僑威 (3078)-第一金-桃園券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
64.2
漲跌
▲0.5
漲幅
+0.78%
成交量
608張
產業
上櫃電子零組件類股
531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

僑威 (3078)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/11/29	0	0.00	3	64.70	65.00	-3	699	-0.43%
2024/11/28	2	62.50	0	0.00	62.70	2	697	0.29%
2024/11/27	2	63.95	0	0.00	63.40	2	710	0.28%
2024/11/26	3	65.20	4	64.63	64.20	-1	743	-0.13%
2024/11/22	4	62.40	9	63.33	63.70	-5	736	-0.68%
2024/11/20	0	0.00	2	61.35	60.70	-2	697	-0.29%
2024/11/12	2	59.65	0	0.00	59.90	2	718	0.28%
2024/11/11	3	59.90	0	0.00	59.70	3	725	0.41%
2024/11/08	2.5	61.34	0	0.00	61.40	2.5	711	0.35%
2024/11/07	0	0.00	4	62.95	62.50	-4	703	-0.57%
2024/11/06	1	61.40	0	0.00	61.40	1	693	0.14%
2024/11/05	1	61.00	0	0.00	61.00	1	688	0.15%
2024/11/01	1	61.00	0	0.00	62.00	1	744	0.13%
2024/10/30	1	61.60	0	0.00	61.70	1	767	0.13%
2024/10/29	1	62.20	0	0.00	62.00	1	781	0.13%
2024/10/28	1	62.80	5	63.00	63.10	-4	783	-0.51%
2024/10/25	1	63.40	0	0.00	63.50	1	795	0.13%
2024/10/22	0	0.00	1	64.80	64.80	-1	871	-0.11%
2024/10/16	1	63.40	0	0.00	63.70	1	931	0.11%
2024/10/15	1	63.90	2	65.00	63.90	-1	932	-0.11%
2024/10/14	2	63.10	0	0.00	63.50	2	931	0.21%
2024/10/11	3	64.53	0	0.00	63.50	3	936	0.32%
2024/10/04	1	65.80	0	0.00	65.80	1	989	0.10%
2024/09/25	0	0.00	1	67.80	67.40	-1	1,024	-0.10%
2024/09/24	0	0.00	11	66.69	66.60	-11	1,022	-1.08%
2024/09/23	1	67.50	4	66.73	67.60	-3	1,023	-0.29%
2024/09/20	0	0.00	2	66.05	65.40	-2	1,013	-0.20%
2024/09/18	0	0.00	1	65.60	64.00	-1	1,022	-0.10%
2024/09/16	0	0.00	1	64.70	65.00	-1	1,028	-0.10%
2024/09/10	2	63.10	1	65.30	62.80	1	1,074	0.09%
2024/09/09	0	0.00	3	64.20	64.50	-3	1,079	-0.28%
2024/09/06	1	63.40	0	0.00	64.80	1	1,093	0.09%
2024/09/05	4	64.58	2.6	65.31	63.90	1.4	1,104	0.13%
2024/09/04	3	65.17	0	0.00	65.10	3	1,127	0.27%
2024/09/03	2	67.25	1	67.30	67.10	1	1,136	0.09%
2024/09/02	1	67.00	1	67.80	67.80	0	1,138	0.00%
2024/08/30	0	0.00	2	68.70	67.90	-2	1,129	-0.18%
2024/08/29	7	65.70	0	0.00	66.50	7	1,116	0.63%
2024/08/28	8	71.09	0	0.00	71.00	8	1,102	0.73%
2024/08/27	4	72.00	1	72.00	71.80	3	1,060	0.28%
2024/08/26	0	0.00	1	72.10	71.90	-1	1,066	-0.09%
2024/08/22	0	0.00	2	71.35	71.10	-2	1,069	-0.19%
2024/08/21	1	71.30	1	71.10	71.10	0	1,083	0.00%
2024/08/20	0	0.00	2	71.00	70.70	-2	1,075	-0.19%
2024/08/19	0	0.00	1	70.20	70.50	-1	1,076	-0.09%
2024/08/16	1	69.50	2	69.45	69.60	-1	1,077	-0.09%
2024/08/15	0	0.00	1	68.60	68.70	-1	1,074	-0.09%
2024/08/14	0	0.00	3	68.13	68.40	-3	1,079	-0.28%
2024/08/13	2	67.05	4	66.93	67.40	-2	1,073	-0.19%
2024/08/12	1	65.20	0	0.00	65.50	1	1,068	0.09%
2024/08/07	1	64.20	1	64.50	65.30	0	1,078	0.00%
2024/08/06	3	64.40	0	0.00	62.00	3	1,077	0.28%
2024/08/05	4	66.63	0.4	63.80	62.10	3.7	1,063	0.34%
2024/08/02	3	69.93	5	69.60	68.80	-2	1,048	-0.19%
2024/08/01	1	68.40	5	68.42	69.20	-4	1,037	-0.39%
2024/07/31	1	66.30	21	66.20	66.20	-20	1,032	-1.94%
2024/07/30	20	64.83	1	66.50	66.80	19	1,039	1.83%
2024/07/29	6	65.22	0	0.00	64.30	6	1,045	0.57%
2024/07/26	2	67.30	0	0.00	67.60	2	1,011	0.20%
2024/07/23	1	68.40	0	0.00	68.40	1	1,007	0.10%
2024/07/22	9	70.11	70	68.94	68.50	-61	1,000	-6.10%
2024/07/19	1	71.90	0	0.00	71.20	1	982	0.10%
2024/07/16	2	74.00	0	0.00	73.70	2	1,003	0.20%
2024/07/12	19	73.76	0	0.00	73.90	19	1,033	1.84%
2024/07/11	2	74.00	0	0.00	73.70	2	1,031	0.19%
2024/07/10	2	74.90	0	0.00	74.40	2	1,032	0.19%
2024/07/09	2	76.55	5	76.80	75.90	-3	1,014	-0.30%
2024/07/05	0	0.00	3	77.03	77.30	-3	1,026	-0.29%
2024/07/04	1	76.50	0	0.00	76.60	1	1,043	0.10%
2024/07/02	5	76.10	1	76.00	75.70	4	1,057	0.38%
2024/07/01	0	0.00	1	75.60	75.80	-1	1,065	-0.09%
2024/06/27	1	75.50	0	0.00	75.50	1	1,079	0.09%
2024/06/25	1	76.00	0	0.00	76.20	1	1,096	0.09%
2024/06/24	0	0.00	2	76.20	76.10	-2	1,101	-0.18%
2024/06/20	2	75.80	2	76.05	76.20	0	1,131	0.00%
2024/06/19	1	75.00	0	0.00	74.90	1	1,146	0.09%
2024/06/18	1	75.10	0	0.00	75.30	1	1,161	0.09%
2024/06/12	1	75.00	0	0.00	74.90	1	1,260	0.08%
2024/06/11	1	75.40	0	0.00	75.50	1	1,313	0.08%
2024/06/07	1	77.60	0	0.00	77.40	1	1,325	0.08%
2024/06/06	1	75.90	0	0.00	76.40	1	1,330	0.08%
2024/06/05	6	76.47	2	76.30	76.50	4	1,390	0.29%
2024/06/04	2	76.75	9	76.96	76.70	-7	1,484	-0.47%
2024/06/03	1	76.10	3.5	76.01	76.50	-2.5	1,586	-0.16%
2024/05/31	1	76.00	0	0.00	75.90	1	1,819	0.05%
2024/05/30	7	76.66	0	0.00	76.00	7	1,849	0.38%
2024/05/29	0	0.00	16	77.63	77.80	-16	1,872	-0.85%
2024/05/28	1	77.60	0	0.00	77.70	1	1,929	0.05%
2024/05/27	0	0.00	0	77.00	77.40	0	1,937	0.00%
2024/05/13	0	0.00	2	75.70	75.40	-2	2,325	-0.09%
2024/05/08	0	0.00	1	77.60	77.50	-1	2,338	-0.04%
2024/05/07	20	76.47	0	0.00	76.40	20	2,331	0.86%
2024/05/03	7	77.90	7	77.00	76.90	0	2,345	0.00%
2024/05/02	1	77.10	0.5	76.86	77.10	0.5	2,346	0.02%
2024/04/30	0	0.00	1	75.10	75.60	-1	2,342	-0.04%
2024/04/29	6	75.35	1	74.30	75.40	5	2,352	0.21%
2024/04/26	0	0.00	0.1	74.22	73.70	-0.1	2,390	0.00%
2024/04/24	1	74.20	0	0.00	74.30	1	2,393	0.04%
2024/04/22	6	74.65	1	75.80	73.50	5	2,419	0.21%
2024/04/19	1	76.30	2	76.30	76.10	-1	2,405	-0.04%
2024/04/18	9	77.79	6	77.90	78.20	3	2,407	0.12%
2024/04/17	2	77.65	1	77.50	77.40	1	2,422	0.04%
2024/04/16	2	77.50	3.8	77.36	77.10	-1.8	2,461	-0.07%
2024/04/15	1	79.20	0	0.00	78.60	1	2,593	0.04%
2024/04/12	0	0.00	0.2	78.50	78.80	-0.2	2,613	-0.01%
2024/04/11	0	0.00	15	77.80	77.80	-15	2,626	-0.57%
2024/04/10	0	0.00	12	78.30	78.10	-12	2,709	-0.44%
2024/04/08	1.3	78.08	0	0.00	78.70	1.3	2,722	0.05%
2024/04/02	10	79.70	1	79.75	79.60	9	2,920	0.31%
2024/03/29	0.3	79.40	3	79.03	79.20	-2.8	2,968	-0.09%
2024/03/28	0	0.00	1	79.85	79.50	-1	2,986	-0.03%
2024/03/27	26	79.13	0	0.00	79.70	26	3,001	0.87%
2024/03/26	0	0.00	1	79.00	79.10	-1	3,020	-0.03%
2024/03/22	1	80.50	0.3	80.87	81.00	0.7	3,053	0.02%
2024/03/21	3	81.73	1	82.10	81.60	2	3,060	0.07%
2024/03/20	2.4	81.50	3	81.43	82.00	-0.6	3,106	-0.02%
2024/03/19	3	80.63	0	0.00	80.70	3	3,113	0.10%
2024/03/18	3	80.93	1	80.90	80.50	2	3,196	0.06%
2024/03/15	2	79.70	1.1	80.02	80.00	0.9	3,305	0.03%
2024/03/14	10	80.00	12.2	79.54	79.30	-2.2	3,542	-0.06%
2024/03/11	6	77.57	9	77.21	77.90	-3	4,156	-0.07%
2024/03/08	12.4	80.55	8.6	79.99	79.30	3.9	4,164	0.09%
2024/03/07	4	82.30	5.5	81.99	81.60	-1.5	4,190	-0.04%
2024/03/06	9	85.34	6.1	85.13	84.00	2.9	4,129	0.07%
2024/03/05	1	83.70	25	83.18	83.60	-24	3,947	-0.61%
2024/03/04	1	83.50	5	83.30	83.00	-4	3,982	-0.10%
2024/03/01	0.3	83.10	2	83.00	82.70	-1.7	3,988	-0.04%
2024/02/29	1	82.10	0.5	82.20	82.00	0.5	4,057	0.01%
2024/02/27	1.4	82.01	1	81.60	81.80	0.4	4,194	0.01%
2024/02/26	2.3	83.04	2	83.10	83.10	0.3	5,009	0.01%
2024/02/23	0	0.00	1.1	82.99	81.90	-1.1	5,308	-0.02%
2024/02/21	0.2	82.92	3.5	82.94	82.40	-3.3	5,444	-0.06%
2024/02/20	0.9	83.09	0	0.00	82.70	0.9	5,479	0.02%
2024/02/19	2	83.07	0.4	82.90	83.20	1.6	5,496	0.03%
2024/02/16	1	82.90	3	82.70	83.10	-2	5,588	-0.04%
2024/02/15	22	81.56	1	80.80	82.20	21	5,724	0.37%
2024/01/31	0	79.30	1	79.10	78.80	-1	6,057	-0.02%
2024/01/30	0.3	79.90	2	79.75	79.80	-1.7	6,199	-0.03%
2024/01/29	1	78.30	1	78.20	79.70	0	6,240	0.00%
2024/01/26	0.3	78.90	0	0.00	78.10	0.3	6,288	0.00%
2024/01/25	1.6	79.70	0	0.00	79.10	1.6	6,364	0.02%
2024/01/24	2.2	80.29	1	80.50	80.10	1.2	6,443	0.02%
2024/01/23	2.5	80.26	1	80.20	80.20	1.5	6,599	0.02%
2024/01/22	2.4	80.23	1	79.80	80.70	1.4	6,667	0.02%
2024/01/19	2.6	78.62	0	0.00	78.70	2.6	6,846	0.04%
2024/01/18	2.9	78.03	2	77.10	78.00	0.9	6,960	0.01%
2024/01/17	5.9	79.24	15	78.30	77.80	-9.1	7,288	-0.12%
2024/01/16	1.6	79.18	0	0.00	79.60	1.6	7,481	0.02%
2024/01/12	0.1	78.90	4.5	78.76	78.00	-4.4	7,564	-0.06%
2024/01/11	2	77.90	0	0.00	79.00	2	7,620	0.03%
2024/01/10	2.3	77.65	0	0.00	77.40	2.3	7,775	0.03%
2024/01/09	4.2	78.71	20	79.18	78.30	-15.8	8,039	-0.20%
2024/01/08	2	82.50	4.2	81.65	81.30	-2.2	8,046	-0.03%
2024/01/05	2	81.65	0	0.00	81.80	2	8,493	0.02%
2024/01/04	6.2	82.13	0	0.00	81.60	6.2	8,691	0.07%
2024/01/03	1	83.00	0	0.00	83.00	1	8,692	0.01%
2023/12/29	5	84.14	0	0.00	84.20	5	8,851	0.06%
2023/12/28	1	83.20	1	84.70	84.80	0	8,890	0.00%
2023/12/27	1	82.60	0	0.00	82.60	1	8,907	0.01%
2023/12/26	1.3	82.67	0	0.00	82.70	1.3	8,961	0.01%
2023/12/25	2	82.85	12	82.81	82.70	-10	9,008	-0.11%
2023/12/22	4	83.03	6	83.02	83.00	-2	9,019	-0.02%
2023/12/20	1	83.60	1	83.60	83.20	0	9,062	0.00%
2023/12/19	3	83.03	0	0.00	82.90	3	9,089	0.03%
2023/12/18	1.2	83.23	0	0.00	83.30	1.2	9,166	0.01%
2023/12/15	1	83.20	0	0.00	83.20	1	9,244	0.01%
2023/12/14	1.5	84.12	1.2	83.96	83.80	0.3	9,271	0.00%
2023/12/13	0	0.00	1.2	83.77	83.80	-1.2	9,276	-0.01%
2023/12/12	7.3	84.41	10.2	84.75	84.00	-3	9,315	-0.03%
2023/12/11	10	85.53	17.6	86.50	85.30	-7.6	9,265	-0.08%
2023/12/08	14	86.16	44.7	87.15	87.70	-30.7	9,109	-0.34%
2023/12/07	1	83.70	11	84.18	83.60	-10	8,853	-0.11%
2023/12/06	10	82.85	2	83.45	82.80	8	8,957	0.09%
2023/12/05	15.2	82.90	1	83.10	82.90	14.2	8,994	0.16%
2023/12/04	11	84.78	19	84.74	83.90	-8	9,146	-0.09%
2023/12/01	2	84.05	1	84.80	84.50	1	9,155	0.01%
2023/11/30	13.1	84.30	21	84.38	84.50	-7.9	9,201	-0.09%
2023/11/29	13	83.98	18	84.73	83.90	-5	9,271	-0.05%
2023/11/28	0.7	84.10	10	83.80	84.40	-9.3	9,517	-0.10%
2023/11/27	6.3	83.88	10	85.52	83.60	-3.7	9,886	-0.04%
2023/11/24	41.1	85.31	67.1	85.17	85.00	-26	9,861	-0.26%
2023/11/23	58.1	86.16	59.4	86.63	84.60	-1.4	9,778	-0.01%
2023/11/22	79.5	85.52	12.5	85.15	85.40	67	9,040	0.74%
2023/11/21	0	0.00	52.3	83.93	83.60	-52.3	8,830	-0.59%
2023/11/20	3	84.17	5.4	83.37	84.20	-2.4	8,932	-0.03%
2023/11/16	4.2	81.85	3	81.63	81.90	1.2	9,156	0.01%
2023/11/15	4.5	82.37	1.3	82.23	81.80	3.2	9,259	0.03%
2023/11/14	2	84.00	10.4	84.10	82.50	-8.4	9,568	-0.09%
2023/11/13	22.7	82.26	1	82.30	82.30	21.7	9,744	0.22%
2023/11/10	6	84.55	11	85.13	84.90	-5	9,948	-0.05%
2023/11/09	10	84.00	2	84.15	84.20	8	10,522	0.08%
2023/11/08	13	85.43	9	85.40	84.70	4	10,860	0.04%
2023/11/07	4	85.33	10	84.83	84.80	-6	11,106	-0.05%
2023/11/06	5	83.70	1.1	83.36	83.50	3.9	11,270	0.03%
2023/11/03	4	83.68	3	84.10	83.10	1	11,597	0.01%
2023/11/02	1.1	82.74	12.2	82.64	83.90	-11.2	11,808	-0.09%
2023/11/01	13	81.23	14	82.11	81.20	-1	11,962	-0.01%
2023/10/31	17.2	81.95	10.2	85.47	81.70	7.1	12,113	0.06%
2023/10/30	22	84.72	3	84.83	84.70	19	12,075	0.16%
2023/10/27	20.3	84.88	16.1	84.23	84.80	4.2	12,072	0.03%
2023/10/26	20	82.83	11	84.18	82.70	9	12,122	0.07%
2023/10/25	21	84.60	22.4	85.49	83.50	-1.4	12,295	-0.01%
2023/10/24	16	84.86	15.5	81.69	85.30	0.5	12,105	0.00%
2023/10/23	2	80.25	0	0.00	80.00	2	11,995	0.02%
2023/10/20	0	0.00	6	80.68	80.70	-6	12,076	-0.05%
2023/10/19	12	81.73	11	81.60	81.70	1	12,162	0.01%
2023/10/18	13	81.47	13	81.08	80.60	0	12,231	0.00%
2023/10/17	26	84.33	37	84.99	83.80	-11	12,246	-0.09%
2023/10/16	2	84.20	7	83.79	84.40	-5	12,366	-0.04%
2023/10/13	58	84.53	26.3	84.73	84.00	31.7	13,411	0.24%
2023/10/12	10	81.64	23	81.94	83.50	-13	13,339	-0.10%
2023/10/11	0	0.00	2	79.20	79.20	-2	13,437	-0.01%
2023/10/06	0.3	80.00	0.2	79.92	80.90	0	13,554	0.00%
2023/10/05	7	81.33	7	81.31	80.10	0	13,613	0.00%
2023/10/04	9.1	79.82	15.2	79.96	80.60	-6.1	13,649	-0.04%
2023/10/03	6.4	80.06	21	80.05	79.20	-14.6	13,795	-0.11%
2023/10/02	12.6	79.05	2.2	79.15	79.10	10.4	13,861	0.08%
2023/09/28	9.3	77.54	3	77.27	77.30	6.3	13,976	0.04%
2023/09/27	3	75.31	1	75.30	75.40	2	14,331	0.01%
2023/09/26	0	77.50	1	77.70	76.10	-1	14,535	-0.01%
2023/09/25	0.1	76.40	0	0.00	77.00	0.1	14,871	0.00%
2023/09/22	1	75.30	1	73.10	75.90	0	15,074	0.00%
2023/09/21	2.3	74.73	8	74.60	74.40	-5.7	15,147	-0.04%
2023/09/20	0.5	77.06	1	77.80	76.40	-0.5	15,341	0.00%
2023/09/19	4.4	77.95	2	78.00	77.20	2.4	15,572	0.02%
2023/09/18	5	77.74	8	77.61	77.50	-3	15,756	-0.02%
2023/09/15	2.2	80.09	7	79.23	78.90	-4.8	16,147	-0.03%
2023/09/14	6.2	79.68	3	79.83	79.80	3.2	16,256	0.02%
2023/09/13	6.5	77.56	3	77.90	78.20	3.5	16,373	0.02%
2023/09/12	27.3	78.55	14	79.06	78.00	13.3	16,841	0.08%
2023/09/11	33	83.63	6	83.93	81.60	27	16,789	0.16%
2023/09/08	12	82.52	3	83.33	82.50	9	17,020	0.05%
2023/09/07	18.1	84.23	18	83.59	83.60	0.1	17,950	0.00%
2023/09/06	8	82.43	33	82.93	82.80	-25	18,724	-0.13%
2023/09/05	10.3	82.21	18	81.96	82.20	-7.7	18,786	-0.04%
2023/09/04	11.2	80.75	8	80.78	80.80	3.2	19,062	0.02%
2023/09/01	44	82.74	40.6	85.53	82.00	3.4	19,547	0.02%
2023/08/31	70	83.41	62.4	83.02	85.50	7.6	19,692	0.04%
2023/08/30	39.4	81.30	18	81.28	81.70	21.4	19,704	0.11%
2023/08/29	14	79.52	26	80.13	79.80	-12	19,820	-0.06%
2023/08/28	22.4	81.24	23	82.09	78.90	-0.6	19,960	0.00%
2023/08/25	20.1	81.65	16	81.81	81.70	4.1	19,972	0.02%
2023/08/24	15.5	82.50	15	82.17	80.40	0.5	20,139	0.00%
2023/08/23	20.2	83.17	9.3	83.79	81.80	10.9	20,314	0.05%
2023/08/22	29	85.76	21.2	86.09	84.20	7.8	20,351	0.04%
2023/08/21	11	85.19	11.2	85.36	85.30	-0.2	20,290	0.00%
2023/08/18	16.7	86.31	13.2	87.09	84.40	3.5	20,559	0.02%
2023/08/17	18.7	86.55	45	87.16	89.00	-26.3	20,628	-0.13%
2023/08/16	53	85.31	49.7	85.26	86.90	3.3	20,446	0.02%
2023/08/15	36.2	85.44	33.1	85.34	84.80	3.1	20,560	0.02%
2023/08/14	36	83.43	20.4	83.33	82.40	15.7	20,218	0.08%
2023/08/11	24.1	82.96	42.2	83.60	82.20	-18.1	20,029	-0.09%
2023/08/10	41.2	80.66	6.2	82.03	79.70	35	19,884	0.18%
2023/08/09	26.5	84.97	70	85.02	85.40	-43.5	19,734	-0.22%
2023/08/08	32	83.69	49.1	83.58	84.10	-17.1	19,603	-0.09%
2023/08/07	15.2	83.14	21.1	82.14	83.30	-5.9	19,492	-0.03%
2023/08/04	20.4	80.00	19.1	80.57	81.00	1.3	19,346	0.01%
2023/08/02	5.6	76.38	1	77.10	75.70	4.6	19,237	0.02%
2023/08/01	2.6	78.78	2	78.40	78.60	0.6	19,252	0.00%
2023/07/31	15.7	80.91	17.6	81.64	78.70	-1.9	19,297	-0.01%
2023/07/28	57.4	80.25	27.7	80.92	81.40	29.7	19,197	0.15%
2023/07/27	11.7	78.43	12	78.87	78.10	-0.3	19,159	0.00%
2023/07/26	7.9	77.97	41	77.97	76.70	-33.1	19,339	-0.17%
2023/07/25	14.8	78.42	2	78.80	77.80	12.8	19,469	0.07%
2023/07/24	7	78.29	8	78.70	77.70	-1	19,539	-0.01%
2023/07/21	5	79.30	8.2	79.32	79.90	-3.2	19,525	-0.02%
2023/07/20	10.8	77.85	12	78.17	78.90	-1.2	19,553	-0.01%
2023/07/19	21.2	76.26	7	76.37	76.90	14.2	19,616	0.07%
2023/07/18	45.6	84.16	27.2	84.63	78.90	18.4	19,512	0.09%
2023/07/17	8	82.54	38.4	83.73	87.60	-30.4	18,885	-0.16%
2023/07/14	20	79.35	42.2	79.01	79.70	-22.2	18,851	-0.12%
2023/07/13	15.1	76.57	9	76.93	76.30	6.1	18,776	0.03%
2023/07/12	9.2	75.57	3.1	75.92	75.70	6.1	18,909	0.03%
2023/07/11	8.3	75.72	5.1	75.80	74.90	3.2	19,029	0.02%
2023/07/10	17	75.47	13.1	74.72	74.90	3.9	18,978	0.02%
2023/07/07	3	78.53	1	78.70	78.60	2	18,863	0.01%
2023/07/06	22	80.65	21	81.21	80.00	1	18,926	0.01%
2023/07/05	35	82.41	60	82.50	81.70	-25	18,912	-0.13%
2023/07/04	16	80.58	12.2	80.05	79.90	3.8	18,534	0.02%
2023/07/03	23	80.91	16	81.18	81.20	7	18,386	0.04%
2023/06/30	18	75.89	7	75.13	76.80	11	18,127	0.06%
2023/06/29	7	75.61	4.2	75.95	74.80	2.8	17,944	0.02%
2023/06/28	11.1	76.73	3.3	77.15	75.00	7.9	17,843	0.04%
2023/06/27	8.1	77.43	3.3	76.57	75.00	4.8	17,579	0.03%
2023/06/26	7.2	79.49	7.3	79.17	79.60	-0.1	17,295	0.00%
2023/06/21	23.2	83.22	22.5	83.62	82.20	0.7	17,029	0.00%
2023/06/20	25.2	82.56	35.1	83.00	81.80	-9.9	16,577	-0.06%
2023/06/19	11.3	82.14	18	82.15	82.00	-6.7	16,350	-0.04%
2023/06/16	37.2	83.20	81.8	82.51	83.60	-44.6	16,178	-0.28%
2023/06/15	32.1	78.64	15.1	79.23	79.40	17	15,636	0.11%
2023/06/14	35.2	78.77	39.2	78.59	79.00	-4	15,448	-0.03%
2023/06/13	129.3	78.17	89.6	77.49	78.20	39.8	15,043	0.26%	大買/
2023/06/12	75.8	74.42	66	74.14	74.20	9.8	14,123	0.07%
2023/06/09	2	70.90	73	71.37	72.00	-71	13,152	-0.54%
2023/06/08	30.1	66.12	13.2	65.99	65.50	16.8	13,004	0.13%
2023/06/07	123	66.51	164.3	66.51	68.20	-41.3	12,639	-0.33%	大買/大賣/
2023/06/06	69.1	63.38	126.1	64.01	64.00	-57	12,037	-0.47%	大賣/
2023/06/05	48.5	62.90	34	62.46	62.60	14.5	11,588	0.12%
2023/06/02	49.7	60.22	20	60.48	59.90	29.7	11,161	0.27%
2023/06/01	14.3	59.74	25	59.19	59.90	-10.7	10,951	-0.10%
2023/05/31	23	58.73	9.1	58.54	58.00	13.9	10,743	0.13%
2023/05/30	50.2	58.59	2.1	59.60	58.50	48.1	10,599	0.45%
2023/05/29	38.1	60.79	107	59.26	61.00	-68.9	10,304	-0.67%	大賣/
2023/05/26	39.7	57.57	29.2	58.38	56.80	10.5	9,945	0.11%
2023/05/25	42.7	59.07	34.1	59.44	58.90	8.6	9,715	0.09%
2023/05/24	92.6	59.69	86.2	60.46	59.70	6.4	9,565	0.07%
2023/05/23	87.5	59.48	70	59.59	59.70	17.5	9,189	0.19%
2023/05/22	15	57.27	22.5	56.80	57.60	-7.5	8,693	-0.09%
2023/05/19	26	56.68	27	58.01	55.90	-1	8,549	-0.01%
2023/05/18	38.1	56.64	31	56.66	57.00	7.1	8,065	0.09%
2023/05/17	50	55.59	30	55.53	56.00	20	7,791	0.26%
2023/05/16	33	54.52	281	54.39	54.30	-248	7,546	-3.29%	大賣/鉅額交易
2023/05/15	21.2	54.02	10	54.09	52.70	11.2	7,323	0.15%
2023/05/12	22	54.10	34	53.86	55.00	-12	7,155	-0.17%
2023/05/11	10.1	52.58	15	54.07	52.00	-4.9	6,911	-0.07%
2023/05/10	10	53.94	2	54.30	53.70	8	6,742	0.12%
2023/05/09	5	53.80	1	54.20	53.80	4	6,631	0.06%
2023/05/08	8	55.40	9	55.79	55.50	-1	6,492	-0.02%
2023/05/05	47	54.34	6	54.03	54.30	41	6,343	0.65%
2023/05/04	52	55.32	8	55.60	55.60	44	6,216	0.71%
2023/05/03	46	56.80	76	56.87	56.60	-30	6,033	-0.50%
2023/05/02	70.2	57.64	37	56.13	56.90	33.2	5,775	0.58%
2023/04/28	218	54.41	56	53.98	54.40	162	5,440	2.98%	大買/鉅額交易
2023/04/27	41	52.37	31	51.75	52.30	10	5,192	0.19%
2023/04/26	14	50.97	12	52.18	50.90	2	4,991	0.04%
2023/04/25	42	53.30	47	52.84	52.00	-5	4,840	-0.10%
2023/04/24	27	53.26	23	53.99	53.10	4	4,661	0.09%
2023/04/21	54	52.73	39	51.68	51.50	15	4,400	0.34%
2023/04/20	27.2	56.84	28	55.46	54.70	-0.8	4,074	-0.02%
2023/04/19	9	55.34	8	56.35	56.70	1	3,489	0.03%
2023/04/18	38	53.44	31	52.21	51.60	7	3,111	0.22%
2023/04/17	7	53.07	20.1	52.48	53.40	-13.1	2,863	-0.46%
2023/04/14	3	50.60	3	50.43	49.35	0	2,510	0.00%
2023/04/13	27.7	49.14	1	48.00	48.00	26.7	2,258	1.18%
2023/04/12	13	49.83	24	49.52	49.55	-11	2,122	-0.52%
2023/04/11	37	47.69	24	47.81	48.45	13	1,952	0.67%
2023/04/10	10	45.35	1	45.25	45.60	9	1,676	0.54%
2023/04/07	10	42.80	10	42.85	42.85	0	1,484	0.00%
2023/04/06	24	42.69	23	43.56	43.60	1	1,425	0.07%
2023/03/31	4	43.63	2	43.55	44.30	2	1,330	0.15%
2023/03/30	0	0.00	1	41.85	41.95	-1	1,203	-0.08%
2023/03/29	1	40.90	0	0.00	40.65	1	1,133	0.09%
2023/03/28	2	40.05	0	0.00	40.20	2	1,092	0.18%
2023/03/27	1	39.55	1	39.85	39.80	0	1,048	0.00%
2023/03/24	1	39.05	23	39.08	38.90	-22	990	-2.22%
2023/03/23	12	39.30	16	38.81	38.80	-4	991	-0.40%
2023/03/22	1	39.00	27	38.58	38.80	-26	969	-2.68%
2023/03/21	2	39.03	3	38.90	39.10	-1	942	-0.11%
2023/03/20	40	38.30	9	38.28	38.10	31	901	3.44%
2023/03/17	4	37.81	1	37.90	37.70	3	864	0.35%
2023/03/16	16	36.26	25	36.39	36.50	-9	780	-1.15%
2023/03/15	20	38.00	24	37.23	36.10	-4	741	-0.54%
2023/03/14	1	35.90	3	36.00	36.45	-2	637	-0.31%
2023/03/13	43	35.88	6	35.68	35.55	37	613	6.03%
2023/03/10	0	0.00	2	33.90	34.10	-2	568	-0.35%
2023/03/03	1	33.20	0	0.00	33.10	1	518	0.19%
2023/02/24	2	33.08	0	0.00	32.45	2	504	0.40%
2023/02/23	0	0.00	1	33.45	33.30	-1	491	-0.20%
2023/02/22	2	33.25	0	0.00	33.40	2	486	0.41%
2023/02/21	17.5	33.62	6	33.71	33.85	11.5	474	2.42%
2023/02/20	0	0.00	1	31.70	32.50	-1	418	-0.24%
2023/01/17	0	0.00	1	28.60	28.65	-1	321	-0.31%
2023/01/11	1	28.95	0	0.00	28.95	1	328	0.30%
2023/01/10	1	28.60	0	0.00	28.90	1	327	0.30%
2022/12/30	4	28.10	0	0.00	28.15	4	335	1.19%
2022/12/19	2	28.05	0	0.00	28.05	2	324	0.62%
2022/11/18	1	26.70	0	0.00	26.90	1	263	0.38%
2022/11/17	0	0.00	1	26.45	26.90	-1	276	-0.36%
2022/11/04	0	0.00	1	25.10	25.00	-1	267	-0.37%
2022/10/17	0	0.00	1	25.10	25.15	-1	242	-0.41%
2022/08/24	1	35.40	3	35.20	35.20	-2	278	-0.72%
2022/08/04	0	0.00	1	32.70	32.50	-1	230	-0.43%
2022/08/02	0	0.00	1	32.70	32.75	-1	233	-0.43%
2022/07/20	0	0.00	2	32.30	32.20	-2	248	-0.80%
2022/07/13	1	29.85	0	0.00	29.85	1	263	0.38%
2022/07/11	1	30.20	0	0.00	30.15	1	263	0.38%
2022/07/01	0	0.00	6	31.08	30.00	-6	268	-2.23%
2022/06/28	1	33.55	0	0.00	33.65	1	258	0.39%
2022/06/10	1	36.90	0	0.00	36.65	1	322	0.31%
2022/04/27	0	0.00	2	35.25	35.30	-2	468	-0.43%
2022/04/25	0	37.70	0	0.00	36.45	0	464	0.00%
2022/04/12	0	0.00	2	36.10	35.95	-2	482	-0.41%
2022/03/25	1	36.85	0	0.00	37.05	1	490	0.20%
2022/03/21	1	36.60	0	0.00	36.90	1	515	0.19%
2022/03/08	0	0.00	0	37.60	37.60	0	554	0.00%
2022/03/07	0	0.00	0	38.60	38.50	0	552	0.00%
2022/02/24	0	0.00	2	39.05	38.70	-2	954	-0.21%
2022/02/17	0	0.00	1	39.55	39.40	-1	953	-0.10%
2022/02/08	1	39.00	0	0.00	39.00	1	982	0.10%
2022/01/24	0	0.00	3	37.90	38.10	-3	1,023	-0.29%
2022/01/19	0	0.00	1	39.15	39.15	-1	1,037	-0.10%
2022/01/13	0	0.00	1	38.65	38.65	-1	1,055	-0.09%
2022/01/10	1	38.50	0	0.00	38.55	1	1,081	0.09%
2021/12/30	2	39.80	0	0.00	39.70	2	1,109	0.18%
2021/12/29	1	39.65	0	0.00	39.80	1	1,110	0.09%
2021/12/24	3	38.90	0	0.00	38.90	3	1,129	0.27%
2021/12/23	0	0.00	3	39.25	39.20	-3	1,124	-0.27%
2021/12/22	0	0.00	1	38.90	39.00	-1	1,130	-0.09%
2021/12/20	0	0.00	1	38.45	38.35	-1	1,137	-0.09%
2021/12/17	1	37.90	0	0.00	38.00	1	1,144	0.09%
2021/12/15	0	0.00	2	37.95	38.05	-2	1,137	-0.18%
2021/12/13	2	38.50	0	0.00	38.50	2	1,124	0.18%
2021/12/10	1	38.75	0	0.00	38.80	1	1,120	0.09%
2021/12/08	0	0.00	1	39.85	39.60	-1	1,100	-0.09%
2021/12/01	1	39.40	0	0.00	39.55	1	1,157	0.09%
2021/11/30	0	0.00	1	39.65	39.55	-1	1,158	-0.09%
2021/11/26	2	41.08	4	41.49	40.10	-2	1,148	-0.17%
2021/11/25	3	43.30	2	42.35	42.30	1	1,114	0.09%
2021/11/24	8	42.76	11	44.64	43.50	-3	1,081	-0.28%
2021/11/16	2	40.55	0	0.00	40.55	2	894	0.22%
2021/11/15	0	0.00	1	40.45	40.70	-1	908	-0.11%
2021/11/11	0	0.00	1	39.60	39.55	-1	948	-0.11%
2021/11/10	0	0.00	2	40.15	40.05	-2	966	-0.21%
2021/11/03	0	0.00	2	41.10	40.90	-2	1,164	-0.17%
2021/11/02	1	41.00	0	0.00	40.90	1	1,171	0.09%
2021/10/26	2	39.75	0	0.00	39.65	2	1,378	0.15%
2021/10/19	1	39.35	0	0.00	39.35	1	1,540	0.06%
2021/10/18	0	0.00	2	37.65	37.75	-2	1,543	-0.13%
2021/10/15	0	0.00	1	37.95	37.80	-1	1,581	-0.06%
2021/10/13	1	37.30	0	0.00	37.30	1	1,647	0.06%
2021/10/08	2	39.05	0	0.00	38.95	2	1,767	0.11%
2021/10/05	0	0.00	1	35.90	37.20	-1	1,978	-0.05%
2021/10/04	0	0.00	1	37.15	36.50	-1	1,994	-0.05%
2021/10/01	0	0.00	1	37.60	37.50	-1	2,006	-0.05%
2021/09/30	0	0.00	2	38.65	38.80	-2	2,044	-0.10%
2021/09/29	0	0.00	2	38.55	38.30	-2	2,079	-0.10%
2021/09/27	3	39.98	0	0.00	39.80	3	2,153	0.14%
2021/09/15	1	39.80	0	0.00	39.50	1	2,542	0.04%
2021/09/14	0	0.00	2	40.15	39.95	-2	2,557	-0.08%
2021/09/13	5	40.10	0	0.00	40.15	5	2,581	0.19%
2021/09/10	5	40.35	0	0.00	40.45	5	2,613	0.19%
2021/09/06	0	0.00	20	41.67	40.70	-20	2,655	-0.75%
2021/08/30	1	44.15	0	0.00	43.90	1	2,701	0.04%
2021/08/27	21	47.01	0	0.00	46.90	21	2,712	0.77%
2021/08/26	1	46.90	0	0.00	47.10	1	2,701	0.04%
2021/08/25	1	45.95	0	0.00	46.85	1	2,722	0.04%
2021/08/24	1	45.80	0	0.00	45.90	1	2,720	0.04%
2021/08/20	1	45.00	0	0.00	44.85	1	2,792	0.04%
2021/08/19	1	44.80	0	0.00	44.80	1	2,812	0.04%
2021/08/18	2	45.23	1	46.10	46.40	1	2,831	0.04%
2021/08/13	3	48.00	0	0.00	47.70	3	2,891	0.10%
2021/08/12	0	0.00	1	48.55	48.60	-1	2,919	-0.03%
2021/08/10	1	50.00	3	49.62	49.30	-2	3,024	-0.07%
2021/08/09	0	0.00	4	50.93	50.60	-4	3,072	-0.13%
2021/08/03	4	54.70	0	0.00	54.60	4	3,463	0.12%
2021/08/02	0	0.00	11	54.00	53.90	-11	3,378	-0.33%
2021/07/30	1	53.80	0	0.00	53.20	1	3,434	0.03%
2021/07/29	0	0.00	0.2	53.30	53.40	-0.2	3,479	0.00%
2021/07/28	0	0.00	5	51.70	53.00	-5	3,551	-0.14%
2021/07/27	0	0.00	0	53.80	53.00	0	3,698	0.00%
2021/07/21	0	0.00	3	53.27	52.50	-3	5,796	-0.05%
2021/07/20	0	0.00	1	53.30	53.10	-1	5,919	-0.02%
2021/07/16	6	54.92	3	55.43	54.90	3	6,173	0.05%
2021/07/15	1	54.00	0	0.00	54.40	1	6,318	0.02%
2021/07/14	1	54.00	0	0.00	53.60	1	6,385	0.02%
2021/07/13	0	0.00	2	54.50	54.70	-2	6,481	-0.03%
2021/07/12	1	54.00	1	53.50	53.60	0	6,465	0.00%
2021/07/09	0	0.00	2	53.05	52.60	-2	6,501	-0.03%
2021/07/08	2	53.35	0	0.00	53.20	2	6,645	0.03%
2021/07/07	0	0.00	4	53.50	53.20	-4	6,796	-0.06%
2021/07/06	0	0.00	4	53.58	53.10	-4	7,190	-0.06%
2021/07/05	1	53.50	0	0.00	54.00	1	7,314	0.01%
2021/07/02	1	53.80	0	0.00	53.60	1	7,573	0.01%
2021/07/01	4.2	55.46	2	54.20	54.00	2.2	7,870	0.03%
2021/06/30	12	55.16	3	54.87	56.20	9	7,959	0.11%
2021/06/25	2	53.55	0	0.00	52.90	2	8,118	0.02%
2021/06/24	1	53.50	0	0.00	53.40	1	8,468	0.01%
2021/06/22	1	52.50	0	0.00	51.50	1	8,787	0.01%
2021/06/21	1	52.50	0	0.00	52.00	1	8,935	0.01%
2021/06/18	1	53.80	0	0.00	53.40	1	8,969	0.01%
2021/06/17	0	0.00	1	52.00	53.00	-1	9,017	-0.01%
2021/06/16	1	52.90	0	0.00	52.20	1	9,056	0.01%
2021/06/11	0	0.00	12	51.70	51.60	-12	9,165	-0.13%
2021/06/09	0	0.00	6	52.37	52.00	-6	9,379	-0.06%
2021/06/08	2	53.60	1	53.20	53.30	1	9,572	0.01%
2021/06/07	0	0.00	1	52.00	52.70	-1	9,647	-0.01%
2021/06/04	3	53.13	2	52.90	52.90	1	9,658	0.01%
2021/06/02	1	52.50	2	53.20	52.20	-1	9,744	-0.01%
2021/05/31	5	52.44	0	0.00	52.40	5	9,767	0.05%
2021/05/27	1	50.60	5	50.70	50.60	-4	9,963	-0.04%
2021/05/26	0	0.00	1	50.60	50.60	-1	10,269	-0.01%
2021/05/25	1	50.00	1	51.60	50.70	0	10,416	0.00%
2021/05/21	5	48.15	0	0.00	48.50	5	11,724	0.04%
2021/05/19	0	0.00	3	47.62	48.90	-3	12,591	-0.02%
2021/05/18	0	0.00	3	47.50	47.55	-3	12,771	-0.02%
2021/05/17	15	44.41	22	43.54	43.25	-7	12,829	-0.05%
2021/05/14	6	47.88	2	48.05	47.85	4	12,759	0.03%
2021/05/13	11	46.14	11	47.67	47.30	0	12,711	0.00%
2021/05/12	18	48.54	17	47.01	46.85	1	12,619	0.01%
2021/05/11	22	51.67	7	51.87	51.30	15	12,429	0.12%
2021/05/10	0	0.00	1	56.50	56.20	-1	12,281	-0.01%
2021/05/07	2	57.00	13	57.11	57.60	-11	12,262	-0.09%
2021/05/06	4	56.10	2	56.10	56.20	2	12,215	0.02%
2021/05/05	3	56.07	8	56.18	55.20	-5	12,182	-0.04%
2021/05/04	11	53.37	17	55.15	55.40	-6	12,136	-0.05%
2021/05/03	8	57.69	5	58.68	56.50	3	11,957	0.03%
2021/04/29	9	61.63	35	61.59	60.50	-26	11,757	-0.22%
2021/04/28	69	65.86	50	65.37	64.00	19	11,431	0.17%
2021/04/27	36	64.23	43	65.10	66.20	-7	10,762	-0.07%
2021/04/26	16	60.16	8	60.49	60.20	8	9,870	0.08%
2021/04/23	2	58.80	2	58.90	58.70	0	9,753	0.00%
2021/04/22	11	59.84	6	60.30	58.40	5	9,715	0.05%
2021/04/21	34	60.49	1	60.60	60.40	33	9,543	0.35%
2021/04/20	0	0.00	3	59.47	59.20	-3	9,330	-0.03%
2021/04/19	11	59.13	6	59.62	58.20	5	9,285	0.05%
2021/04/16	2	58.30	0	0.00	58.20	2	9,155	0.02%
2021/04/15	2	58.05	2	59.00	59.00	0	9,124	0.00%
2021/04/14	9	57.69	22	57.63	57.70	-13	9,068	-0.14%
2021/04/13	3	59.70	8	60.15	58.50	-5	8,985	-0.06%
2021/04/12	12	61.77	16	61.69	60.40	-4	8,875	-0.05%
2021/04/09	5	59.06	0	0.00	58.50	5	8,481	0.06%
2021/04/08	24	60.98	21	61.22	59.80	3	8,379	0.04%
2021/04/07	29	59.80	12	60.56	62.20	17	8,163	0.21%
2021/04/06	8	58.79	15	57.60	58.90	-7	7,958	-0.09%
2021/04/01	0	0.00	5	56.50	56.40	-5	8,183	-0.06%
2021/03/30	4	57.45	3	57.53	57.80	1	8,167	0.01%
2021/03/29	3	57.47	9	57.23	56.80	-6	8,044	-0.07%
2021/03/26	0	0.00	1	55.90	54.80	-1	7,706	-0.01%
2021/03/25	9	56.00	7	57.37	54.70	2	7,612	0.03%
2021/03/24	6	54.92	8	54.48	56.30	-2	7,405	-0.03%
2021/03/23	2	52.85	3	52.60	52.40	-1	7,319	-0.01%
2021/03/19	2	53.65	7	54.33	54.00	-5	7,323	-0.07%
2021/03/18	3	54.03	1	53.80	53.80	2	7,372	0.03%
2021/03/17	3	54.23	3	54.93	54.30	0	7,358	0.00%
2021/03/16	4	55.23	5	55.58	54.60	-1	7,360	-0.01%
2021/03/15	1	53.80	2	54.00	54.00	-1	7,383	-0.01%
2021/03/12	9	55.69	2	56.65	54.80	7	7,351	0.10%
2021/03/11	1	55.50	1	57.00	57.00	0	7,247	0.00%
2021/03/08	0	0.00	2	54.10	53.00	-2	7,739	-0.03%
2021/03/04	4	52.40	0	0.00	52.50	4	7,809	0.05%
2021/03/03	2	52.65	21	51.30	53.50	-19	8,017	-0.24%
2021/03/02	7	55.16	9	54.49	51.70	-2	8,078	-0.02%
2021/02/26	32	56.12	2	57.00	57.00	30	7,963	0.38%
2021/02/25	2.5	62.20	2	63.90	62.00	0.5	7,698	0.01%
2021/02/24	22	61.13	15	60.67	62.00	7	7,580	0.09%
2021/02/23	29.6	59.55	29	59.47	62.00	0.6	7,130	0.01%
2021/02/22	4	55.03	6	56.67	57.60	-2	6,411	-0.03%
2021/02/19	6.9	51.10	32	50.65	52.40	-25.1	6,230	-0.40%
2021/02/18	7	47.16	61	47.40	47.70	-54	5,582	-0.97%
2021/02/17	1	45.85	40	45.76	45.90	-39	5,386	-0.72%
2021/02/05	1	43.75	0	0.00	43.45	1	5,404	0.02%
2021/02/02	2	42.55	0	0.00	42.20	2	5,545	0.04%
2021/02/01	0	0.00	5	42.60	42.10	-5	5,661	-0.09%
2021/01/29	0	0.00	5	43.56	42.60	-5	5,750	-0.09%
2021/01/28	0	0.00	6	43.35	42.80	-6	5,728	-0.10%
2021/01/27	0	0.00	7	42.78	43.10	-7	5,728	-0.12%
2021/01/26	0	0.00	8	42.75	42.00	-8	5,718	-0.14%
2021/01/25	5	41.80	0	0.00	42.30	5	5,710	0.09%
2021/01/22	2	41.55	1	41.55	41.75	1	5,737	0.02%
2021/01/21	0	0.00	1	40.45	40.70	-1	5,760	-0.02%
2021/01/20	3	41.82	29	41.49	41.10	-26	5,767	-0.45%
2021/01/18	4	42.93	0	0.00	42.85	4	5,743	0.07%
2021/01/15	1	43.75	2	44.20	43.70	-1	5,725	-0.02%
2021/01/14	1	44.90	1	43.90	44.70	0	5,709	0.00%
2021/01/12	2	43.65	6	43.42	43.20	-4	5,714	-0.07%
2021/01/11	10	44.60	1	44.65	44.40	9	5,707	0.16%
2021/01/08	23	44.96	33	44.62	44.20	-10	5,821	-0.17%
2021/01/07	0	0.00	14	44.04	43.95	-14	6,164	-0.23%
2021/01/06	5	43.94	3	43.80	43.90	2	6,462	0.03%
2021/01/05	7	45.17	1	45.35	45.15	6	6,407	0.09%
2021/01/04	0	0.00	1	44.55	44.40	-1	6,393	-0.02%
2020/12/31	8	44.26	0	0.00	44.15	8	6,454	0.12%
2020/12/30	20	44.85	0	0.00	44.80	20	6,435	0.31%
2020/12/29	12	45.87	9	46.02	45.50	3	6,416	0.05%
2020/12/28	38	47.68	34	47.76	47.15	4	6,317	0.06%
2020/12/25	3	45.57	10	45.70	46.20	-7	5,901	-0.12%
2020/12/24	3	44.02	1	44.30	44.00	2	5,814	0.03%
2020/12/23	6	42.92	1	43.35	43.55	5	5,905	0.08%
2020/12/22	0	0.00	21	42.96	42.85	-21	6,003	-0.35%
2020/12/21	6	42.89	1	43.20	43.35	5	6,031	0.08%
2020/12/18	0	0.00	1	44.50	43.75	-1	6,070	-0.02%
2020/12/17	5	44.02	2	44.05	43.95	3	6,167	0.05%
2020/12/16	1	45.35	0	0.00	45.00	1	6,158	0.02%
2020/12/15	15	44.98	6	45.00	44.60	9	6,182	0.15%
2020/12/14	1	44.75	2	46.48	46.30	-1	6,144	-0.02%
2020/12/11	6	44.98	0	0.00	44.95	6	6,231	0.10%
2020/12/10	5	45.96	0	0.00	45.55	5	6,286	0.08%
2020/12/09	3	46.22	6	46.68	46.60	-3	6,404	-0.05%
2020/12/08	15	45.16	12	45.37	45.65	3	6,589	0.05%
2020/12/07	10	45.31	2	45.20	45.40	8	6,993	0.11%
2020/12/04	9	46.41	1	46.45	46.40	8	7,338	0.11%
2020/12/03	23	46.84	32	47.23	46.80	-9	7,607	-0.12%
2020/12/02	12	44.94	12	45.05	45.00	0	7,408	0.00%
2020/12/01	27	45.01	15	45.10	44.85	12	7,721	0.16%
2020/11/30	4	44.75	0	0.00	44.20	4	8,099	0.05%
2020/11/27	23	45.45	15	45.64	45.25	8	8,484	0.09%
2020/11/26	0	0.00	42	43.81	44.60	-42	8,462	-0.50%
2020/11/25	4	42.58	1	42.25	42.10	3	8,721	0.03%
2020/11/24	21	43.63	13	43.30	43.10	8	9,288	0.09%
2020/11/23	8	43.88	13	44.08	43.80	-5	9,394	-0.05%
2020/11/20	0	0.00	3	43.95	43.85	-3	9,633	-0.03%
2020/11/19	2	43.70	34	44.35	43.90	-32	9,908	-0.32%
2020/11/18	6	42.93	2	43.15	42.95	4	9,891	0.04%
2020/11/17	5	42.47	0	0.00	42.10	5	9,865	0.05%
2020/11/16	6	42.68	5	42.55	42.90	1	9,928	0.01%
2020/11/13	3	43.00	8	43.20	42.95	-5	9,970	-0.05%
2020/11/12	1	41.85	0	0.00	41.95	1	9,868	0.01%
2020/11/11	0	0.00	1	42.10	42.30	-1	9,903	-0.01%
2020/11/10	7	41.79	1	41.35	41.15	6	9,919	0.06%
2020/11/09	24	42.44	13	42.60	43.15	11	9,890	0.11%
2020/11/06	26	41.48	5	41.85	41.50	21	9,804	0.21%
2020/11/05	1	40.50	0	0.00	40.25	1	9,796	0.01%
2020/11/03	0	0.00	2	39.75	39.35	-2	9,851	-0.02%
2020/10/30	4	39.30	14	39.46	38.90	-10	9,922	-0.10%
2020/10/29	5	39.24	8	39.98	40.10	-3	9,999	-0.03%
2020/10/28	10	40.77	0	0.00	40.40	10	9,958	0.10%
2020/10/27	0	0.00	4	41.70	41.40	-4	9,915	-0.04%
2020/10/26	8	41.17	1	41.55	41.10	7	9,907	0.07%
2020/10/22	6	41.33	3	41.55	41.60	3	9,904	0.03%
2020/10/20	0	0.00	1	42.85	42.85	-1	9,869	-0.01%
2020/10/19	6	42.62	4	42.79	42.75	2	9,853	0.02%
2020/10/16	9	43.51	1	43.70	42.90	8	9,851	0.08%
2020/10/15	48	45.30	59	46.45	44.35	-11	9,731	-0.11%
2020/10/14	15	43.84	24	43.97	45.50	-9	9,337	-0.10%
2020/10/12	8	41.84	10	41.72	41.70	-2	9,014	-0.02%
2020/10/08	11	42.45	0	0.00	42.25	11	8,977	0.12%
2020/10/06	2	42.10	0	0.00	42.20	2	8,877	0.02%
2020/10/05	9	41.84	0	0.00	42.10	9	8,895	0.10%
2020/09/30	0	0.00	1	40.90	41.00	-1	8,900	-0.01%
2020/09/29	1	40.45	0	0.00	40.55	1	8,924	0.01%
2020/09/28	6	41.82	1	41.80	41.80	5	9,002	0.06%
2020/09/25	7	40.01	15	40.02	39.85	-8	9,070	-0.09%
2020/09/24	2	41.40	1	41.35	41.25	1	9,153	0.01%
2020/09/22	9	42.66	11	42.07	42.25	-2	9,036	-0.02%
2020/09/21	6	43.86	1	43.95	43.85	5	8,908	0.06%
2020/09/18	14	44.75	2	44.98	45.00	12	8,834	0.14%
2020/09/17	1	44.25	1	44.90	44.70	0	8,775	0.00%
2020/09/16	16	44.97	6	45.51	44.35	10	8,703	0.11%
2020/09/15	6	44.37	6	44.55	44.65	0	8,526	0.00%
2020/09/14	14	44.26	5	45.07	44.10	9	8,427	0.11%
2020/09/11	58	44.10	14	44.10	43.95	44	8,259	0.53%
2020/09/10	61	47.02	28	47.18	46.00	33	7,942	0.42%
2020/09/09	43	48.45	38	48.61	50.70	5	7,501	0.07%
2020/09/08	18	48.66	34	48.48	48.40	-16	7,051	-0.23%
2020/09/07	21	46.45	10	45.50	45.40	11	6,722	0.16%
2020/09/04	10	49.20	29	48.97	48.50	-19	6,500	-0.29%
2020/09/03	56	49.02	24	49.09	48.25	32	6,166	0.52%
2020/09/02	26	47.67	44	47.80	49.20	-18	5,732	-0.31%
2020/09/01	19	45.16	20	45.00	44.75	-1	5,337	-0.02%
2020/08/31	30	45.31	10	45.37	45.45	20	5,126	0.39%
2020/08/28	43	44.52	65	44.78	44.60	-22	4,766	-0.46%
2020/08/27	5	42.40	8	42.26	42.40	-3	4,190	-0.07%
2020/08/26	17	38.27	30	37.54	38.55	-13	4,145	-0.31%
2020/08/25	9	36.08	36	36.63	36.70	-27	3,926	-0.69%
2020/08/24	3	34.10	8	33.73	34.60	-5	3,605	-0.14%
2020/08/21	2	32.33	0	0.00	32.75	2	3,551	0.06%
2020/08/20	12	31.70	16	31.89	32.00	-4	3,590	-0.11%
2020/08/19	4	33.61	5	34.00	33.30	-1	3,502	-0.03%
2020/08/18	4	32.98	4	33.00	33.00	0	3,412	0.00%
2020/08/17	9	33.56	0	0.00	33.50	9	3,398	0.26%
2020/08/14	18.5	32.89	0	0.00	32.85	18.5	3,384	0.55%
2020/08/13	2.5	32.50	1	32.50	33.15	1.5	3,322	0.05%
2020/08/12	2	31.60	10	32.05	32.25	-8	3,282	-0.24%
2020/08/11	11	32.11	0	0.00	31.70	11	3,260	0.34%
2020/08/10	3	31.97	0	0.00	32.00	3	3,200	0.09%
2020/08/07	2	31.60	0	0.00	31.45	2	3,205	0.06%
2020/08/06	2	31.25	1	31.30	31.35	1	3,205	0.03%
2020/08/05	14	31.36	2	31.38	31.35	12	3,346	0.36%
2020/08/04	4	31.45	1	30.50	32.15	3	3,288	0.09%
2020/08/03	1	30.00	0	0.00	30.15	1	3,198	0.03%
2020/07/31	2	29.90	0	0.00	30.15	2	3,193	0.06%
2020/07/30	5	29.92	0	0.00	30.10	5	3,199	0.16%
2020/07/29	1	28.60	1	29.45	30.00	0	3,200	0.00%
2020/07/28	1	28.85	0	0.00	28.40	1	3,195	0.03%
2020/07/27	1	29.50	0	0.00	29.30	1	3,192	0.03%
2020/07/24	3	30.40	0	0.00	29.75	3	3,185	0.09%
2020/07/23	7	30.46	0	0.00	30.45	7	3,158	0.22%
2020/07/22	3	30.48	0	0.00	30.40	3	3,136	0.10%
2020/07/21	2	30.10	1	30.10	30.10	1	3,087	0.03%
2020/07/17	0	0.00	2	29.35	29.70	-2	3,040	-0.07%
2020/07/16	0	0.00	5	29.20	29.45	-5	3,021	-0.17%
2020/07/15	0	0.00	46	29.60	29.30	-46	3,055	-1.51%
2020/07/13	0	0.00	2	30.20	29.95	-2	3,073	-0.07%
2020/07/10	6	30.43	5	30.00	29.75	1	3,049	0.03%
2020/07/09	2	30.18	0	0.00	30.30	2	2,978	0.07%
2020/07/08	0	0.00	2	30.30	30.25	-2	2,935	-0.07%
2020/07/07	0	0.00	22	30.08	30.15	-22	2,884	-0.76%
2020/07/06	73	30.98	2	31.55	30.70	71	2,752	2.58%
2020/07/03	5	29.32	28	29.90	29.45	-23	2,559	-0.90%
2020/07/02	10	28.40	0	0.00	28.35	10	2,348	0.43%
2020/07/01	0	0.00	32	27.65	27.75	-32	2,318	-1.38%
2020/06/29	2	27.45	2	27.35	27.40	0	2,298	0.00%
2020/06/24	2	28.00	0	0.00	27.80	2	2,294	0.09%
2020/06/23	32	27.93	3	28.15	27.85	29	2,291	1.27%
2020/06/15	1	27.10	5	26.89	26.85	-4	2,178	-0.18%
2020/06/11	3	27.60	0	0.00	26.90	3	2,117	0.14%
2020/06/10	11	28.07	0	0.00	27.95	11	2,050	0.54%
2020/06/09	1	28.35	0	0.00	28.35	1	2,036	0.05%
2020/06/08	5	28.49	1	28.85	28.30	4	1,991	0.20%
2020/06/05	0	0.00	1	28.35	28.40	-1	1,915	-0.05%
2020/06/04	2	28.70	9	28.56	28.45	-7	1,892	-0.37%
2020/06/03	5	28.12	2	28.40	28.00	3	1,843	0.16%
2020/06/02	2	28.13	9	28.34	27.75	-7	1,778	-0.39%
2020/06/01	1	27.50	17	27.73	27.40	-16	1,650	-0.97%
2020/05/28	5	28.16	5	27.67	27.00	0	1,551	0.00%
2020/05/27	1	27.15	3	27.55	27.80	-2	1,456	-0.14%
2020/05/25	10	26.63	0	0.00	26.80	10	1,350	0.74%
2020/05/22	3	26.88	8	27.05	26.75	-5	1,335	-0.37%
2020/05/21	9	27.31	0	0.00	27.35	9	1,297	0.69%
2020/05/18	0	0.00	3	25.95	26.50	-3	1,174	-0.26%
2020/05/15	1	26.30	41	26.50	26.50	-40	1,153	-3.47%
2020/05/14	35	26.81	0	0.00	26.50	35	1,113	3.14%
2020/05/13	0	0.00	2	26.75	27.15	-2	1,063	-0.19%
2020/05/12	22	25.75	1	25.80	26.70	21	999	2.10%
2020/05/11	1	24.95	40	24.45	24.60	-39	820	-4.75%
2020/05/08	41	24.20	0	0.00	24.20	41	794	5.16%
2020/05/07	10	23.54	0	0.00	23.50	10	759	1.32%
2020/05/06	0	0.00	10	23.45	23.40	-10	754	-1.32%
2020/05/04	10	23.45	0	0.00	23.40	10	722	1.38%
2020/04/29	0	0.00	1	23.00	22.75	-1	683	-0.15%
2020/04/21	0	0.00	1	21.60	21.60	-1	738	-0.14%
2020/04/20	2	22.73	0	0.00	22.40	2	752	0.27%
2020/04/17	4	22.80	1	22.60	22.75	3	710	0.42%
2020/04/16	1	21.80	0	0.00	22.00	1	671	0.15%
2020/04/15	3	22.10	0	0.00	21.85	3	690	0.43%
2020/04/13	1	21.10	0	0.00	21.15	1	701	0.14%
2020/04/01	0	18.85	0	0.00	18.65	0	704	0.00%
2020/03/17	0	0.00	2	18.00	17.90	-2	752	-0.27%
2020/03/13	0	19.10	0	0.00	19.00	0	849	0.00%
2020/03/10	0	0.00	1	22.70	22.50	-1	901	-0.11%
2020/03/03	10	23.90	2	24.00	23.85	8	1,162	0.69%
2020/02/07	0	0.00	1	24.55	24.50	-1	1,944	-0.05%
2020/02/05	1	24.50	0	0.00	24.50	1	2,012	0.05%
2020/02/04	1	24.50	0	0.00	24.60	1	2,011	0.05%
2020/01/15	6	27.74	0	0.00	27.40	6	1,992	0.30%
2020/01/14	0	0.00	1	27.35	27.75	-1	1,963	-0.05%
2020/01/10	0	0.00	35	26.92	26.85	-35	1,954	-1.79%
2020/01/08	2	25.73	0	0.00	25.60	2	1,930	0.10%
2019/12/20	1	26.95	0	0.00	27.00	1	2,019	0.05%
2019/12/19	1	26.85	0	0.00	27.15	1	2,083	0.05%
2019/12/18	32	27.11	0	0.00	27.00	32	2,066	1.55%
2019/12/11	0	0.00	1	27.55	27.40	-1	2,029	-0.05%
2019/12/10	3	27.95	1	27.80	28.00	2	2,014	0.10%
2019/12/03	1	28.10	0	0.00	28.30	1	1,847	0.05%
2019/11/29	1	28.70	0	0.00	28.70	1	1,802	0.06%
2019/11/28	0	0.00	5	28.95	29.90	-5	1,784	-0.28%
2019/11/21	5	28.50	0	0.00	28.65	5	1,593	0.31%
2019/11/18	7	28.85	1	28.65	28.70	6	1,585	0.38%
2019/11/11	1	28.10	1	27.85	27.65	0	1,271	0.00%
2019/11/08	0	0.00	5	27.72	27.40	-5	1,178	-0.42%
2019/11/07	2	27.55	2	27.15	26.95	0	1,095	0.00%
2019/11/05	0	0.00	1	26.10	26.70	-1	970	-0.10%
2019/10/24	1	25.80	0	0.00	26.15	1	909	0.11%
2019/10/03	0	0.00	1	25.35	25.35	-1	802	-0.12%
2019/10/02	1	25.25	1	25.25	25.15	0	798	0.00%
2019/09/24	1	26.45	1	26.30	25.95	0	700	0.00%
2019/09/02	0	0.00	1	25.35	25.35	-1	555	-0.18%
2019/08/23	0	0.00	5	24.20	24.55	-5	440	-1.14%
2019/08/21	0	0.00	2	23.30	23.20	-2	367	-0.54%
2019/08/07	1	24.20	0	0.00	24.20	1	354	0.28%
2019/07/30	0	0.00	1	25.60	25.35	-1	369	-0.27%
2019/07/16	1	25.15	0	0.00	25.20	1	419	0.24%
2019/07/02	0	0.00	1	24.90	24.95	-1	831	-0.12%
2019/07/01	1	24.95	0	0.00	24.75	1	956	0.10%
2019/06/27	1	24.70	0	0.00	24.65	1	1,014	0.10%
2019/06/21	1	25.30	2	25.35	25.40	-1	1,228	-0.08%
2019/06/20	0	0.00	2	24.45	24.85	-2	1,211	-0.17%
2019/06/11	0	0.00	5	23.85	23.65	-5	1,377	-0.36%
2019/06/10	0	0.00	5	23.70	23.70	-5	1,420	-0.35%
2019/05/28	0	0.00	1	23.40	23.30	-1	1,894	-0.05%
2019/05/24	1	23.05	0	0.00	23.50	1	1,905	0.05%
2019/05/09	10	25.09	1	26.10	25.10	9	2,260	0.40%
2019/05/06	0	0.00	1	26.85	26.70	-1	2,241	-0.04%
2019/04/25	0	0.00	2	28.13	28.15	-2	2,213	-0.09%
2019/04/24	0	0.00	3	28.18	28.20	-3	2,207	-0.14%
2019/04/22	0	0.00	18	29.01	28.75	-18	2,183	-0.82%
2019/04/19	19	29.20	12	29.03	29.35	7	2,157	0.32%
2019/04/16	11	28.56	25	28.50	28.65	-14	1,985	-0.71%
2019/04/11	0	0.00	2	27.85	27.90	-2	1,837	-0.11%
2019/04/09	1	27.75	0	0.00	27.70	1	1,797	0.06%
2019/04/03	1	28.75	1	28.45	28.40	0	1,766	0.00%
2019/04/02	2	27.38	1	28.05	28.20	1	1,645	0.06%
2019/03/28	0	0.00	10	27.85	27.70	-10	1,574	-0.64%
2019/03/27	9	28.37	4	28.30	28.40	5	1,563	0.32%
2019/03/26	2	26.90	0	0.00	27.95	2	1,434	0.14%
2019/03/25	4	26.70	0	0.00	26.70	4	1,412	0.28%
2019/03/22	0	0.00	2	27.20	27.15	-2	1,432	-0.14%
2019/03/21	1	27.35	1	27.40	27.40	0	1,539	0.00%
2019/03/20	1	27.45	0	0.00	27.40	1	1,550	0.06%
2019/03/19	6	28.27	2	28.55	28.05	4	1,532	0.26%
2019/03/18	2	28.05	1	27.75	28.10	1	1,461	0.07%
2019/03/15	1	27.40	0	0.00	27.25	1	1,428	0.07%
2019/03/14	1	27.05	3	27.00	27.25	-2	1,412	-0.14%
2019/03/13	9	27.66	8	27.45	27.40	1	1,402	0.07%
2019/03/12	8	27.16	9	27.39	27.35	-1	1,360	-0.07%
2019/03/08	0	0.00	4	26.80	27.30	-4	1,328	-0.30%
2019/03/07	9	27.29	4	27.34	27.20	5	1,308	0.38%
2019/03/06	7	27.10	2	27.38	28.00	5	1,268	0.39%
2019/03/05	36	27.04	47	27.26	27.15	-11	1,186	-0.93%
2019/03/04	0	0.00	1	25.60	25.60	-1	951	-0.11%
2019/02/26	0	0.00	1	24.90	24.90	-1	919	-0.11%
2019/02/25	0	0.00	1	24.95	24.90	-1	915	-0.11%
2019/02/22	1	24.90	0	0.00	24.75	1	909	0.11%
2019/02/21	0	0.00	4	24.99	25.10	-4	909	-0.44%
2019/02/20	18	25.62	4	25.54	25.45	14	894	1.56%
2019/02/19	2	24.25	2	24.55	24.90	0	781	0.00%
2019/02/18	1	23.75	0	0.00	23.75	1	745	0.13%
2019/02/15	7	24.11	5	24.00	24.05	2	724	0.28%
2019/02/13	3	25.10	5	25.10	25.70	-2	679	-0.29%
2019/02/12	7	25.29	3	24.85	25.15	4	639	0.63%
2019/02/11	0	0.00	5	23.91	24.45	-5	570	-0.88%
2019/01/29	0	0.00	5	23.40	23.45	-5	549	-0.91%
2019/01/21	0	23.30	0	0.00	23.15	0	557	0.00%
2019/01/18	0	0.00	2	23.40	23.05	-2	559	-0.36%
2019/01/17	5	23.25	1	23.15	23.25	4	567	0.70%
2019/01/16	0	0.00	1	22.75	22.85	-1	562	-0.18%
2019/01/15	1	22.45	0	0.00	22.50	1	559	0.18%
2019/01/11	5	22.75	0	0.00	22.65	5	570	0.88%
2019/01/09	1	22.80	0	0.00	22.80	1	572	0.17%
2019/01/08	0	0.00	2	22.88	22.90	-2	570	-0.35%
2019/01/02	4	23.10	0	0.00	23.05	4	603	0.66%
2018/12/25	2	23.65	0	0.00	23.30	2	619	0.32%
2018/12/24	0	0.00	1	23.60	23.65	-1	612	-0.16%
2018/12/20	0	0.00	1	24.40	23.65	-1	604	-0.17%
2018/12/19	0	0.00	1	24.05	24.15	-1	589	-0.17%
2018/12/17	2	24.90	0	0.00	24.95	2	571	0.35%
2018/12/14	7	24.61	2	25.13	25.60	5	548	0.91%
2018/12/12	0	0.00	8	22.70	22.70	-8	417	-1.92%
2018/11/28	0	0.00	1	23.25	23.30	-1	457	-0.22%
2018/11/22	0	0.00	3	22.85	22.85	-3	529	-0.57%
2018/10/31	2	21.50	0	0.00	21.65	2	762	0.26%
2018/10/12	3	22.50	0	0.00	22.75	3	891	0.34%
2018/10/11	0	0.00	1	22.30	22.25	-1	893	-0.11%
2018/10/08	2	25.25	0	0.00	25.20	2	877	0.23%
2018/10/05	0	0.00	2	25.45	25.50	-2	883	-0.23%
2018/10/03	0	0.00	1	26.80	26.65	-1	876	-0.11%
2018/10/01	0	0.00	1	26.80	27.00	-1	918	-0.11%
2018/09/25	1	26.70	0	0.00	26.65	1	982	0.10%
2018/09/18	3	26.85	0	0.00	26.90	3	1,071	0.28%
2018/09/10	1	27.40	1	27.00	26.80	0	1,203	0.00%
2018/09/07	2	28.35	0	0.00	28.05	2	1,223	0.16%
2018/09/05	1	29.35	0	0.00	29.35	1	1,498	0.07%
2018/08/27	2	30.35	0	0.00	30.75	2	1,912	0.10%
2018/08/20	4	30.21	0	0.00	29.80	4	1,992	0.20%
2018/08/17	0	0.00	1	30.15	30.10	-1	1,989	-0.05%
2018/08/15	3	29.85	0	0.00	29.95	3	1,977	0.15%
2018/08/09	7	31.73	1	31.45	31.50	6	1,935	0.31%
2018/08/06	0	0.00	3.1	34.34	34.10	-3.1	1,858	-0.17%
2018/08/02	0	0.00	3	33.90	34.10	-3	1,878	-0.16%
2018/08/01	2	34.95	0	0.00	34.60	2	1,932	0.10%
2018/07/26	0	0.00	1	34.35	34.30	-1	1,901	-0.05%
2018/07/24	0	0.00	1	33.00	33.40	-1	1,860	-0.05%
2018/07/13	0	0.00	1	33.70	33.15	-1	1,874	-0.05%
2018/07/12	1	33.10	1	32.95	33.40	0	1,870	0.00%
2018/07/10	1	32.80	0	0.00	33.00	1	1,882	0.05%
2018/07/09	0	0.00	6	32.86	32.75	-6	1,911	-0.31%
2018/07/06	0	0.00	1	31.85	31.70	-1	1,934	-0.05%
2018/07/05	5	31.60	0	0.00	31.30	5	1,925	0.26%
2018/06/29	2	33.70	0	0.00	33.55	2	1,897	0.11%
2018/06/21	1	34.40	0	0.00	34.00	1	1,809	0.06%
2018/06/15	1	35.70	1	36.30	35.55	0	1,768	0.00%
2018/06/14	1	36.05	0	0.00	36.05	1	1,735	0.06%
2018/06/13	6	36.43	7	37.01	36.00	-1	1,677	-0.06%
2018/06/12	1	34.80	2	34.75	35.00	-1	1,470	-0.07%
2018/06/11	2	35.70	1	35.75	35.55	1	1,428	0.07%
2018/06/08	4	35.05	11	35.42	34.85	-7	1,339	-0.52%
2018/06/07	0	0.00	5	33.00	33.25	-5	1,085	-0.46%
2018/06/06	3	32.70	0	0.00	32.75	3	1,069	0.28%
2018/06/01	0	0.00	10	33.00	32.05	-10	1,082	-0.92%
2018/05/31	10	32.43	0	0.00	32.25	10	1,056	0.95%
2018/05/22	5	31.35	0	0.00	31.30	5	1,206	0.41%
2018/05/21	0	0.00	1	31.85	31.70	-1	1,216	-0.08%
2018/05/18	1	32.10	0	0.00	31.90	1	1,231	0.08%
2018/05/17	0	0.00	4	32.15	32.00	-4	1,243	-0.32%
2018/05/14	0	0.00	1	31.70	31.80	-1	1,355	-0.07%
2018/05/10	5	31.61	0	0.00	31.70	5	1,349	0.37%
2018/05/04	1	29.85	0	0.00	29.85	1	1,326	0.08%
2018/04/26	1	29.85	0	0.00	29.80	1	1,391	0.07%
2018/04/24	2	30.80	0	0.00	30.65	2	1,470	0.14%
2018/04/20	1	31.65	0	0.00	31.70	1	1,470	0.07%
2018/04/11	0	30.75	0	0.00	30.80	0	1,596	0.00%
2018/03/31	0	33.00	0	0.00	31.85	0	1,762	0.00%
2018/03/29	0	31.85	0	0.00	31.85	0	1,788	0.00%
2018/03/27	0	0.00	1	31.90	32.05	-1	1,835	-0.05%
2018/03/23	0	0.00	4	31.10	30.95	-4	1,847	-0.22%
2018/03/19	0	32.65	0	0.00	32.65	0	1,885	0.00%
2018/03/09	0	31.60	1	31.60	31.60	-1	2,063	-0.05%
2018/03/05	1	33.25	0	0.00	32.90	1	2,313	0.04%
2018/03/02	1	32.60	0	0.00	32.70	1	2,390	0.04%
2018/02/26	5	32.68	0	0.00	32.80	5	2,806	0.18%
2018/02/07	0	0.00	1	29.60	29.60	-1	3,294	-0.03%
2018/02/06	1	29.25	0	0.00	28.60	1	3,332	0.03%
2018/01/30	1	32.35	0	0.00	32.20	1	3,964	0.03%
2018/01/29	3	32.85	0	0.00	33.10	3	4,471	0.07%
2018/01/24	0	0.00	3	31.95	31.95	-3	5,059	-0.06%
2018/01/22	2	31.95	0	0.00	32.00	2	5,154	0.04%
2018/01/19	2	32.35	2	33.35	32.40	0	5,195	0.00%
2018/01/16	0	0.00	4	34.20	34.05	-4	5,476	-0.07%
2018/01/10	4	33.50	0	0.00	33.50	4	5,787	0.07%
2018/01/08	1	34.85	1	34.95	34.75	0	6,044	0.00%
2018/01/05	1	36.15	1	36.80	36.00	0	6,535	0.00%
2018/01/04	0	0.00	1	36.60	36.60	-1	6,658	-0.02%
2018/01/03	1	36.15	2	36.35	36.15	-1	6,630	-0.02%
2018/01/02	0	0.00	1	35.60	35.90	-1	6,608	-0.02%