富邦NASDAQ (00662)-國泰-館前券商分點個股進出

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

富邦NASDAQ

(00662)

可現股當沖

股價
72.5
漲跌
▼1.1
漲幅
-1.43%
成交量
739張
產業
上市
93人加入追蹤

立即追蹤
本地時間:13:30

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

富邦NASDAQ (00662)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.3	72.58	10.2	72.55	72.45	-4.9	3,094	-0.16%
2024/04/24	2.9	73.53	1	73.40	73.50	1.9	3,105	0.06%
2024/04/23	12.2	72.01	0	0.00	72.05	12.2	3,093	0.39%
2024/04/22	2.2	71.42	0.2	71.65	71.75	2	3,099	0.06%
2024/04/19	14.7	71.69	0.7	71.81	71.90	14	3,138	0.45%
2024/04/18	0.3	73.18	1.5	73.07	73.00	-1.2	3,157	-0.04%
2024/04/17	0.2	74.19	3.9	74.10	74.00	-3.7	3,166	-0.12%
2024/04/16	12.2	73.85	2.8	73.81	73.95	9.4	3,175	0.30%
2024/04/15	1.1	75.00	0	0.00	75.00	1.1	3,153	0.04%
2024/04/12	11	75.80	20.4	75.78	75.95	-9.4	3,095	-0.30%
2024/04/11	1.1	74.23	5	74.38	74.55	-3.9	3,086	-0.13%
2024/04/10	0.1	74.86	6	74.88	74.80	-5.9	2,983	-0.20%
2024/04/09	11.4	74.62	0.9	74.77	74.60	10.5	2,945	0.36%
2024/04/08	4.4	74.68	15	74.60	74.75	-10.6	2,882	-0.37%
2024/04/03	3.2	74.53	0	0.00	74.50	3.2	2,859	0.11%
2024/04/02	1.2	75.24	2	75.05	75.25	-0.8	2,859	-0.03%
2024/04/01	0.1	75.40	0	0.00	75.40	0.1	2,870	0.00%
2024/03/29	5.2	74.79	0	75.00	74.70	5.2	2,799	0.19%
2024/03/28	0.1	75.30	51	75.25	75.35	-50.9	2,785	-1.83%
2024/03/27	1.2	75.02	2	75.05	75.20	-0.8	2,745	-0.03%
2024/03/26	3	75.07	0	0.00	75.20	3	2,771	0.11%
2024/03/25	4.2	75.12	1	75.10	75.05	3.2	2,778	0.11%
2024/03/22	0	75.35	1.2	75.40	75.45	-1.2	2,794	-0.04%
2024/03/21	3.2	75.07	1.4	74.99	75.20	1.8	2,816	0.06%
2024/03/20	2	73.70	5.9	73.78	73.85	-3.9	2,808	-0.14%
2024/03/19	2.1	73.20	0	73.25	73.30	2	2,881	0.07%
2024/03/18	12.3	72.88	0	0.00	72.90	12.3	2,890	0.43%
2024/03/15	0	73.21	0.1	73.40	73.20	-0.1	2,865	0.00%
2024/03/14	0.6	73.61	0	0.00	73.40	0.6	2,904	0.02%
2024/03/13	6.1	73.69	1.2	73.70	73.70	4.9	2,928	0.17%
2024/03/12	6.1	72.91	0.5	73.08	72.95	5.7	2,950	0.19%
2024/03/11	8.1	72.82	0	0.00	72.80	8.1	2,929	0.28%
2024/03/08	8.2	73.91	5.1	73.89	73.90	3.1	2,960	0.10%
2024/03/07	8.2	72.82	0.1	72.85	72.90	8.1	2,938	0.28%
2024/03/06	9.2	72.94	1	72.85	73.00	8.2	2,897	0.28%
2024/03/05	18.1	73.70	7	73.85	73.60	11.1	2,926	0.38%
2024/03/04	13	74.48	1.1	74.57	74.45	11.9	2,781	0.43%
2024/03/01	3	73.58	0	0.00	73.55	3	2,703	0.11%
2024/02/29	3.5	72.71	1	72.75	72.75	2.5	2,649	0.09%
2024/02/27	31.8	72.85	30	72.70	72.85	1.8	2,570	0.07%
2024/02/26	5.4	72.67	8.4	72.70	72.80	-3	2,575	-0.11%
2024/02/23	30.4	73.15	0	0.00	73.00	30.4	2,544	1.19%
2024/02/22	47	71.99	3.2	72.00	71.95	43.8	2,445	1.79%
2024/02/21	10.6	70.98	0	0.00	70.95	10.6	2,422	0.44%
2024/02/20	14.5	71.47	0.6	71.50	71.45	13.9	2,418	0.57%
2024/02/19	1.4	71.54	0	0.00	71.60	1.4	2,391	0.06%
2024/02/16	4	72.15	2	72.05	72.15	2	2,433	0.08%
2024/02/15	26.3	71.96	11.2	71.92	71.90	15.1	2,439	0.62%
2024/02/05	6.2	71.15	0.2	71.23	71.20	6	2,386	0.25%
2024/02/02	1	70.45	12	70.50	70.35	-11	2,349	-0.47%
2024/02/01	3.6	69.47	12	69.52	69.45	-8.4	2,323	-0.36%
2024/01/31	13.1	69.67	30	69.82	69.80	-16.9	2,279	-0.74%
2024/01/30	2	70.50	0.2	70.58	70.55	1.8	2,266	0.08%
2024/01/29	4.1	70.03	4	70.10	70.00	0.1	2,278	0.01%
2024/01/26	10.2	70.02	3.2	70.05	69.95	7	2,241	0.31%
2024/01/25	2.3	70.51	1.2	70.41	70.45	1.1	2,221	0.05%
2024/01/24	1	70.45	4	70.46	70.45	-3	2,208	-0.13%
2024/01/23	5	70.00	12	69.80	69.90	-7	2,203	-0.32%
2024/01/22	1.2	70.15	1.9	70.11	70.20	-0.7	2,205	-0.03%
2024/01/19	4	68.86	1.3	68.90	68.90	2.7	2,201	0.12%
2024/01/18	6.1	67.87	5.4	67.89	67.85	0.7	2,206	0.03%
2024/01/17	0	68.00	0.3	67.99	68.05	-0.3	2,206	-0.01%
2024/01/16	0	67.55	51.5	67.85	67.75	-51.5	2,177	-2.36%
2024/01/15	0	0.00	5.6	67.59	67.75	-5.6	2,171	-0.26%
2024/01/12	0.1	67.26	0.5	67.35	67.30	-0.4	2,194	-0.02%
2024/01/11	4.8	67.40	3.5	67.36	67.30	1.3	2,159	0.06%
2024/01/10	3.1	66.83	4.1	66.89	66.75	-1.1	2,128	-0.05%
2024/01/09	5.2	66.40	4.1	66.30	66.40	1.1	2,107	0.05%
2024/01/08	6	65.03	2.3	65.13	65.00	3.7	2,081	0.18%
2024/01/05	20.3	65.08	0	0.00	64.95	20.3	2,093	0.97%
2024/01/04	22.2	65.45	0	0.00	65.35	22.2	2,116	1.05%
2024/01/03	10.2	65.88	3.5	65.99	65.90	6.7	2,112	0.32%
2024/01/02	7.1	66.60	0.6	66.65	66.60	6.5	2,108	0.31%
2023/12/29	1	66.80	2.3	66.96	66.80	-1.3	2,103	-0.06%
2023/12/28	2	66.97	0	66.80	66.80	2	2,108	0.09%
2023/12/27	3.1	67.12	0	0.00	67.15	3.1	2,119	0.15%
2023/12/26	7	67.19	1	67.30	67.15	6	2,112	0.28%
2023/12/25	3.3	67.43	0.1	67.85	67.40	3.3	2,106	0.16%
2023/12/22	4	67.13	0	0.00	67.20	4	2,083	0.19%
2023/12/21	3.3	66.96	0	0.00	67.05	3.3	2,095	0.16%
2023/12/20	3	67.88	0.1	67.95	67.90	2.9	2,058	0.14%
2023/12/19	1	67.50	3.8	67.58	67.55	-2.8	2,084	-0.13%
2023/12/18	1	67.05	0.5	67.15	67.20	0.5	2,073	0.03%
2023/12/15	5.3	66.70	0.6	66.75	66.65	4.7	2,057	0.23%
2023/12/14	5.2	67.01	1.4	67.08	67.25	3.8	2,042	0.19%
2023/12/13	0	66.35	1.4	66.32	66.30	-1.4	1,972	-0.07%
2023/12/12	0.1	65.58	5.3	65.65	65.65	-5.3	1,977	-0.27%
2023/12/11	16.1	64.87	0.6	64.86	64.85	15.5	1,987	0.78%
2023/12/08	8.3	64.50	1.1	64.40	64.45	7.2	1,946	0.37%
2023/12/07	2.5	64.02	0	0.00	64.10	2.5	1,917	0.13%
2023/12/06	11.1	64.59	0.1	64.70	64.55	11	1,879	0.58%
2023/12/05	18	63.86	0	0.00	63.80	18	1,856	0.97%
2023/12/04	3	64.28	0.6	64.40	64.20	2.4	1,822	0.13%
2023/12/01	0.2	64.10	0.1	64.10	64.25	0.1	1,822	0.01%
2023/11/30	5.1	64.30	0	0.00	64.25	5.1	1,832	0.28%
2023/11/29	7	64.44	0	0.00	64.35	7	1,786	0.39%
2023/11/28	7.6	64.61	0	0.00	64.60	7.6	1,768	0.43%
2023/11/27	1	64.70	0	0.00	64.65	1	1,775	0.06%
2023/11/24	45.1	65.18	3.1	65.10	65.15	42	1,787	2.35%
2023/11/22	6	64.45	0.2	64.45	64.45	5.8	1,789	0.33%
2023/11/21	49	64.82	0	64.85	64.85	49	1,961	2.50%
2023/11/20	70.2	64.40	4.8	64.31	64.35	65.3	1,949	3.35%
2023/11/17	1	64.85	1	64.95	64.85	0	1,947	0.00%
2023/11/16	0	64.90	0	0.00	64.85	0	1,935	0.00%
2023/11/15	0.1	65.37	0.3	65.30	65.10	-0.2	1,989	-0.01%
2023/11/14	1.1	64.39	1.1	64.35	64.45	0	1,915	0.00%
2023/11/13	0.9	64.13	0.3	64.10	64.15	0.6	1,897	0.03%
2023/11/10	3	62.98	0.1	62.95	63.05	3	1,901	0.16%
2023/11/09	1.4	63.29	0.4	63.23	63.35	1	1,913	0.05%
2023/11/08	6	63.20	0	0.00	63.20	6	1,921	0.31%
2023/11/07	1	62.55	1.1	62.54	62.55	0	1,919	0.00%
2023/11/06	0	0.00	0.1	62.50	62.10	-0.1	1,924	0.00%
2023/11/03	1	61.80	0.1	61.80	61.80	1	1,887	0.05%
2023/11/02	7	61.33	46.1	61.20	61.20	-39.1	1,893	-2.06%
2023/11/01	5	60.10	0	0.00	60.10	5	1,911	0.26%
2023/10/31	6	59.60	0	0.00	59.50	6	1,916	0.31%
2023/10/30	1	59.55	0	0.00	59.55	1	1,915	0.05%
2023/10/27	6.1	59.29	0.1	59.91	59.45	6	1,910	0.31%
2023/10/26	12.9	59.44	0.7	59.53	59.40	12.2	1,917	0.64%
2023/10/25	2	61.15	0	0.00	61.15	2	1,942	0.10%
2023/10/24	1.1	60.86	0	0.00	60.95	1.1	1,928	0.06%
2023/10/23	7.2	60.73	0	0.00	60.75	7.2	1,976	0.37%
2023/10/20	33.3	61.38	0	0.00	61.15	33.3	1,968	1.69%
2023/10/19	5	62.03	0	0.00	62.10	5	1,891	0.26%
2023/10/18	3	62.70	0	0.00	62.70	3	1,885	0.16%
2023/10/17	51.2	62.91	0	0.00	62.95	51.2	1,877	2.73%
2023/10/16	3	62.50	0	0.00	62.55	3	1,914	0.16%
2023/10/13	14	63.11	0	0.00	63.10	14	1,919	0.73%
2023/10/12	2.1	63.15	0.3	63.20	63.30	1.8	1,892	0.09%
2023/10/11	0.1	62.70	4	62.58	62.55	-3.9	1,850	-0.21%
2023/10/06	9	61.20	3.2	61.18	61.15	5.9	1,829	0.32%
2023/10/05	2	61.50	0	0.00	61.45	2	1,826	0.11%
2023/10/04	4.1	60.65	0	0.00	60.70	4.1	1,811	0.23%
2023/10/03	0	61.90	0.2	61.71	61.70	-0.2	1,796	-0.01%
2023/10/02	8	61.60	0	61.65	61.55	8	1,783	0.45%
2023/09/28	12	60.69	0	0.00	60.70	12	1,780	0.67%
2023/09/27	49.1	60.57	0	0.00	60.55	49.1	1,759	2.79%
2023/09/26	35	61.02	2.5	61.00	61.10	32.6	1,743	1.87%
2023/09/25	21	60.95	0	0.00	61.10	21	1,726	1.22%
2023/09/22	5.3	60.83	0	0.00	60.85	5.3	1,715	0.31%
2023/09/21	3.1	61.67	0	0.00	61.65	3.1	1,653	0.19%
2023/09/20	148.1	62.65	2	62.60	62.55	146.1	1,609	9.08%	大買/鉅額交易
2023/09/19	7	62.79	0	0.00	62.70	7	1,600	0.44%
2023/09/18	3.1	62.75	0.4	62.78	62.70	2.7	1,593	0.17%
2023/09/13	0.2	63.00	0	0.00	63.00	0.2	1,539	0.01%
2023/09/12	6.2	63.59	0.2	63.70	63.60	6	1,545	0.39%
2023/09/08	0.1	62.86	0	0.00	62.95	0.1	1,561	0.00%
2023/09/07	1.1	63.05	0.1	63.55	63.00	1	1,569	0.06%
2023/09/06	5	63.55	0.4	63.63	63.60	4.6	1,550	0.30%
2023/09/05	0	63.45	2	63.40	63.35	-2	1,517	-0.13%
2023/09/04	0.1	63.60	0	63.65	63.50	0.1	1,505	0.00%
2023/09/01	0.2	63.60	5	63.55	63.40	-4.8	1,466	-0.33%
2023/08/31	0.2	63.50	1	63.35	63.35	-0.9	1,449	-0.06%
2023/08/30	0	0.00	2.2	63.16	63.10	-2.2	1,419	-0.15%
2023/08/28	8.1	61.25	0	61.15	61.10	8.1	1,400	0.58%
2023/08/25	26.2	60.63	0	0.00	60.35	26.2	1,403	1.87%
2023/08/23	32	61.52	0.2	61.54	61.60	31.8	1,250	2.55%
2023/08/22	0	0.00	0.4	61.40	61.30	-0.4	1,260	-0.03%
2023/08/21	5	60.55	0	0.00	60.60	5	1,249	0.40%
2023/08/18	19.3	60.49	1.2	60.53	60.40	18.1	1,191	1.52%
2023/08/17	29	61.19	51	61.17	61.20	-22	1,270	-1.73%
2023/08/16	11.1	61.94	0	0.00	61.85	11.1	1,252	0.89%
2023/08/15	0	0.00	0.8	62.70	62.80	-0.8	1,241	-0.06%
2023/08/14	10.1	61.60	0.2	61.85	61.70	10	1,230	0.81%
2023/08/11	15.2	62.10	0.1	62.60	61.95	15.2	1,213	1.25%
2023/08/10	0	62.05	23	61.96	62.00	-23	1,215	-1.89%
2023/08/09	1	62.70	1	62.65	62.70	0	1,194	0.00%
2023/08/08	1.1	62.90	5.2	62.85	62.75	-4.1	1,185	-0.34%
2023/08/07	6	62.56	0	0.00	62.70	6	1,179	0.51%
2023/08/04	7.1	62.89	0	63.00	62.90	7.1	1,153	0.61%
2023/08/02	27.1	63.78	86	63.61	63.55	-58.9	1,139	-5.17%
2023/08/01	8	64.10	4	64.10	64.10	4	1,130	0.35%
2023/07/31	16	63.57	0	0.00	63.60	16	1,121	1.43%
2023/07/28	14.1	62.60	0	0.00	62.65	14.1	1,097	1.29%
2023/07/27	6.1	62.65	0	0.00	62.70	6.1	1,052	0.58%
2023/07/26	15.9	62.75	0	0.00	62.70	15.9	1,049	1.51%
2023/07/25	33.1	62.40	5	62.40	62.40	28.1	991	2.83%
2023/07/24	40.4	62.36	0.3	62.35	62.40	40.1	975	4.12%
2023/07/21	9.1	62.16	1	61.90	62.30	8.1	957	0.85%
2023/07/20	9.2	63.10	0.4	63.23	63.10	8.8	945	0.94%
2023/07/19	11	63.56	0	0.00	63.45	11	934	1.18%
2023/07/18	1.9	62.66	0	0.00	62.70	1.9	878	0.22%
2023/07/17	4	61.90	0.1	62.15	62.25	3.9	880	0.45%
2023/07/14	29.4	62.01	0.2	62.00	61.95	29.3	868	3.37%
2023/07/13	15.3	61.57	1	61.57	61.55	14.3	887	1.61%
2023/07/12	0.1	61.05	0	0.00	61.00	0.1	890	0.01%
2023/07/11	17.1	60.85	0.3	60.81	60.80	16.8	874	1.92%
2023/07/10	1	60.60	12	60.59	60.60	-11	862	-1.27%
2023/07/07	3.1	60.70	0	0.00	60.80	3.1	867	0.35%
2023/07/06	20.1	61.00	0.1	61.20	61.00	20	853	2.34%
2023/07/05	0.2	61.00	0	0.00	60.95	0.2	841	0.02%
2023/07/04	4	61.04	0	0.00	61.05	4	855	0.47%
2023/07/03	0	0.00	1.5	60.95	61.00	-1.5	861	-0.17%
2023/06/30	1	60.00	1	60.00	60.00	0	884	0.00%
2023/06/29	2.1	60.00	7	60.04	60.00	-4.9	892	-0.55%
2023/06/28	14	59.59	9.5	59.45	59.65	4.5	902	0.49%
2023/06/27	3.2	58.77	2	58.70	58.75	1.2	927	0.13%
2023/06/26	1.1	59.46	1.8	59.52	59.50	-0.7	940	-0.07%
2023/06/21	2	59.95	0	0.00	60.00	2	958	0.21%
2023/06/20	5.2	59.71	2	59.80	59.85	3.2	1,002	0.32%
2023/06/19	5.4	59.78	0	0.00	59.75	5.4	1,020	0.53%
2023/06/16	1.1	59.85	2	59.85	59.85	-0.9	1,031	-0.09%
2023/06/15	17.2	59.43	0	0.00	59.25	17.2	1,032	1.66%
2023/06/14	76.1	58.91	0	0.00	58.85	76.1	1,027	7.40%
2023/06/13	0.2	58.62	9.9	58.62	58.85	-9.6	1,042	-0.92%
2023/06/12	15.1	57.73	6.6	57.66	57.70	8.5	1,023	0.83%
2023/06/08	5.1	56.59	0	0.00	56.55	5.1	1,061	0.48%
2023/06/07	0.5	57.51	0.1	57.65	57.60	0.4	1,059	0.04%
2023/06/06	0.2	57.45	8	57.50	57.55	-7.8	1,060	-0.74%
2023/06/05	0	0.00	0.3	57.40	57.40	-0.3	1,070	-0.03%
2023/06/02	1	57.25	0	0.00	57.30	1	1,075	0.09%
2023/06/01	16	56.39	0.2	56.50	56.45	15.8	1,084	1.46%
2023/05/31	1.2	56.62	5.3	56.75	56.75	-4.2	1,096	-0.38%
2023/05/30	10.5	56.59	0.3	56.45	56.70	10.2	1,086	0.94%
2023/05/29	2	56.70	2	56.60	56.65	0	1,070	0.00%
2023/05/26	0.1	55.00	0	0.00	55.05	0.1	1,040	0.01%
2023/05/25	2	54.60	0	0.00	54.70	2	1,023	0.20%
2023/05/24	1.1	54.04	0	0.00	54.05	1.1	1,020	0.11%
2023/05/22	2	54.30	0.6	54.32	54.45	1.4	913	0.15%
2023/05/19	11.3	54.84	0	0.00	54.70	11.3	923	1.23%
2023/05/18	11	53.70	1	53.75	53.75	10	945	1.06%
2023/05/17	30.3	53.30	12	53.24	53.35	18.3	940	1.95%
2023/05/12	31	53.08	1.2	53.08	53.10	29.8	939	3.17%
2023/05/11	1	52.80	0	0.00	52.80	1	935	0.11%
2023/05/10	35	52.15	0	0.00	52.20	35	944	3.71%
2023/05/09	0	0.00	0	52.40	52.35	0	955	0.00%
2023/05/08	0	52.10	0	52.15	52.30	0	960	0.00%
2023/05/05	0	0.00	0.6	51.39	51.40	-0.6	1,014	-0.06%
2023/05/04	0	0.00	1	51.50	51.65	-1	1,055	-0.09%
2023/05/03	20	51.70	0	0.00	51.70	20	1,070	1.87%
2023/05/02	1.2	52.30	1.1	52.29	52.30	0.1	1,059	0.01%
2023/04/28	0	0.00	8.8	51.80	51.85	-8.8	1,078	-0.82%
2023/04/27	0	0.00	1	50.75	50.80	-1	1,073	-0.09%
2023/04/25	0	0.00	5.1	50.85	50.85	-5.1	1,082	-0.47%
2023/04/20	0.2	51.25	5	51.35	51.35	-4.8	1,106	-0.43%
2023/04/17	0.1	51.30	0	0.00	51.10	0.1	1,075	0.01%
2023/04/13	1	50.45	2	50.48	50.65	-1	1,047	-0.10%
2023/04/12	1.1	51.00	0	0.00	51.00	1.1	1,048	0.10%
2023/04/11	3	51.20	1.2	51.22	51.20	1.8	1,041	0.17%
2023/04/10	1	51.10	0	0.00	51.20	1	1,043	0.10%
2023/04/07	7	51.29	1.4	51.20	51.35	5.6	1,038	0.54%
2023/04/06	5.1	50.85	0	0.00	50.90	5.1	1,023	0.50%
2023/03/31	6	51.05	0.6	50.90	51.05	5.4	1,063	0.51%
2023/03/30	3	50.45	4.3	50.45	50.50	-1.3	1,035	-0.13%
2023/03/29	1	49.71	1	49.58	49.71	0	1,027	0.00%
2023/03/28	1	49.63	0	0.00	49.68	1	1,065	0.10%
2023/03/27	0.2	50.00	0	0.00	50.25	0.2	1,080	0.02%
2023/03/23	15	49.35	2	49.36	49.30	13	1,049	1.24%
2023/03/22	1	49.99	3.1	50.16	50.20	-2.1	999	-0.21%
2023/03/21	0	49.50	2	49.52	49.57	-2	974	-0.21%
2023/03/20	0	49.33	1.5	49.41	49.46	-1.5	956	-0.16%
2023/03/17	0.6	49.31	7	49.42	49.61	-6.4	934	-0.68%
2023/03/16	5.3	48.64	6.5	48.63	48.62	-1.1	916	-0.12%
2023/03/15	0	0.00	15	48.10	48.10	-15	898	-1.67%
2023/03/14	13	47.27	0	0.00	47.20	13	903	1.44%
2023/03/13	0.1	47.66	1.6	47.53	47.62	-1.5	871	-0.18%
2023/03/10	2.1	47.47	0	0.00	47.50	2.1	867	0.24%
2023/03/09	0	0.00	11	48.37	48.48	-11	867	-1.27%
2023/03/08	0.2	48.26	19	48.23	48.25	-18.8	870	-2.16%
2023/03/07	0	48.64	0	0.00	48.68	0	843	0.00%
2023/03/06	4	48.58	0	0.00	48.60	4	837	0.48%
2023/03/02	43	46.89	0	0.00	46.86	43	800	5.37%
2023/03/01	20	47.47	0.1	47.51	47.53	19.9	791	2.52%
2023/02/24	1	47.70	5	47.74	47.74	-4	791	-0.51%
2023/02/23	0	47.63	0	0.00	47.58	0	785	0.01%
2023/02/22	5.2	47.42	0	0.00	47.39	5.2	785	0.67%
2023/02/21	1	48.09	0	0.00	48.16	1	778	0.13%
2023/02/20	16	48.26	0	0.00	48.30	16	785	2.04%
2023/02/17	0.1	48.39	0	0.00	48.38	0.1	786	0.02%
2023/02/16	13.3	49.50	5	49.51	49.48	8.3	781	1.06%
2023/02/15	0.3	48.66	22	48.72	48.70	-21.7	765	-2.83%
2023/02/14	3.1	48.43	3	48.42	48.43	0.1	771	0.01%
2023/02/13	1	47.58	4	47.58	47.71	-3	773	-0.39%
2023/02/10	1	47.85	1	47.83	47.85	0	774	0.01%
2023/02/09	2.1	48.48	0.5	48.55	48.46	1.6	779	0.20%
2023/02/08	4	49.03	1	49.08	49.11	3	788	0.38%
2023/02/07	6	48.14	1	48.08	48.12	5	791	0.63%
2023/02/06	5	48.08	0	0.00	48.00	5	784	0.64%
2023/02/03	0.1	47.97	13.2	48.13	48.06	-13	781	-1.67%
2023/02/02	24	47.48	0.8	47.10	47.46	23.2	738	3.14%
2023/02/01	13	46.48	0	0.00	46.39	13	700	1.86%
2023/01/31	1	45.81	2	46.19	45.90	-1	693	-0.14%
2023/01/30	2.1	47.00	13	46.89	46.88	-10.9	699	-1.56%
2023/01/17	1.3	44.86	0	0.00	44.82	1.3	682	0.18%
2023/01/13	0	0.00	0.1	44.72	44.73	-0.1	682	-0.01%
2023/01/12	0.2	44.57	26	44.70	44.70	-25.8	682	-3.77%
2023/01/11	0	0.00	0.1	43.96	43.97	-0.1	672	-0.01%
2023/01/10	3.1	43.46	0	0.00	43.45	3.1	668	0.47%
2023/01/09	12	43.71	0.1	43.55	43.69	11.9	672	1.77%
2023/01/06	3.1	42.72	0	0.00	42.68	3.1	671	0.46%
2023/01/05	0	0.00	0.2	43.20	43.16	-0.2	665	-0.03%
2023/01/04	0	0.00	3.6	43.09	43.12	-3.6	666	-0.54%
2023/01/03	0	43.25	6	43.05	43.31	-6	678	-0.88%
2022/12/30	3	43.24	5	43.22	43.32	-2	690	-0.28%
2022/12/29	4.2	42.45	0	0.00	42.44	4.2	693	0.60%
2022/12/28	2	42.85	0	0.00	42.88	2	699	0.29%
2022/12/27	0.3	43.90	0	0.00	43.82	0.3	702	0.04%
2022/12/26	6	43.66	0	0.00	43.55	6	722	0.83%
2022/12/23	2.4	43.39	6	43.20	43.45	-3.6	728	-0.50%
2022/12/22	28	44.50	3	44.51	44.51	25	682	3.66%
2022/12/21	0.2	44.13	1	44.05	44.02	-0.8	696	-0.11%
2022/12/20	9.3	43.97	0	0.00	43.89	9.3	695	1.34%
2022/12/19	22	44.64	0	0.00	44.65	22	652	3.37%
2022/12/16	28.2	45.04	0	0.00	44.94	28.2	623	4.53%
2022/12/15	0	46.33	5	46.25	46.29	-5	620	-0.80%
2022/12/14	0	0.00	15.2	46.64	46.76	-15.2	615	-2.46%
2022/12/13	0.1	46.30	1.6	46.24	46.29	-1.5	616	-0.24%
2022/12/12	1.1	45.73	0	0.00	45.72	1.1	619	0.18%
2022/12/09	0	0.00	1.4	46.08	46.11	-1.4	632	-0.22%
2022/12/08	4.3	45.41	0	0.00	45.41	4.3	634	0.68%
2022/12/07	7.1	45.76	0	0.00	45.77	7.1	650	1.09%
2022/12/06	3.1	46.48	0.1	46.57	46.45	3	653	0.46%
2022/12/05	5.1	47.02	0	0.00	47.03	5.1	658	0.78%
2022/12/02	0.1	47.34	7	47.23	47.30	-6.9	664	-1.04%
2022/12/01	0.4	47.52	0	0.00	47.50	0.4	674	0.06%
2022/11/30	7	45.85	0	0.00	45.80	7	668	1.05%
2022/11/29	3.1	46.37	0	0.00	46.46	3.1	664	0.47%
2022/11/28	2.1	46.58	0.3	46.64	46.51	1.8	664	0.27%
2022/11/25	3.1	47.14	0	0.00	47.08	3.1	671	0.47%
2022/11/24	0	47.50	0	47.38	47.31	0	679	0.00%
2022/11/23	0.3	47.05	10	46.96	47.04	-9.7	679	-1.43%
2022/11/22	1	46.45	0	0.00	46.42	1	697	0.15%
2022/11/21	1	46.82	13	46.82	46.82	-12	696	-1.72%
2022/11/18	0.1	47.06	0	0.00	46.96	0.1	696	0.02%
2022/11/17	0	47.08	1	47.02	47.10	-1	698	-0.14%
2022/11/16	0.1	47.40	0.1	47.33	47.66	0	709	-0.01%
2022/11/15	2	47.10	1.4	47.12	47.19	0.6	703	0.08%
2022/11/14	1	47.05	1.1	47.07	47.02	-0.1	699	-0.02%
2022/11/11	9	47.00	5.1	46.93	46.90	3.9	699	0.56%
2022/11/10	22.1	44.46	0.2	44.50	44.41	21.9	688	3.18%
2022/11/09	0	0.00	0.1	45.66	45.49	-0.1	681	-0.01%
2022/11/08	3	45.22	0	45.36	45.27	3	691	0.43%
2022/11/07	2	44.59	0	0.00	44.85	2	688	0.30%
2022/11/04	4.2	44.52	0.3	44.55	44.57	3.9	686	0.56%
2022/11/03	3.2	45.43	1.5	45.48	45.49	1.7	675	0.25%
2022/11/02	2	46.99	0	0.00	46.98	2	670	0.30%
2022/11/01	1	47.56	0	0.00	47.58	1	677	0.15%
2022/10/31	0	47.54	14.2	47.69	47.80	-14.2	682	-2.08%
2022/10/28	2	45.94	0	0.00	45.89	2	683	0.30%
2022/10/27	0	47.40	0.1	47.33	47.28	0	682	0.00%
2022/10/26	0.5	47.68	0.1	47.60	47.55	0.4	680	0.06%
2022/10/25	0.2	47.53	5	47.56	47.56	-4.9	678	-0.72%
2022/10/24	2.2	47.00	3	47.03	46.95	-0.8	690	-0.11%
2022/10/21	2	45.43	1	45.50	45.40	1	688	0.15%
2022/10/20	6	45.70	1	45.42	45.80	5	689	0.73%
2022/10/19	0	0.00	11	46.41	46.30	-11	684	-1.61%
2022/10/18	3	46.09	6	45.85	46.34	-3	683	-0.44%
2022/10/17	2.2	44.36	0	0.00	44.45	2.2	681	0.32%
2022/10/14	15.5	45.42	2.1	45.63	45.57	13.5	678	1.99%
2022/10/13	1.3	44.28	3	44.26	44.23	-1.7	677	-0.25%
2022/10/12	5.1	44.45	1.2	44.53	44.50	3.9	680	0.57%
2022/10/11	35.1	44.73	3	44.70	44.73	32.1	673	4.77%
2022/10/07	1	46.64	1	46.70	46.64	0	662	0.00%
2022/10/06	0	47.24	6	47.23	47.28	-6	655	-0.92%
2022/10/05	1	46.91	23	47.02	46.89	-22	653	-3.37%
2022/10/04	0	0.00	1	46.39	46.49	-1	642	-0.16%
2022/10/03	4.2	44.60	0	0.00	44.80	4.2	646	0.65%
2022/09/30	0.2	45.83	0	0.00	45.79	0.2	630	0.03%
2022/09/29	45	47.06	0	46.99	47.11	45	626	7.18%
2022/09/28	5	45.92	0	0.00	45.89	5	639	0.78%
2022/09/27	1	46.50	0	0.00	46.43	1	621	0.16%
2022/09/26	5.2	46.32	1	46.25	46.15	4.2	621	0.67%
2022/09/23	2.1	46.94	5.4	47.00	46.93	-3.3	616	-0.53%
2022/09/22	3.7	47.12	6	46.94	47.13	-2.3	609	-0.37%
2022/09/21	1	48.06	2	48.12	48.13	-1	604	-0.16%
2022/09/20	0	0.00	3	48.50	48.50	-3	606	-0.49%
2022/09/19	6.2	47.86	0	0.00	47.80	6.2	608	1.01%
2022/09/16	1.2	47.69	4.9	47.74	47.73	-3.7	610	-0.61%
2022/09/15	0.1	48.82	0.2	48.60	48.66	-0.1	604	-0.02%
2022/09/14	7.5	48.32	0	0.00	48.34	7.5	607	1.24%
2022/09/13	59	50.74	4.2	50.69	50.65	54.8	592	9.25%
2022/09/12	5.1	50.05	0.7	50.07	50.05	4.4	589	0.74%
2022/09/08	0	48.90	3	48.87	48.86	-3	593	-0.51%
2022/09/07	0.1	47.70	2	47.74	47.68	-1.9	597	-0.33%
2022/09/06	0.5	48.30	0	0.00	48.26	0.5	598	0.09%
2022/09/05	4	47.96	0	0.00	47.91	4	611	0.66%
2022/09/02	2	48.36	0.3	48.42	48.35	1.7	630	0.27%
2022/09/01	4.2	47.79	0	0.00	47.77	4.2	633	0.66%
2022/08/31	6.1	48.73	20	48.71	48.77	-13.9	621	-2.23%
2022/08/30	6.2	49.15	0	0.00	49.18	6.2	607	1.02%
2022/08/29	7.3	48.84	0.3	48.93	48.81	6.9	608	1.14%
2022/08/26	0	51.23	0	51.30	51.10	0	593	0.00%
2022/08/25	6	50.55	0.1	50.59	50.55	5.9	595	1.00%
2022/08/24	1	50.00	0	0.00	50.15	1	601	0.17%
2022/08/23	0.5	50.25	0	0.00	50.05	0.5	603	0.08%
2022/08/22	3.1	51.02	16	51.11	51.05	-12.9	608	-2.11%
2022/08/19	0	52.15	1	52.25	52.10	-1	610	-0.16%
2022/08/18	0	52.10	33	52.00	52.00	-33	615	-5.36%
2022/08/17	3	52.72	0	0.00	52.75	3	610	0.49%
2022/08/16	3	52.75	0	0.00	52.80	3	613	0.49%
2022/08/15	10	52.30	6	52.25	52.30	4	614	0.66%
2022/08/12	4	51.51	4.3	51.44	51.50	-0.3	605	-0.05%
2022/08/11	4	51.80	0	51.80	51.85	4	622	0.64%
2022/08/10	15.1	50.38	1	50.35	50.30	14.1	621	2.27%
2022/08/09	50.6	50.95	3.1	50.99	51.00	47.5	615	7.71%
2022/08/08	21.1	50.93	0	0.00	51.20	21.1	614	3.43%
2022/08/05	6.1	51.62	3.9	51.53	51.55	2.2	606	0.36%
2022/08/04	4.3	51.19	8.1	51.13	51.05	-3.8	623	-0.61%
2022/08/03	0	0.00	10	49.69	49.95	-10	612	-1.63%
2022/08/02	0.1	49.71	25	49.88	49.81	-24.9	622	-4.00%
2022/08/01	6.1	49.88	1	49.95	49.85	5.1	631	0.81%
2022/07/29	8.3	49.62	8.1	49.70	49.69	0.3	651	0.04%
2022/07/28	3	48.32	0.1	48.38	48.29	3	639	0.46%
2022/07/27	0	0.00	1	47.17	47.34	-1	645	-0.15%
2022/07/26	1	47.25	12	47.28	47.29	-11	667	-1.65%
2022/07/25	1	47.65	0	0.00	47.69	1	674	0.15%
2022/07/22	20	48.21	0.1	48.23	48.18	19.9	689	2.89%
2022/07/21	1	47.76	0.1	47.74	47.88	0.9	724	0.13%
2022/07/20	0	0.00	0.1	47.32	47.29	-0.1	737	-0.01%
2022/07/19	0.3	46.06	24	45.88	45.86	-23.7	780	-3.04%
2022/07/18	0.3	46.56	0	46.36	46.56	0.3	858	0.03%
2022/07/15	0	45.62	0	0.00	45.51	0	894	0.00%
2022/07/14	24	45.06	0	0.00	45.06	24	927	2.59%
2022/07/13	0	45.34	0	0.00	45.32	0	922	0.00%
2022/07/12	0.2	45.40	0.3	45.39	45.41	0	928	0.00%
2022/07/11	0	46.17	0	0.00	46.10	0	933	0.00%
2022/07/08	0	0.00	0.1	46.30	46.26	-0.1	927	-0.01%
2022/07/07	0	45.68	0	45.44	45.76	0	932	0.00%
2022/07/06	1	45.46	0	45.42	45.23	1	938	0.11%
2022/07/04	0	0.00	1.5	44.08	44.15	-1.5	936	-0.16%
2022/07/01	8.2	43.79	0.5	43.99	43.68	7.7	940	0.82%
2022/06/30	1	44.48	0.1	44.53	44.32	0.9	945	0.09%
2022/06/29	0	44.64	0.2	44.61	44.66	-0.2	947	-0.02%
2022/06/28	1.1	45.80	0	0.00	45.85	1.1	943	0.11%
2022/06/27	1	46.14	0.1	46.01	46.19	0.9	953	0.09%
2022/06/24	0.5	44.76	40	45.11	45.28	-39.5	950	-4.16%
2022/06/23	0	44.21	0.3	44.13	44.22	-0.2	950	-0.02%
2022/06/22	0	43.90	1	44.17	43.91	-1	952	-0.10%
2022/06/21	1.3	43.90	0	0.00	43.90	1.3	953	0.13%
2022/06/20	1	43.30	0.2	43.20	43.30	0.8	957	0.08%
2022/06/17	47.3	42.94	53	42.96	43.17	-5.7	957	-0.59%
2022/06/16	10	44.69	0	0.00	44.34	10	954	1.05%
2022/06/15	62.4	43.59	1	43.70	43.47	61.4	945	6.49%
2022/06/14	2.4	43.71	0	44.02	43.93	2.4	947	0.25%
2022/06/13	26.5	44.63	0	0.00	44.62	26.5	939	2.82%
2022/06/10	1.2	46.80	0	0.00	46.96	1.2	930	0.12%
2022/06/09	1.1	47.96	0.2	48.12	47.95	0.9	939	0.09%
2022/06/08	6	48.15	0	0.00	48.12	6	948	0.63%
2022/06/07	10	47.58	0	0.00	47.45	10	956	1.04%
2022/06/06	2.1	47.75	0	0.00	47.86	2.1	964	0.22%
2022/06/02	2.8	47.39	1	47.40	47.42	1.8	979	0.19%
2022/06/01	6.4	47.62	0.7	47.67	47.61	5.7	997	0.57%
2022/05/31	29.6	47.79	0.7	47.75	47.79	28.9	1,005	2.87%
2022/05/30	3	48.02	0.1	47.90	48.15	2.9	1,005	0.29%
2022/05/27	0	0.00	1	46.48	46.44	-1	1,003	-0.10%
2022/05/26	21.1	45.30	1	45.34	45.19	20.1	1,013	1.98%
2022/05/24	54.4	45.31	0	0.00	45.20	54.4	1,070	5.08%
2022/05/23	2.3	45.83	0	0.00	45.80	2.3	1,068	0.22%
2022/05/20	4.2	45.95	0	0.00	45.92	4.2	1,090	0.39%
2022/05/19	35.4	45.71	5.4	45.68	45.82	30	1,098	2.73%
2022/05/18	0	0.00	2	47.92	47.90	-2	1,091	-0.19%
2022/05/17	5.2	47.24	1.2	47.21	47.29	4	1,089	0.37%
2022/05/16	1	47.80	0.1	47.56	47.37	0.9	1,094	0.08%
2022/05/13	65	46.56	1.2	46.49	46.57	63.8	1,093	5.83%
2022/05/12	22.5	46.09	75	46.18	45.86	-52.5	1,104	-4.75%
2022/05/11	3.4	47.60	148	47.54	47.68	-144.7	1,091	-13.26%	大賣/鉅額交易
2022/05/10	11.7	47.07	0	47.25	47.30	11.7	1,097	1.07%
2022/05/09	21.5	48.22	0	0.00	48.20	21.5	1,080	1.99%
2022/05/06	13.1	49.18	0.1	50.15	49.25	13	1,071	1.21%
2022/05/05	6	51.35	16.1	51.30	51.45	-10.1	1,056	-0.95%
2022/05/04	1.2	50.06	6.1	50.00	50.05	-4.9	1,075	-0.45%
2022/05/03	11.2	49.98	0	0.00	50.15	11.2	1,090	1.03%
2022/04/29	6	50.79	0.1	50.82	50.95	6	1,089	0.55%
2022/04/28	7	49.98	0	50.10	50.20	7	1,108	0.63%
2022/04/27	9.4	49.42	0	0.00	49.47	9.4	1,100	0.85%
2022/04/26	4	51.29	0	0.00	51.30	4	1,086	0.37%
2022/04/25	20.3	50.34	1.9	50.56	50.40	18.4	1,080	1.70%
2022/04/22	131.3	51.85	0.3	52.23	51.90	131	1,046	12.53%	大買/鉅額交易
2022/04/21	14.1	53.19	0	53.40	53.35	14.1	980	1.43%
2022/04/20	131.3	53.25	0	53.20	53.30	131.2	949	13.82%	大買/鉅額交易
2022/04/19	1.2	52.60	0.4	52.74	52.70	0.8	920	0.09%
2022/04/18	3.2	51.90	0	0.00	51.90	3.2	933	0.34%
2022/04/15	0.4	52.63	0	0.00	52.50	0.4	934	0.04%
2022/04/14	0	0.00	4	53.06	53.35	-4	938	-0.43%
2022/04/13	7.9	52.43	0	0.00	52.45	7.9	960	0.82%
2022/04/12	9	52.20	1.1	52.25	52.25	8	958	0.83%
2022/04/11	3.1	53.18	0	0.00	53.00	3.1	955	0.33%
2022/04/08	0	0.00	1	54.20	54.20	-1	949	-0.11%
2022/04/07	2.2	53.66	0.1	53.75	53.60	2.1	946	0.22%
2022/04/06	0	54.80	2.3	54.83	54.95	-2.2	935	-0.24%
2022/04/01	2.2	54.99	4	55.00	55.00	-1.8	932	-0.20%
2022/03/31	2.2	55.70	0.2	55.65	55.70	2	929	0.21%
2022/03/30	11.3	55.98	2	55.80	55.85	9.2	927	1.00%
2022/03/29	0.4	55.25	3.1	55.34	55.35	-2.7	919	-0.30%
2022/03/25	2.2	54.24	0.2	54.25	54.40	2.1	920	0.23%
2022/03/24	2.1	53.40	0	0.00	53.50	2.1	927	0.23%
2022/03/23	1.2	53.70	14.3	53.76	53.80	-13.1	944	-1.38%
2022/03/22	0	0.00	0	52.65	52.70	0	942	0.00%
2022/03/21	5.4	52.54	28	52.41	52.60	-22.7	944	-2.40%
2022/03/18	6	50.97	4	50.80	51.05	2	934	0.21%
2022/03/17	0.1	51.14	32	51.10	51.15	-31.9	931	-3.42%
2022/03/16	0	0.00	1	49.52	49.75	-1	921	-0.11%
2022/03/15	5.1	48.35	10	48.42	48.34	-4.9	916	-0.53%
2022/03/14	10.3	49.00	2	49.11	49.17	8.3	908	0.91%
2022/03/11	1.1	49.53	0.4	49.37	49.38	0.7	900	0.07%
2022/03/10	0	0.00	0.2	50.20	50.05	-0.2	903	-0.02%
2022/03/09	3.2	48.68	0	0.00	48.73	3.2	900	0.36%
2022/03/08	16.4	48.66	0	0.00	48.40	16.4	902	1.82%
2022/03/07	21.2	49.36	0	0.00	49.72	21.2	888	2.39%
2022/03/04	5.3	50.29	0	0.00	50.50	5.3	868	0.61%
2022/03/03	10	51.30	131	51.29	51.40	-121	861	-14.04%	大賣/鉅額交易
2022/03/02	112.1	50.68	1	50.85	51.00	111.1	859	12.93%	大買/鉅額交易
2022/03/01	56.1	51.39	1.3	51.41	51.35	54.8	845	6.48%
2022/02/25	9.5	50.00	2	50.10	50.05	7.5	827	0.91%
2022/02/24	72.6	48.20	3	48.14	47.73	69.6	819	8.50%
2022/02/23	1	50.10	0.2	50.10	50.25	0.8	769	0.10%
2022/02/22	29.4	49.28	1	49.25	49.31	28.4	764	3.72%
2022/02/21	1.5	50.58	1	50.45	50.60	0.5	736	0.06%
2022/02/18	2.9	51.33	0	0.00	51.35	2.9	722	0.40%
2022/02/17	4.1	52.19	0.1	52.55	52.20	4	713	0.56%
2022/02/16	5	52.30	0.4	52.50	52.45	4.6	710	0.65%
2022/02/15	2.5	51.40	0	0.00	51.20	2.5	707	0.35%
2022/02/14	6.5	51.32	0	0.00	51.35	6.5	703	0.92%
2022/02/11	8	52.54	1	52.30	52.30	7	691	1.01%
2022/02/10	3	53.87	0	0.00	53.95	3	676	0.44%
2022/02/08	12	52.32	0	0.00	52.25	12	667	1.80%
2022/02/07	11.1	52.40	1	52.50	52.80	10.1	658	1.53%
2022/01/26	1.2	50.68	1	50.65	50.80	0.2	644	0.03%
2022/01/25	16.5	51.20	0	0.00	51.15	16.5	619	2.65%
2022/01/24	24.2	52.02	0.3	52.05	52.05	23.9	593	4.03%
2022/01/21	39.4	52.35	1	52.45	52.30	38.3	570	6.71%
2022/01/20	0	0.00	1	53.75	53.90	-1	542	-0.18%
2022/01/19	50.1	54.03	0.2	54.15	53.75	49.9	532	9.38%
2022/01/18	2.1	55.12	0.2	55.50	55.00	1.9	507	0.38%
2022/01/17	7	55.36	0	0.00	55.35	7	497	1.41%
2022/01/14	22.2	55.30	1	55.15	55.35	21.2	483	4.38%
2022/01/13	3	56.73	0	0.00	56.60	3	464	0.65%
2022/01/12	2.5	56.54	4	56.51	56.60	-1.5	456	-0.33%
2022/01/11	1.1	55.75	1	55.75	55.80	0.1	453	0.01%
2022/01/10	4	55.70	4	55.65	55.90	0	440	0.00%
2022/01/07	3.4	56.40	0	0.00	56.35	3.4	429	0.79%
2022/01/06	11.7	56.16	0.4	56.40	55.90	11.4	421	2.70%
2022/01/05	7.1	57.71	0	0.00	57.65	7.1	393	1.79%
2022/01/04	1	58.70	0.1	58.75	58.75	0.9	386	0.24%
2022/01/03	1	58.50	0	0.00	58.65	1	381	0.27%
2021/12/30	0	58.75	0	0.00	58.80	0	375	0.00%
2021/12/29	0	58.85	0	0.00	58.90	0	376	0.00%
2021/12/28	0.1	58.90	0	0.00	59.05	0.1	382	0.01%
2021/12/27	0	58.30	0	0.00	58.40	0	378	0.01%
2021/12/24	2	58.25	0	0.00	58.20	2	380	0.53%
2021/12/23	0	58.10	0	0.00	57.90	0	381	0.01%
2021/12/22	1	57.20	0	0.00	57.20	1	384	0.26%
2021/12/21	1.4	56.64	0.2	56.50	56.70	1.2	382	0.31%
2021/12/20	11.6	56.23	0	0.00	56.05	11.6	383	3.02%
2021/12/17	27.2	56.95	0	0.00	56.85	27.2	376	7.21%
2021/12/15	20.1	57.08	1	57.10	57.15	19.1	362	5.26%
2021/12/14	5	57.80	2	57.75	57.70	3	355	0.85%
2021/12/13	1	58.50	1	58.60	58.55	0	355	0.00%
2021/12/10	0.1	57.90	0	0.00	57.80	0.1	354	0.02%
2021/12/09	1.1	58.42	0	0.00	58.50	1.1	352	0.32%
2021/12/07	1	56.81	0	0.00	57.10	1	346	0.30%
2021/12/06	3.2	56.38	0	0.00	56.30	3.2	340	0.93%
2021/12/03	2.1	56.94	0	0.00	57.15	2.1	329	0.64%
2021/12/02	8.2	57.08	0	0.00	57.15	8.2	323	2.54%
2021/12/01	1	58.35	0	0.00	58.40	1	313	0.33%
2021/11/30	1	58.95	0	58.95	58.55	1	306	0.33%
2021/11/29	3.1	58.18	1	58.30	58.20	2.1	306	0.68%
2021/11/26	1	58.50	0.2	58.45	58.40	0.9	298	0.29%
2021/11/24	0	58.40	0	0.00	58.35	0	294	0.01%
2021/11/23	0	58.70	0	0.00	58.60	0	291	0.01%
2021/11/22	0	59.50	0.1	59.55	59.50	-0.1	288	-0.02%
2021/11/19	3	59.25	0.1	59.20	59.30	2.9	288	1.01%
2021/11/18	7.1	58.46	0	0.00	58.50	7.1	287	2.46%
2021/11/17	1	58.45	0	58.40	58.35	1	289	0.34%
2021/11/16	2	58.00	0	0.00	57.70	2	288	0.70%
2021/11/15	1	58.00	7.1	57.96	58.00	-6.1	288	-2.10%
2021/11/12	0.1	57.53	1	57.60	57.40	-0.9	288	-0.32%
2021/11/11	0.1	57.33	0.1	57.35	57.20	0	281	0.00%
2021/11/10	0.1	57.70	0	0.00	57.60	0.1	277	0.04%
2021/11/09	1.1	58.49	1.1	58.50	58.50	0	272	0.01%
2021/11/08	1.6	58.55	0.6	58.75	58.55	1	271	0.38%
2021/11/05	4	58.64	0.4	58.50	58.75	3.6	267	1.36%
2021/11/04	1	57.79	0.7	57.75	57.95	0.3	268	0.10%
2021/11/03	0.6	57.10	0	0.00	57.15	0.6	270	0.21%
2021/11/02	0	56.80	0.2	56.80	56.75	-0.2	272	-0.06%
2021/11/01	0.3	56.48	1	56.75	56.80	-0.7	270	-0.26%
2021/10/29	1	55.95	0.1	55.97	55.90	0.9	267	0.33%
2021/10/28	0	0.00	0.1	55.80	55.90	-0.1	269	-0.03%
2021/10/27	0	0.00	2.2	55.59	55.70	-2.2	272	-0.79%
2021/10/26	0	0.00	0.2	55.69	55.80	-0.2	275	-0.07%
2021/10/25	0.2	54.90	1	55.10	55.20	-0.8	274	-0.28%
2021/10/21	0	0.00	0	55.05	55.05	0	277	-0.01%
2021/10/20	0	0.00	1.2	55.29	55.25	-1.2	278	-0.42%
2021/10/19	0	55.15	1.2	55.14	55.10	-1.2	280	-0.43%
2021/10/15	8.1	54.64	0.2	54.59	54.65	7.9	279	2.81%
2021/10/13	0	0.00	2	53.08	53.15	-2	280	-0.71%
2021/10/12	5.1	53.20	0	0.00	53.30	5.1	284	1.78%
2021/10/08	0	0.00	1.1	53.85	53.75	-1.1	284	-0.40%
2021/10/07	0.1	53.60	0	0.00	53.60	0.1	282	0.03%
2021/10/06	0.3	52.70	0	0.00	52.60	0.3	282	0.09%
2021/10/05	0.4	52.34	0	0.00	52.30	0.4	279	0.13%
2021/10/04	5.2	53.01	0	0.00	53.10	5.2	275	1.89%
2021/10/01	1.2	52.65	0	0.00	52.55	1.2	272	0.45%
2021/09/30	0.5	53.50	0	0.00	53.45	0.5	269	0.17%
2021/09/29	3.1	53.17	1	53.35	53.35	2.1	270	0.78%
2021/09/28	2	54.28	0	0.00	54.35	2	263	0.76%
2021/09/27	0.3	55.10	0	0.00	55.00	0.3	261	0.10%
2021/09/24	2	55.80	1.1	55.88	55.85	1	252	0.38%
2021/09/23	1	54.50	0	55.50	54.60	1	246	0.40%
2021/09/22	1.2	53.66	0	0.00	54.10	1.2	238	0.48%
2021/09/17	1.1	55.34	0	0.00	55.35	1.1	234	0.47%
2021/09/16	0	0.00	3	55.30	55.35	-3	233	-1.28%
2021/09/15	0.2	55.00	0	0.00	54.90	0.2	230	0.10%
2021/09/14	0.3	55.05	0	0.00	55.10	0.3	228	0.14%
2021/09/13	0	55.26	1	55.20	55.05	-1	228	-0.42%
2021/09/09	1	55.55	0	0.00	55.50	1	229	0.44%
2021/09/08	1	55.85	0	0.00	55.85	1	229	0.44%
2021/09/07	0.4	55.67	0	0.00	55.80	0.4	230	0.17%
2021/09/06	0.2	55.75	0.7	55.75	55.70	-0.5	234	-0.21%
2021/09/03	0.2	55.55	1	55.70	55.80	-0.8	234	-0.35%
2021/09/01	0	0.00	0	55.60	55.75	0	232	0.00%
2021/08/31	0.4	55.60	0.6	55.65	55.85	-0.2	234	-0.10%
2021/08/30	0	0.00	1	55.30	55.35	-1	234	-0.43%
2021/08/27	0.1	54.90	0	0.00	55.00	0.1	236	0.04%
2021/08/26	1	55.10	1	55.00	55.05	0	237	0.00%
2021/08/25	6	55.16	0	0.00	55.20	6	246	2.45%
2021/08/24	0.2	54.95	0	0.00	55.00	0.2	255	0.07%
2021/08/19	0	0.00	1	53.35	53.30	-1	261	-0.38%
2021/08/05	0	0.00	0.1	54.20	53.95	-0.1	269	-0.02%
2021/08/04	1	53.90	0	0.00	53.80	1	275	0.36%
2021/08/03	0	0.00	0.1	53.90	53.90	-0.1	285	-0.05%
2021/07/30	1	53.40	0	0.00	53.25	1	280	0.36%
2021/07/29	0	53.85	0	0.00	53.90	0	280	0.00%
2021/07/26	0	0.00	0.6	54.60	54.55	-0.6	285	-0.20%
2021/07/20	0	0.00	3	52.65	52.65	-3	287	-1.04%
2021/07/19	0	0.00	1	52.65	52.80	-1	288	-0.35%
2021/07/16	2	53.00	0	0.00	53.20	2	287	0.69%
2021/07/14	0	0.00	2.4	53.48	53.45	-2.4	287	-0.83%
2021/07/12	1	53.30	0	0.00	53.30	1	292	0.34%
2021/07/09	1	52.85	0	0.00	52.95	1	293	0.34%
2021/07/07	1	53.15	0	0.00	53.10	1	293	0.34%
2021/07/02	0	0.00	1	52.25	52.15	-1	290	-0.34%
2021/07/01	0	0.00	1	52.20	52.05	-1	295	-0.34%
2021/06/29	0	0.00	1.5	51.88	51.95	-1.5	304	-0.49%
2021/06/25	0	0.00	0.4	51.30	51.50	-0.4	306	-0.14%
2021/06/24	0	0.00	0.6	51.24	51.40	-0.6	308	-0.19%
2021/06/21	0	0.00	1	50.25	50.25	-1	314	-0.32%
2021/06/17	1	49.58	8	49.55	49.66	-7	315	-2.22%
2021/06/15	0	0.00	2	50.28	50.30	-2	321	-0.62%
2021/06/11	0	0.00	1	49.67	49.60	-1	319	-0.31%
2021/06/10	1	49.25	0	0.00	49.25	1	321	0.31%
2021/06/08	0	0.00	0	49.09	49.25	0	326	-0.01%
2021/06/02	0	48.40	0	0.00	48.35	0	335	0.00%
2021/05/25	0	0.00	1	48.94	49.05	-1	405	-0.25%
2021/05/21	0	0.00	1	48.60	48.51	-1	410	-0.24%
2021/05/19	1	47.31	0	0.00	47.10	1	410	0.25%
2021/05/18	0	48.10	0	0.00	48.09	0	409	0.00%
2021/05/17	1	48.24	0	0.00	48.33	1	425	0.23%
2021/05/14	0.2	47.23	0	0.00	47.46	0.2	423	0.05%
2021/05/13	0	47.00	0	0.00	46.84	0	424	0.00%
2021/05/11	2	47.18	0	0.00	47.49	2	417	0.49%
2021/05/10	1	49.15	0	0.00	49.00	1	413	0.24%
2021/05/07	0	0.00	1	49.08	49.03	-1	418	-0.24%
2021/05/06	1	48.61	0	0.00	48.60	1	421	0.24%
2021/05/05	0.2	48.75	0	0.00	48.62	0.2	420	0.05%
2021/04/29	0	0.00	0	50.10	50.25	0	419	0.00%
2021/04/27	0	0.00	0.1	50.25	50.40	-0.1	425	-0.01%
2021/04/23	0	0.00	1	49.85	49.83	-1	424	-0.24%
2021/04/21	0	49.65	0	0.00	49.58	0	429	0.00%
2021/04/20	0.3	50.30	0	0.00	50.35	0.3	439	0.07%
2021/04/19	0	0.00	1	51.05	51.05	-1	455	-0.22%
2021/04/15	1	50.40	0	0.00	50.60	1	479	0.21%
2021/04/14	0	0.00	0.4	50.78	51.05	-0.4	479	-0.09%
2021/04/09	0	0.00	2	50.45	50.30	-2	488	-0.41%
2021/04/07	0	0.00	2	49.65	49.72	-2	485	-0.41%
2021/04/06	0	49.65	0.9	49.62	49.75	-0.8	481	-0.17%
2021/03/29	2	47.41	0	0.00	47.13	2	468	0.43%
2021/03/24	0	47.90	0	0.00	47.92	0	468	0.00%
2021/03/19	1	46.84	0	0.00	46.81	1	467	0.21%
2021/03/17	0	0.00	2	47.70	47.74	-2	460	-0.43%
2021/03/10	0.3	46.47	0	0.00	46.39	0.3	458	0.07%
2021/03/08	1	45.28	0	0.00	45.25	1	455	0.22%
2021/03/05	0.1	44.55	0	0.00	44.60	0.1	452	0.02%
2021/03/04	1	45.20	0	0.00	45.03	1	450	0.22%
2021/03/02	2	47.22	0	0.00	47.18	2	444	0.45%
2021/02/26	2.1	45.62	3	45.70	45.55	-0.9	429	-0.21%
2021/02/25	0	0.00	9	47.52	47.52	-9	401	-2.24%
2021/02/23	0.5	47.90	0	0.00	47.99	0.5	366	0.14%
2021/02/22	3	48.83	0	0.00	48.79	3	364	0.82%
2021/02/19	0.5	48.74	3.2	48.87	48.96	-2.7	364	-0.75%
2021/02/18	0	0.00	0.8	49.50	49.05	-0.8	386	-0.22%
2021/02/05	0	0.00	0.5	48.55	48.71	-0.5	397	-0.13%
2021/02/04	0.2	47.98	0	0.00	47.80	0.2	412	0.05%
2021/02/03	0	0.00	0.1	48.15	48.41	-0.1	433	-0.03%
2021/02/01	1	46.02	0	0.00	46.61	1	450	0.22%
2021/01/29	1	46.90	0	0.00	46.65	1	457	0.22%
2021/01/28	1	46.76	0	0.00	46.92	1	472	0.21%
2021/01/25	0	0.00	1	48.28	48.32	-1	494	-0.20%
2021/01/22	0	0.00	1	47.88	47.91	-1	514	-0.19%
2021/01/21	0	0.00	0.5	47.80	48.00	-0.5	522	-0.10%
2021/01/19	0	0.00	2	46.23	46.42	-2	537	-0.37%
2021/01/15	1	46.00	1	46.18	46.01	0	550	0.00%
2021/01/12	1	46.35	1	46.26	46.30	0	550	0.00%
2021/01/11	0	0.00	1.1	46.78	46.72	-1.1	534	-0.20%
2021/01/08	1	46.60	0	0.00	46.61	1	518	0.19%
2021/01/06	0.5	45.50	1	45.52	45.59	-0.5	515	-0.10%
2021/01/05	0	0.00	0.2	45.75	45.75	-0.2	513	-0.03%
2021/01/04	0	0.00	2	46.46	46.50	-2	519	-0.38%
2020/12/30	2	46.40	0	0.00	46.47	2	528	0.38%
2020/12/25	0	0.00	1.1	45.79	45.77	-1.1	533	-0.20%
2020/12/21	0	0.00	2	46.16	46.19	-2	564	-0.36%
2020/12/18	1	46.10	0	0.00	46.07	1	567	0.18%
2020/12/16	0	0.00	1	45.53	45.66	-1	593	-0.17%
2020/12/10	0.3	44.88	0	0.00	44.79	0.3	631	0.04%
2020/12/09	0.1	45.70	0	45.65	45.84	0	630	0.00%
2020/12/08	0	0.00	1	45.68	45.72	-1	632	-0.16%
2020/12/03	0	0.00	0	45.70	45.70	0	651	-0.01%
2020/12/02	0	0.00	2	45.57	45.60	-2	659	-0.30%
2020/12/01	0	0.00	1	45.35	45.36	-1	671	-0.15%
2020/11/30	0	0.00	5	44.96	44.88	-5	675	-0.74%
2020/11/27	0	0.00	0.1	44.65	44.66	-0.1	679	-0.01%
2020/11/26	1	44.70	0	0.00	44.77	1	683	0.15%
2020/11/25	3	44.61	2	44.53	44.45	1	680	0.15%
2020/11/17	1	44.00	0	0.00	44.00	1	684	0.15%
2020/11/16	0	0.00	14.1	44.23	44.25	-14.1	664	-2.12%
2020/11/13	0	0.00	0.1	43.32	43.47	-0.1	658	-0.01%
2020/11/11	0	0.00	0.1	42.88	42.88	-0.1	621	-0.02%
2020/11/10	3	43.24	1	43.60	43.22	2	603	0.32%
2020/11/09	0	0.00	2	45.25	45.45	-2	596	-0.34%
2020/11/06	4	44.03	0	43.76	43.76	4	590	0.68%
2020/11/05	3	43.56	5	43.81	43.85	-2	580	-0.34%
2020/11/04	2.1	43.09	0.1	42.40	42.69	2	560	0.36%
2020/11/03	3	41.05	0	0.00	41.00	3	554	0.54%
2020/10/30	2	41.24	0	0.00	41.20	2	535	0.37%
2020/10/29	4.1	41.51	0	0.00	41.53	4.1	515	0.79%
2020/10/28	1	42.65	0	0.00	42.68	1	510	0.20%
2020/10/26	1	43.14	0	0.00	43.13	1	498	0.20%
2020/10/22	1	43.05	0	0.00	43.03	1	496	0.20%
2020/10/20	0	0.00	2	43.44	43.45	-2	501	-0.40%
2020/10/19	0	0.00	1	44.10	44.10	-1	492	-0.20%
2020/10/15	1	44.00	0	0.00	44.04	1	500	0.20%
2020/10/12	0	0.00	3	43.25	43.56	-3	509	-0.59%
2020/10/07	0	0.00	0.2	42.05	42.05	-0.2	517	-0.04%
2020/09/28	0	0.00	1	42.12	42.24	-1	515	-0.19%
2020/09/25	0	0.00	2	41.35	41.29	-2	510	-0.39%
2020/09/24	1	40.70	0	0.00	40.70	1	511	0.20%
2020/09/23	0	0.00	1	41.81	41.92	-1	490	-0.20%
2020/09/21	2	40.74	0	0.00	40.62	2	469	0.43%
2020/09/18	1	41.70	0	0.00	41.70	1	488	0.20%
2020/09/17	2	42.19	0	0.00	42.40	2	483	0.41%
2020/09/14	1	42.41	0	0.00	42.45	1	467	0.21%
2020/09/11	1	42.45	0	0.00	42.56	1	465	0.21%
2020/09/10	1	43.02	1	42.88	43.12	0	464	0.00%
2020/09/09	1	42.35	2	42.14	42.33	-1	463	-0.22%
2020/09/08	1	43.60	0	0.00	43.71	1	455	0.22%
2020/09/07	3	43.57	12	44.29	43.45	-9	455	-1.97%
2020/09/04	21.1	44.10	0	0.00	44.28	21.1	452	4.65%
2020/09/02	0	0.00	1	46.86	46.83	-1	439	-0.23%
2020/08/27	0.1	45.10	0	0.00	45.21	0.1	439	0.02%
2020/08/25	0	0.00	13	44.05	44.13	-13	434	-2.99%
2020/08/24	4	43.83	0	0.00	43.90	4	433	0.92%
2020/07/28	1	40.50	0	0.00	40.29	1	469	0.21%
2020/07/23	1	41.15	0	0.00	41.20	1	477	0.21%
2020/07/21	1	41.65	0	0.00	41.76	1	473	0.21%
2020/07/16	0	0.00	2	40.43	40.38	-2	490	-0.41%
2020/07/14	2	40.37	0	0.00	40.36	2	497	0.40%
2020/07/10	0	0.00	0.2	40.50	40.61	-0.2	490	-0.04%
2020/06/30	0	0.00	2	37.98	37.96	-2	607	-0.33%
2020/06/29	2	37.54	1	37.80	37.47	1	613	0.16%
2020/06/22	0	0.00	2	38.21	38.25	-2	591	-0.34%
2020/06/12	2	36.96	0	0.00	37.05	2	620	0.32%
2020/06/11	0	0.00	1	38.10	38.12	-1	621	-0.16%
2020/06/10	0	0.00	2	38.29	38.30	-2	617	-0.32%
2020/06/09	0	0.00	1	37.85	37.94	-1	629	-0.16%
2020/05/29	1	36.34	0	0.00	36.42	1	641	0.16%
2020/05/28	3	36.44	0	0.00	36.48	3	648	0.46%
2020/05/25	2	36.57	0	0.00	36.59	2	661	0.30%
2020/05/22	1	36.08	0	0.00	35.94	1	664	0.15%
2020/05/21	1	36.49	1	36.54	36.49	0	663	0.00%
2020/05/20	1	35.99	0	0.00	36.07	1	655	0.15%
2020/05/19	0	0.00	4	36.03	36.11	-4	649	-0.62%
2020/05/04	0	0.00	5	33.13	33.13	-5	584	-0.86%
2020/04/30	0	0.00	4	34.64	34.83	-4	575	-0.70%
2020/04/29	2	34.04	0	0.00	34.03	2	566	0.35%
2020/04/22	1	32.68	0	0.00	32.60	1	544	0.18%
2020/04/21	0	0.00	1	33.90	33.56	-1	530	-0.19%
2020/04/20	2	34.23	0	0.00	34.18	2	516	0.39%
2020/04/17	5	34.39	0	0.00	34.63	5	513	0.97%
2020/04/16	3	33.05	3	33.07	33.20	0	494	0.00%
2020/04/15	3	33.39	0	0.00	33.40	3	487	0.62%
2020/04/14	10	32.18	0	0.00	32.66	10	478	2.09%
2020/04/09	1	31.87	2	31.73	31.75	-1	456	-0.22%
2020/04/01	0	0.00	2	30.01	29.91	-2	363	-0.55%
2020/03/31	0	0.00	4	30.71	30.62	-4	352	-1.14%
2020/03/30	0.1	29.71	4	29.04	29.71	-4	342	-1.15%
2020/03/27	0	0.00	6	30.13	29.90	-6	330	-1.82%
2020/03/26	0	29.00	1	28.85	29.00	-1	322	-0.30%
2020/03/25	5	29.09	0	0.00	29.20	5	315	1.59%
2020/03/24	2	28.09	0	0.00	28.33	2	296	0.67%
2020/03/23	1	26.43	0	0.00	26.39	1	286	0.35%
2020/03/20	0	0.00	2	28.58	28.69	-2	276	-0.72%
2020/03/19	2.1	27.45	0	0.00	27.14	2.1	272	0.75%
2020/03/17	0	0.00	8	28.46	28.40	-8	263	-3.03%
2020/03/16	2	29.04	0	0.00	28.45	2	256	0.78%
2020/03/13	10.1	27.70	1	27.48	28.93	9.1	253	3.59%
2020/03/12	3	29.90	1	30.83	29.81	2	235	0.85%
2020/03/10	0	0.00	3	31.54	31.89	-3	221	-1.35%
2020/03/09	3	31.44	5	31.44	31.40	-2	217	-0.92%
2020/03/06	3	33.22	0	0.00	33.08	3	210	1.43%
2020/03/05	0	0.00	1	34.28	34.30	-1	203	-0.49%
2020/03/04	1	33.55	0	0.00	33.70	1	204	0.49%
2020/03/03	3	34.18	0	0.00	34.14	3	201	1.49%
2020/03/02	1	32.82	0	0.00	33.18	1	192	0.52%
2020/02/27	3	34.49	0	0.00	34.20	3	180	1.66%
2020/02/26	2.5	35.17	0	0.00	35.32	2.5	170	1.46%
2020/02/25	3	36.01	0	0.00	36.12	3	168	1.78%
2020/02/24	1	36.39	0	0.00	36.41	1	164	0.61%
2020/02/21	1	37.57	0	0.00	37.50	1	163	0.61%
2020/02/19	0	0.00	1	37.77	37.52	-1	166	-0.60%
2020/02/18	1	37.20	0	0.00	37.15	1	167	0.60%
2020/02/17	1	37.33	0	0.00	37.59	1	168	0.59%
2020/02/12	1	36.79	0	0.00	36.79	1	169	0.59%
2020/02/11	3	36.87	1	36.89	36.90	2	170	1.18%
2020/02/10	1	36.38	0	0.00	36.42	1	171	0.58%
2020/02/05	1	35.99	0	0.00	36.05	1	172	0.58%
2020/01/31	0	0.00	1	35.75	35.70	-1	171	-0.58%
2020/01/30	0	0.00	1	35.07	35.07	-1	171	-0.58%
2020/01/20	1	35.19	0	0.00	35.22	1	170	0.59%
2020/01/17	1	35.02	0	0.00	35.05	1	170	0.59%
2020/01/10	0	0.00	1	34.63	34.66	-1	170	-0.59%
2020/01/09	0	0.00	1	34.35	34.36	-1	171	-0.58%
2019/12/25	0	0.00	1	33.59	33.53	-1	183	-0.55%
2019/12/12	1	32.73	0	0.00	32.73	1	193	0.52%
2019/11/13	0	0.00	3	31.98	31.96	-3	196	-1.52%
2019/11/01	0	0.00	2	31.59	31.62	-2	209	-0.95%
2019/10/28	1	31.64	0	0.00	31.67	1	212	0.47%
2019/10/23	1	30.73	0	0.00	30.80	1	212	0.47%
2019/10/18	0.1	31.10	0	0.00	31.11	0.1	222	0.04%
2019/10/17	1	31.28	0	0.00	31.25	1	221	0.45%
2019/10/15	1	31.28	0	0.00	31.15	1	222	0.45%
2019/10/03	3	31.90	0	0.00	31.95	3	213	1.40%
2019/10/02	1	32.38	0	0.00	32.46	1	210	0.47%
2019/09/26	1.3	32.73	0	0.00	32.70	1.3	210	0.62%
2019/09/25	1	32.55	0	0.00	32.55	1	214	0.47%
2019/08/27	1	32.24	0	0.00	32.23	1	227	0.44%
2019/08/13	0	0.00	2	32.10	32.08	-2	237	-0.84%
2019/08/08	2	32.22	0	0.00	32.28	2	237	0.84%
2019/08/01	0	0.00	3	33.03	33.07	-3	233	-1.29%
2019/07/31	0	0.00	1	33.44	33.45	-1	234	-0.43%
2019/07/23	0	0.00	1	33.12	33.08	-1	239	-0.42%
2019/07/17	0	0.00	4	33.08	33.11	-4	231	-1.73%
2019/07/15	0	0.00	6	33.27	33.24	-6	224	-2.67%
2019/07/02	2	32.64	0	0.00	32.68	2	228	0.88%
2019/07/01	7	32.62	0	0.00	32.74	7	224	3.12%
2019/06/27	0	0.00	3	32.18	32.22	-3	221	-1.35%
2019/06/24	0	0.00	2	32.38	32.46	-2	216	-0.92%
2019/06/20	0	0.00	5	32.59	32.71	-5	221	-2.25%
2019/06/10	1	31.62	0	0.00	31.82	1	230	0.43%
2019/06/05	2	30.90	0	0.00	30.81	2	233	0.86%
2019/05/27	2	31.35	0	0.00	31.45	2	222	0.90%
2019/05/22	4	31.84	0	0.00	31.85	4	217	1.84%
2019/05/10	1	32.10	0	0.00	31.84	1	211	0.47%
2019/05/09	2	32.13	0	0.00	32.21	2	209	0.96%
2019/04/09	0	0.00	1	32.10	32.16	-1	190	-0.52%
2019/04/03	1	31.86	0	0.00	31.88	1	197	0.51%
2019/04/02	4	31.55	0	0.00	31.54	4	194	2.06%
2019/03/28	1	30.87	0	0.00	30.89	1	196	0.51%
2019/03/26	1	31.10	0	0.00	31.15	1	199	0.50%
2019/01/02	0	0.00	11	26.32	26.20	-11	268	-4.09%
2018/12/24	10	25.49	0	0.00	25.65	10	263	3.80%
2018/12/22	1	25.83	0	0.00	25.93	1	263	0.38%
2018/10/16	1	29.85	0	0.00	29.96	1	198	0.50%
2018/09/10	1	31.67	0	0.00	31.69	1	71	1.41%
2018/07/10	0	0.00	5	30.47	30.58	-5	82	-6.09%
2018/07/02	5	29.64	0	0.00	29.60	5	84	5.94%
2018/01/18	0	0.00	1	27.62	27.62	-1	95	-1.05%