/03/22	6	66.17	20	66.05	65.30	-14	1,697	-0.82%
2022/03/21	1	61.67	3	62.53	64.30	-2	1,613	-0.12%
2022/03/17	2	59.80	1	59.30	58.40	1	1,542	0.06%
2022/03/14	1	58.00	0	0.00	58.00	1	1,525	0.07%
2022/03/10	10	59.60	0	0.00	59.50	10	1,509	0.66%
2022/03/09	0	0.00	2	60.50	58.30	-2	1,493	-0.13%
2022/03/08	5	57.38	0	0.00	57.60	5	1,498	0.33%
2022/03/07	5	61.40	1	59.80	59.80	4	1,476	0.27%
2022/03/04	8	64.00	5	66.40	63.40	3	1,451	0.21%
2022/03/03	1	65.00	3	64.80	65.00	-2	1,406	-0.14%
2022/03/02	5	64.50	1	63.10	63.50	4	1,389	0.29%
2022/03/01	2	62.90	4	62.90	62.50	-2	1,344	-0.15%
2022/02/25	2	60.80	0	0.00	60.50	2	1,327	0.15%
2022/02/24	12	61.30	0	0.00	59.50	12	1,310	0.92%
2022/02/23	2	65.15	1	64.70	64.70	1	1,254	0.08%
2022/02/22	61	67.32	60	64.65	64.00	1	1,208	0.08%
2022/02/21	2	65.65	44	65.75	66.10	-42	1,028	-4.09%
2022/02/18	1	59.70	0	0.00	60.10	1	828	0.12%
2022/02/17	2	57.20	6	56.92	56.60	-4	775	-0.52%
2022/02/16	6	55.75	0	0.00	55.90	6	757	0.79%
2022/02/15	2	55.00	2	54.60	54.30	0	797	0.00%
2022/02/10	0	0.00	3	53.93	53.90	-3	798	-0.38%
2022/02/09	2	53.70	0	0.00	54.30	2	805	0.25%
2022/02/08	2	53.00	0	0.00	53.50	2	803	0.25%
2022/01/26	0	0.00	1	50.70	50.00	-1	809	-0.12%
2022/01/24	1	50.60	0	0.00	50.50	1	841	0.12%
2022/01/19	9	52.34	0	0.00	52.50	9	873	1.03%
2022/01/17	1	53.50	0	0.00	53.80	1	962	0.10%
2022/01/10	0	0.00	2	53.90	54.50	-2	1,035	-0.19%
2022/01/04	0	0.00	10	56.50	56.40	-10	1,082	-0.92%
2021/12/30	3	56.47	0	0.00	56.30	3	1,094	0.27%
2021/12/28	1	58.40	0	0.00	57.00	1	1,101	0.09%
2021/12/24	0	0.00	1	54.70	53.40	-1	1,085	-0.09%
2021/12/20	0	0.00	1	52.00	51.40	-1	1,118	-0.09%
2021/12/17	1	52.00	0	0.00	51.90	1	1,125	0.09%
2021/12/14	1	52.10	1	52.40	51.80	0	1,126	0.00%
2021/12/13	1	52.70	1	52.00	52.40	0	1,129	0.00%
2021/12/10	1	51.00	0	0.00	52.30	1	1,139	0.09%
2021/12/09	2	51.95	2	52.30	51.90	0	1,141	0.00%
2021/12/06	10	52.20	0	0.00	52.60	10	1,156	0.86%
2021/12/03	1	52.00	3	51.93	52.00	-2	1,182	-0.17%
2021/12/01	1	53.20	0	0.00	53.80	1	1,294	0.08%
2021/11/29	1	53.40	2	53.70	53.40	-1	1,341	-0.07%
2021/11/26	2	55.00	4	55.23	54.80	-2	1,404	-0.14%
2021/11/24	0	0.00	1	58.00	57.30	-1	1,414	-0.07%
2021/11/23	1	56.60	1	56.70	56.60	0	1,429	0.00%
2021/11/19	3	55.77	24	56.24	55.60	-21	1,436	-1.46%
2021/11/18	5	56.30	40	56.04	56.00	-35	1,443	-2.42%
2021/11/17	40	56.00	0	0.00	57.30	40	1,455	2.75%
2021/11/16	1	55.60	1	56.00	55.60	0	1,460	0.00%
2021/11/15	2	56.00	3	55.93	56.00	-1	1,502	-0.07%
2021/11/12	6	55.37	4	56.13	55.30	2	1,542	0.13%
2021/11/11	1	58.40	1	57.90	58.40	0	1,511	0.00%
2021/11/10	13	57.89	103	57.92	57.90	-90	1,562	-5.76%	大賣/
2021/11/09	4	59.15	3	59.03	59.00	1	1,618	0.06%
2021/11/08	1	59.60	1	58.40	59.30	0	1,640	0.00%
2021/11/05	3	57.90	3	58.20	57.80	0	1,709	0.00%
2021/11/04	5	58.84	6	58.67	58.40	-1	1,837	-0.05%
2021/11/03	25	58.28	6	57.88	58.80	19	1,950	0.97%
2021/11/02	1	60.00	10	58.34	58.10	-9	1,983	-0.45%
2021/11/01	8	58.94	11	59.53	59.00	-3	2,046	-0.15%
2021/10/29	1	59.90	0	0.00	59.90	1	2,119	0.05%
2021/10/28	6	58.78	10	58.85	58.80	-4	2,243	-0.18%
2021/10/27	6	58.83	2	58.50	59.30	4	2,450	0.16%
2021/10/26	4	59.83	1	60.30	59.60	3	2,648	0.11%
2021/10/25	1	56.30	2	56.10	57.50	-1	2,598	-0.04%
2021/10/22	7	55.61	7	56.07	55.50	0	2,619	0.00%
2021/10/21	14	55.94	14	57.00	55.80	0	2,684	0.00%
2021/10/20	2	57.00	2	58.00	57.50	0	2,694	0.00%
2021/10/19	1	56.40	1	55.20	57.50	0	2,729	0.00%
2021/10/18	11	55.65	1	55.30	54.70	10	2,862	0.35%
2021/10/15	33	54.73	12	55.61	54.40	21	2,920	0.72%
2021/10/14	2	57.00	0	0.00	56.00	2	2,887	0.07%
2021/10/13	1	56.40	1	56.30	56.60	0	2,891	0.00%
2021/10/12	7	57.50	0	0.00	56.60	7	2,899	0.24%
2021/10/08	0	0.00	1	58.20	59.00	-1	2,889	-0.03%
2021/10/07	11	57.42	1	57.20	57.00	10	2,876	0.35%
2021/10/06	1	57.50	0	0.00	56.50	1	2,883	0.03%
2021/10/05	2	54.60	0	0.00	57.90	2	2,902	0.07%
2021/10/04	65	57.21	39	56.92	56.50	26	2,896	0.90%
2021/09/30	2	62.15	1	61.40	62.40	1	2,849	0.04%
2021/09/29	7	64.14	0	0.00	62.00	7	2,833	0.25%
2021/09/27	3	67.23	3	66.87	67.50	0	2,820	0.00%
2021/09/24	6	67.42	6	67.40	67.10	0	2,838	0.00%
2021/09/22	0	0.00	1	67.30	67.00	-1	2,900	-0.03%
2021/09/17	3	67.40	0	0.00	67.90	3	2,913	0.10%
2021/09/14	0	0.00	3	67.90	67.70	-3	2,966	-0.10%
2021/09/10	0	0.00	10	68.00	67.70	-10	2,996	-0.33%
2021/09/09	1	67.30	1	65.20	67.30	0	3,019	0.00%
2021/09/08	7	65.99	7	66.67	65.90	0	3,069	0.00%
2021/09/07	10	67.50	1	67.10	67.50	9	3,087	0.29%
2021/09/06	8	72.29	7	73.34	70.50	1	3,054	0.03%
2021/09/03	1	70.60	0	0.00	70.30	1	2,986	0.03%
2021/09/02	1	70.00	7	71.31	69.70	-6	2,970	-0.20%
2021/09/01	7	71.89	11	72.00	71.50	-4	2,935	-0.14%
2021/08/31	0	0.00	5	67.50	67.80	-5	2,860	-0.17%
2021/08/30	6	67.35	5	65.62	67.70	1	2,858	0.03%
2021/08/27	17	66.05	8	65.44	65.70	9	2,844	0.32%
2021/08/26	1	67.30	0	0.00	66.00	1	2,825	0.04%
2021/08/23	0	0.00	0	69.50	68.40	0	2,838	0.00%
2021/08/20	4	68.15	0	0.00	67.50	4	2,827	0.14%
2021/08/19	2	69.60	7	69.61	68.00	-5	2,827	-0.18%
2021/08/18	5	66.94	6	68.25	70.20	-1	2,791	-0.04%
2021/08/17	6	66.68	0	0.00	66.10	6	2,762	0.22%
2021/08/16	4	68.35	20	68.32	69.30	-16	2,760	-0.58%
2021/08/13	6	65.75	11	64.90	65.20	-5	2,737	-0.18%
2021/08/12	20	64.20	4	64.20	63.70	16	2,703	0.59%
2021/08/11	12	64.54	7	65.31	64.00	5	2,714	0.18%
2021/08/10	10	69.87	23	70.19	68.20	-13	2,692	-0.48%
2021/08/09	9	75.61	10	75.52	75.00	-1	2,609	-0.04%
2021/08/06	15	73.07	6	72.38	73.90	9	2,525	0.36%
2021/08/05	5	72.72	6	73.33	72.60	-1	2,528	-0.04%
2021/08/04	7	74.80	2	75.80	74.30	5	2,528	0.20%
2021/08/03	36	77.38	7	76.70	77.00	29	2,514	1.15%
2021/08/02	42	75.48	42	74.54	75.80	0	2,435	0.00%
2021/07/30	22	72.33	42	72.45	74.00	-20	2,299	-0.87%
2021/07/29	2	67.80	1	67.30	67.90	1	2,094	0.05%
2021/07/28	24	67.39	0	0.00	65.60	24	2,091	1.15%
2021/07/27	15	69.37	19	70.25	69.60	-4	2,109	-0.19%
2021/07/26	7	67.90	7.3	67.71	68.10	-0.3	2,059	-0.02%
2021/07/23	14.1	68.63	130	68.47	68.20	-115.9	2,075	-5.58%	大賣/鉅額交易
2021/07/22	10	70.66	25	70.39	70.00	-15	2,080	-0.72%
2021/07/21	12	65.84	1.2	64.62	66.30	10.8	1,941	0.55%
2021/07/20	15	60.66	5	61.56	60.30	10	1,891	0.53%
2021/07/19	57	61.63	5	61.60	62.20	52	1,904	2.73%
2021/07/16	5	64.86	0	0.00	62.60	5	1,937	0.26%
2021/07/15	5	62.66	1	62.70	62.70	4	1,951	0.20%
2021/07/14	66	63.65	4	63.95	62.70	62	1,967	3.15%
2021/07/13	0	0.00	50.9	65.97	65.00	-50.9	1,983	-2.57%
2021/07/12	50	64.50	0	0.00	66.90	50	1,993	2.51%
2021/07/07	10	65.50	0	0.00	65.30	10	2,349	0.43%
2021/07/06	0	0.00	8.1	66.74	66.00	-8.1	2,523	-0.32%
2021/07/05	0.4	67.00	3.3	66.92	67.00	-2.9	2,565	-0.11%
2021/07/02	0	0.00	2	67.30	67.60	-2	2,594	-0.08%
2021/07/01	3	66.87	1	66.30	65.20	2	2,609	0.08%
2021/06/30	4	67.13	51	67.74	67.00	-47	2,629	-1.79%
2021/06/28	0	0.00	1	71.90	71.70	-1	2,621	-0.04%
2021/06/25	0.4	73.40	1	73.53	72.30	-0.6	2,621	-0.02%
2021/06/24	2	72.50	0	0.00	72.80	2	2,633	0.08%
2021/06/23	0	0.00	1	72.00	72.30	-1	2,632	-0.04%
2021/06/22	1	71.00	0	0.00	70.00	1	2,653	0.04%
2021/06/21	3	72.10	3	71.83	70.40	0	2,692	0.00%
2021/06/18	0.2	74.00	2	73.40	73.10	-1.8	2,738	-0.07%
2021/06/17	5	74.10	1	73.20	74.00	4	2,858	0.14%
2021/06/16	1	71.70	3	70.87	71.70	-2	2,897	-0.07%
2021/06/15	1	68.40	0	0.00	68.70	1	3,024	0.03%
2021/06/11	3	69.43	3	69.40	68.50	0	3,382	0.00%
2021/06/10	2	67.00	0	0.00	67.30	2	3,759	0.05%
2021/06/01	1	67.90	0	0.00	68.10	1	4,602	0.02%
2021/05/31	0	0.00	2	67.70	68.00	-2	4,644	-0.04%
2021/05/28	2	66.50	1	66.10	66.50	1	4,723	0.02%
2021/05/27	10	64.80	10	65.70	65.50	0	4,788	0.00%
2021/05/26	1	64.60	0	0.00	64.80	1	4,822	0.02%
2021/05/25	0	0.00	4	64.70	64.50	-4	4,943	-0.08%
2021/05/20	2	63.00	12	62.57	62.00	-10	5,083	-0.20%
2021/05/19	14	58.24	10	59.00	60.10	4	5,189	0.08%
2021/05/18	15	56.54	3	57.77	58.20	12	5,367	0.22%
2021/05/14	2	63.90	2	61.80	60.00	0	5,377	0.00%
2021/05/13	2	61.10	0	0.00	60.30	2	5,363	0.04%
2021/05/12	16	71.26	3	68.03	65.30	13	5,334	0.24%
2021/05/11	2	71.60	10	72.86	71.50	-8	5,290	-0.15%
2021/05/10	6	74.65	8	75.15	73.60	-2	5,297	-0.04%
2021/05/07	9	72.67	4	73.73	73.90	5	5,297	0.09%
2021/05/06	14	68.55	14	67.70	67.80	0	5,272	0.00%
2021/05/05	0	0.00	6	68.67	67.80	-6	5,347	-0.11%
2021/05/04	4	66.85	4	67.88	67.20	0	5,384	0.00%
2021/05/03	0	0.00	6	71.18	71.10	-6	5,397	-0.11%
2021/04/29	3	74.20	1	73.40	73.00	2	5,541	0.04%
2021/04/28	2	74.30	5	74.40	73.80	-3	5,787	-0.05%
2021/04/27	0	0.00	3	72.40	71.90	-3	5,985	-0.05%
2021/04/26	4	72.00	0	0.00	72.20	4	6,386	0.06%
2021/04/23	0	0.00	1	69.30	71.00	-1	6,748	-0.01%
2021/04/22	1	71.00	6	71.20	70.00	-5	7,023	-0.07%
2021/04/21	2	72.00	1	72.00	72.00	1	7,399	0.01%
2021/04/20	5	73.20	0	0.00	72.50	5	7,583	0.07%
2021/04/16	2	74.65	8	74.21	73.60	-6	7,695	-0.08%
2021/04/15	1	73.40	0	0.00	74.50	1	7,724	0.01%
2021/04/14	5	73.36	4	72.55	73.40	1	7,862	0.01%
2021/04/13	50	80.34	30	76.28	74.00	20	7,871	0.25%
2021/04/12	23	75.34	27	74.96	79.50	-4	7,732	-0.05%
2021/04/09	20	73.47	22	73.11	72.30	-2	7,895	-0.03%
2021/04/08	20	71.87	5	72.00	71.80	15	7,966	0.19%
2021/04/07	0	0.00	1	73.10	73.10	-1	7,940	-0.01%
2021/04/06	8	73.16	9	73.92	73.50	-1	7,932	-0.01%
2021/04/01	9	71.67	5	71.74	71.80	4	7,914	0.05%
2021/03/31	10	72.81	3	72.57	72.10	7	7,904	0.09%
2021/03/30	4	74.00	1	73.90	73.80	3	7,870	0.04%
2021/03/29	8	73.91	20	74.20	73.40	-12	7,867	-0.15%
2021/03/26	1	72.70	0	0.00	72.20	1	7,845	0.01%
2021/03/25	0	0.00	10	72.30	72.20	-10	7,843	-0.13%
2021/03/24	9	71.44	9	72.47	71.00	0	7,827	0.00%
2021/03/23	29	72.83	0	0.00	72.40	29	7,795	0.37%
2021/03/22	26	75.43	13	73.91	73.10	13	7,736	0.17%
2021/03/19	0	0.00	3	78.33	77.70	-3	7,645	-0.04%
2021/03/18	6	82.05	32.1	81.32	79.50	-26.1	7,679	-0.34%
2021/03/17	39.1	79.70	45	79.78	81.50	-6	7,522	-0.08%
2021/03/16	43	78.06	19	78.86	78.50	24	7,179	0.33%
2021/03/15	3	75.20	1	76.00	74.00	2	6,790	0.03%
2021/03/12	9	77.23	36	76.99	75.80	-27	6,730	-0.40%
2021/03/11	26	75.63	16	76.70	78.00	10	6,629	0.15%
2021/03/10	15	73.39	6	74.68	72.50	9	6,399	0.14%
2021/03/09	11	71.47	17	71.46	71.80	-6	6,254	-0.10%
2021/03/08	13	71.33	2	70.70	69.50	11	6,262	0.18%
2021/03/05	15	71.23	6.6	70.39	69.30	8.4	6,308	0.13%
2021/03/04	3	72.23	5	72.60	71.00	-2	6,297	-0.03%
2021/03/03	3	69.90	5	70.66	74.00	-2	6,315	-0.03%
2021/03/02	4	73.85	3	74.57	71.10	1	6,293	0.02%
2021/02/26	6	73.73	5	74.02	74.80	1	6,403	0.02%
2021/02/25	11	76.79	3	77.73	74.10	8	6,511	0.12%
2021/02/24	2	73.50	8	73.63	74.30	-6	6,457	-0.09%
2021/02/23	0	0.00	6	74.43	74.10	-6	6,466	-0.09%
2021/02/22	8	74.45	11	74.16	74.40	-3	6,624	-0.05%
2021/02/19	17	72.75	15	72.48	73.10	2	6,781	0.03%
2021/02/18	6	70.80	12	70.60	71.30	-6	7,043	-0.09%
2021/02/17	8	64.21	5	65.92	66.80	3	7,069	0.04%
2021/02/05	12	61.21	11	60.99	60.80	1	7,340	0.01%
2021/02/04	21	61.39	9	61.08	60.70	12	7,570	0.16%
2021/02/03	8	61.49	17	61.21	60.50	-9	7,902	-0.11%
2021/02/02	12	59.86	9	60.09	60.60	3	7,985	0.04%
2021/02/01	17	59.43	9	59.17	59.00	8	7,994	0.10%
2021/01/29	8	64.13	19	62.96	62.00	-11	7,946	-0.14%
2021/01/28	6	64.97	9	64.94	64.80	-3	8,054	-0.04%
2021/01/27	10	64.50	12.1	64.68	64.70	-2.1	8,049	-0.03%
2021/01/26	11	63.15	15	63.31	61.80	-4	8,030	-0.05%
2021/01/25	6	63.37	0.1	63.50	63.80	5.9	8,106	0.07%
2021/01/22	29.8	63.49	27	62.72	65.70	2.8	8,336	0.03%
2021/01/21	26	68.28	12	66.12	62.50	14	8,263	0.17%
2021/01/20	11	72.56	51	71.21	69.20	-40	7,997	-0.50%
2021/01/19	27	76.28	25	76.17	76.80	2	7,741	0.03%
2021/01/18	40	72.60	21.6	71.82	71.70	18.4	7,320	0.25%
2021/01/15	13	69.29	24	69.75	70.00	-11	6,927	-0.16%
2021/01/14	28	68.55	31	68.30	67.80	-3	6,627	-0.05%
2021/01/13	10	63.45	5	64.52	65.10	5	6,201	0.08%
2021/01/12	36	61.06	78	60.29	59.20	-42	5,985	-0.70%
2021/01/11	44	61.47	4	60.75	60.80	40	5,908	0.68%
2021/01/08	7	60.96	28	59.61	59.50	-21	5,807	-0.36%
2021/01/07	23	62.30	23	61.82	60.80	0	5,747	0.00%
2021/01/06	11	59.78	50	58.60	58.20	-39	5,582	-0.70%
2021/01/05	26	60.53	12	60.56	60.50	14	5,491	0.25%
2021/01/04	42	59.31	24	61.55	61.60	18	5,335	0.34%
2020/12/31	37	55.30	7	54.70	57.70	30	4,990	0.60%
2020/12/30	0.8	52.50	0	0.00	52.50	0.8	4,871	0.02%
2020/12/29	0	0.00	2	52.65	53.40	-2	4,853	-0.04%
2020/12/28	1	52.50	4	52.85	52.30	-3	4,830	-0.06%
2020/12/25	0	0.00	0.6	53.00	53.30	-0.6	4,803	-0.01%
2020/12/24	0	0.00	4	53.55	53.20	-4	4,786	-0.08%
2020/12/23	4	51.53	0	0.00	52.90	4	4,777	0.08%
2020/12/22	5	53.84	2	52.80	51.50	3	4,762	0.06%
2020/12/21	1	53.80	1	54.30	53.80	0	4,738	0.00%
2020/12/18	2	54.10	7	54.99	55.40	-5	4,720	-0.11%
2020/12/17	3	54.03	2	53.95	53.90	1	4,687	0.02%
2020/12/16	2	55.30	3	56.00	55.30	-1	4,673	-0.02%
2020/12/15	17	55.26	10	56.58	55.00	7	4,665	0.15%
2020/12/14	14	57.34	9	57.27	57.00	5	4,598	0.11%
2020/12/11	2	53.30	4	52.58	52.80	-2	4,466	-0.04%
2020/12/10	1	53.80	0	0.00	53.90	1	4,449	0.02%
2020/12/09	2	54.00	0	0.00	52.90	2	4,429	0.05%
2020/12/08	6	53.27	2	53.60	53.30	4	4,413	0.09%
2020/12/07	6	52.85	11	52.75	52.70	-5	4,384	-0.11%
2020/12/04	2	56.45	10	55.90	55.90	-8	4,286	-0.19%
2020/12/03	5	56.76	42	57.03	55.50	-37	4,262	-0.87%
2020/12/02	3	56.83	24	57.43	57.00	-21	4,226	-0.50%
2020/12/01	61	57.34	13	57.38	57.20	48	4,164	1.15%
2020/11/30	1	54.90	12.1	54.85	55.00	-11.1	4,081	-0.27%
2020/11/27	4	55.60	56	54.78	55.50	-52	4,063	-1.28%
2020/11/26	7	55.63	5.5	56.09	56.70	1.5	3,988	0.04%
2020/11/25	14	56.60	25.2	58.00	55.00	-11.2	3,912	-0.29%
2020/11/24	19	58.86	14	59.49	58.70	5	3,743	0.13%
2020/11/23	15	57.90	6.1	57.00	57.60	8.9	3,591	0.25%
2020/11/20	40	58.03	42.5	57.69	57.50	-2.5	3,518	-0.07%
2020/11/19	19	58.22	18	58.19	57.90	1	3,453	0.03%
2020/11/18	14	60.08	9.2	59.76	60.20	4.8	3,240	0.15%
2020/11/17	58	59.35	28	60.05	60.00	30	2,984	1.01%
2020/11/16	49	57.58	13	56.73	56.60	36	2,584	1.39%
2020/11/13	40	55.13	28	56.15	57.10	12	2,344	0.51%
2020/11/12	35.9	53.66	49	53.14	53.40	-13.1	1,976	-0.66%
2020/11/11	19	52.33	17	52.81	53.00	2	1,725	0.12%
2020/11/10	5	48.47	18.4	48.26	48.90	-13.4	1,367	-0.98%
2020/11/09	7	46.76	7	46.94	46.95	0	1,263	0.00%
2020/11/06	11	46.65	10.3	46.68	46.85	0.7	1,213	0.06%
2020/11/05	34	47.39	11	46.49	46.85	23	1,174	1.96%
2020/11/04	8	45.13	12	45.16	45.40	-4	1,006	-0.40%
2020/11/03	10	45.07	21	45.09	45.35	-11	954	-1.15%
2020/11/02	37	44.66	28	44.33	44.90	9	885	1.02%
2020/10/30	18	44.29	14.4	44.15	44.30	3.6	748	0.48%
2020/10/29	2	40.55	12	41.89	42.10	-10	448	-2.23%
2020/10/28	0	0.00	5	38.72	38.30	-5	353	-1.42%
2020/10/23	2	37.05	2	37.23	37.45	0	330	0.00%
2020/10/22	2	37.35	0	0.00	37.30	2	329	0.61%
2020/10/19	0	0.00	2	37.90	37.85	-2	333	-0.60%
2020/10/15	2	37.65	2	37.58	37.65	0	339	0.00%
2020/10/14	3	37.93	2	37.88	37.75	1	339	0.29%
2020/10/13	1	38.10	1	38.05	38.15	0	339	0.00%
2020/10/12	1	38.35	1	38.25	38.50	0	340	0.00%
2020/10/08	1	38.80	1	38.85	38.70	0	341	0.00%
2020/10/07	0	0.00	1	38.35	38.75	-1	341	-0.29%
2020/10/06	1	37.70	1	37.75	38.15	0	338	0.00%
2020/09/25	1	37.10	1	37.10	37.15	0	382	0.00%
2020/09/24	1	37.30	3	37.18	37.35	-2	382	-0.52%
2020/09/21	1	39.15	3	38.68	38.50	-2	379	-0.53%
2020/09/18	0	0.00	1	39.00	39.25	-1	368	-0.27%
2020/09/17	3	38.50	0	0.00	38.20	3	352	0.85%
2020/09/09	2	37.68	2	37.68	37.90	0	332	0.00%
2020/09/07	2	37.53	2	37.50	37.05	0	328	0.00%
2020/09/04	6	37.99	6	37.97	37.85	0	328	0.00%
2020/09/03	9	39.50	6.1	38.96	38.60	3	327	0.90%
2020/09/02	5	37.63	6	39.48	39.40	-1	306	-0.33%
2020/08/31	0	0.00	3	37.42	37.30	-3	293	-1.02%
2020/08/28	7	42.65	2	42.60	42.55	5	287	1.74%
2020/08/27	3	42.80	2	42.70	42.70	1	271	0.37%
2020/08/26	2	42.83	2	42.70	42.65	0	262	0.00%
2020/08/25	3	42.72	2	42.68	42.65	1	257	0.39%
2020/08/24	0	0.00	1	43.00	42.50	-1	254	-0.39%
2020/08/19	1	42.55	1	42.85	42.55	0	244	0.00%
2020/08/13	1	42.05	0	0.00	42.05	1	243	0.41%
2020/08/12	2	41.95	0	0.00	42.10	2	244	0.82%
2020/08/06	2	42.65	0	0.00	42.65	2	244	0.82%
2020/07/29	2	41.40	0	0.00	41.90	2	250	0.80%
2020/07/27	0	0.00	2	41.50	41.45	-2	250	-0.80%
2020/07/22	2	41.93	0	0.00	42.15	2	258	0.77%
2020/07/16	1	42.50	1	42.40	42.65	0	268	0.00%
2020/07/14	1	42.50	0	0.00	42.80	1	270	0.37%
2020/07/10	2	42.50	2	42.45	42.80	0	273	0.00%
2020/07/08	0	0.00	1	43.95	44.60	-1	261	-0.38%
2020/07/07	0	0.00	1	43.75	43.55	-1	253	-0.39%
2020/07/02	2	42.50	0	0.00	42.15	2	233	0.86%
2020/06/29	1	41.90	0	0.00	42.00	1	229	0.44%
2020/06/24	0	0.00	0	42.00	42.05	0	229	-0.01%
2020/06/23	0	0.00	1	42.20	42.05	-1	231	-0.43%
2020/06/19	0	0.00	1	42.20	42.10	-1	237	-0.42%
2020/06/16	0	0.00	0	42.00	41.90	0	241	-0.02%
2020/06/10	1	42.60	0	0.00	42.75	1	254	0.39%
2020/06/05	0	0.00	2	43.90	44.20	-2	255	-0.78%
2020/06/03	0	0.00	1	42.65	42.60	-1	246	-0.41%
2020/05/29	1	42.10	0	0.00	42.10	1	244	0.41%
2020/05/27	1	42.10	2	42.08	42.20	-1	242	-0.41%
2020/05/26	2	41.95	1	41.90	41.85	1	243	0.41%
2020/05/20	1	41.95	1	41.90	41.80	0	237	0.00%
2020/05/19	1	42.15	1	42.05	41.95	0	235	0.00%
2020/05/14	2	41.90	0	0.00	41.40	2	233	0.86%
2020/05/11	0	0.00	2	42.65	42.55	-2	233	-0.86%
2020/05/08	0	0.00	4	41.45	41.65	-4	229	-1.74%
2020/04/29	0	0.00	9	40.77	41.20	-9	229	-3.92%
2020/04/24	2	38.40	0	0.00	39.70	2	224	0.89%
2020/04/21	0	0.00	7	37.76	37.15	-7	207	-3.37%
2020/04/07	0	0.00	3	32.35	32.45	-3	184	-1.63%
2020/04/01	3	31.25	1	30.95	31.25	2	186	1.07%
2020/03/30	1	30.80	2	30.65	31.10	-1	188	-0.53%
2020/03/27	2	31.75	0	0.00	31.75	2	188	1.06%
2020/03/26	3	31.03	3	31.07	31.80	0	186	0.00%
2020/03/25	1	31.30	2	31.23	31.05	-1	184	-0.54%
2020/03/23	1	28.05	0	0.00	28.00	1	182	0.55%
2020/03/20	3	27.90	2	27.58	28.40	1	183	0.55%
2020/03/19	6	26.86	4	26.88	25.85	2	181	1.10%
2020/03/18	3	29.07	3	29.12	28.65	0	173	0.00%
2020/03/13	1	29.80	0	0.00	29.95	1	164	0.61%
2020/03/10	2	36.50	0	0.00	36.35	2	147	1.35%
2020/03/09	2	38.90	2	38.70	38.00	0	143	0.00%
2020/03/04	0	0.00	1	37.90	38.15	-1	139	-0.72%
2020/03/02	1	37.25	1	37.20	37.25	0	139	0.00%
2020/02/27	1	38.15	1	38.20	37.80	0	139	0.00%
2020/02/26	1	38.25	1	38.20	38.15	0	137	0.00%
2020/02/19	1	39.00	1.1	38.91	39.00	-0.1	141	-0.04%
2020/02/18	1	38.80	1	38.70	38.70	0	141	0.00%
2020/02/14	1	39.05	1	38.95	39.05	0	143	0.00%
2020/02/13	1	38.90	1	38.90	38.80	0	148	0.00%
2020/02/07	0	0.00	1	39.90	39.90	-1	162	-0.62%
2020/02/06	1	40.00	1	40.00	40.10	0	173	0.00%
2020/02/04	1	40.05	1	40.10	40.10	0	191	0.00%
2020/02/03	1	40.00	1	39.90	40.10	0	191	0.00%
2020/01/20	0	0.00	1	42.70	42.75	-1	195	-0.51%
2020/01/15	1	42.30	1	42.35	42.25	0	194	0.00%
2020/01/14	1	42.35	1.1	42.26	42.40	-0.1	196	-0.03%
2020/01/13	1	42.10	1	42.00	42.20	0	197	0.00%
2020/01/10	1	41.90	1	41.85	41.90	0	200	0.00%
2020/01/08	1	41.85	1	41.95	41.80	0	205	0.00%
2020/01/07	1	42.20	0	0.00	41.95	1	207	0.48%
2020/01/06	1	42.30	0	0.00	42.20	1	210	0.47%
2020/01/03	1	42.70	0	0.00	42.60	1	210	0.47%
2019/12/31	1	43.15	0	0.00	42.80	1	213	0.47%
2019/12/30	4	43.24	0	0.00	43.10	4	212	1.88%
2019/12/27	1	43.50	3.1	43.25	43.35	-2.1	212	-0.99%
2019/12/26	0	0.00	3	42.60	42.65	-3	210	-1.43%
2019/12/18	2	42.80	0	0.00	42.80	2	210	0.95%
2019/12/17	1	42.85	1	42.90	42.95	0	209	0.00%
2019/12/12	1	43.05	0	0.00	43.05	1	213	0.47%
2019/12/06	0	0.00	2	43.30	43.15	-2	212	-0.94%
2019/12/04	1	43.00	0	0.00	42.95	1	216	0.46%
2019/12/02	1	43.10	0	0.00	43.00	1	218	0.46%
2019/11/29	1	43.10	0	0.00	43.10	1	220	0.45%
2019/11/21	3	43.07	0	0.00	43.40	3	238	1.26%
2019/11/19	2	43.60	0	0.00	43.65	2	242	0.82%
2019/11/18	1	43.70	0	0.00	43.50	1	253	0.40%
2019/11/15	2	43.70	2	43.68	43.75	0	259	0.00%
2019/11/14	1	43.50	0	0.00	43.50	1	260	0.38%
2019/11/13	1	43.00	2	43.10	43.25	-1	260	-0.38%
2019/11/12	5	43.25	3	43.20	43.15	2	262	0.76%
2019/11/11	2	43.60	2	43.53	43.40	0	259	0.00%
2019/11/08	2	44.63	1	44.50	44.70	1	254	0.39%
2019/11/06	2	45.95	3.3	45.75	45.30	-1.3	250	-0.52%
2019/11/05	2	47.15	2.1	46.94	46.50	-0.1	243	-0.02%
2019/11/04	2	46.10	4	46.24	46.90	-2	236	-0.85%
2019/11/01	2	44.73	4	44.91	45.35	-2	224	-0.89%
2019/10/31	3	44.73	1	44.75	44.65	2	226	0.88%
2019/10/30	0.3	44.95	3	44.68	44.90	-2.7	225	-1.20%
2019/10/25	1	43.60	1	43.50	43.45	0	228	0.00%
2019/10/24	0	0.00	1.4	43.74	43.70	-1.4	236	-0.59%
2019/10/23	3	43.47	3	43.43	43.45	0	255	0.00%
2019/10/22	3	43.65	3	43.62	43.35	0	291	0.00%
2019/10/21	2	43.48	3	43.48	43.60	-1	341	-0.29%
2019/10/18	2	43.83	5	43.92	43.30	-3	389	-0.77%
2019/10/17	1	43.70	4	43.19	43.95	-3	394	-0.76%
2019/10/16	1	42.45	1.1	42.41	42.50	-0.1	401	-0.01%
2019/10/14	3	42.78	2	43.05	42.30	1	409	0.24%
2019/10/09	2	43.28	3.1	43.25	43.00	-1.1	412	-0.25%
2019/10/08	1	43.85	0	0.00	43.40	1	417	0.24%
2019/10/07	3	43.88	4	43.78	43.70	-1	419	-0.24%
2019/10/04	3	44.07	3	44.08	44.00	0	421	0.00%
2019/10/03	1	44.15	2	44.08	44.05	-1	426	-0.23%
2019/10/02	1	44.55	1	44.85	44.35	0	432	0.00%
2019/10/01	1	44.40	1	44.25	44.30	0	438	0.00%
2019/09/25	3	44.07	1	44.15	44.10	2	454	0.44%
2019/09/24	2	44.20	3	44.17	44.05	-1	455	-0.22%
2019/09/23	1	44.60	0	0.00	44.45	1	454	0.22%
2019/09/20	0	0.00	2.3	44.56	44.60	-2.3	453	-0.51%
2019/09/19	0	0.00	0	44.35	44.35	0	452	-0.01%
2019/09/18	3	44.93	1	44.70	44.75	2	450	0.44%
2019/09/17	2	45.30	0	0.00	45.20	2	446	0.45%
2019/09/11	1	46.00	0	0.00	45.90	1	449	0.22%
2019/09/03	3	45.63	1	45.50	45.50	2	445	0.45%
2019/09/02	1	45.70	1	45.65	46.05	0	443	0.00%
2019/08/30	1	45.95	1	45.95	45.85	0	449	0.00%
2019/08/26	1	46.35	0	0.00	46.45	1	442	0.23%
2019/08/22	2	47.70	1	48.25	48.25	1	439	0.23%
2019/08/21	0	0.00	3	47.43	47.80	-3	434	-0.69%
2019/08/20	0	0.00	4	46.14	46.40	-4	426	-0.94%
2019/08/15	1	44.25	0	0.00	43.70	1	434	0.23%
2019/08/14	1	45.00	12	45.00	45.00	-11	434	-2.53%
2019/08/13	0	0.00	1	44.75	44.75	-1	437	-0.23%
2019/08/12	3	45.00	0	0.00	44.90	3	442	0.68%
2019/08/07	0	0.00	2	45.88	45.75	-2	478	-0.42%
2019/08/05	2	46.55	0	0.00	46.00	2	489	0.41%
2019/08/02	1	47.35	0	0.00	47.10	1	490	0.20%
2019/08/01	3	47.90	0	0.00	47.90	3	491	0.61%
2019/07/30	5	48.20	1	48.30	48.20	4	498	0.80%
2019/07/29	1	49.10	1	49.10	49.10	0	504	0.00%
2019/07/25	3	48.92	6	49.09	48.50	-3	501	-0.60%
2019/07/24	4	50.11	5	50.06	49.50	-1	490	-0.20%
2019/07/23	7	57.01	4	57.10	57.20	3	471	0.64%
2019/07/22	1	56.90	2	56.55	56.90	-1	446	-0.22%
2019/07/19	2	54.85	1	54.70	54.90	1	470	0.21%
2019/07/09	4	55.08	13	54.92	54.60	-9	459	-1.96%
2019/07/04	1	54.60	0	0.00	54.60	1	490	0.20%
2019/07/02	3	54.80	0	0.00	55.00	3	540	0.55%
2019/07/01	0	0.00	2	54.00	54.00	-2	538	-0.37%
2019/06/26	0	0.00	1	53.40	53.30	-1	562	-0.18%
2019/06/24	0	0.00	1	53.50	53.40	-1	588	-0.17%
2019/06/17	0	0.00	1	53.10	53.40	-1	667	-0.15%
2019/06/06	1	52.00	0	0.00	52.10	1	818	0.12%
2019/06/05	2	52.80	0	0.00	52.70	2	822	0.24%
2019/05/29	1	52.90	0	0.00	52.70	1	906	0.11%
2019/05/28	2	52.80	0	0.00	52.90	2	908	0.22%
2019/05/27	1	53.00	0	0.00	52.80	1	915	0.11%
2019/05/24	0	0.00	1	53.30	53.20	-1	916	-0.11%
2019/05/23	1	53.00	0	0.00	53.20	1	916	0.11%
2019/05/21	1	54.80	1	54.40	55.10	0	909	0.00%
2019/05/20	4	54.90	0	0.00	54.50	4	910	0.44%
2019/05/17	6	55.28	2	55.00	54.90	4	922	0.43%
2019/05/16	0	0.00	1	55.50	54.90	-1	927	-0.11%
2019/05/15	2	54.30	31	54.42	55.30	-29	917	-3.16%
2019/05/13	2	53.55	10	53.94	53.60	-8	906	-0.88%
2019/05/10	1	54.10	3	53.43	54.00	-2	911	-0.22%
2019/05/09	4	53.68	0	0.00	53.60	4	908	0.44%
2019/05/08	0	0.00	3	54.20	54.30	-3	901	-0.33%
2019/05/07	3	53.40	3	53.30	53.50	0	895	0.00%
2019/05/06	1	53.10	2	53.10	53.00	-1	895	-0.11%
2019/05/03	11	54.12	0	0.00	54.00	11	884	1.24%
2019/05/02	11	54.09	1	54.40	54.00	10	876	1.14%
2019/04/30	4	53.93	6	53.88	54.30	-2	870	-0.23%
2019/04/29	18	54.37	0	0.00	53.80	18	863	2.09%
2019/04/26	3	54.53	3.1	54.71	55.00	-0.1	847	-0.01%
2019/04/25	13	54.65	3	54.17	54.90	10	824	1.21%
2019/04/23	3	51.10	1	51.60	51.60	2	745	0.27%
2019/04/22	1	51.70	1	51.60	51.60	0	743	0.00%
2019/04/19	0	0.00	1	50.90	51.30	-1	741	-0.13%
2019/04/18	2	51.60	0	0.00	50.60	2	734	0.27%
2019/04/16	2	51.40	1	51.80	51.90	1	721	0.14%
2019/04/15	1	51.00	3	51.20	51.20	-2	717	-0.28%
2019/04/12	3	51.13	8	50.71	50.50	-5	712	-0.70%
2019/04/11	2	51.75	4	51.48	51.30	-2	699	-0.29%
2019/04/10	1	51.20	0	0.00	51.20	1	692	0.14%
2019/04/09	3	56.37	3	54.37	53.50	0	661	0.00%
2019/04/03	1	54.90	3	54.93	54.90	-2	599	-0.33%
2019/04/02	0	0.00	5	55.06	54.80	-5	592	-0.84%
2019/04/01	1	54.90	0	0.00	55.00	1	581	0.17%
2019/03/27	5	54.78	3	54.93	54.60	2	552	0.36%
2019/03/26	0	0.00	3	54.90	55.00	-3	538	-0.56%
2019/03/25	2	53.65	4	52.98	53.90	-2	507	-0.39%
2019/03/22	5	53.08	0	0.00	53.00	5	496	1.01%
2019/03/21	4	53.55	2	53.70	53.90	2	482	0.41%
2019/03/19	0	0.00	2	54.45	54.30	-2	456	-0.44%
2019/03/18	1	54.20	1	54.00	54.60	0	439	0.00%
2019/03/15	0	0.00	0.6	53.40	53.40	-0.6	429	-0.14%
2019/03/14	0	0.00	5	54.06	54.50	-5	394	-1.27%
2019/03/13	2	53.10	1	52.90	52.90	1	363	0.28%
2019/03/12	0	0.00	3	51.30	51.60	-3	314	-0.95%
2019/03/11	4	50.50	0	0.00	50.30	4	301	1.32%
2019/03/08	0	0.00	3	51.20	51.10	-3	295	-1.02%
2019/03/07	2	50.40	0	50.50	50.60	2	285	0.69%
2019/03/06	2	49.90	2	51.20	51.20	0	267	0.00%
2019/03/05	0	0.00	3	50.90	50.40	-3	255	-1.17%
2019/03/04	0	0.00	2	48.95	49.60	-2	225	-0.89%
2019/02/26	2	47.60	0	0.00	47.70	2	205	0.97%
2019/02/21	0	0.00	2.1	47.59	47.35	-2.1	193	-1.06%
2019/02/20	3	47.20	0	0.00	47.15	3	188	1.59%
2019/02/19	1	47.10	0	0.00	47.35	1	186	0.54%
2019/01/30	1	41.75	1	41.70	42.30	0	116	0.00%
2019/01/24	1	41.60	0	0.00	41.55	1	109	0.92%
2019/01/23	0	0.00	4	41.95	41.95	-4	108	-3.67%
2019/01/22	0	0.00	3	41.88	41.90	-3	107	-2.78%
2019/01/21	0	0.00	1	41.70	41.90	-1	109	-0.91%
2019/01/18	1	41.55	0	0.00	41.55	1	109	0.91%
2019/01/16	6	40.98	0	0.00	41.00	6	104	5.72%
2019/01/11	1	40.70	0	0.00	40.70	1	102	0.98%
2019/01/08	0	0.00	2	39.45	39.40	-2	97	-2.04%
2018/12/21	0	0.00	2	38.50	38.50	-2	129	-1.54%
2018/12/20	1	38.50	2	38.93	38.45	-1	129	-0.77%
2018/12/19	2	39.20	0	0.00	39.05	2	128	1.55%
2018/12/14	3	39.82	0	0.00	39.80	3	127	2.36%
2018/12/13	2	40.15	0	0.00	39.95	2	127	1.56%
2018/12/12	0	0.00	3	40.02	40.10	-3	127	-2.36%
2018/12/11	1	39.40	0	0.00	39.30	1	125	0.79%
2018/12/06	2	39.80	0	0.00	39.30	2	130	1.53%
2018/12/04	1	40.45	0	0.00	40.60	1	135	0.74%
2018/12/03	2	41.00	0	0.00	41.00	2	136	1.47%
2018/11/30	0	0.00	3	39.45	39.55	-3	132	-2.27%
2018/11/28	2	38.80	2	39.20	38.80	0	125	0.00%
2018/11/26	3	38.67	0	0.00	38.45	3	128	2.34%
2018/11/16	1	38.50	1	38.20	38.20	0	127	0.00%
2018/11/13	1	37.70	0	0.00	37.70	1	127	0.78%
2018/10/16	0	0.00	1	36.60	37.00	-1	177	-0.56%
2018/10/12	0	0.00	2	35.00	35.65	-2	186	-1.07%
2018/10/11	6	35.61	1	34.60	34.60	5	187	2.66%
2018/10/04	1	40.75	0	0.00	40.85	1	175	0.57%
2018/10/02	2	41.58	0	0.00	41.45	2	180	1.11%
2018/09/12	1	41.20	0	0.00	41.25	1	197	0.51%
2018/09/11	2	42.38	1	42.55	42.15	1	196	0.51%
2018/09/10	3	42.47	0	42.90	42.80	3	196	1.50%
2018/09/04	0	0.00	2	43.90	43.85	-2	198	-1.03%
2018/09/03	0	0.00	3	44.30	43.95	-3	203	-1.47%
2018/08/29	1	44.30	0	0.00	44.10	1	261	0.38%
2018/08/28	0	0.00	1	44.00	44.00	-1	264	-0.38%
2018/08/27	1	43.35	1	43.50	43.70	0	265	0.00%
2018/08/24	0	0.00	0.1	43.45	43.35	-0.1	265	-0.03%
2018/08/23	0	0.00	3	43.35	42.90	-3	268	-1.12%
2018/08/21	0	0.00	4	42.80	43.30	-4	275	-1.45%
2018/08/16	0	0.00	5	43.25	43.40	-5	281	-1.78%
2018/08/15	3	43.70	0	0.00	43.80	3	280	1.07%
2018/08/10	2	45.03	2	44.95	44.80	0	282	0.00%
2018/08/07	0	0.00	1	45.05	44.95	-1	287	-0.35%
2018/08/06	5	44.90	0	0.00	44.95	5	318	1.57%
2018/07/30	2	43.80	0	0.00	43.80	2	319	0.63%
2018/07/27	0	0.00	1	43.55	43.60	-1	320	-0.31%
2018/07/26	1	43.65	0	0.00	43.55	1	320	0.31%
2018/07/25	0	0.00	5	43.80	43.75	-5	322	-1.55%
2018/07/24	0	0.00	2	43.50	43.75	-2	325	-0.61%
2018/07/23	5	47.91	8	47.85	47.80	-3	317	-0.95%
2018/07/20	2	48.13	2	47.98	47.90	0	309	0.00%
2018/07/19	1	48.00	1	47.90	48.10	0	310	0.00%
2018/07/18	1	48.00	1	47.95	47.90	0	311	0.00%
2018/07/17	0	0.00	1	48.05	47.90	-1	312	-0.32%
2018/07/16	1	48.10	2	48.03	47.85	-1	313	-0.32%
2018/07/13	1	47.85	0	0.00	47.75	1	318	0.31%
2018/07/11	1	47.40	0	0.00	47.50	1	324	0.31%
2018/07/10	0	0.00	2	47.50	47.55	-2	331	-0.60%
2018/06/29	0	0.00	3	46.67	46.50	-3	402	-0.74%
2018/06/21	1	47.00	0	0.00	46.90	1	415	0.24%
2018/06/12	1	48.25	0	0.00	48.20	1	441	0.23%
2018/06/08	3	48.18	0	0.00	48.45	3	500	0.60%
2018/06/07	6	49.50	2	48.60	48.45	4	506	0.79%
2018/06/04	0	0.00	4	45.55	45.75	-4	457	-0.87%
2018/05/28	1	45.40	0	0.00	45.00	1	450	0.22%
2018/05/25	1	45.40	0	0.00	45.35	1	446	0.22%
2018/05/22	2	46.00	0	0.00	45.60	2	450	0.44%
2018/05/15	1	44.80	2	44.70	44.80	-1	460	-0.22%
2018/05/14	1	45.50	4	44.86	45.10	-3	476	-0.63%
2018/05/07	0	0.00	1	49.10	49.20	-1	546	-0.18%
2018/05/03	1	48.90	0	0.00	48.75	1	548	0.18%
2018/05/02	3	49.38	0	0.00	49.35	3	549	0.55%
2018/04/30	2	48.85	0	0.00	49.15	2	547	0.37%
2018/04/25	1	47.95	1	48.10	48.00	0	540	0.00%
2018/04/24	1	48.50	4	48.86	48.60	-3	536	-0.56%
2018/04/23	3	49.22	0	0.00	49.00	3	533	0.56%
2018/04/20	2	49.70	0	0.00	49.75	2	529	0.38%
2018/04/18	0	0.00	1	49.70	50.00	-1	526	-0.19%
2018/04/17	1	49.50	0	0.00	49.40	1	522	0.19%
2018/04/16	0	0.00	2	50.20	50.00	-2	520	-0.38%
2018/04/13	5	50.40	0	0.00	50.10	5	515	0.97%
2018/04/12	2	51.00	0	0.00	50.60	2	507	0.39%
2018/04/11	12	49.91	0	0.00	49.75	12	489	2.45%
2018/04/10	0	0.00	2	49.28	48.90	-2	459	-0.44%
2018/04/09	0	0.00	2	49.10	49.15	-2	456	-0.44%
2018/04/03	0	0.00	0.2	48.35	48.70	-0.2	453	-0.04%
2018/03/29	1	47.70	1	47.65	47.65	0	459	0.00%
2018/03/23	1	46.35	3	46.67	46.45	-2	456	-0.44%
2018/03/22	1	47.85	1	47.90	47.65	0	453	0.00%
2018/03/16	1	47.40	0	0.00	47.40	1	434	0.23%
2018/03/14	8	48.71	3	49.15	48.10	5	428	1.17%
2018/03/08	0	0.00	1	44.40	44.75	-1	378	-0.26%
2018/02/27	0	0.00	3	44.52	44.40	-3	400	-0.75%
2018/02/23	0	0.00	1	44.50	44.50	-1	408	-0.24%
2018/02/09	1	40.35	0	0.00	41.50	1	422	0.24%
2018/02/07	2	43.00	0	0.00	42.30	2	440	0.45%
2018/02/06	1	42.65	1	44.00	42.00	0	443	0.00%
2018/02/05	4	44.84	2	44.98	45.15	2	447	0.45%
2018/02/02	2	47.98	4	47.23	46.70	-2	469	-0.43%
2018/02/01	1	49.10	2	49.43	48.50	-1	473	-0.21%
2018/01/31	1	47.50	1	47.70	48.80	0	415	0.00%
2018/01/29	0	0.00	3	47.07	47.20	-3	410	-0.73%
2018/01/18	1	45.35	0	0.00	45.35	1	526	0.19%
2018/01/16	1	45.90	0	0.00	45.90	1	583	0.17%
2018/01/10	0	0.00	1	45.70	45.55	-1	864	-0.12%
2018/01/09	0	0.00	2	46.55	46.60	-2	876	-0.23%
2018/01/08	13	47.40	0	0.00	47.00	13	906	1.43%
2018/01/04	0	0.00	1	47.40	47.25	-1	921	-0.11%
2018/01/03	0	0.00	1	47.30	47.25	-1	924	-0.11%