鳳凰 (5706)-新光-台中券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
79.7
漲跌
▲1.2
漲幅
+1.53%
成交量
5,936張
產業
上市觀光類股▲0.92%
191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

鳳凰 (5706)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/26	14.2	78.90	14.7	79.32	79.70	-0.5	1,233	-0.04%
2024/04/25	52.1	79.31	46	79.31	78.50	6.1	1,139	0.53%
2024/04/24	18	75.46	27.1	75.81	76.30	-9.1	920	-0.99%
2024/04/23	42.2	74.62	36.7	75.11	73.10	5.5	828	0.66%
2024/04/22	6	71.20	9	71.40	71.30	-3	732	-0.41%
2024/04/19	1	71.18	3.3	69.15	69.40	-2.3	742	-0.31%
2024/04/18	2	70.20	15	69.83	69.80	-13	744	-1.75%
2024/04/17	1	69.10	0	0.00	69.30	1	748	0.13%
2024/04/16	4	69.37	12.2	69.85	68.40	-8.2	752	-1.09%
2024/04/15	3	72.00	0	0.00	71.60	3	746	0.40%
2024/04/12	6.1	72.77	11.1	73.08	73.10	-5	754	-0.66%
2024/04/11	64.4	75.16	81.4	74.36	74.10	-17	727	-2.34%
2024/04/10	17.1	69.15	3	69.20	69.10	14.1	587	2.40%
2024/04/09	1	68.00	0	67.40	68.00	1	591	0.17%
2024/04/08	0	0.00	0	67.60	67.70	0	601	0.00%
2024/04/03	1.1	67.62	1	67.90	67.70	0.1	659	0.02%
2024/04/02	0	68.33	2	68.55	68.60	-2	658	-0.30%
2024/04/01	0	69.80	0	0.00	68.90	0	661	0.00%
2024/03/29	6	68.42	2	68.40	68.40	4	660	0.61%
2024/03/28	1.1	68.91	1	69.30	69.10	0.1	660	0.02%
2024/03/27	5.1	68.84	1.3	69.18	68.90	3.8	659	0.58%
2024/03/26	0	67.70	3	68.30	67.50	-3	654	-0.46%
2024/03/25	1.1	68.72	0	0.00	68.70	1.1	660	0.17%
2024/03/22	1.1	69.36	0	68.70	68.40	1.1	662	0.16%
2024/03/21	1	68.90	1	68.80	68.30	0	660	0.00%
2024/03/20	2.1	66.92	1	66.80	67.80	1.1	661	0.16%
2024/03/19	1	67.31	1	67.10	67.40	0	663	0.00%
2024/03/18	2.2	67.04	0	0.00	66.40	2.2	664	0.33%
2024/03/15	35.1	68.81	26	69.35	67.60	9.1	677	1.34%
2024/03/14	2.1	66.99	2	66.70	67.00	0.1	643	0.01%
2024/03/13	0	67.13	0	0.00	67.20	0	648	0.00%
2024/03/12	2.3	66.67	4.1	67.28	68.00	-1.8	653	-0.27%
2024/03/11	7	63.87	8	64.00	64.20	-1	644	-0.16%
2024/03/08	3.1	61.48	1	62.50	60.80	2.1	635	0.33%
2024/03/07	2	61.95	0	62.20	62.10	2	643	0.31%
2024/03/06	2.2	62.71	0	0.00	62.30	2.2	650	0.33%
2024/03/05	3.1	62.87	3	62.73	63.50	0	669	0.01%
2024/03/04	0.1	62.40	1	62.60	62.10	-0.9	675	-0.14%
2024/03/01	1	61.80	0	0.00	61.90	1	693	0.15%
2024/02/29	1	61.22	1	61.70	61.70	0	733	0.00%
2024/02/27	0.1	61.61	0	0.00	61.40	0.1	840	0.01%
2024/02/26	0	62.08	0	0.00	61.80	0	961	0.00%
2024/02/23	2.2	61.63	0.1	61.80	61.50	2.2	1,132	0.19%
2024/02/22	1.1	62.47	1	62.00	62.00	0.1	1,215	0.01%
2024/02/21	0	0.00	1	63.00	62.70	-1	1,435	-0.07%
2024/02/20	3	62.67	1	62.60	62.80	2	1,698	0.12%
2024/02/19	0.1	64.08	1	63.70	63.70	-0.9	1,899	-0.05%
2024/02/16	3	63.70	3	64.13	63.70	0	1,910	0.00%
2024/02/15	3.1	64.17	7.5	64.03	64.50	-4.4	1,919	-0.23%
2024/02/05	0	0.00	0.1	68.60	68.70	-0.1	1,937	-0.01%
2024/02/02	1	68.50	1	69.30	68.40	0	1,963	0.00%
2024/02/01	0.3	68.58	0	0.00	68.90	0.3	1,973	0.01%
2024/01/31	1.1	68.34	0	0.00	68.40	1.1	1,993	0.06%
2024/01/30	1.1	68.80	0	0.00	68.80	1.1	2,042	0.05%
2024/01/29	5	70.02	5	69.08	68.90	0	2,134	0.00%
2024/01/26	2.1	68.37	3	67.90	67.60	-0.9	2,145	-0.04%
2024/01/25	3.1	67.91	0	0.00	67.60	3.1	2,178	0.14%
2024/01/24	0.1	68.60	2	68.50	68.50	-2	2,274	-0.09%
2024/01/23	0.3	67.60	0	0.00	67.50	0.3	2,302	0.01%
2024/01/22	1.1	67.90	2	67.90	67.90	-0.9	2,313	-0.04%
2024/01/19	0.2	67.94	2	68.05	67.80	-1.8	2,328	-0.08%
2024/01/18	1.1	67.61	1	67.50	67.50	0.1	2,361	0.00%
2024/01/17	3.3	67.77	4	67.35	67.70	-0.8	2,389	-0.03%
2024/01/16	3.1	68.37	0	0.00	67.40	3.1	2,417	0.13%
2024/01/15	6	70.53	2.3	70.25	70.40	3.7	2,411	0.15%
2024/01/12	0.2	74.00	2	73.75	74.10	-1.8	2,380	-0.08%
2024/01/11	1.1	72.14	1	71.70	72.20	0.1	2,377	0.00%
2024/01/10	3.1	72.37	3	72.60	72.80	0.1	2,377	0.00%
2024/01/09	1.1	74.18	1	73.90	73.60	0.1	2,377	0.00%
2024/01/08	2	75.30	4.1	74.80	74.60	-2.1	2,382	-0.09%
2024/01/05	3.2	74.41	15.4	74.28	74.00	-12.2	2,424	-0.50%
2024/01/04	1.1	73.11	2	73.25	73.00	-0.9	2,408	-0.04%
2024/01/03	1.1	73.71	17	74.16	73.70	-15.9	2,413	-0.66%
2024/01/02	7	73.10	11	72.98	74.00	-4	2,405	-0.17%
2023/12/29	36	73.84	10.3	74.02	73.50	25.7	2,407	1.07%
2023/12/28	0	71.50	0	71.80	71.30	0	2,358	0.00%
2023/12/27	1	71.80	0	0.00	72.00	1	2,361	0.04%
2023/12/26	0	0.00	2	71.00	71.30	-2	2,361	-0.08%
2023/12/22	0.1	71.30	0	0.00	71.00	0.1	2,371	0.00%
2023/12/21	0.1	71.65	0	0.00	71.20	0.1	2,373	0.01%
2023/12/20	2	71.75	3	71.27	71.80	-1	2,375	-0.04%
2023/12/19	1.2	70.01	0	0.00	70.20	1.2	2,371	0.05%
2023/12/18	0.1	71.25	0	0.00	70.80	0.1	2,373	0.00%
2023/12/15	2.2	71.48	1	71.30	71.40	1.2	2,377	0.05%
2023/12/14	0.1	72.26	8	72.04	71.60	-7.9	2,375	-0.33%
2023/12/13	0.1	72.40	7	72.33	72.40	-6.9	2,373	-0.29%
2023/12/12	6.4	72.34	8.2	73.23	72.10	-1.8	2,379	-0.07%
2023/12/11	0.5	74.51	5	74.38	73.90	-4.5	2,375	-0.19%
2023/12/08	2.4	74.75	7	75.47	74.40	-4.6	2,411	-0.19%
2023/12/07	1.3	75.64	15.1	75.43	75.00	-13.8	2,412	-0.57%
2023/12/06	9.2	75.92	15.1	75.60	75.40	-5.9	2,414	-0.25%
2023/12/05	4.7	73.96	0.5	74.60	73.90	4.2	2,396	0.17%
2023/12/04	1.7	75.19	2	75.10	75.10	-0.3	2,396	-0.01%
2023/12/01	1.6	74.79	5	74.84	74.30	-3.4	2,389	-0.14%
2023/11/30	12.4	75.32	24	75.17	74.30	-11.6	2,386	-0.49%
2023/11/29	8.9	74.35	0	0.00	73.90	8.9	2,376	0.38%
2023/11/28	11.1	74.07	3	74.70	74.80	8.1	2,371	0.34%
2023/11/27	18.1	74.31	14	73.74	73.00	4.1	2,368	0.17%
2023/11/24	35.6	76.27	19	75.53	75.10	16.5	2,338	0.71%
2023/11/22	29	81.16	23	79.76	78.50	6	2,199	0.27%
2023/11/21	22	76.62	47	76.95	78.50	-25	2,154	-1.16%
2023/11/20	70.1	77.62	79.4	77.42	76.50	-9.4	2,078	-0.45%
2023/11/17	93.3	80.66	44.3	80.00	82.60	49	1,878	2.61%
2023/11/16	75.2	73.18	41.7	73.67	75.10	33.5	1,634	2.05%
2023/11/15	1	69.10	2	69.05	69.10	-1	1,434	-0.07%
2023/11/14	2	67.90	0	0.00	67.90	2	1,440	0.14%
2023/11/13	7	68.83	3	68.63	69.50	4	1,458	0.27%
2023/11/10	7	68.29	4.1	68.02	68.80	2.9	1,446	0.20%
2023/11/09	0	66.90	1	68.90	67.30	-1	1,446	-0.07%
2023/11/08	1	68.30	6	68.52	68.70	-5	1,484	-0.34%
2023/11/07	6	70.08	3	69.20	69.10	3	1,529	0.20%
2023/11/06	21	70.11	18	70.22	69.50	3	1,509	0.20%
2023/11/03	2.1	67.79	1	68.50	67.80	1.1	1,443	0.07%
2023/11/02	6	68.47	10.2	68.31	68.90	-4.2	1,472	-0.28%
2023/11/01	29.1	68.22	27.4	68.21	68.80	1.7	1,456	0.12%
2023/10/31	2	67.30	9.1	66.77	66.60	-7.1	1,380	-0.51%
2023/10/30	1	65.70	0	0.00	65.60	1	1,380	0.07%
2023/10/27	2.1	65.37	3	65.84	66.40	-0.9	1,404	-0.06%
2023/10/26	4	65.52	10.4	66.80	64.90	-6.4	1,455	-0.44%
2023/10/25	0.1	64.50	0.1	65.28	66.60	0	1,593	0.00%
2023/10/24	2.4	63.19	2.3	63.47	64.70	0.1	1,613	0.01%
2023/10/23	1	62.10	3.3	60.65	60.90	-2.3	1,677	-0.13%
2023/10/20	2.1	59.95	0	0.00	60.20	2.1	1,720	0.12%
2023/10/19	0.1	61.06	4	61.40	61.00	-3.9	1,795	-0.22%
2023/10/18	0.2	61.29	3	61.50	60.30	-2.8	1,978	-0.14%
2023/10/17	2.1	61.91	1	62.20	62.00	1.1	2,111	0.05%
2023/10/16	1.1	62.85	1.7	61.98	62.10	-0.6	2,152	-0.03%
2023/10/13	11.2	65.96	8	66.19	63.60	3.2	2,203	0.14%
2023/10/12	0	63.60	1	63.80	63.80	-1	2,197	-0.05%
2023/10/11	1	65.70	0	0.00	63.00	1	2,265	0.04%
2023/10/06	0	0.00	0.1	65.20	65.30	-0.1	2,303	0.00%
2023/10/05	1	65.60	3	65.30	65.40	-2	2,363	-0.08%
2023/10/04	1	64.10	8	63.86	63.80	-7	2,401	-0.29%
2023/10/03	0.1	65.00	0	0.00	64.60	0.1	2,443	0.00%
2023/10/02	0	65.50	0	0.00	66.50	0	2,587	0.00%
2023/09/28	0	0.00	1	65.90	65.60	-1	2,695	-0.04%
2023/09/27	1	65.20	2	65.90	65.20	-1	2,802	-0.04%
2023/09/26	3	65.87	0	66.50	65.50	3	2,856	0.10%
2023/09/25	0	0.00	2.1	66.55	66.40	-2.1	2,928	-0.07%
2023/09/22	3	64.47	4	65.25	65.70	-1	2,964	-0.03%
2023/09/21	3	65.50	2	65.50	65.50	1	3,055	0.03%
2023/09/20	2	66.70	1	67.70	66.20	1	3,206	0.03%
2023/09/19	2	67.30	0	0.00	67.20	2	3,341	0.06%
2023/09/18	1	68.00	2	68.15	68.10	-1	3,433	-0.03%
2023/09/15	2.2	68.69	0	0.00	68.60	2.2	3,647	0.06%
2023/09/14	2.1	69.62	3	69.97	70.00	-0.9	3,887	-0.02%
2023/09/13	8	69.14	6.1	68.73	69.00	2	4,095	0.05%
2023/09/11	1	68.30	1	69.00	67.80	0	4,303	0.00%
2023/09/08	1	68.60	2	68.90	68.50	-1	4,651	-0.02%
2023/09/07	2	69.20	0	0.00	68.80	2	5,014	0.04%
2023/09/06	1	69.90	0	0.00	69.90	1	5,199	0.02%
2023/09/05	0	0.00	1	71.00	70.70	-1	5,585	-0.02%
2023/09/04	2	70.90	0	0.00	71.00	2	6,177	0.03%
2023/09/01	2.2	72.08	2	73.05	71.90	0.2	6,958	0.00%
2023/08/31	4	72.73	2	72.30	72.10	2	7,232	0.03%
2023/08/30	0	0.00	2	73.50	73.20	-2	7,433	-0.03%
2023/08/29	5	72.74	8.4	73.02	74.00	-3.4	7,747	-0.04%
2023/08/28	20.2	72.80	20	72.30	71.50	0.2	8,316	0.00%
2023/08/25	39	77.76	32	77.81	76.90	7	8,681	0.08%
2023/08/24	2.4	74.06	6	74.42	74.10	-3.6	8,756	-0.04%
2023/08/23	4.4	74.61	5	75.02	74.30	-0.6	8,955	-0.01%
2023/08/22	4	73.98	1	73.40	73.40	3	9,491	0.03%
2023/08/21	2	75.65	4	75.35	75.10	-2	10,437	-0.02%
2023/08/18	4	76.85	3	77.10	75.60	1	10,722	0.01%
2023/08/17	1	78.10	19	76.18	77.90	-18	10,905	-0.17%
2023/08/16	8	75.93	19	75.65	75.80	-11	11,027	-0.10%
2023/08/15	13	77.11	16	77.48	77.00	-3	11,274	-0.03%
2023/08/14	17	76.47	13	77.04	77.30	4	11,375	0.04%
2023/08/11	39	78.98	21	79.15	79.40	18	11,597	0.16%
2023/08/10	3.1	77.61	13	77.35	78.50	-10	11,751	-0.08%
2023/08/09	6	79.28	3	79.40	78.70	3	11,868	0.03%
2023/08/08	25.3	81.40	16.1	81.47	79.40	9.2	11,911	0.08%
2023/08/07	8	80.43	12	80.42	81.10	-4	11,903	-0.03%
2023/08/04	6	80.70	11	80.15	79.80	-5	11,889	-0.04%
2023/08/02	5	79.94	5	79.40	79.40	0	11,881	0.00%
2023/08/01	3	80.93	8	81.25	81.00	-5	11,857	-0.04%
2023/07/31	12.1	80.70	21	80.45	80.00	-8.9	11,825	-0.08%
2023/07/28	56.4	83.22	48	82.99	82.30	8.4	11,760	0.07%
2023/07/27	32	81.76	46	81.91	82.30	-14	11,589	-0.12%
2023/07/26	46	81.71	16	82.06	81.00	30	11,542	0.26%
2023/07/25	22.3	79.83	18	80.26	79.70	4.3	11,456	0.04%
2023/07/24	20	78.85	53	78.92	79.80	-33	11,409	-0.29%
2023/07/21	89.1	83.77	59.2	81.34	81.00	29.9	11,333	0.26%
2023/07/20	43.4	84.16	35	84.35	84.70	8.4	11,152	0.08%
2023/07/19	6.5	81.24	11	80.78	80.50	-4.5	11,014	-0.04%
2023/07/18	14.3	82.64	6.3	82.58	80.60	8	10,979	0.07%
2023/07/17	18.3	87.12	9	86.49	84.80	9.3	10,933	0.08%
2023/07/14	23.2	90.15	15	89.77	88.50	8.2	10,927	0.08%
2023/07/13	11.4	91.03	6.5	91.28	89.50	4.9	10,872	0.04%
2023/07/12	12.2	93.27	22	92.57	91.60	-9.8	10,871	-0.09%
2023/07/11	14.1	98.75	15	97.33	95.80	-1	10,890	-0.01%
2023/07/10	37.1	97.79	28.5	98.32	96.90	8.6	10,951	0.08%
2023/07/07	117.3	100.70	106	99.22	98.00	11.3	10,905	0.10%	大買/大賣/
2023/07/06	47.1	101.34	70.5	103.92	101.00	-23.4	10,761	-0.22%
2023/07/05	44.1	109.45	66	108.60	105.50	-21.9	10,654	-0.21%
2023/07/04	26.6	110.56	17	109.53	109.00	9.6	10,551	0.09%
2023/07/03	22.5	112.24	21	113.10	112.00	1.5	10,500	0.01%
2023/06/30	13.2	111.08	9	111.44	111.50	4.2	10,439	0.04%
2023/06/29	226.1	111.79	34.3	112.58	113.00	191.8	10,417	1.84%	大買/鉅額交易
2023/06/28	42.3	111.36	32	111.83	111.50	10.2	10,357	0.10%
2023/06/27	52	110.25	54	108.72	108.50	-2	10,253	-0.02%
2023/06/26	26	111.25	35.4	112.18	112.00	-9.4	10,121	-0.09%
2023/06/21	86.4	115.23	66.2	115.03	112.00	20.2	10,035	0.20%
2023/06/20	111.2	115.99	90.3	115.57	114.00	20.9	9,827	0.21%	大買/
2023/06/19	64	113.90	98.8	114.27	113.00	-34.7	9,597	-0.36%
2023/06/16	61.1	113.00	48.5	112.33	110.00	12.7	9,395	0.13%
2023/06/15	28.1	112.05	19	112.61	114.50	9.1	9,281	0.10%
2023/06/14	110.8	114.48	99	113.91	113.00	11.8	9,177	0.13%	大買/
2023/06/13	138.5	113.78	93.3	114.09	111.50	45.2	8,851	0.51%	大買/
2023/06/12	40.2	112.10	31	111.87	110.00	9.2	8,499	0.11%
2023/06/09	80.3	116.21	99.2	116.37	116.50	-18.9	8,329	-0.23%
2023/06/08	188.1	123.87	167	123.13	119.50	21.1	7,981	0.26%	大買/大賣/
2023/06/07	254.6	123.47	221	123.33	123.00	33.6	7,613	0.44%	大買/大賣/
2023/06/06	67	112.93	95.2	114.11	118.00	-28.2	6,856	-0.41%
2023/06/05	67	109.53	57	108.86	107.50	10	6,603	0.15%
2023/06/02	64.1	104.62	313.1	105.79	109.50	-249	6,400	-3.89%	大賣/鉅額交易
2023/06/01	328	103.65	292.4	105.06	102.00	35.6	6,089	0.58%	大買/大賣/
2023/05/31	62.4	95.57	73.2	96.69	99.10	-10.9	5,541	-0.20%
2023/05/30	40.2	90.23	17	90.51	90.10	23.2	5,158	0.45%
2023/05/29	48	90.35	40.6	89.89	90.00	7.4	4,980	0.15%
2023/05/26	104.2	92.68	100.4	90.99	87.90	3.8	4,826	0.08%	大買/
2023/05/25	165.1	88.38	180.5	89.95	95.30	-15.3	4,388	-0.35%	大買/大賣/
2023/05/24	55.3	84.23	43.6	86.08	86.70	11.7	3,504	0.33%
2023/05/23	51	72.73	97.1	73.33	78.90	-46.1	3,272	-1.41%
2023/05/22	87	71.30	58.1	71.31	71.80	28.9	3,207	0.90%
2023/05/19	41.2	70.29	70.2	71.01	70.20	-29	3,211	-0.90%
2023/05/18	48	67.75	46.1	67.73	67.90	1.9	3,290	0.06%
2023/05/17	36	67.51	44.1	67.35	67.90	-8.1	3,536	-0.23%
2023/05/16	51	66.25	55.3	66.25	66.80	-4.3	3,334	-0.13%
2023/05/15	24	65.50	29	65.05	63.50	-5	3,127	-0.16%
2023/05/12	25	61.79	22	62.56	62.90	3	2,993	0.10%
2023/05/11	12	62.98	10	62.54	61.70	2	2,946	0.07%
2023/05/10	1	60.30	6	61.32	61.60	-5	2,904	-0.17%
2023/05/09	5	60.32	0	0.00	60.00	5	2,910	0.17%
2023/05/08	4	62.10	5	63.06	61.60	-1	2,937	-0.03%
2023/05/05	0	0.00	2	62.60	62.30	-2	2,979	-0.07%
2023/05/04	0.1	61.80	1	62.00	62.30	-0.9	2,987	-0.03%
2023/05/03	6	62.35	0	0.00	61.80	6	3,002	0.20%
2023/05/02	4	62.75	5	62.74	62.50	-1	3,007	-0.03%
2023/04/28	3	63.07	4	62.95	62.80	-1	3,010	-0.03%
2023/04/27	5	61.28	3	61.90	61.90	2	3,005	0.07%
2023/04/26	0	0.00	3	61.43	61.90	-3	3,005	-0.10%
2023/04/25	4	63.10	23.1	61.37	61.00	-19.1	3,013	-0.63%
2023/04/24	6.2	62.54	2	62.80	62.60	4.2	3,007	0.14%
2023/04/21	4	63.05	13	62.65	62.50	-9	3,013	-0.30%
2023/04/20	34	65.90	0	0.00	64.00	34	3,006	1.13%
2023/04/19	47	67.06	65	66.16	65.90	-18	2,989	-0.60%
2023/04/18	12.1	64.73	2	66.05	64.50	10.1	2,947	0.34%
2023/04/17	22.6	68.39	22	66.90	65.90	0.6	2,948	0.02%
2023/04/14	28	67.46	4.1	67.11	66.40	23.9	2,918	0.82%
2023/04/13	22	66.12	29	66.17	66.00	-7	2,847	-0.25%
2023/04/12	0	0.00	5	63.50	63.50	-5	2,774	-0.18%
2023/04/11	2	63.80	2	63.30	63.30	0	2,804	0.00%
2023/04/10	1	63.60	0	0.00	63.80	1	2,865	0.03%
2023/04/07	3	63.20	5	63.24	62.80	-2	2,973	-0.07%
2023/04/06	4	63.75	11	63.18	63.00	-7	2,992	-0.23%
2023/03/31	1	63.40	0	0.00	64.30	1	2,995	0.03%
2023/03/30	2	64.05	0	0.00	64.00	2	3,022	0.07%
2023/03/29	1	64.40	8.5	64.75	65.00	-7.5	3,034	-0.25%
2023/03/28	27.1	65.03	23	64.67	63.40	4.1	3,025	0.14%
2023/03/24	3	63.50	1.1	63.80	63.80	2	3,506	0.06%
2023/03/23	4	64.55	1.4	64.19	64.30	2.7	3,602	0.07%
2023/03/22	0	0.00	26	65.21	64.30	-26	3,607	-0.72%
2023/03/21	0	63.60	4	63.43	63.60	-4	3,599	-0.11%
2023/03/20	4.3	61.56	2	61.80	62.30	2.3	3,596	0.06%
2023/03/17	0	60.45	4	60.35	61.20	-4	3,601	-0.11%
2023/03/16	23.7	59.92	5	59.84	59.20	18.7	3,583	0.52%
2023/03/15	1	62.40	0	0.00	62.40	1	3,557	0.03%
2023/03/14	6	63.20	5	63.00	62.50	1	3,552	0.03%
2023/03/13	7	63.13	6	63.65	63.90	1	3,539	0.03%
2023/03/10	102	69.20	140	67.39	65.40	-38	3,509	-1.08%	大買/大賣/
2023/03/09	46	69.06	2.2	69.69	69.80	43.8	3,310	1.32%
2023/03/08	19	68.09	19	67.86	67.60	0	3,307	0.00%
2023/03/07	2.2	68.48	2	69.00	68.30	0.2	3,320	0.00%
2023/03/06	2.1	68.19	3	67.77	67.80	-1	3,319	-0.03%
2023/03/03	14	68.44	18	68.17	67.90	-4	3,306	-0.12%
2023/03/02	18.6	69.99	80	69.59	69.00	-61.4	3,257	-1.88%
2023/03/01	5	70.00	2	70.40	70.00	3	3,216	0.09%
2023/02/24	15	70.35	19	70.65	71.20	-4	3,199	-0.13%
2023/02/23	111	70.82	53	71.29	70.90	58	3,153	1.84%	大買/
2023/02/22	32	69.59	27.1	69.51	68.80	4.9	3,097	0.16%
2023/02/21	14	68.10	19	67.93	68.80	-5	3,029	-0.17%
2023/02/20	103	69.79	173.1	69.43	68.60	-70.1	2,971	-2.36%	大買/大賣/
2023/02/17	140.1	71.44	138.5	70.85	71.90	1.6	2,839	0.06%	大買/大賣/
2023/02/16	153.1	70.00	94.1	70.40	71.80	59	2,687	2.19%	大買/
2023/02/15	203.1	68.59	201	68.85	68.80	2.1	2,351	0.09%	大買/大賣/
2023/02/14	54	63.68	45	63.64	64.40	9	1,982	0.45%
2023/02/13	2	61.85	3	62.37	61.80	-1	1,919	-0.05%
2023/02/10	2	61.85	1	61.80	61.30	1	1,921	0.05%
2023/02/09	1	64.40	5	63.84	62.20	-4	1,923	-0.21%
2023/02/08	2	62.80	1	63.20	62.40	1	1,914	0.05%
2023/02/07	5	62.62	2.1	62.75	63.00	2.9	1,912	0.15%
2023/02/06	3	62.83	3	62.87	62.60	0	1,910	0.00%
2023/02/03	15	62.87	10	62.15	61.20	5	1,885	0.27%
2023/02/02	1	61.70	0	0.00	61.40	1	1,844	0.05%
2023/02/01	0	0.00	1	61.00	61.90	-1	1,847	-0.05%
2023/01/31	2	59.80	4	60.23	60.30	-2	1,844	-0.11%
2023/01/30	4	59.88	4	59.88	59.50	0	1,850	0.00%
2023/01/17	1	60.20	0	0.00	59.70	1	1,864	0.05%
2023/01/16	3	59.07	7	58.97	60.00	-4	1,887	-0.21%
2023/01/13	0	0.00	1	59.10	59.00	-1	1,916	-0.05%
2023/01/12	5	60.88	8.1	61.11	60.90	-3.1	1,931	-0.16%
2023/01/11	0.1	61.00	0.1	61.00	60.90	0.1	1,946	0.00%
2023/01/09	1	61.50	1	61.70	61.60	0	2,018	0.00%
2023/01/05	1	62.70	1	62.70	61.20	0	2,165	0.00%
2023/01/04	7	62.20	2	62.20	61.90	5	2,163	0.23%
2023/01/03	7	61.11	4	61.20	61.90	3	2,167	0.14%
2022/12/30	3	62.00	8.4	62.22	61.40	-5.4	2,230	-0.24%
2022/12/29	4	59.50	2	60.45	61.80	2	2,205	0.09%
2022/12/28	31	61.25	27	61.04	61.00	4	2,187	0.18%
2022/12/27	26	63.85	25	62.42	60.70	1	2,143	0.05%
2022/12/26	5	61.88	5	62.10	60.30	0	2,064	0.00%
2022/12/23	0	0.00	5	60.90	61.10	-5	2,124	-0.24%
2022/12/22	14	61.16	22	61.14	61.40	-8	2,150	-0.37%
2022/12/21	1	59.50	6	59.98	60.50	-5	2,168	-0.23%
2022/12/20	2	58.90	10	57.98	57.90	-8	2,218	-0.36%
2022/12/19	24	58.73	26	59.17	58.50	-2	2,292	-0.09%
2022/12/16	200.1	64.41	155	65.17	60.10	45	2,435	1.85%	大買/大賣/
2022/12/15	22	62.49	26.2	63.32	64.70	-4.2	2,212	-0.19%
2022/12/13	1	58.40	0	0.00	58.20	1	2,273	0.04%
2022/12/12	11	58.26	11.1	58.18	57.80	-0.1	2,351	-0.01%
2022/12/09	11	58.63	12	58.63	57.50	-1	2,504	-0.04%
2022/12/08	6	57.35	6.1	58.00	58.00	-0.1	2,546	0.00%
2022/12/06	1	59.10	0.5	57.60	57.20	0.5	2,599	0.02%
2022/12/05	0	0.00	0.2	58.20	58.20	-0.2	2,603	-0.01%
2022/12/02	3	58.30	1	57.30	57.30	2	2,608	0.08%
2022/12/01	5	58.24	4	58.50	58.50	1	2,605	0.04%
2022/11/30	17	56.75	17	56.78	57.50	0	2,647	0.00%
2022/11/29	6.5	55.33	7	55.87	56.30	-0.5	2,628	-0.02%
2022/11/28	0	0.00	8.3	53.58	54.00	-8.3	2,597	-0.32%
2022/11/25	0.2	52.25	3	52.60	52.10	-2.8	2,600	-0.11%
2022/11/23	2	52.35	1	52.60	52.00	1	2,708	0.04%
2022/11/22	2	52.85	0	0.00	52.00	2	2,959	0.07%
2022/11/21	0	0.00	3.2	52.53	52.50	-3.2	3,049	-0.10%
2022/11/18	14	56.59	16.1	55.90	53.40	-2.1	3,042	-0.07%
2022/11/17	5	53.34	2	53.85	54.10	3	2,979	0.10%
2022/11/16	8	52.43	9	52.30	52.20	-1	2,969	-0.03%
2022/11/15	4	52.33	4	52.83	52.70	0	2,991	0.00%
2022/11/14	2	52.15	3.2	51.95	52.20	-1.2	2,999	-0.04%
2022/11/11	4	51.05	4.2	51.32	51.40	-0.2	2,998	-0.01%
2022/11/10	4	50.45	2	51.30	50.30	2	2,992	0.07%
2022/11/09	10	50.98	4	51.00	50.70	6	3,010	0.20%
2022/11/08	3	51.90	2.1	52.49	51.50	1	3,006	0.03%
2022/11/07	3.1	49.59	3	50.43	50.80	0.1	2,995	0.00%
2022/11/04	0	0.00	3	49.25	49.55	-3	2,991	-0.10%
2022/11/02	13.1	48.22	11	48.29	48.30	2.1	2,994	0.07%
2022/11/01	0	0.00	2	47.35	47.60	-2	2,996	-0.07%
2022/10/31	1	46.10	1	45.65	45.85	0	3,001	0.00%
2022/10/28	2	45.80	2	46.00	45.60	0	3,013	0.00%
2022/10/27	3	46.33	5	46.28	46.75	-2	3,021	-0.07%
2022/10/26	6	45.17	3	45.67	45.40	3	3,024	0.10%
2022/10/25	9	45.55	5.1	45.60	45.50	3.9	3,021	0.13%
2022/10/24	4	45.95	8	46.43	46.60	-4	3,022	-0.13%
2022/10/21	6	46.05	8	45.71	44.70	-2	3,012	-0.07%
2022/10/20	11	46.45	14.2	46.19	46.20	-3.2	3,016	-0.11%
2022/10/19	11	48.60	10	48.60	47.60	1	3,103	0.03%
2022/10/18	28.2	48.97	27	48.69	48.80	1.2	3,113	0.04%
2022/10/17	14.2	47.30	11	48.13	49.25	3.2	3,120	0.10%
2022/10/14	65.4	51.09	58	50.98	50.40	7.4	3,130	0.24%
2022/10/13	25.3	55.06	23.4	53.77	52.20	1.9	3,209	0.06%
2022/10/12	5	57.76	6	57.73	58.00	-1	3,541	-0.03%
2022/10/11	4	57.50	3	57.60	57.20	1	3,609	0.03%
2022/10/07	28	59.89	31	59.99	58.60	-3	3,604	-0.08%
2022/10/06	6	57.33	6	57.82	57.90	0	3,550	0.00%
2022/10/05	10	58.15	6	57.50	57.30	4	3,565	0.11%
2022/10/04	4	58.90	6	58.23	58.10	-2	3,569	-0.06%
2022/10/03	20.1	57.99	19	58.16	57.90	1.1	3,583	0.03%
2022/09/30	10	56.68	10.1	57.03	58.00	-0.1	3,573	0.00%
2022/09/29	13	56.12	14.2	56.73	56.40	-1.2	3,521	-0.03%
2022/09/28	6.2	57.27	10.1	57.79	55.00	-3.9	3,508	-0.11%
2022/09/27	8	59.25	9.1	59.46	59.60	-1.1	3,500	-0.03%
2022/09/26	23	64.53	17	64.12	62.00	6	3,503	0.17%
2022/09/23	144.3	68.31	144	65.83	65.40	0.3	3,468	0.01%	大買/大賣/
2022/09/22	73	69.93	82.8	70.02	67.90	-9.8	3,298	-0.30%
2022/09/21	17.1	66.92	21	66.85	67.50	-3.9	3,046	-0.13%
2022/09/20	44.1	66.48	47	66.64	67.00	-2.9	2,982	-0.10%
2022/09/19	60	65.22	29	65.15	65.00	31	2,916	1.06%
2022/09/16	159.7	66.68	188.3	66.48	66.60	-28.6	2,865	-1.00%	大買/大賣/
2022/09/15	26	66.22	27	65.38	64.00	-1	2,746	-0.04%
2022/09/14	18	64.57	24.2	65.16	65.40	-6.2	2,752	-0.23%
2022/09/13	22	63.87	25.3	64.07	64.80	-3.3	2,774	-0.12%
2022/09/12	17	63.20	24	63.24	63.50	-7	2,797	-0.25%
2022/09/08	20	62.35	20	62.61	62.00	0	2,866	0.00%
2022/09/07	9	61.41	4	60.90	60.90	5	2,898	0.17%
2022/09/06	25	63.78	25.9	63.29	61.40	-0.9	2,930	-0.03%
2022/09/05	4.8	62.31	3.5	63.08	61.30	1.3	2,946	0.04%
2022/09/02	0	0.00	1	63.30	62.80	-1	3,159	-0.03%
2022/09/01	3.9	64.23	5	64.14	63.50	-1.1	3,215	-0.03%
2022/08/31	30.1	65.52	23	65.23	64.60	7.1	3,315	0.21%
2022/08/30	17	64.33	22	64.33	64.00	-5	3,468	-0.14%
2022/08/29	168	66.78	164	66.71	63.80	4	3,661	0.11%	大買/大賣/
2022/08/26	7.1	63.90	17.3	64.72	66.30	-10.2	3,950	-0.26%
2022/08/25	10	60.67	2	60.30	60.30	8	4,436	0.18%
2022/08/24	0	0.00	1	61.00	60.60	-1	4,646	-0.02%
2022/08/23	3	60.50	3	60.50	61.00	0	5,142	0.00%
2022/08/22	9	61.41	9	62.07	61.30	0	5,294	0.00%
2022/08/19	2	60.60	7	60.20	60.90	-5	5,370	-0.09%
2022/08/18	5	59.20	5	59.50	59.90	0	5,388	0.00%
2022/08/16	7	61.17	11	61.12	60.20	-4	5,449	-0.07%
2022/08/15	5	60.00	6	59.73	59.70	-1	5,480	-0.02%
2022/08/12	6	59.10	7	59.49	59.50	-1	5,505	-0.02%
2022/08/11	2	59.30	12	59.49	59.00	-10	5,588	-0.18%
2022/08/10	22	59.09	11	59.17	58.70	11	5,606	0.20%
2022/08/09	16	59.69	15	59.76	59.10	1	5,634	0.02%
2022/08/08	15	59.01	18	58.91	58.70	-3	5,698	-0.05%
2022/08/05	14	60.64	12	61.19	60.20	2	5,843	0.03%
2022/08/04	3	57.47	1	58.40	58.70	2	5,940	0.03%
2022/08/03	7.2	59.78	2	60.40	59.50	5.2	5,966	0.09%
2022/08/02	8.3	61.64	2	61.75	61.40	6.3	6,019	0.10%
2022/08/01	9	63.69	4	63.45	63.40	5	6,265	0.08%
2022/07/29	2.1	63.30	5	63.70	64.00	-2.9	6,289	-0.05%
2022/07/28	1	69.10	4	68.88	69.00	-3	6,308	-0.05%
2022/07/27	11	69.76	13	69.01	68.80	-2	6,352	-0.03%
2022/07/26	51	71.82	62	70.10	67.80	-11	6,463	-0.17%
2022/07/25	15	69.85	3	69.47	69.30	12	6,565	0.18%
2022/07/22	24	69.09	18	68.90	69.50	6	6,553	0.09%
2022/07/21	12	68.40	13	68.14	69.30	-1	6,560	-0.02%
2022/07/20	38	69.79	25.2	69.92	70.10	12.8	6,591	0.19%
2022/07/19	162	70.36	173	69.65	68.50	-11	6,508	-0.17%	大買/大賣/
2022/07/18	26	63.96	27.1	65.72	66.40	-1.1	6,168	-0.02%
2022/07/15	5	60.46	3	60.83	60.40	2	6,161	0.03%
2022/07/14	9	59.58	9	60.67	61.10	0	6,215	0.00%
2022/07/13	4	60.43	7	60.66	60.50	-3	6,307	-0.05%
2022/07/12	6	59.70	5.1	59.07	58.70	0.9	6,479	0.01%
2022/07/11	16	61.88	17	60.78	61.00	-1	6,753	-0.01%
2022/07/08	29	61.71	25	61.98	60.70	4	7,090	0.06%
2022/07/07	14	58.80	19	59.83	60.20	-5	7,256	-0.07%
2022/07/06	8	60.63	4	59.75	60.00	4	7,260	0.06%
2022/07/05	11	61.47	12	61.27	62.30	-1	7,337	-0.01%
2022/07/04	20	59.61	20	59.50	59.60	0	7,473	0.00%
2022/07/01	15.1	59.02	17	58.75	57.30	-1.9	7,472	-0.03%
2022/06/30	21.1	63.41	15	62.91	62.00	6.1	7,476	0.08%
2022/06/29	18	63.74	19	64.01	64.10	-1	7,544	-0.01%
2022/06/28	5.1	64.20	4	64.25	63.60	1.1	7,760	0.01%
2022/06/27	2	64.10	9	63.81	65.20	-7	7,879	-0.09%
2022/06/24	10	63.22	12	63.55	62.60	-2	8,086	-0.02%
2022/06/23	22	63.65	22	63.79	62.20	0	8,142	0.00%
2022/06/22	27	65.42	20	64.56	63.50	7	8,307	0.08%
2022/06/21	14	66.93	16	67.85	68.10	-2	8,303	-0.02%
2022/06/20	17	67.12	14	66.69	65.70	3	8,572	0.04%
2022/06/17	11.4	68.64	19	68.14	69.10	-7.6	8,636	-0.09%
2022/06/16	16	69.75	22	69.07	67.90	-6	8,605	-0.07%
2022/06/15	18	70.00	43	69.91	69.40	-25	8,658	-0.29%
2022/06/14	25	70.22	24	70.20	70.30	1	8,852	0.01%
2022/06/13	131	73.23	92	73.42	70.30	39	8,844	0.44%	大買/
2022/06/10	32	72.78	30	72.73	72.50	2	8,719	0.02%
2022/06/09	49	73.34	49	73.36	72.90	0	8,760	0.00%
2022/06/08	91	73.00	97	72.88	72.90	-6	8,742	-0.07%
2022/06/07	88	72.10	83	71.65	72.90	5	8,753	0.06%
2022/06/06	241	76.25	234	75.85	73.70	7	8,664	0.08%	大買/大賣/
2022/06/02	308.1	75.61	311	76.05	75.00	-3	8,360	-0.04%	大買/大賣/
2022/06/01	65	73.42	74	73.33	72.00	-9	7,901	-0.11%
2022/05/31	181	72.46	156	72.55	72.80	25	8,076	0.31%	大買/大賣/
2022/05/30	32	68.51	52.2	69.35	72.00	-20.2	7,905	-0.26%
2022/05/27	30	65.84	25	65.69	65.50	5	7,907	0.06%
2022/05/26	6	65.13	6	64.50	64.00	0	8,044	0.00%
2022/05/25	12	64.63	14	64.60	65.00	-2	8,740	-0.02%
2022/05/24	25	63.47	39	63.76	63.00	-14	9,194	-0.15%
2022/05/23	26	63.42	30	63.44	63.40	-4	9,376	-0.04%
2022/05/20	5	61.74	14	61.96	61.30	-9	9,496	-0.09%
2022/05/19	37	60.78	22.2	59.97	61.70	14.9	9,784	0.15%
2022/05/18	8	63.80	11	63.77	63.70	-3	10,320	-0.03%
2022/05/17	10	64.49	7	63.97	63.60	3	10,383	0.03%
2022/05/16	21	63.40	23	63.23	64.40	-2	10,384	-0.02%
2022/05/13	24	61.48	35.6	61.23	64.00	-11.6	10,384	-0.11%
2022/05/12	71	66.96	75	64.51	63.00	-4	10,243	-0.04%
2022/05/11	18	69.87	18.1	70.35	70.00	-0.1	10,145	0.00%
2022/05/10	36	69.45	34	69.66	69.80	2	10,105	0.02%
2022/05/09	181.1	73.41	200	72.53	70.50	-19	10,033	-0.19%	大買/大賣/
2022/05/06	9	70.64	14	69.89	71.00	-5	9,780	-0.05%
2022/05/05	23	71.29	10	71.27	70.60	13	9,750	0.13%
2022/05/04	33	70.96	30	71.21	71.20	3	9,724	0.03%
2022/05/03	56	70.81	43	71.02	71.40	13	9,662	0.13%
2022/04/29	134	71.05	162	70.58	69.80	-28	9,511	-0.29%	大買/大賣/
2022/04/28	8	67.16	9	67.29	67.20	-1	9,295	-0.01%
2022/04/27	20	67.76	24	67.58	67.50	-4	9,278	-0.04%
2022/04/26	76	68.54	55	69.29	68.10	21	9,233	0.23%
2022/04/25	54	69.01	60	68.83	68.70	-6	9,134	-0.07%
2022/04/22	39	68.12	29	68.37	67.90	10	9,033	0.11%
2022/04/21	30	68.65	24	69.07	69.10	6	8,993	0.07%
2022/04/20	23	67.99	19.1	67.40	68.00	3.9	8,925	0.04%
2022/04/19	47	68.64	42	69.08	68.40	5	8,856	0.06%
2022/04/18	70	70.01	49	69.94	68.10	21	8,743	0.24%
2022/04/15	106	76.76	95	76.69	71.90	11	8,542	0.13%	大買/
2022/04/14	140.1	77.95	164	79.82	77.20	-23.9	8,248	-0.29%	大買/大賣/
2022/04/13	54	70.40	74.2	71.21	73.70	-20.2	7,877	-0.26%
2022/04/12	1	65.60	6	66.48	67.00	-5	7,686	-0.07%
2022/04/11	23.2	66.42	57	65.57	65.30	-33.8	7,645	-0.44%
2022/04/08	70	68.84	87.2	68.96	69.10	-17.2	7,542	-0.23%
2022/04/07	20.1	65.89	30	64.86	65.00	-9.9	7,353	-0.13%
2022/04/06	14.1	67.02	14	67.44	66.70	0.1	7,274	0.00%
2022/04/01	34	66.80	32	66.88	67.50	2	7,200	0.03%
2022/03/31	156	68.63	126	67.97	66.70	30	7,105	0.42%	大買/大賣/
2022/03/30	85	67.50	45.1	66.99	67.00	39.9	6,869	0.58%
2022/03/29	154	67.26	146	67.04	65.50	8	6,733	0.12%	大買/大賣/
2022/03/28	68	63.96	73	62.87	64.50	-5	6,486	-0.08%
2022/03/25	111	67.32	149.1	67.58	66.70	-38.1	6,387	-0.60%	大買/大賣/
2022/03/24	30	66.05	29.3	66.53	65.60	0.7	6,172	0.01%
2022/03/23	199.6	67.82	179	67.64	66.30	20.6	6,104	0.34%	大買/大賣/
2022/03/22	49.1	64.00	47.1	63.74	64.80	2	5,766	0.03%
2022/03/21	26.1	63.49	30	63.24	63.10	-4	5,648	-0.07%
2022/03/18	48	64.60	50	64.89	63.90	-2	5,594	-0.04%
2022/03/17	157	65.35	171	65.26	64.60	-14	5,490	-0.26%	大買/大賣/
2022/03/16	23	62.75	24	63.19	62.70	-1	5,248	-0.02%
2022/03/15	98	62.13	103	62.00	62.30	-5	5,170	-0.10%	大賣/
2022/03/14	46.1	63.00	34	63.20	63.10	12.1	5,069	0.24%
2022/03/11	28	62.14	21	62.26	63.10	7	4,962	0.14%
2022/03/10	62	64.85	62	64.89	61.90	0	4,862	0.00%
2022/03/09	47	61.84	52	61.44	62.00	-5	4,621	-0.11%
2022/03/08	75	61.85	91	61.56	61.10	-16	4,484	-0.36%
2022/03/07	45	63.38	71	62.94	61.10	-26	4,248	-0.61%
2022/03/04	181.1	67.06	147.1	67.34	67.00	34.1	4,126	0.83%	大買/大賣/
2022/03/03	259	64.55	227	65.10	68.50	32	3,744	0.85%	大買/大賣/
2022/03/02	107	62.58	119.2	62.71	62.30	-12.2	3,418	-0.36%	大買/大賣/
2022/03/01	287	61.24	285.1	61.49	62.50	1.9	3,265	0.06%	大買/大賣/
2022/02/25	429.2	65.95	369	64.86	61.80	60.1	3,030	1.98%	大買/大賣/
2022/02/24	263	61.51	277.3	64.00	66.00	-14.3	2,306	-0.62%	大買/大賣/
2022/02/23	176.2	58.71	190	58.62	60.00	-13.8	1,825	-0.76%	大買/大賣/
2022/02/22	51	57.32	67	56.60	58.90	-16	1,607	-1.00%
2022/02/21	303	58.62	287	59.33	57.60	16	1,440	1.11%	大買/大賣/
2022/02/18	313.1	57.49	310	56.99	59.10	3.1	1,125	0.28%	大買/大賣/
2022/02/17	4	52.50	26.2	53.33	54.50	-22.2	524	-4.23%
2022/02/16	14	49.17	18	49.34	49.55	-4	436	-0.92%
2022/02/15	31	48.97	27	49.50	48.05	4	410	0.97%
2022/02/14	1	46.00	1	47.80	47.55	0	359	0.00%
2022/02/11	5	47.29	7	46.96	46.60	-2	351	-0.57%
2022/02/10	1	45.85	2	45.65	45.60	-1	342	-0.29%
2022/02/09	0	44.75	0	0.00	44.70	0	347	0.00%
2022/02/08	3	44.78	4	45.38	44.85	-1	344	-0.29%
2022/01/26	2	43.38	3	43.65	43.50	-1	339	-0.29%
2022/01/21	1	40.00	0	0.00	40.25	1	326	0.31%
2022/01/20	1	40.80	0	0.00	41.25	1	326	0.31%
2022/01/18	0	0.00	1	40.35	40.50	-1	322	-0.31%
2022/01/13	1	40.00	0	0.00	40.00	1	319	0.31%
2022/01/12	1	40.90	0	0.00	41.05	1	315	0.32%
2022/01/05	0	0.00	5	42.36	42.40	-5	319	-1.57%
2022/01/04	0	0.00	1	42.10	42.40	-1	320	-0.31%
2022/01/03	0	0.00	2	42.60	42.60	-2	323	-0.62%
2021/12/29	6	42.98	4	42.85	43.00	2	333	0.60%
2021/12/28	0	0.00	2	42.50	42.50	-2	345	-0.58%
2021/12/03	2	42.25	0	0.00	42.15	2	381	0.52%
2021/12/02	0	0.00	2.2	41.92	42.00	-2.2	382	-0.56%
2021/11/29	1	42.40	2	42.43	42.00	-1	381	-0.26%
2021/11/26	3	44.52	0	0.00	44.20	3	374	0.80%
2021/11/25	3	45.93	10	46.39	45.60	-7	370	-1.89%
2021/11/24	2	44.50	1	44.85	44.80	1	365	0.27%
2021/11/23	1	44.00	1	44.35	44.00	0	362	0.00%
2021/11/22	0	0.00	3	45.60	45.40	-3	356	-0.84%
2021/11/19	1	45.70	1	45.75	45.70	0	360	0.00%
2021/11/18	5	46.43	0	0.00	46.05	5	356	1.40%
2021/11/17	1	47.45	1	47.95	47.95	0	350	0.00%
2021/11/16	4	47.98	5	47.58	47.80	-1	347	-0.29%
2021/11/15	1	45.30	0	0.00	45.15	1	327	0.31%
2021/11/11	2	48.40	6	48.14	47.45	-4	318	-1.26%
2021/11/10	0.2	46.00	4	46.11	46.95	-3.9	292	-1.32%
2021/11/09	0	0.00	12	45.67	46.35	-12	282	-4.24%
2021/11/08	2	45.25	1	46.50	45.10	1	272	0.37%
2021/11/04	1	44.30	1	44.30	44.30	0	263	0.00%
2021/11/03	1	44.90	1	44.70	44.90	0	265	0.00%
2021/11/02	5	43.79	3	43.33	43.65	2	261	0.77%
2021/11/01	1	43.50	0	0.00	43.50	1	263	0.38%
2021/10/29	1	42.60	2	43.50	42.75	-1	266	-0.38%
2021/10/28	3	43.73	3	43.58	43.70	0	263	0.00%
2021/10/25	0	0.00	0	41.90	42.15	0	277	-0.01%
2021/10/22	2	42.50	0	0.00	41.85	2	285	0.70%
2021/10/21	2	42.65	0	0.00	42.65	2	297	0.67%
2021/10/20	2	43.30	2	42.65	42.75	0	312	0.00%
2021/10/19	1	44.05	0	0.00	44.00	1	338	0.30%
2021/10/13	0	0.00	3	43.13	42.85	-3	389	-0.77%
2021/10/12	1	42.15	0	0.00	42.35	1	399	0.25%
2021/10/08	2	43.25	0	0.00	43.25	2	409	0.49%
2021/10/07	1	43.90	1	43.75	43.85	0	417	0.00%
2021/10/06	1	42.35	0	0.00	42.25	1	426	0.23%
2021/10/05	3	43.45	1	43.75	43.10	2	447	0.45%
2021/10/04	12	43.64	13	43.12	42.70	-1	479	-0.21%
2021/09/29	1	42.25	0	0.00	41.60	1	704	0.14%
2021/09/28	1	41.85	1	42.00	42.10	0	709	0.00%
2021/09/27	1	41.65	0	0.00	41.60	1	723	0.14%
2021/09/07	0	0.00	0.1	38.70	38.45	-0.1	853	-0.01%
2021/08/30	0	0.00	4	42.04	41.45	-4	885	-0.45%
2021/08/17	0	0.00	3	39.95	39.90	-3	983	-0.31%
2021/08/13	6	41.62	0	0.00	41.45	6	984	0.61%
2021/08/12	1	42.50	0	0.00	42.50	1	984	0.10%
2021/08/11	0	0.00	1	42.20	41.95	-1	983	-0.10%
2021/08/10	2	42.20	0	0.00	41.75	2	987	0.20%
2021/08/09	0	0.00	1	42.35	41.55	-1	996	-0.10%
2021/08/06	3	41.52	2	41.35	41.30	1	999	0.10%
2021/08/04	0	0.00	0	42.90	42.80	0	1,020	0.00%
2021/08/03	0	0.00	13	43.16	43.10	-13	1,024	-1.27%
2021/08/02	1	43.00	0	0.00	43.20	1	1,029	0.10%
2021/07/28	2	43.75	2	43.93	44.15	0	1,025	0.00%
2021/07/27	2	45.15	3	44.47	44.35	-1	1,029	-0.10%
2021/07/26	6	45.72	2	45.90	45.70	4	1,025	0.39%
2021/07/23	8	47.31	3	47.95	47.05	5	1,016	0.49%
2021/07/22	1	46.30	0	0.00	45.80	1	995	0.10%
2021/07/21	0	0.00	1	45.70	44.55	-1	987	-0.10%
2021/07/19	1	47.20	0	0.00	47.10	1	965	0.10%
2021/07/16	6	46.37	5	46.08	45.65	1	957	0.10%
2021/07/15	0	0.00	3	46.00	46.30	-3	947	-0.32%
2021/07/14	2	44.80	0	43.36	44.70	2	937	0.21%
2021/07/13	1	44.70	1.2	44.68	43.65	-0.2	930	-0.02%
2021/07/12	1	45.80	8	45.73	45.05	-7	918	-0.76%
2021/07/09	22	47.73	27	46.87	46.75	-5	896	-0.56%
2021/07/08	52	47.57	21	47.47	47.45	31	860	3.60%
2021/07/07	20.2	47.34	52.4	47.89	49.85	-32.2	768	-4.18%
2021/07/06	20	45.37	21	45.50	45.35	-1	653	-0.15%
2021/07/05	0	0.00	3	43.30	43.30	-3	627	-0.48%
2021/07/02	4	42.64	1	44.40	42.30	3	629	0.48%
2021/07/01	5	43.40	3	43.83	44.15	2	618	0.32%
2021/06/30	0	0.00	2	41.78	41.95	-2	605	-0.33%
2021/06/29	0	40.60	0	0.00	40.50	0	615	0.00%
2021/06/28	3	40.93	0	0.00	40.90	3	623	0.49%
2021/06/25	1	42.50	0	0.00	42.10	1	620	0.16%
2021/06/24	1	41.60	0	0.00	42.40	1	625	0.16%
2021/06/23	5.2	42.41	5	42.26	42.20	0.2	631	0.03%
2021/06/22	22.1	43.00	6	44.01	43.10	16.1	626	2.56%
2021/06/21	23	43.42	13	43.19	43.70	10	617	1.62%
2021/06/18	1	41.55	2	41.55	41.55	-1	602	-0.16%
2021/06/17	0	40.60	1	41.90	42.00	-1	625	-0.16%
2021/06/16	0	41.50	0	0.00	41.05	0	639	0.00%
2021/06/15	0	0.00	2	41.63	41.70	-2	661	-0.30%
2021/06/10	0	0.00	1	41.10	40.50	-1	713	-0.14%
2021/06/09	1	40.55	2	43.00	40.55	-1	760	-0.13%
2021/06/08	14	41.34	14	41.03	40.70	0	768	0.00%
2021/06/07	0	0.00	2	39.70	39.65	-2	778	-0.26%
2021/06/04	12	42.93	3	44.42	41.95	9	868	1.04%
2021/06/03	1	42.10	1	43.20	41.85	0	891	0.00%
2021/06/02	3	39.62	0	0.00	40.25	3	875	0.34%
2021/06/01	1	40.05	3	40.08	40.25	-2	871	-0.23%
2021/05/28	0	0.00	2	38.75	38.60	-2	867	-0.23%
2021/05/27	2	37.40	3	36.60	38.00	-1	894	-0.11%
2021/05/26	1	36.85	0	0.00	36.90	1	912	0.11%
2021/05/25	0	0.00	3	35.78	35.20	-3	960	-0.31%
2021/05/21	2	34.85	0	0.00	35.15	2	1,092	0.18%
2021/05/20	1	33.65	0	0.00	33.80	1	1,103	0.09%
2021/05/18	10	32.13	5	31.32	33.10	5	1,103	0.45%
2021/05/17	2	30.70	7	30.26	31.40	-5	1,101	-0.45%
2021/05/13	0	0.00	1.1	32.10	33.65	-1.1	1,084	-0.10%
2021/05/12	2	33.45	1	32.95	33.00	1	1,071	0.09%
2021/05/10	1	38.15	0	0.00	37.55	1	1,042	0.10%
2021/05/07	0	0.00	4	36.00	36.50	-4	1,035	-0.39%
2021/05/05	2	36.55	3.1	35.81	36.25	-1.1	1,031	-0.11%
2021/05/04	1	34.60	0	0.00	34.50	1	1,023	0.10%
2021/04/29	2	38.25	0	0.00	38.05	2	1,001	0.20%
2021/04/28	1	39.20	0	0.00	38.90	1	995	0.10%
2021/04/27	2	39.25	0	0.00	39.50	2	989	0.20%
2021/04/22	3	39.37	2	39.15	39.10	1	979	0.10%
2021/04/20	1	40.50	0	0.00	40.50	1	962	0.10%
2021/04/19	0	0.00	1	40.85	40.80	-1	960	-0.10%
2021/04/16	1	41.00	5	41.09	41.25	-4	957	-0.42%
2021/04/14	1	40.05	0	0.00	40.10	1	948	0.11%
2021/04/13	1	41.00	0	41.50	40.75	1	944	0.10%
2021/04/12	3	41.40	0	0.00	41.25	3	938	0.32%
2021/04/06	0	0.00	4	39.65	40.20	-4	917	-0.44%
2021/04/01	1	41.70	9	40.78	40.85	-8	902	-0.89%
2021/03/31	3	42.18	0.3	42.30	41.70	2.7	887	0.31%
2021/03/30	1	43.45	1	43.15	43.30	0	871	0.00%
2021/03/29	1	42.95	0	0.00	42.70	1	867	0.12%
2021/03/26	2	43.00	0	0.00	43.30	2	862	0.23%
2021/03/23	6	44.63	5	45.29	44.35	1	837	0.12%
2021/03/22	26	46.49	22	45.99	46.05	4	817	0.49%
2021/03/19	7	45.58	9	45.98	46.65	-2	793	-0.25%
2021/03/18	4	45.70	13	46.25	45.55	-9	775	-1.16%
2021/03/17	32	45.57	39	44.93	44.65	-7	747	-0.94%
2021/03/16	36	44.99	29	45.19	44.80	7	731	0.96%
2021/03/15	38	43.68	33.2	43.79	44.30	4.8	692	0.69%
2021/03/12	32	41.65	32	41.95	41.85	0	646	0.00%
2021/03/11	16	41.68	18	41.70	42.00	-2	638	-0.31%
2021/03/10	16	41.97	37	42.52	42.00	-21	625	-3.35%
2021/03/09	5.2	41.20	10.5	42.12	42.40	-5.3	523	-1.01%
2021/03/08	22	39.04	5	39.10	38.55	17	457	3.71%
2021/03/05	0	0.00	6	38.08	38.10	-6	448	-1.34%
2021/03/04	5	38.40	0	0.00	38.20	5	447	1.12%
2021/03/03	4	38.34	1.1	38.52	38.10	2.9	441	0.67%
2021/03/02	6	39.11	14	38.61	38.05	-8	433	-1.85%
2021/02/26	29	41.27	20	41.08	40.95	9	421	2.14%
2021/02/25	19	40.89	20	41.41	41.10	-1	404	-0.25%
2021/02/24	26.1	40.70	33	40.71	41.55	-6.9	359	-1.92%
2021/02/23	13	38.36	8.1	38.28	38.20	4.9	283	1.72%
2021/02/22	0.3	35.75	4.1	34.86	35.75	-3.8	237	-1.60%
2021/02/17	1	31.50	0	0.00	31.65	1	251	0.40%
2021/02/05	24	31.06	1	31.15	30.80	23	248	9.26%
2021/01/12	0	0.00	1	30.20	30.20	-1	300	-0.33%
2021/01/04	1	31.35	0	0.00	31.30	1	292	0.34%
2020/12/31	1	31.45	0	0.00	31.35	1	290	0.34%
2020/12/23	0	0.00	1	30.70	30.95	-1	282	-0.35%
2020/12/22	2	32.35	0.1	31.80	30.90	1.9	280	0.68%
2020/12/21	0	0.00	6	32.72	32.75	-6	274	-2.18%
2020/12/15	3	33.35	1	33.60	33.35	2	269	0.74%
2020/12/11	1	33.00	0	0.00	32.30	1	263	0.38%
2020/12/08	1	33.50	0	0.00	33.70	1	252	0.40%
2020/12/07	2	33.35	1	34.05	34.00	1	247	0.40%
2020/12/04	2	33.60	0	0.00	33.60	2	241	0.83%
2020/12/01	2	32.00	0	0.00	32.20	2	228	0.87%
2020/11/27	0	32.50	0	0.00	32.70	0	223	0.00%
2020/11/26	1	32.90	0	32.60	32.95	1	221	0.44%
2020/11/25	0	31.50	1.1	33.06	32.20	-1.1	213	-0.52%
2020/11/23	1	31.25	1	31.40	31.60	0	184	0.00%
2020/11/20	0	0.00	0.4	30.55	31.10	-0.4	176	-0.25%
2020/11/18	0	0.00	1.1	31.35	31.35	-1.1	161	-0.67%
2020/11/17	4	30.51	13	30.88	31.30	-9	148	-6.07%
2020/11/11	4	28.99	0	0.00	29.60	4	117	3.40%
2020/11/10	2.1	30.60	5.4	30.60	30.60	-3.3	94	-3.46%
2020/11/09	0	0.00	7	27.91	27.85	-7	61	-11.42%
2020/10/29	0	0.00	0	29.20	29.10	0	57	0.00%
2020/10/27	0	28.65	0	0.00	28.90	0	59	0.00%
2020/09/21	0.4	29.75	0.2	29.75	29.80	0.2	90	0.26%
2020/09/04	0.4	29.10	0	0.00	29.30	0.4	104	0.41%
2020/09/03	0	0.00	0.1	29.00	29.20	-0.1	106	-0.09%
2020/08/28	0	0.00	1.1	29.10	29.10	-1.1	121	-0.87%
2020/08/20	1	28.90	1	29.00	29.15	0	219	0.00%
2020/08/18	1	29.75	1	29.55	29.85	0	272	0.00%
2020/08/17	1	28.90	0	0.00	29.00	1	271	0.37%
2020/08/14	0	0.00	1	28.65	28.60	-1	272	-0.37%
2020/07/28	0	0.00	6	28.08	28.05	-6	290	-2.06%
2020/07/27	2	29.30	1	29.60	29.10	1	291	0.34%
2020/07/24	1	30.25	0	0.00	30.05	1	290	0.34%
2020/07/23	1	30.45	4	30.50	30.55	-3	291	-1.03%
2020/07/22	3	33.17	0	0.00	33.15	3	290	1.03%
2020/07/21	0	0.00	3	33.10	33.45	-3	287	-1.04%
2020/07/20	4	32.80	2	32.93	33.10	2	287	0.69%
2020/07/17	2	33.00	0	0.00	33.20	2	287	0.70%
2020/07/16	0	0.00	2	33.25	33.20	-2	290	-0.69%
2020/07/07	1	33.30	0	0.00	33.30	1	291	0.34%
2020/07/02	0	0.00	0.1	34.15	34.10	-0.1	293	-0.03%
2020/07/01	13	33.98	4	34.35	34.45	9	291	3.09%
2020/06/30	2.1	33.65	0	0.00	33.65	2.1	290	0.72%
2020/06/29	0	0.00	2	33.40	33.40	-2	291	-0.69%
2020/06/23	1	33.65	0	0.00	33.75	1	292	0.34%
2020/06/19	1	33.90	0	0.00	33.90	1	298	0.34%
2020/06/17	0	0.00	1	34.30	34.30	-1	300	-0.33%
2020/06/08	0	0.00	2	35.70	36.05	-2	316	-0.63%
2020/06/04	1	35.50	0	0.00	35.60	1	312	0.32%
2020/06/02	1	35.05	0	0.00	35.10	1	305	0.33%
2020/06/01	1.1	35.94	0	0.00	35.50	1.1	303	0.36%
2020/05/28	4.1	37.51	8	36.59	36.10	-3.9	289	-1.35%
2020/05/27	15	38.50	7	38.27	36.75	8	272	2.93%
2020/05/26	7	36.98	15	37.50	37.80	-8	224	-3.56%
2020/05/25	9	33.98	6	33.17	34.40	3	185	1.62%
2020/05/22	2	31.33	0	0.00	31.30	2	180	1.11%
2020/05/20	0	0.00	2	31.90	31.45	-2	180	-1.11%
2020/05/19	12	31.84	4	32.23	31.85	8	181	4.41%
2020/05/04	2	30.78	0	0.00	30.60	2	187	1.07%
2020/04/30	2	32.00	1	31.80	32.05	1	189	0.53%
2020/04/27	0.1	29.25	0	0.00	29.30	0.1	205	0.05%
2020/04/21	1	28.80	5	28.70	28.55	-4	210	-1.90%
2020/04/15	0	0.00	2	29.05	30.00	-2	248	-0.80%
2020/04/13	0	0.00	1	28.65	28.50	-1	246	-0.41%
2020/04/10	2	28.93	0	0.00	29.40	2	247	0.81%
2020/04/09	0	0.00	1	29.30	29.00	-1	246	-0.40%
2020/04/08	0	0.00	1	28.35	28.20	-1	245	-0.41%
2020/04/07	1	28.00	0	0.00	28.00	1	242	0.41%
2020/04/06	1	26.80	0	0.00	27.35	1	241	0.41%
2020/03/26	0	0.00	1	27.55	27.50	-1	239	-0.42%
2020/03/25	0	0.00	3	27.05	27.70	-3	237	-1.26%
2020/03/24	2	24.58	0	0.00	25.25	2	232	0.86%
2020/03/23	1	23.95	0	0.00	23.95	1	230	0.43%
2020/03/20	0.1	22.90	0	0.00	23.05	0.1	228	0.04%
2020/03/18	1	23.50	0	0.00	23.15	1	219	0.46%
2020/03/16	1	29.05	0	0.00	28.45	1	206	0.48%
2020/03/13	0	0.00	1	29.65	29.80	-1	204	-0.49%
2020/03/09	1	33.50	3	33.32	33.30	-2	193	-1.03%
2020/03/06	1	33.90	0	0.00	34.00	1	190	0.52%
2020/03/05	0.5	34.30	0	0.00	34.30	0.5	189	0.26%
2020/03/04	1	34.40	0	0.00	34.10	1	189	0.53%
2020/02/26	1	35.10	0	0.00	35.20	1	179	0.56%
2020/02/25	2	35.10	0	0.00	35.20	2	177	1.13%
2020/02/21	0	0.00	30	36.07	36.05	-30	170	-17.57%
2020/02/20	1	36.45	26	36.45	36.40	-25	169	-14.76%
2020/02/19	0.5	36.40	1	36.20	36.40	-0.5	168	-0.30%
2020/02/17	2	36.00	35	35.97	36.15	-33	166	-19.77%
2020/02/13	0	0.00	20	37.03	37.05	-20	163	-12.26%
2020/02/03	1	34.70	6	35.92	36.00	-5	141	-3.54%
2020/01/31	0	0.00	2	35.95	36.45	-2	135	-1.47%
2020/01/30	2	36.48	1	36.30	36.05	1	132	0.76%
2020/01/13	4	39.91	24	39.64	40.10	-20	107	-18.65%
2020/01/10	1.1	43.61	0	0.00	43.95	1.1	84	1.30%
2020/01/09	5	42.80	5	42.50	42.95	0	73	0.00%
2020/01/08	6	40.14	3	40.50	40.45	3	64	4.69%
2020/01/02	2	40.18	0	0.00	40.10	2	62	3.18%
2019/12/30	0	0.00	1	40.60	40.60	-1	61	-1.62%
2019/12/26	0	0.00	0.1	40.70	40.85	-0.1	60	-0.08%
2019/12/25	1	40.65	1	40.40	40.65	0	60	0.00%
2019/12/24	23	40.71	0	0.00	40.50	23	59	38.82%
2019/12/19	1	39.15	0	0.00	39.45	1	56	1.78%
2019/12/18	1	39.70	0	0.00	39.75	1	54	1.82%
2019/12/13	0	0.00	11	38.85	38.80	-11	49	-22.08%
2019/12/12	2	38.80	0	0.00	38.80	2	49	4.08%
2019/12/10	3	38.75	0	0.00	38.75	3	50	5.99%
2019/12/09	1	38.85	0	0.00	38.75	1	50	1.99%
2019/12/05	4	38.65	0	0.00	38.60	4	49	8.02%
2019/12/04	4	38.13	0	0.00	38.15	4	49	8.09%
2019/12/02	1	38.10	0	0.00	38.10	1	48	2.05%
2019/11/29	0	0.00	0.6	38.50	38.50	-0.6	48	-1.30%
2019/11/25	10	38.63	0	0.00	38.60	10	45	22.16%
2019/11/22	3	38.90	0	0.00	39.10	3	44	6.75%
2019/11/21	2	38.40	0	0.00	38.85	2	43	4.61%
2019/11/07	5	37.51	0	0.00	37.50	5	34	14.34%
2019/11/06	1	37.40	0	0.00	37.45	1	34	2.88%
2019/11/01	4	37.00	0	0.00	37.35	4	35	11.26%
2019/10/23	1	36.80	0	0.00	37.00	1	37	2.68%
2019/10/21	5	37.10	0	0.00	37.05	5	37	13.24%
2019/10/15	0	0.00	1.1	37.20	37.20	-1.1	43	-2.41%
2019/10/14	32	37.58	0.1	37.05	37.10	31.9	45	70.16%
2019/10/04	8	36.00	0	0.00	36.00	8	46	17.27%
2019/10/03	7	35.96	0	0.00	36.05	7	48	14.56%
2019/10/01	4	35.95	0	0.00	35.90	4	49	8.14%
2019/09/27	4	35.94	0	0.00	35.90	4	49	8.09%
2019/09/26	19	36.13	0	0.00	36.00	19	49	38.14%
2019/09/25	4	36.00	0	0.00	35.95	4	49	8.03%
2019/09/24	4	36.00	0	0.00	36.00	4	50	7.89%
2019/08/23	0	0.00	0.2	36.05	36.05	-0.2	60	-0.33%
2019/08/20	0	0.00	2	35.90	35.90	-2	60	-3.30%
2019/08/19	0	0.00	1	35.85	35.85	-1	60	-1.64%
2019/08/15	0	0.00	6	35.75	36.00	-6	60	-9.84%
2019/07/18	8.1	38.89	0	0.00	39.00	8.1	53	15.16%
2019/07/01	1	38.20	0	0.00	38.10	1	45	2.21%
2019/06/24	3	37.43	0	0.00	37.65	3	48	6.13%
2019/06/10	0	0.00	0.4	37.70	38.00	-0.4	48	-0.83%
2019/05/31	0.4	37.15	0	0.00	37.15	0.4	47	0.85%
2019/04/22	0	0.00	1	37.10	37.15	-1	46	-2.14%
2019/04/18	1	37.10	1	37.05	36.95	0	46	0.00%
2019/04/16	1	36.70	0	0.00	36.50	1	44	2.27%
2019/04/01	1	36.80	0	0.00	36.75	1	42	2.35%
2019/03/27	0	0.00	1	36.60	36.70	-1	40	-2.47%
2019/03/13	1	36.20	0	0.00	36.35	1	39	2.55%
2019/03/11	0	0.00	1	36.50	36.45	-1	40	-2.46%
2019/02/15	0	0.00	1	36.00	35.90	-1	74	-1.35%
2019/01/23	1	35.40	2	35.58	35.40	-1	72	-1.38%
2018/12/20	1	35.60	0	0.00	35.40	1	72	1.38%
2018/12/13	0	0.00	1	36.50	36.15	-1	72	-1.39%
2018/12/10	0	0.00	1	35.95	35.85	-1	71	-1.40%
2018/12/07	0	0.00	2	35.55	35.50	-2	70	-2.85%
2018/12/06	1	35.60	1.2	36.11	35.50	-0.2	69	-0.22%
2018/12/04	0	0.00	3	36.43	36.60	-3	68	-4.39%
2018/12/03	0	0.00	2	37.00	36.90	-2	67	-2.96%
2018/11/30	2	37.25	1	37.25	36.80	1	63	1.57%
2018/11/29	1	37.00	10	36.70	36.80	-9	59	-15.15%
2018/11/28	2	36.40	2	36.25	36.25	0	55	0.00%
2018/11/27	3	36.45	1	36.30	36.30	2	52	3.80%
2018/11/26	0	0.00	7	36.83	36.50	-7	46	-15.17%
2018/11/12	1	34.05	0	0.00	33.90	1	29	3.34%
2018/11/09	1	33.75	0	0.00	34.10	1	30	3.33%
2018/11/07	0	0.00	1	33.70	33.70	-1	30	-3.25%
2018/11/02	1	32.95	0	0.00	33.00	1	32	3.04%
2018/11/01	1	32.90	0	0.00	32.80	1	33	2.98%
2018/10/23	2	33.15	0	0.00	33.20	2	34	5.79%
2018/10/22	0	0.00	2	33.75	33.50	-2	35	-5.61%
2018/10/19	1	33.30	1	33.35	33.00	0	36	0.00%
2018/10/12	1	33.00	0	0.00	33.10	1	37	2.64%
2018/10/11	0	0.00	1	33.55	32.85	-1	37	-2.66%
2018/10/09	5	33.65	0	0.00	33.90	5	36	13.83%
2018/10/04	0	0.00	1	34.25	34.00	-1	36	-2.75%
2018/10/03	1	34.05	0	0.00	34.00	1	36	2.74%
2018/09/28	1	34.00	0	0.00	33.80	1	37	2.68%
2018/09/07	1	34.20	0	0.00	34.35	1	54	1.85%
2018/09/05	1	34.35	0	0.00	34.35	1	55	1.80%
2018/09/03	1	34.40	0	0.00	34.30	1	58	1.72%
2018/08/31	1	34.20	0	0.00	34.35	1	58	1.71%
2018/08/24	1	34.20	0	0.00	34.50	1	61	1.62%
2018/08/23	0	0.00	1	34.55	34.35	-1	61	-1.62%
2018/08/20	1	34.65	0	0.00	34.50	1	63	1.58%
2018/08/13	1	34.85	0	0.00	34.95	1	66	1.51%
2018/08/10	0	0.00	1	35.60	35.60	-1	66	-1.50%
2018/08/08	0	0.00	1	35.50	35.50	-1	66	-1.50%
2018/07/05	1	34.50	0	0.00	34.50	1	76	1.30%
2018/07/04	0	0.00	1	34.60	34.60	-1	77	-1.29%
2018/07/02	0	37.70	1	37.75	37.70	-1	74	-1.30%
2018/06/29	1	37.40	2	37.40	37.75	-1	73	-1.36%
2018/06/22	1	37.75	0	0.00	37.75	1	84	1.19%
2018/06/21	5	37.58	0	0.00	37.70	5	83	5.96%
2018/05/23	1	37.10	0	0.00	37.00	1	72	1.39%
2018/05/15	2	36.90	2	36.88	36.85	0	68	0.00%
2018/05/04	1	36.45	0	0.00	36.45	1	65	1.53%
2018/05/03	0	0.00	1	36.25	36.30	-1	64	-1.56%
2018/05/02	2	36.40	0	0.00	36.30	2	64	3.10%
2018/04/24	0	0.00	1	36.05	36.05	-1	67	-1.49%
2018/04/20	5	36.10	0	0.00	36.10	5	67	7.42%
2018/04/17	0	0.00	2	36.10	36.20	-2	71	-2.78%
2018/04/16	0	0.00	1	36.25	36.20	-1	73	-1.36%
2018/04/11	1	36.15	0	0.00	36.15	1	82	1.21%
2018/04/09	0	0.00	1	36.15	36.20	-1	83	-1.20%
2018/03/30	1	36.10	0	0.00	36.20	1	78	1.27%
2018/03/29	0	0.00	1	36.00	35.90	-1	75	-1.32%
2018/03/28	1	35.95	0	0.00	36.00	1	73	1.36%
2018/03/27	3	35.80	6	35.75	35.75	-3	70	-4.24%
2018/03/23	0	34.55	0	0.00	34.25	0	64	0.00%
2018/03/16	1	34.50	0	0.00	34.55	1	63	1.58%
2018/03/15	0	0.00	0.1	34.60	34.60	-0.1	62	-0.14%
2018/03/14	2	34.45	0	0.00	34.60	2	62	3.18%
2018/03/13	1.3	34.32	0	0.00	34.50	1.3	62	2.08%
2018/03/12	0	0.00	3	34.30	34.40	-3	62	-4.81%
2018/03/05	6	33.89	0	0.00	33.95	6	64	9.30%
2018/02/26	2	34.20	10	34.16	34.15	-8	64	-12.31%
2018/02/23	11	34.10	0	0.00	34.05	11	65	16.84%
2018/02/21	1	33.90	1	34.35	33.95	0	67	0.00%
2018/02/08	1	33.60	0	0.00	34.05	1	65	1.52%
2018/02/07	0	0.00	1	34.30	34.45	-1	65	-1.53%
2018/02/06	2	34.45	5	33.80	33.75	-3	65	-4.58%
2018/01/30	3	35.23	1	35.25	35.20	2	66	2.99%
2018/01/15	0	0.00	1	36.10	36.10	-1	58	-1.71%
2018/01/12	1	35.50	2	35.95	35.95	-1	56	-1.77%
2018/01/09	1	35.65	1	36.05	35.65	0	50	0.00%
2018/01/08	0	35.20	0	0.00	35.20	0	43	0.08%
2018/01/05	0	0.00	40	35.16	34.95	-40	41	-96.97%
2018/01/03	43	34.97	1	35.45	34.65	42	39	107.65%