淳安 (6283)-國泰-板橋券商分點個股進出

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

淳安

(6283)

股價
31.50
漲跌
▼2.00
漲幅
-5.97%
成交量
1,922張
產業
上市其他電子類股
208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

淳安 (6283)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/19	2	31.63	4	31.74	31.50	-2	1,071	-0.19%
2024/04/18	10	34.05	16	34.10	33.50	-6	1,042	-0.57%
2024/04/17	36	35.18	14	35.24	34.20	22	939	2.34%
2024/04/16	43.5	33.32	26	33.47	34.20	17.5	707	2.47%
2024/04/15	7	28.98	12	30.38	31.50	-5	395	-1.26%
2024/04/12	2	27.73	6	27.39	28.65	-4	284	-1.41%
2024/04/11	5	26.05	15	25.80	26.05	-10	231	-4.31%
2024/04/10	0	0.00	4	23.16	23.70	-4	217	-1.84%
2024/04/09	5	22.38	0	0.00	22.60	5	213	2.35%
2024/04/08	2	23.55	0	0.00	23.30	2	203	0.99%
2024/04/02	0	0.00	7	23.89	23.85	-7	203	-3.44%
2024/04/01	12	23.98	0	0.00	24.00	12	202	5.93%
2024/03/27	5	23.86	0	0.00	23.80	5	200	2.49%
2024/03/26	1	24.05	0	0.00	24.05	1	200	0.50%
2024/03/25	3	24.57	0	0.00	24.40	3	198	1.51%
2024/03/20	2	24.53	1	24.35	24.35	1	198	0.50%
2024/03/12	2	25.63	0	0.00	25.60	2	186	1.07%
2024/03/08	3	26.12	0	0.00	25.10	3	184	1.62%
2024/03/07	0	0.00	1	26.50	26.35	-1	179	-0.56%
2024/03/06	24	25.95	7	26.04	26.00	17	171	9.92%
2024/03/01	0	24.60	0	0.00	25.20	0	164	0.01%
2024/02/29	0	0.00	2	24.80	24.75	-2	161	-1.24%
2024/02/27	1	24.80	0	0.00	24.85	1	159	0.63%
2024/02/22	1	25.50	2	25.68	25.75	-1	152	-0.66%
2024/02/20	0	26.25	0	0.00	26.10	0	153	0.01%
2024/02/19	1	26.45	2	25.88	26.65	-1	151	-0.66%
2024/02/16	0	0.00	1	25.20	25.30	-1	147	-0.68%
2024/02/15	1	25.05	0	0.00	24.85	1	143	0.70%
2024/02/05	0	0.00	0.2	25.75	25.40	-0.2	140	-0.13%
2024/01/30	0	0.00	1	26.00	25.90	-1	137	-0.73%
2024/01/29	1	25.56	0	0.00	25.85	1	136	0.75%
2024/01/26	2	25.98	24	25.90	25.80	-22	131	-16.69%
2024/01/24	0	0.00	0	26.90	26.85	0	119	0.00%
2024/01/23	1	26.90	0	0.00	26.85	1	121	0.82%
2024/01/22	1	26.60	0	27.00	26.65	1	121	0.83%
2024/01/18	0	0.00	20	26.66	26.65	-20	121	-16.49%
2024/01/16	1	27.30	0	0.00	27.15	1	119	0.84%
2024/01/12	1	27.05	0	0.00	27.00	1	121	0.82%
2024/01/10	0	0.00	2	27.55	27.20	-2	130	-1.56%
2024/01/09	0	0.00	1	27.95	27.85	-1	129	-0.77%
2024/01/08	2	28.50	0	0.00	28.30	2	129	1.57%
2024/01/05	1	28.55	0	0.00	28.40	1	131	0.76%
2024/01/04	1	27.95	0	0.00	27.95	1	130	0.77%
2024/01/02	1	28.20	0	0.00	28.15	1	140	0.71%
2023/12/29	2	28.25	0	0.00	28.30	2	142	1.40%
2023/12/28	1	28.05	0	0.00	28.15	1	144	0.69%
2023/12/26	0	0.00	6	28.06	28.05	-6	149	-4.02%
2023/12/25	1	28.00	0	0.00	28.05	1	148	0.67%
2023/12/22	20	28.15	0	0.00	28.10	20	147	13.55%
2023/12/21	0	0.00	1	28.10	28.15	-1	148	-0.67%
2023/12/06	1	28.25	0	0.00	28.25	1	150	0.67%
2023/12/04	1	28.20	0	0.00	28.15	1	150	0.66%
2023/12/01	2	28.13	0	0.00	28.15	2	151	1.32%
2023/11/30	0	0.00	1	28.05	28.15	-1	152	-0.65%
2023/11/21	1	28.35	0	0.00	28.30	1	185	0.54%
2023/11/06	0	0.00	1	28.10	27.90	-1	190	-0.53%
2023/10/25	1	28.70	0	0.00	28.55	1	222	0.45%
2023/10/17	1	29.00	0	0.00	28.50	1	250	0.40%
2023/10/12	1	28.50	0	0.00	28.65	1	267	0.37%
2023/10/02	1	30.81	0	0.00	30.60	1	256	0.41%
2023/09/25	0	0.00	1	31.00	30.90	-1	265	-0.38%
2023/09/19	0	0.00	1	32.15	31.80	-1	264	-0.38%
2023/09/12	0	0.00	1	31.20	31.35	-1	263	-0.38%
2023/09/04	1	32.55	1	32.85	32.50	0	262	0.00%
2023/09/01	5	32.45	0	0.00	32.75	5	264	1.89%
2023/08/31	1	32.70	0	0.00	32.45	1	258	0.39%
2023/08/30	1	30.30	0	0.00	31.60	1	252	0.40%
2023/08/23	0	0.00	2	30.50	30.50	-2	255	-0.78%
2023/08/18	0	0.00	3	31.00	30.65	-3	257	-1.17%
2023/08/14	3	30.00	0	0.00	29.90	3	255	1.17%
2023/08/11	8	30.85	5	30.95	30.85	3	254	1.18%
2023/08/04	0	0.00	1	32.60	32.15	-1	252	-0.40%
2023/08/02	2	32.80	0	0.00	32.55	2	252	0.79%
2023/08/01	21	33.30	0	0.00	33.50	21	247	8.48%
2023/07/31	0	0.00	1	33.40	33.30	-1	239	-0.42%
2023/07/27	1	33.55	8	32.61	33.65	-7	222	-3.15%
2023/07/26	0	0.00	6	31.69	31.65	-6	198	-3.02%
2023/07/25	0	0.00	2	31.65	31.55	-2	197	-1.01%
2023/07/21	0	0.00	3	31.88	31.45	-3	192	-1.56%
2023/07/20	0	0.00	1	31.90	31.55	-1	192	-0.52%
2023/07/19	0	0.00	11	31.76	31.10	-11	188	-5.84%
2023/07/18	0	0.00	1	31.60	30.80	-1	182	-0.55%
2023/07/17	0	0.00	10	30.38	30.70	-10	176	-5.66%
2023/07/13	0	0.00	0	29.40	29.55	0	173	0.00%
2023/07/12	1	29.35	0	0.00	29.35	1	174	0.57%
2023/07/11	1	29.40	0	0.00	29.60	1	177	0.56%
2023/07/07	1	29.75	0	0.00	29.75	1	184	0.54%
2023/07/06	1	30.05	0	0.00	30.00	1	181	0.55%
2023/07/05	6	30.21	0	0.00	30.20	6	179	3.35%
2023/07/04	5	30.40	0	0.00	30.40	5	178	2.81%
2023/06/29	1	30.70	0	0.00	30.65	1	173	0.57%
2023/06/27	1	30.90	0	0.00	30.85	1	177	0.56%
2023/06/26	1	31.15	0	0.00	31.10	1	178	0.56%
2023/06/12	0	0.00	1	31.20	31.20	-1	219	-0.46%
2023/06/05	0	0.00	10.1	33.43	33.10	-10.1	232	-4.37%
2023/05/31	0	0.00	2	31.18	31.50	-2	224	-0.89%
2023/05/30	0	0.00	1	31.05	31.00	-1	226	-0.44%
2023/05/29	1	31.05	0	0.00	31.00	1	229	0.43%
2023/05/24	0	32.15	0	0.00	32.15	0	267	0.01%
2023/05/23	0	0.00	3	31.80	31.90	-3	287	-1.04%
2023/05/15	0	30.45	0	0.00	30.30	0	300	0.01%
2023/05/10	0	0.00	2	31.55	31.60	-2	301	-0.66%
2023/05/09	1	31.75	1	31.40	31.40	0	301	0.00%
2023/05/08	0	0.00	1	32.00	32.00	-1	300	-0.33%
2023/05/04	1	31.85	2	31.95	31.95	-1	305	-0.33%
2023/04/25	6	31.93	0	0.00	32.45	6	317	1.89%
2023/04/21	5	33.50	1	33.15	33.20	4	313	1.28%
2023/04/18	0	34.61	0	0.00	34.35	0	309	0.00%
2023/04/17	2	34.65	0	0.00	34.65	2	310	0.65%
2023/04/14	0	35.50	1	35.25	35.30	-1	313	-0.32%
2023/04/13	0	35.30	0	0.00	34.95	0	308	0.00%
2023/04/12	0	35.30	0	0.00	35.35	0	303	0.00%
2023/04/11	0	0.00	5	34.60	34.60	-5	296	-1.68%
2023/04/10	0	0.00	3	34.35	34.40	-3	296	-1.01%
2023/04/07	0	34.80	5	34.15	34.15	-5	295	-1.69%
2023/03/31	0	34.50	0	0.00	33.95	0	295	0.00%
2023/03/29	0	33.98	0	0.00	33.70	0	297	0.00%
2023/03/28	5	33.80	0	0.00	33.70	5	298	1.67%
2023/03/24	2	35.23	1	35.60	35.20	1	297	0.34%
2023/03/22	0	0.00	11	35.12	34.80	-11	291	-3.77%
2023/03/21	0	0.00	1	35.20	34.10	-1	285	-0.35%
2023/03/16	10	33.70	0	0.00	32.85	10	273	3.66%
2023/03/14	0	0.00	6	35.06	35.00	-6	271	-2.21%
2023/03/08	0	0.00	6	34.92	34.55	-6	281	-2.13%
2023/03/06	1	34.45	0	0.00	34.45	1	279	0.36%
2023/03/02	1	33.65	0	0.00	33.55	1	282	0.35%
2023/02/23	2	35.13	5.1	35.15	35.15	-3.1	288	-1.06%
2023/02/22	28.1	35.50	27	35.44	35.35	1.1	297	0.35%
2023/02/21	8	34.47	11	35.10	35.35	-3	309	-0.97%
2023/02/20	1	33.80	2	33.85	33.75	-1	391	-0.26%
2023/02/17	0	0.00	1	32.65	33.30	-1	412	-0.24%
2023/02/14	1	32.05	0	0.00	31.90	1	449	0.22%
2023/02/09	0	0.00	2	33.20	33.60	-2	450	-0.44%
2023/02/07	1	33.40	2	33.40	33.35	-1	450	-0.22%
2023/02/06	1	33.15	1	33.30	33.40	0	450	0.00%
2023/02/03	2	33.43	1	33.25	33.50	1	453	0.22%
2023/02/02	0	0.00	1	33.65	33.65	-1	453	-0.22%
2023/02/01	0	0.00	9	32.78	33.10	-9	451	-1.99%
2023/01/31	4	32.45	11	32.65	32.55	-7	448	-1.56%
2023/01/30	0	0.00	7	31.99	32.10	-7	449	-1.56%
2023/01/11	10	32.29	2	32.90	32.20	8	447	1.79%
2023/01/10	6	32.45	6	32.93	32.55	0	446	0.00%
2023/01/09	3	32.47	1	32.65	32.35	2	447	0.45%
2023/01/06	1	31.40	0	0.00	32.05	1	449	0.22%
2023/01/05	2	31.80	19	31.40	31.40	-17	454	-3.74%
2023/01/04	2	31.35	0	0.00	31.55	2	457	0.44%
2022/12/30	1	32.00	0	0.00	31.90	1	459	0.22%
2022/12/16	0	0.00	15	33.95	33.85	-15	508	-2.95%
2022/12/15	2	34.40	1.1	34.79	34.70	0.9	508	0.18%
2022/12/14	1	34.00	0.3	33.90	34.10	0.7	512	0.15%
2022/12/09	0	0.00	1	34.70	34.70	-1	530	-0.19%
2022/12/08	0	0.00	4	34.65	34.65	-4	534	-0.75%
2022/12/06	10	36.36	10	36.29	35.55	0	564	0.00%
2022/12/01	0	0.00	1	36.50	36.50	-1	577	-0.17%
2022/11/29	0	0.00	5	35.50	35.60	-5	592	-0.84%
2022/11/25	0	0.00	2	35.05	35.05	-2	615	-0.32%
2022/11/23	2	35.35	0.2	35.30	35.50	1.8	698	0.26%
2022/11/18	1	36.90	1	35.85	35.90	0	810	0.00%
2022/11/17	1	36.40	3	37.57	37.15	-2	807	-0.25%
2022/11/16	28	36.86	7	37.06	36.50	21	806	2.60%
2022/11/15	6	34.57	4	35.10	34.80	2	718	0.28%
2022/11/11	3	33.33	3	32.58	33.10	0	720	0.00%
2022/11/10	1	34.20	2	33.85	34.15	-1	743	-0.13%
2022/11/02	0	0.00	1	31.30	31.20	-1	967	-0.10%
2022/10/27	5	30.50	0	0.00	30.20	5	966	0.52%
2022/10/21	1	30.30	0	0.00	29.90	1	967	0.10%
2022/10/18	1	30.80	0	0.00	30.50	1	966	0.10%
2022/10/14	0	0.00	4	30.15	30.30	-4	969	-0.41%
2022/10/13	0	0.00	4	29.49	28.70	-4	970	-0.41%
2022/10/07	1	33.75	0	0.00	33.40	1	964	0.10%
2022/10/05	2.1	33.68	0	0.00	33.75	2.1	982	0.21%
2022/10/03	1	32.25	2	32.83	32.40	-1	978	-0.10%
2022/09/30	1	32.60	1	32.45	32.50	0	979	0.00%
2022/09/28	0	0.00	1	32.10	31.85	-1	980	-0.10%
2022/09/27	0	0.00	3	32.80	34.00	-3	975	-0.31%
2022/09/21	4.1	36.10	4	35.65	35.65	0.1	971	0.01%
2022/09/20	5	36.79	5	36.86	36.80	0	965	0.00%
2022/09/19	0.1	35.50	0	0.00	35.60	0.1	954	0.01%
2022/09/16	1	36.85	0	0.00	36.00	1	954	0.10%
2022/09/15	2	36.88	1	37.00	36.50	1	949	0.11%
2022/09/14	1	35.60	0	0.00	36.55	1	948	0.11%
2022/09/13	1.3	35.93	3	36.05	35.95	-1.7	943	-0.18%
2022/09/12	1	38.40	2	38.50	38.50	-1	922	-0.11%
2022/09/08	2	37.40	2	37.40	37.50	0	911	0.00%
2022/09/07	1	37.85	1	37.60	37.70	0	901	0.00%
2022/09/06	1	38.45	7	37.94	37.90	-6	898	-0.67%
2022/09/05	25	38.24	7	37.86	37.95	18	893	2.01%
2022/09/02	1	39.50	17	40.11	39.85	-16	871	-1.84%
2022/09/01	4	39.44	0	0.00	39.15	4	859	0.47%
2022/08/31	5	40.22	1	40.25	40.45	4	843	0.47%
2022/08/30	20	40.21	16	40.48	40.80	4	825	0.48%
2022/08/29	43	40.18	36	39.87	40.00	7	753	0.93%
2022/08/26	2	38.25	1	38.35	38.30	1	657	0.15%
2022/08/25	3	37.68	7	37.25	38.30	-4	659	-0.61%
2022/08/24	1	36.80	3	37.20	36.80	-2	650	-0.31%
2022/08/23	8	37.06	3	37.33	36.55	5	640	0.78%
2022/08/22	3	38.02	0	0.00	37.70	3	602	0.50%
2022/08/19	8	38.15	22	38.03	37.50	-14	600	-2.33%
2022/08/18	6	37.87	6	38.50	38.50	0	667	0.00%
2022/08/17	3	38.05	8	37.75	37.80	-5	659	-0.76%
2022/08/16	12	37.74	14	38.44	38.00	-2	626	-0.32%
2022/08/15	10	37.00	31	34.64	37.05	-21	544	-3.86%
2022/08/12	21	33.81	1	33.60	33.70	20	484	4.13%
2022/08/11	8	33.55	11	33.58	32.85	-3	447	-0.67%
2022/08/10	11	33.72	10	33.80	33.65	1	410	0.24%
2022/08/04	10	29.80	0	0.00	29.45	10	401	2.49%
2022/08/02	5	30.50	0	0.00	30.10	5	404	1.24%
2022/08/01	6	31.15	1	30.90	31.15	5	403	1.24%
2022/07/28	0	0.00	3	30.23	30.25	-3	400	-0.75%
2022/07/20	0	0.00	1	30.45	30.45	-1	409	-0.24%
2022/07/19	0	30.50	0	0.00	30.45	0	413	0.00%
2022/07/15	1	30.50	0	0.00	30.70	1	411	0.24%
2022/07/14	3	30.50	15	30.38	30.35	-12	404	-2.96%
2022/07/12	13	26.95	0	0.00	27.25	13	374	3.47%
2022/07/11	1	28.30	0	0.00	28.35	1	374	0.27%
2022/07/08	0	0.00	1	28.90	28.85	-1	376	-0.27%
2022/07/06	16	26.86	0	0.00	26.80	16	378	4.23%
2022/07/04	7	27.20	0	0.00	27.30	7	374	1.87%
2022/06/29	2	31.10	0	0.00	31.00	2	359	0.56%
2022/06/28	8	31.65	0	0.00	31.65	8	358	2.23%
2022/06/27	8	32.49	0	0.00	32.40	8	365	2.19%
2022/06/23	1	30.70	0	0.00	31.00	1	361	0.28%
2022/06/21	2	31.10	2	31.20	32.15	0	359	0.00%
2022/06/13	0	0.00	1	34.35	34.05	-1	353	-0.28%
2022/06/10	4	35.56	0	0.00	35.50	4	354	1.13%
2022/06/08	7	36.04	9	36.19	36.20	-2	356	-0.56%
2022/05/31	0	0.00	4	35.04	35.00	-4	360	-1.11%
2022/05/30	6	34.95	3	34.75	34.75	3	360	0.83%
2022/05/27	12	34.44	13	34.47	34.25	-1	357	-0.28%
2022/05/26	7	36.63	11	35.13	34.65	-4	346	-1.16%
2022/05/25	0	0.00	5	35.60	35.60	-5	269	-1.85%
2022/05/24	13	33.70	3	32.40	32.40	10	258	3.86%
2022/05/23	0	0.00	10	32.95	32.85	-10	254	-3.93%
2022/05/13	1	30.00	0	0.00	30.50	1	255	0.39%
2022/05/12	0	0.00	0.1	30.35	29.20	-0.1	253	-0.05%
2022/05/10	0	0.00	2	30.00	31.20	-2	247	-0.81%
2022/04/26	4	33.90	3	33.78	34.05	1	255	0.39%
2022/04/20	0	0.00	1	36.75	36.65	-1	264	-0.38%
2022/04/13	0	0.00	1	38.00	38.15	-1	285	-0.35%
2022/04/12	0	0.00	1	36.30	37.25	-1	297	-0.34%
2022/04/08	1	37.00	0	0.00	37.15	1	297	0.34%
2022/03/30	0	39.00	8	39.00	39.10	-8	336	-2.37%
2022/03/29	0.8	37.30	0	0.00	37.30	0.8	344	0.24%
2022/03/28	0	36.40	1	36.80	36.80	-1	352	-0.28%
2022/03/25	2	36.80	1	37.30	36.85	1	357	0.28%
2022/03/24	0	0.00	2	37.25	37.30	-2	393	-0.51%
2022/03/23	2	38.05	0	0.00	37.75	2	397	0.50%
2022/03/22	2	37.30	0	0.00	37.15	2	401	0.50%
2022/03/21	1	37.40	0	0.00	37.55	1	404	0.25%
2022/03/18	3	36.85	1	37.25	37.00	2	411	0.49%
2022/03/17	1	36.85	2	36.65	37.30	-1	419	-0.24%
2022/03/14	0	0.00	0.1	37.75	36.80	-0.1	436	-0.03%
2022/03/07	1	38.15	0	0.00	38.35	1	494	0.20%
2022/03/01	0	0.00	3	40.85	41.05	-3	559	-0.54%
2022/02/25	0	0.00	3	40.10	40.15	-3	567	-0.53%
2022/02/24	1	39.80	1	40.40	39.80	0	580	0.00%
2022/02/22	4	40.40	0	0.00	40.50	4	658	0.61%
2022/02/21	1	42.00	2	41.80	41.90	-1	660	-0.15%
2022/02/18	0	0.00	14	41.73	42.30	-14	671	-2.08%
2022/02/16	1	42.00	0	0.00	41.80	1	703	0.14%
2022/02/14	0	0.00	2	41.50	41.55	-2	791	-0.25%
2022/02/10	0	0.00	4	42.98	42.90	-4	803	-0.50%
2022/02/08	0	0.00	3	43.45	43.60	-3	833	-0.36%
2022/02/07	2	42.00	0	0.00	42.00	2	848	0.24%
2022/01/26	0	0.00	2	41.15	41.40	-2	872	-0.23%
2022/01/25	7	40.00	0	0.00	40.00	7	983	0.71%
2022/01/20	3	42.90	0	0.00	43.50	3	1,205	0.25%
2022/01/17	0	0.00	1	43.00	43.00	-1	1,241	-0.08%
2022/01/14	6	40.72	0	0.00	41.35	6	1,244	0.48%
2022/01/13	16	42.17	1	42.00	42.00	15	1,242	1.21%
2022/01/12	11	43.91	2	43.40	42.80	9	1,238	0.73%
2022/01/11	2	44.15	0	0.00	44.00	2	1,244	0.16%
2022/01/07	0	0.00	4	44.95	44.95	-4	1,246	-0.32%
2022/01/06	3	44.60	0	0.00	45.35	3	1,240	0.24%
2022/01/05	2	45.63	10	46.13	45.20	-8	1,244	-0.64%
2022/01/04	8	44.50	0	0.00	44.45	8	1,238	0.65%
2021/12/30	12	44.65	0	0.00	44.60	12	1,256	0.96%
2021/12/28	10	44.80	0	0.00	44.50	10	1,271	0.79%
2021/12/27	3	45.23	1	45.40	45.20	2	1,281	0.16%
2021/12/24	0	0.00	10	46.15	46.10	-10	1,278	-0.78%
2021/12/23	5	47.08	3	46.65	46.35	2	1,277	0.16%
2021/12/22	1	47.35	6	47.65	47.10	-5	1,271	-0.39%
2021/12/21	2	46.50	2	46.85	46.95	0	1,267	0.00%
2021/12/20	3	46.90	6	46.80	46.75	-3	1,267	-0.24%
2021/12/17	6	45.12	1	45.05	44.90	5	1,233	0.41%
2021/12/14	0	0.00	4	45.35	45.40	-4	1,233	-0.32%
2021/12/13	1	46.60	1	46.60	46.30	0	1,230	0.00%
2021/12/10	0	0.00	2	45.40	45.40	-2	1,237	-0.16%
2021/12/09	4	46.48	0	0.00	46.15	4	1,234	0.32%
2021/12/08	3	46.08	3	45.98	46.45	0	1,233	0.00%
2021/12/07	15	45.91	2	45.65	45.30	13	1,229	1.06%
2021/12/06	24	45.76	6	45.99	45.80	18	1,222	1.47%
2021/12/03	22	46.19	1	46.25	46.20	21	1,224	1.72%
2021/12/02	2	47.20	1	48.00	46.15	1	1,220	0.08%
2021/12/01	20	47.08	4	47.66	47.40	16	1,222	1.31%
2021/11/30	22	48.53	1	49.20	48.35	21	1,239	1.69%
2021/11/29	6	47.60	1	46.50	47.65	5	1,404	0.36%
2021/11/26	3.1	51.02	8	50.44	50.10	-4.9	1,455	-0.33%
2021/11/25	4	51.10	3	51.13	51.40	1	1,435	0.07%
2021/11/24	6	49.88	0	0.00	50.10	6	1,420	0.42%
2021/11/23	1	50.30	0	0.00	50.30	1	1,415	0.07%
2021/11/22	2	51.20	11	52.04	51.60	-9	1,417	-0.64%
2021/11/19	12	51.18	4	52.03	50.90	8	1,412	0.57%
2021/11/17	2	50.80	1	51.20	50.60	1	1,377	0.07%
2021/11/16	3	50.43	11	51.33	49.65	-8	1,379	-0.58%
2021/11/15	4	51.60	1	51.40	51.50	3	1,378	0.22%
2021/11/12	5	52.40	4	51.58	51.70	1	1,384	0.07%
2021/11/11	19	52.16	12.1	52.21	52.90	7	1,368	0.51%
2021/11/09	1	48.95	0	0.00	49.10	1	1,368	0.07%
2021/11/08	12	49.47	3	49.32	48.85	9	1,368	0.66%
2021/11/05	4	48.94	3	48.93	49.40	1	1,378	0.07%
2021/11/04	3	50.80	2	50.50	49.70	1	1,379	0.07%
2021/11/03	5	50.78	2	51.30	51.50	3	1,379	0.22%
2021/11/02	15	53.18	14	50.87	52.30	1	1,363	0.07%
2021/11/01	14	53.16	126	53.74	54.00	-112	1,288	-8.69%	大賣/鉅額交易
2021/10/29	12	48.05	16	49.00	49.15	-4	1,146	-0.35%
2021/10/28	3	45.15	0	0.00	44.70	3	1,087	0.28%
2021/10/26	2	44.95	2	46.38	44.15	0	1,119	0.00%
2021/10/25	0	0.00	1	43.80	44.15	-1	1,118	-0.09%
2021/10/22	0	0.00	1	42.85	43.35	-1	1,191	-0.08%
2021/10/21	1	42.60	0	0.00	42.80	1	1,341	0.07%
2021/10/20	10	43.11	2	43.18	43.30	8	1,404	0.57%
2021/10/19	0	0.00	10	43.28	43.50	-10	1,568	-0.64%
2021/10/18	1	42.45	5	41.88	41.75	-4	1,632	-0.25%
2021/10/13	7	41.22	1	41.95	41.50	6	1,783	0.34%
2021/10/12	17	42.95	1	43.45	42.20	16	1,815	0.88%
2021/10/08	4	43.98	5	44.04	44.30	-1	1,881	-0.05%
2021/10/07	0	0.00	0.2	42.55	43.15	-0.2	1,937	-0.01%
2021/10/06	1	41.00	0	0.00	40.60	1	2,121	0.05%
2021/10/05	1	42.05	2	39.23	41.95	-1	2,334	-0.04%
2021/10/04	4	40.95	6	41.61	40.60	-2	2,401	-0.08%
2021/10/01	9	44.50	8	44.23	43.95	1	2,501	0.04%
2021/09/29	4	45.38	0	0.00	45.05	4	2,851	0.14%
2021/09/28	19	47.00	4	47.05	46.90	15	2,997	0.50%
2021/09/27	2	47.85	0	0.00	47.80	2	3,039	0.07%
2021/09/24	0	0.00	5	47.50	47.25	-5	3,140	-0.16%
2021/09/22	7	47.05	0	0.00	47.20	7	3,288	0.21%
2021/09/17	1	47.80	0	0.00	48.35	1	3,340	0.03%
2021/09/16	5	47.00	0.1	47.35	47.35	4.9	3,422	0.14%
2021/09/15	1	48.55	2	48.10	47.40	-1	3,736	-0.03%
2021/09/14	20	46.95	2	47.00	47.10	18	3,900	0.46%
2021/09/13	5	46.99	0	0.00	46.65	5	4,003	0.12%
2021/09/10	6	47.48	26	47.40	47.40	-20	4,018	-0.50%
2021/09/08	3	47.67	0	0.00	47.00	3	4,046	0.07%
2021/09/07	0	0.00	1	48.90	49.10	-1	4,067	-0.02%
2021/09/06	1	51.40	0	0.00	49.50	1	4,088	0.02%
2021/09/03	3	52.27	14	52.27	52.40	-11	4,093	-0.27%
2021/09/02	33	53.53	20	53.56	53.00	13	4,091	0.32%
2021/09/01	4	51.68	9	52.64	53.10	-5	3,925	-0.13%
2021/08/31	2	48.15	3	48.25	48.30	-1	3,861	-0.03%
2021/08/26	2	48.90	0	0.00	49.05	2	3,903	0.05%
2021/08/25	0	0.00	3	49.88	49.95	-3	3,915	-0.08%
2021/08/24	4	47.39	4	47.79	47.40	0	3,926	0.00%
2021/08/23	0	0.00	13	46.82	47.75	-13	3,949	-0.33%
2021/08/19	7	45.84	0	0.00	45.10	7	3,998	0.18%
2021/08/18	15	46.38	4	45.35	47.90	11	4,015	0.27%
2021/08/17	13	46.25	10	45.11	45.10	3	4,031	0.07%
2021/08/16	13	46.02	1	46.10	46.10	12	4,089	0.29%
2021/08/13	7	48.97	2.1	48.58	48.35	4.9	4,109	0.12%
2021/08/12	4	52.00	4	52.20	52.00	0	4,092	0.00%
2021/08/11	0	0.00	0.9	51.50	51.70	-0.9	4,105	-0.02%
2021/08/10	10	52.00	12	50.75	51.40	-2	4,121	-0.05%
2021/08/09	5	52.30	2	53.01	51.90	3	4,157	0.07%
2021/08/06	1	54.60	10	54.78	54.70	-9	4,173	-0.21%
2021/08/05	10.1	55.84	18	55.13	55.60	-7.9	4,217	-0.19%
2021/08/04	15	55.27	2	55.30	55.00	13	4,247	0.31%
2021/08/03	11	55.28	0	0.00	55.20	11	4,285	0.26%
2021/08/02	8	54.90	2	54.55	54.90	6	4,301	0.14%
2021/07/30	0	0.00	5	57.00	56.00	-5	4,316	-0.12%
2021/07/29	8	56.53	8	56.20	56.60	0	4,318	0.00%
2021/07/28	17.1	55.95	33	55.64	55.70	-16	4,322	-0.37%
2021/07/27	69	61.25	45	61.27	58.80	24	4,298	0.56%
2021/07/26	8	61.34	18	61.47	60.30	-10	4,192	-0.24%
2021/07/23	59.1	61.48	51	61.82	61.10	8.1	4,166	0.19%
2021/07/22	22	59.84	29	60.06	58.90	-7.1	4,029	-0.17%
2021/07/21	13	57.88	19	58.27	57.90	-6	3,990	-0.15%
2021/07/20	12.1	56.29	3	56.17	56.30	9.1	3,961	0.23%
2021/07/19	5	58.90	12	58.68	58.50	-7	3,948	-0.18%
2021/07/16	4	58.60	5	58.68	58.30	-1	3,983	-0.03%
2021/07/15	11	57.39	11	56.69	58.60	0	3,980	0.00%
2021/07/14	22	58.46	38.3	57.29	57.70	-16.3	3,946	-0.41%
2021/07/13	45	61.12	33.1	62.15	59.30	12	3,952	0.30%
2021/07/12	105.1	64.21	79.2	64.16	64.30	25.9	3,816	0.68%	大買/
2021/07/09	29	61.05	50	61.41	61.10	-21	3,651	-0.58%
2021/07/08	58.1	61.83	28.1	60.91	60.50	30	3,681	0.82%
2021/07/07	97.4	59.98	111	60.29	59.90	-13.6	3,647	-0.37%	大賣/
2021/07/06	46.1	57.47	36.1	57.45	57.10	10	3,526	0.28%
2021/07/05	27.1	56.82	57	57.23	59.60	-29.9	3,718	-0.80%
2021/07/02	8	54.06	15	54.45	54.20	-7	3,659	-0.19%
2021/07/01	36	54.21	17	53.68	53.20	19	3,783	0.50%
2021/06/30	21	52.90	45	54.02	55.00	-24	3,754	-0.64%
2021/06/29	9	50.68	24	50.56	50.00	-15	3,764	-0.40%
2021/06/28	16	52.58	50	52.58	52.20	-34	3,757	-0.90%
2021/06/25	31	55.02	49	55.02	54.00	-18	3,750	-0.48%
2021/06/24	153.1	55.73	73	55.84	55.00	80.1	3,723	2.15%	大買/
2021/06/23	30	53.43	20	54.05	54.60	10	3,447	0.29%
2021/06/22	24	49.12	10	48.00	49.70	14	3,331	0.42%
2021/06/21	8	45.64	8	45.79	45.20	0	3,292	0.00%
2021/06/18	10	47.25	16	47.21	47.00	-6	3,820	-0.16%
2021/06/17	4	46.38	2	46.68	47.00	2	4,702	0.04%
2021/06/16	6	46.87	6	46.10	46.05	0	5,114	0.00%
2021/06/15	6	47.23	9	47.48	47.90	-3	5,693	-0.05%
2021/06/11	5	47.35	3	46.30	46.05	2	5,824	0.03%
2021/06/10	11	47.04	15	47.08	47.20	-4	5,882	-0.07%
2021/06/09	4	45.73	5	45.66	45.30	-1	5,896	-0.02%
2021/06/08	4	46.61	5	46.23	45.95	-1	5,942	-0.02%
2021/06/07	5	46.05	2	45.50	46.45	3	6,313	0.05%
2021/06/04	0	0.00	1	45.90	45.85	-1	6,552	-0.02%
2021/06/03	4	47.08	2	46.68	46.55	2	6,577	0.03%
2021/06/02	2	46.80	6	46.66	47.25	-4	6,594	-0.06%
2021/06/01	3	47.98	3	47.83	47.25	0	6,633	0.00%
2021/05/31	11	47.17	11	46.80	46.40	0	6,620	0.00%
2021/05/28	19	47.90	15	47.26	47.40	4	6,621	0.06%
2021/05/27	2	45.55	9	45.75	45.60	-7	6,600	-0.11%
2021/05/26	9	46.22	6	46.52	45.85	3	6,617	0.05%
2021/05/25	2	45.30	3	45.28	45.35	-1	6,624	-0.02%
2021/05/24	12	43.20	9	43.37	43.60	3	6,638	0.05%
2021/05/21	3	43.90	1	43.50	45.85	2	6,628	0.03%
2021/05/20	1	42.70	1.7	42.00	41.70	-0.7	6,706	-0.01%
2021/05/19	8	42.68	12	42.55	43.00	-4	6,927	-0.06%
2021/05/18	7	40.72	8	40.61	42.00	-1	6,979	-0.01%
2021/05/17	2	37.80	19.2	38.39	38.20	-17.2	6,966	-0.25%
2021/05/14	20.2	43.17	2	42.80	41.80	18.2	6,927	0.26%
2021/05/13	7	41.99	33	42.82	43.85	-26	6,903	-0.38%
2021/05/12	11	44.24	24.1	43.77	42.65	-13.1	6,864	-0.19%
2021/05/11	18	48.08	5	46.33	46.60	13	6,817	0.19%
2021/05/10	17	52.56	10	51.06	51.20	7	6,809	0.10%
2021/05/07	12	52.57	20	52.54	53.90	-8	6,823	-0.12%
2021/05/06	3	50.18	1	49.70	49.80	2	6,808	0.03%
2021/05/05	5	50.16	14	50.47	49.50	-9	6,811	-0.13%
2021/05/04	13	51.07	4	49.96	50.70	9	6,821	0.13%
2021/05/03	37	54.30	0	0.00	52.80	37	6,793	0.54%
2021/04/29	10	58.53	24	58.11	57.50	-14	6,769	-0.21%
2021/04/28	9	56.83	4.1	57.38	57.10	4.9	6,772	0.07%
2021/04/27	9	57.97	11	57.74	57.60	-2	6,862	-0.03%
2021/04/26	4.1	58.14	16	58.80	59.50	-12	6,890	-0.17%
2021/04/23	5	57.32	5	56.96	56.70	0	6,891	0.00%
2021/04/22	27	56.93	62	56.48	55.00	-35	6,931	-0.50%
2021/04/21	4.1	58.22	4	58.62	58.10	0.1	6,960	0.00%
2021/04/20	7	59.74	6	60.32	59.70	1	7,040	0.01%
2021/04/19	22	60.38	16	59.98	59.10	6	7,199	0.08%
2021/04/16	15	62.15	20	62.74	62.90	-5	7,343	-0.07%
2021/04/15	4	61.03	11	61.75	61.00	-7	7,712	-0.09%
2021/04/14	25.1	59.34	18	60.04	60.40	7.1	8,002	0.09%
2021/04/13	12	64.28	11	64.47	62.40	1	8,608	0.01%
2021/04/12	44.1	64.59	13	63.31	62.70	31.1	8,687	0.36%
2021/04/09	58.5	67.07	46.4	66.77	65.30	12.1	8,633	0.14%
2021/04/08	21.4	73.20	12	73.31	72.50	9.4	8,378	0.11%
2021/04/07	37.1	73.51	26.2	72.68	74.80	11	8,367	0.13%
2021/04/06	9	73.20	16	73.20	73.20	-7	8,292	-0.08%
2021/04/01	15	63.57	17.1	64.90	66.60	-2.1	8,340	-0.03%
2021/03/31	13.1	60.65	3	60.80	60.60	10.1	8,810	0.11%
2021/03/30	1.6	61.78	5	62.86	61.90	-3.4	9,054	-0.04%
2021/03/29	3.4	61.28	12.2	61.07	62.00	-8.8	9,127	-0.10%
2021/03/26	6.1	60.18	0.3	59.17	59.90	5.8	9,138	0.06%
2021/03/25	7	60.67	7	59.76	59.50	0	9,127	0.00%
2021/03/24	5.2	62.29	9.1	61.99	62.10	-3.9	9,087	-0.04%
2021/03/23	129.3	63.52	123.1	62.93	61.10	6.2	9,053	0.07%	大買/大賣/
2021/03/22	165.1	66.50	139	66.56	64.30	26.1	8,582	0.30%	大買/大賣/
2021/03/19	58	61.34	65.1	62.07	62.90	-7.1	7,905	-0.09%
2021/03/18	89	55.52	87.1	56.38	57.20	1.9	7,677	0.02%
2021/03/17	3	48.53	13.1	50.12	52.00	-10.1	7,165	-0.14%
2021/03/16	10.2	46.63	12	46.59	47.30	-1.8	7,031	-0.03%
2021/03/15	12	44.90	5	45.00	45.05	7	6,967	0.10%
2021/03/12	2	45.70	13	46.19	45.35	-11	6,968	-0.16%
2021/03/11	95	47.03	65	47.71	46.00	30	6,958	0.43%
2021/03/10	44	45.28	35.1	46.35	47.60	8.9	6,601	0.14%
2021/03/09	3	42.48	7	43.13	43.30	-4	6,383	-0.06%
2021/03/08	16	42.95	2	43.30	42.15	14	6,379	0.22%
2021/03/05	18	44.43	29	44.24	43.65	-11	6,411	-0.17%
2021/03/04	3	43.50	3	43.63	43.35	0	6,384	0.00%
2021/03/03	5	42.78	17	42.74	43.80	-12	6,403	-0.19%
2021/03/02	5	43.52	21	43.06	42.50	-16	6,502	-0.25%
2021/02/26	4	43.79	11	44.14	43.80	-7	6,505	-0.11%
2021/02/25	5	44.03	5	44.20	43.70	0	6,548	0.00%
2021/02/24	15	43.66	7	44.06	43.90	8	6,534	0.12%
2021/02/23	6.3	43.64	8	43.81	43.60	-1.7	6,503	-0.03%
2021/02/22	21.1	44.25	12	44.44	44.55	9.1	6,489	0.14%
2021/02/19	36	43.34	31	43.74	43.80	5	6,374	0.08%
2021/02/18	0	0.00	5	41.00	41.00	-5	6,155	-0.08%
2021/02/17	1	36.50	1	36.95	37.30	0	6,111	0.00%
2021/02/05	30	36.23	5	36.10	36.40	25	6,112	0.41%
2021/02/04	2	36.73	5	36.25	36.20	-3	6,140	-0.05%
2021/02/03	4	37.18	4.1	37.19	36.70	-0.1	6,198	0.00%
2021/02/02	15	36.51	2	36.76	37.00	13	6,257	0.21%
2021/02/01	0	0.00	16	36.40	36.10	-16	6,419	-0.25%
2021/01/29	8	39.54	8	40.11	37.60	0	6,544	0.00%
2021/01/28	1	39.20	2	39.20	39.15	-1	6,549	-0.02%
2021/01/27	8	39.88	2	39.55	40.00	6	6,577	0.09%
2021/01/26	14	40.57	1	40.15	39.80	13	6,608	0.20%
2021/01/25	2	39.65	2	39.35	39.75	0	6,610	0.00%
2021/01/22	0	0.00	19	39.28	39.95	-19	6,637	-0.29%
2021/01/21	1	40.05	2	39.60	39.05	-1	6,676	-0.01%
2021/01/20	11	39.99	21	40.05	39.20	-10	6,697	-0.15%
2021/01/19	20	43.53	2	44.23	43.00	18	6,715	0.27%
2021/01/18	32	43.36	5	43.14	42.85	27	6,721	0.40%
2021/01/15	7	44.50	8	43.75	43.95	-1	6,777	-0.01%
2021/01/14	13	45.35	9	45.14	45.20	4	6,854	0.06%
2021/01/13	3.2	43.89	13	44.39	43.80	-9.8	6,818	-0.14%
2021/01/12	31.2	46.34	38	46.20	45.00	-6.8	6,736	-0.10%
2021/01/11	56	50.20	54.1	50.17	50.00	1.9	6,572	0.03%
2021/01/08	65	49.82	71	49.73	49.35	-6	6,395	-0.09%
2021/01/07	61	47.09	65	46.95	46.60	-4	6,043	-0.07%
2021/01/06	70	45.34	45	45.56	45.90	25	5,792	0.43%
2021/01/05	23	42.00	19	41.65	42.40	4	5,113	0.08%
2021/01/04	13	40.87	10	40.79	41.70	3	4,987	0.06%
2020/12/31	6	39.75	2	40.10	39.15	4	4,946	0.08%
2020/12/30	4	40.81	14.3	40.55	39.85	-10.3	4,971	-0.21%
2020/12/29	18	39.96	26	40.03	39.35	-8	5,107	-0.16%
2020/12/28	5	41.86	5	41.80	41.20	0	5,126	0.00%
2020/12/25	153	44.03	116	43.72	41.85	37	5,204	0.71%	大買/大賣/
2020/12/24	16	41.94	22	43.27	43.80	-6	4,975	-0.12%
2020/12/23	6	38.83	16	39.52	39.85	-10	4,792	-0.21%
2020/12/22	12	37.75	4	38.80	37.50	8	4,964	0.16%
2020/12/21	4	36.60	5	37.42	37.75	-1	4,946	-0.02%
2020/12/18	1	37.20	17	37.21	37.35	-16	4,918	-0.33%
2020/12/17	7	36.94	14	37.09	37.10	-7	4,902	-0.14%
2020/12/16	11	37.93	38	38.82	37.55	-27	4,885	-0.55%
2020/12/15	23	39.69	17	39.69	37.30	6	4,835	0.12%
2020/12/14	6	39.23	9	38.67	39.90	-3	4,616	-0.06%
2020/12/11	8	36.44	6	36.77	36.30	2	4,434	0.05%
2020/12/10	3	35.67	3	35.48	35.25	0	4,342	0.00%
2020/12/08	34	36.60	2	36.60	36.05	32	4,325	0.74%
2020/12/07	21	35.54	4	35.47	37.25	17	4,293	0.40%
2020/12/04	3	35.95	2	35.50	35.50	1	4,256	0.02%
2020/12/03	2	36.73	2	36.48	36.05	0	4,263	0.00%
2020/12/02	2	37.80	1	37.75	37.35	1	4,243	0.02%
2020/12/01	0	0.00	13	37.58	38.15	-13	4,213	-0.31%
2020/11/30	2	37.55	9	37.58	37.30	-7	4,155	-0.17%
2020/11/27	10	37.31	13.3	37.20	37.50	-3.3	4,227	-0.08%
2020/11/26	30.3	37.62	20	37.84	38.00	10.3	4,181	0.25%
2020/11/25	2	35.68	0	0.00	36.25	2	4,050	0.05%
2020/11/24	7	35.29	11	35.93	35.25	-4	4,012	-0.10%
2020/11/23	2	34.50	4	34.54	34.55	-2	3,931	-0.05%
2020/11/20	17	35.16	2	35.00	35.00	15	3,903	0.38%
2020/11/19	7	35.33	20	35.77	35.60	-13	3,878	-0.34%
2020/11/18	7	34.19	10	34.23	34.20	-3	3,830	-0.08%
2020/11/17	5	34.20	2	34.45	34.15	3	3,815	0.08%
2020/11/16	12	34.20	10	33.70	33.70	2	3,804	0.05%
2020/11/13	4	34.50	2	34.60	34.65	2	3,778	0.05%
2020/11/12	8	35.03	8	34.31	34.20	0	3,753	0.00%
2020/11/11	9	36.27	8	36.41	35.80	1	3,709	0.03%
2020/11/10	15	38.26	19	37.87	37.70	-4	3,642	-0.11%
2020/11/09	36	37.96	39.3	38.57	38.95	-3.3	3,568	-0.09%
2020/11/06	34.3	36.67	24.2	37.15	36.90	10.1	3,385	0.30%
2020/11/05	13	35.35	10	34.58	34.35	3	3,220	0.09%
2020/11/04	13	35.24	10	35.02	35.05	3	3,173	0.09%
2020/11/03	19	34.95	24	35.32	35.30	-5	3,132	-0.16%
2020/11/02	8	34.30	11	34.35	34.25	-3	3,077	-0.10%
2020/10/30	16	34.88	10	33.75	34.10	6	3,037	0.20%
2020/10/29	6.2	34.06	8	35.04	35.00	-1.8	2,985	-0.06%
2020/10/28	10	34.57	1	35.10	34.10	9	2,919	0.31%
2020/10/27	13	34.98	8	35.75	34.05	5	2,850	0.18%
2020/10/26	29	37.13	21	37.03	36.95	8	2,713	0.29%
2020/10/23	1	36.45	6	36.82	37.25	-5	2,644	-0.19%
2020/10/22	17	37.66	19	37.17	37.35	-2	2,547	-0.08%
2020/10/21	8	39.75	5	40.04	36.60	3	2,393	0.13%
2020/10/19	0	0.00	5	40.20	40.80	-5	2,297	-0.22%
2020/10/16	1	39.50	0	0.00	39.50	1	2,259	0.04%
2020/10/15	5	42.18	1	39.60	41.00	4	2,224	0.18%
2020/10/14	3	40.60	5	40.96	41.40	-2	2,151	-0.09%
2020/10/13	9	37.35	0	0.00	37.65	9	2,059	0.44%
2020/10/12	1	38.45	10	39.13	38.25	-9	2,020	-0.45%
2020/10/08	1	40.65	6	39.34	39.20	-5	1,986	-0.25%
2020/10/07	2	39.30	4	39.50	39.60	-2	1,945	-0.10%
2020/10/06	9	36.81	14	36.93	38.70	-5	1,893	-0.26%
2020/10/05	3	34.28	6	34.15	35.20	-3	1,677	-0.18%
2020/09/30	60.6	34.56	51	33.21	35.20	9.6	1,566	0.61%
2020/09/29	19.4	32.89	27	33.65	34.30	-7.6	1,367	-0.55%
2020/09/28	9	30.02	6	30.77	31.20	3	1,030	0.29%
2020/09/25	7	28.75	14	29.70	28.40	-7	939	-0.75%
2020/09/24	3	26.73	15	27.56	27.70	-12	653	-1.84%
2020/09/23	1	25.20	0	0.00	25.20	1	607	0.16%
2020/09/21	3	26.95	0	0.00	25.60	3	615	0.49%
2020/09/18	4	28.03	9	27.42	26.75	-5	617	-0.81%
2020/09/17	6	26.38	9	26.57	26.85	-3	647	-0.46%
2020/09/15	3	26.10	0	0.00	26.25	3	624	0.48%
2020/09/11	0	0.00	2	26.28	25.20	-2	613	-0.33%
2020/09/10	4	27.19	2	26.63	26.15	2	589	0.34%
2020/09/09	4	26.66	0	0.00	27.00	4	576	0.69%
2020/09/08	2	26.60	0	0.00	26.30	2	567	0.35%
2020/09/04	2	23.50	4	24.60	24.75	-2	522	-0.38%
2020/09/02	0	0.00	12	24.73	24.00	-12	514	-2.33%
2020/08/27	0	0.00	1	24.10	23.85	-1	420	-0.24%
2020/08/24	0	0.00	4.2	23.68	23.85	-4.2	452	-0.93%
2020/08/21	1	23.00	1	23.50	23.50	0	451	0.00%
2020/08/20	8	23.10	0	0.00	22.60	8	450	1.78%
2020/08/19	10	24.05	0	0.00	24.15	10	446	2.24%
2020/08/06	0	0.00	7	25.17	24.95	-7	448	-1.56%
2020/08/04	0	0.00	0.6	24.55	24.55	-0.6	483	-0.12%
2020/08/03	1	24.50	0	0.00	24.55	1	483	0.21%
2020/07/31	2	24.25	0	0.00	24.70	2	484	0.41%
2020/07/29	0	0.00	4	25.65	25.10	-4	485	-0.82%
2020/07/28	7	23.91	0	0.00	23.70	7	483	1.45%
2020/07/27	1	24.40	0	0.00	24.65	1	480	0.21%
2020/07/15	5	26.58	5	27.18	26.10	0	483	0.00%
2020/07/13	2	27.00	0	0.00	27.05	2	479	0.42%
2020/07/10	1	27.50	1	27.70	27.55	0	476	0.00%
2020/07/07	0	0.00	1	29.10	28.60	-1	468	-0.21%
2020/07/06	1	28.35	0	0.00	28.35	1	452	0.22%
2020/06/29	3	27.20	3	27.38	27.15	0	412	0.00%
2020/06/24	3	30.07	2	29.53	29.25	1	394	0.25%
2020/06/23	0	0.00	2	28.85	28.85	-2	337	-0.59%
2020/06/11	2	23.70	0	0.00	23.70	2	366	0.55%
2020/06/09	1	24.55	2	24.20	24.30	-1	376	-0.27%
2020/06/04	2	23.70	0	0.00	23.40	2	399	0.50%
2020/05/26	0	0.00	3	21.45	21.60	-3	374	-0.80%
2020/05/18	0	0.00	1	20.75	21.15	-1	365	-0.27%
2020/05/12	1	22.00	3	22.13	21.80	-2	356	-0.56%
2020/05/06	0	0.00	1	18.70	18.70	-1	329	-0.30%
2020/05/04	1	18.50	0	0.00	18.65	1	332	0.30%
2020/04/30	0	0.00	1	19.35	19.10	-1	335	-0.30%
2020/04/28	3	18.92	0	0.00	19.00	3	352	0.85%
2020/04/27	3	19.23	0	0.00	19.00	3	376	0.80%
2020/04/21	3	17.78	0	0.00	17.60	3	366	0.82%
2020/04/17	2	19.38	0	0.00	18.75	2	370	0.54%
2020/04/16	0	0.00	2	18.80	18.80	-2	368	-0.54%
2020/04/10	2	17.45	0	0.00	17.20	2	359	0.56%
2020/04/09	6	17.43	0	0.00	17.20	6	364	1.65%
2020/04/08	3	16.20	0	0.00	16.60	3	372	0.81%
2020/04/07	3	14.95	0	0.00	15.10	3	384	0.78%
2020/03/31	4	14.71	0	0.00	14.65	4	382	1.05%
2020/03/30	4	14.95	0	0.00	15.20	4	381	1.05%
2020/03/27	1	16.10	0	0.00	15.75	1	381	0.26%
2020/03/18	0	0.00	1	13.75	13.40	-1	370	-0.27%
2020/03/12	0	0.00	5	20.10	18.40	-5	335	-1.49%
2020/03/11	0	0.00	4	20.88	20.40	-4	321	-1.25%
2020/03/10	0	0.00	23	20.56	21.20	-23	318	-7.23%
2020/03/09	0	0.00	45	21.89	21.55	-45	314	-14.33%
2020/02/27	2	23.75	0	0.00	23.75	2	308	0.65%
2020/02/26	1	24.55	0	0.00	24.50	1	308	0.32%
2020/02/21	0	0.00	2	25.50	25.60	-2	317	-0.63%
2020/02/14	1	25.45	1	25.50	25.55	0	376	0.00%
2020/02/13	1	25.60	1	26.10	25.80	0	398	0.00%
2020/02/11	0	0.00	2	24.40	24.95	-2	430	-0.46%
2020/02/10	2	23.60	0	0.00	23.70	2	429	0.47%
2020/02/04	0	0.00	2	25.05	25.10	-2	426	-0.47%
2020/02/03	2	24.00	0	0.00	24.20	2	424	0.47%
2020/01/30	2	26.85	0	0.00	26.90	2	404	0.49%
2020/01/16	1	30.75	0	0.00	30.75	1	384	0.26%
2020/01/08	1	29.45	6	29.35	29.30	-5	380	-1.31%
2020/01/06	0	0.00	17	29.62	29.70	-17	390	-4.36%
2020/01/03	16	30.62	2	30.75	30.10	14	393	3.56%
2020/01/02	2	31.50	0	0.00	31.20	2	391	0.51%
2019/12/31	16	31.31	0	0.00	30.90	16	384	4.17%
2019/12/27	0	0.00	2	29.50	29.35	-2	374	-0.53%
2019/12/20	0	0.00	4	30.20	29.85	-4	385	-1.04%
2019/12/19	1	29.75	0	0.00	29.80	1	383	0.26%
2019/12/17	2	29.75	0	0.00	29.95	2	382	0.52%
2019/12/16	2	29.50	0	0.00	29.65	2	383	0.52%
2019/12/11	10	29.80	0	0.00	29.45	10	393	2.54%
2019/11/28	2	30.40	0	0.00	30.25	2	375	0.53%
2019/11/27	0	0.00	5	30.08	30.10	-5	375	-1.33%
2019/11/26	1	30.40	0	0.00	30.40	1	375	0.27%
2019/11/25	10	30.91	0	0.00	30.75	10	375	2.67%
2019/11/21	3	31.37	1	31.30	31.30	2	368	0.54%
2019/11/19	1	32.50	0	0.00	31.85	1	365	0.27%
2019/11/18	7	32.62	0	0.00	32.65	7	359	1.95%
2019/11/15	2	33.43	2	33.05	32.95	0	357	0.00%
2019/11/14	3	34.12	5	33.81	34.10	-2	348	-0.57%
2019/11/13	0	0.00	15	34.01	33.85	-15	329	-4.55%
2019/11/12	3	32.72	0	0.00	32.10	3	304	0.99%
2019/11/11	0	0.00	19	32.74	33.00	-19	278	-6.81%
2019/11/06	0	0.00	4	29.50	29.45	-4	238	-1.68%
2019/10/25	0	0.00	5	30.95	31.00	-5	239	-2.08%
2019/10/21	1	30.30	5	30.45	30.50	-4	237	-1.68%
2019/10/18	0	0.00	10	30.00	29.95	-10	235	-4.24%
2019/10/17	0.1	29.50	0	0.00	29.50	0.1	232	0.04%
2019/10/16	1	29.45	1	29.60	29.45	0	233	0.00%
2019/10/15	17.6	29.55	0	0.00	29.10	17.6	232	7.59%
2019/10/14	3	30.00	0	0.00	30.00	3	228	1.32%
2019/10/09	14	30.42	0	0.00	30.35	14	222	6.29%
2019/10/07	9	30.99	3	31.25	30.95	6	216	2.77%
2019/10/04	14	32.00	0	0.00	31.90	14	209	6.69%
2019/10/03	4	32.60	0	0.00	32.40	4	206	1.94%
2019/10/01	0	0.00	1	33.25	33.05	-1	210	-0.48%
2019/09/25	1	33.50	0	0.00	33.55	1	207	0.48%
2019/09/24	0	0.00	3	33.75	33.70	-3	202	-1.48%
2019/09/23	0	0.00	1	33.90	33.95	-1	200	-0.50%
2019/09/20	1	34.10	0	0.00	34.10	1	198	0.50%
2019/09/18	0	0.00	5	35.40	34.25	-5	194	-2.57%
2019/09/16	9	33.54	0	0.00	33.50	9	183	4.89%
2019/09/11	0	0.00	4	34.65	34.30	-4	183	-2.18%
2019/09/10	3	33.35	0	0.00	33.50	3	178	1.68%
2019/09/06	2	33.75	0	0.00	33.80	2	175	1.14%
2019/08/29	3	33.35	0	0.00	33.50	3	175	1.71%
2019/08/28	1	33.70	0	0.00	33.55	1	174	0.57%
2019/08/22	0	0.00	1	35.65	35.85	-1	174	-0.57%
2019/08/19	0	0.00	13	34.80	34.95	-13	171	-7.60%
2019/08/07	9	33.67	0	0.00	33.25	9	181	4.96%
2019/08/06	1	34.00	14	34.05	34.35	-13	183	-7.09%
2019/08/05	4	34.39	0	0.00	34.55	4	184	2.16%
2019/07/31	1	35.10	0	0.00	34.90	1	187	0.53%
2019/07/30	0	0.00	4	35.03	34.80	-4	188	-2.12%
2019/07/24	2	35.75	2	35.45	35.45	0	195	0.00%
2019/07/23	1	35.70	2	35.15	35.50	-1	198	-0.50%
2019/07/18	3	34.50	1	35.00	34.85	2	200	1.00%
2019/07/11	1	35.60	0	0.00	35.95	1	220	0.45%
2019/07/10	1	36.80	0	0.00	36.60	1	224	0.45%
2019/07/09	1	36.70	0	0.00	36.75	1	232	0.43%
2019/07/08	1	37.75	14	38.03	37.65	-13	237	-5.47%
2019/07/05	15	37.33	0	37.70	37.70	15	246	6.08%
2019/06/27	0	0.00	0.1	35.40	35.40	-0.1	308	-0.04%
2019/06/26	0	0.00	6	35.29	35.30	-6	320	-1.87%
2019/06/25	0	0.00	3	35.57	35.40	-3	333	-0.90%
2019/06/24	0	0.00	1	36.35	36.10	-1	374	-0.27%
2019/06/19	0	0.00	4	35.96	36.10	-4	514	-0.78%
2019/06/17	0	0.00	1	35.30	35.30	-1	770	-0.13%
2019/06/13	0	0.00	3	35.35	35.25	-3	792	-0.38%
2019/06/10	1	34.90	0	0.00	34.90	1	797	0.13%
2019/06/06	0	0.00	2	35.30	34.50	-2	798	-0.25%
2019/06/03	6	33.78	0	0.00	33.95	6	800	0.75%
2019/05/30	0	0.00	1	34.00	33.90	-1	816	-0.12%
2019/05/29	4	33.73	0	0.00	33.60	4	825	0.48%
2019/05/24	3	34.50	0	0.00	34.50	3	839	0.36%
2019/05/23	2	34.70	13	34.85	34.70	-11	848	-1.30%
2019/05/22	0	0.00	2	35.60	35.05	-2	874	-0.23%
2019/05/21	0	0.00	5	35.30	35.10	-5	876	-0.57%
2019/05/20	0.1	35.25	0	0.00	35.25	0.1	884	0.01%
2019/05/16	0.1	36.80	0	0.00	36.80	0.1	886	0.01%
2019/05/13	0	0.00	5	36.10	35.95	-5	909	-0.55%
2019/05/10	0	0.00	21	36.22	36.05	-21	914	-2.30%
2019/05/09	0	0.00	1	36.50	36.30	-1	912	-0.11%
2019/05/07	3	37.00	0	0.00	36.95	3	911	0.33%
2019/05/03	0	0.00	2	37.43	37.75	-2	911	-0.22%
2019/05/02	1	37.10	0	0.00	37.20	1	912	0.11%
2019/04/30	1.3	36.90	0	0.00	36.60	1.3	918	0.14%
2019/04/26	0	0.00	3	38.50	38.10	-3	912	-0.33%
2019/04/25	1	38.10	0	0.00	38.10	1	909	0.11%
2019/04/19	1	38.80	0	0.00	38.70	1	909	0.11%
2019/04/18	1	38.50	5	38.91	38.50	-4	908	-0.44%
2019/04/17	4	39.83	0	0.00	39.45	4	905	0.44%
2019/04/16	1	39.20	0	0.00	40.00	1	898	0.11%
2019/04/15	2	38.75	1	38.50	38.70	1	893	0.11%
2019/04/11	2	39.10	0	0.00	39.30	2	884	0.23%
2019/04/10	7	40.20	0	0.00	40.15	7	874	0.80%
2019/04/09	4	41.25	0	0.00	41.05	4	863	0.46%
2019/04/08	7	41.57	0	0.00	41.75	7	860	0.81%
2019/04/03	2	41.60	7	41.84	41.70	-5	856	-0.58%
2019/04/02	10	41.47	4	42.09	41.45	6	856	0.70%
2019/04/01	13	42.17	0	0.00	42.10	13	843	1.54%
2019/03/29	4	41.81	9	41.91	41.80	-5	826	-0.60%
2019/03/28	6	41.87	0	0.00	41.60	6	826	0.73%
2019/03/27	7	41.92	9	42.31	42.70	-2	831	-0.24%
2019/03/26	3	40.05	4	40.75	42.75	-1	795	-0.13%
2019/03/25	5	39.26	6	39.26	38.90	-1	733	-0.14%
2019/03/22	5	42.26	6	42.28	42.00	-1	728	-0.14%
2019/03/21	16	42.79	22	42.62	43.00	-6	707	-0.85%
2019/03/20	6	40.65	17	41.43	42.40	-11	580	-1.90%
2019/03/19	0	0.00	10	37.79	38.55	-10	570	-1.75%
2019/03/15	3	36.75	0	0.00	36.50	3	564	0.53%
2019/03/11	6	35.89	0	0.00	35.80	6	579	1.04%
2019/03/08	7	35.94	0	0.00	35.85	7	592	1.18%
2019/03/06	1	36.80	0	0.00	36.95	1	602	0.17%
2019/03/05	6	37.23	0	0.00	37.15	6	603	0.99%
2019/03/04	5	37.05	0	0.00	38.15	5	600	0.83%
2019/02/27	18	36.45	3	36.10	36.00	15	606	2.47%
2019/02/26	27	37.69	4	37.55	37.30	23	613	3.75%
2019/02/25	1	37.80	0	0.00	37.80	1	624	0.16%
2019/02/22	0	0.00	5	37.86	37.80	-5	624	-0.80%
2019/02/21	6	38.01	7	38.02	38.30	-1	617	-0.16%
2019/02/14	0	0.00	7	36.38	36.35	-7	589	-1.19%
2019/02/13	5	35.50	14	36.36	35.90	-9	585	-1.54%
2019/02/12	1	35.60	0	0.00	35.80	1	577	0.17%
2019/02/11	0	0.00	3	34.65	34.50	-3	566	-0.53%
2019/01/22	0	0.00	1	33.40	32.80	-1	599	-0.17%
2019/01/16	4	33.85	0	0.00	33.90	4	630	0.63%
2019/01/11	1	34.05	0	0.00	33.85	1	688	0.15%
2019/01/10	6	33.80	0	0.00	33.90	6	720	0.83%
2019/01/08	5	34.00	0	0.00	34.00	5	730	0.68%
2018/12/28	1	34.00	0	0.00	34.30	1	775	0.13%
2018/12/26	2	34.08	0	0.00	33.80	2	794	0.25%
2018/12/25	5	34.60	1	34.70	34.30	4	796	0.50%
2018/12/24	3	35.78	0	0.00	35.55	3	791	0.38%
2018/12/22	3	35.90	0	0.00	35.50	3	792	0.38%
2018/12/21	4	35.54	0	0.00	36.05	4	793	0.50%
2018/12/20	2	36.00	0	0.00	35.90	2	784	0.25%
2018/12/19	1	36.80	0	0.00	36.75	1	769	0.13%
2018/12/18	4	36.90	0	0.00	36.85	4	769	0.52%
2018/12/17	17	38.46	4	37.90	37.40	13	758	1.71%
2018/12/14	1	37.40	2	37.93	38.30	-1	739	-0.14%
2018/12/13	13	39.50	9	39.26	38.55	4	724	0.55%
2018/12/12	3	37.28	41	37.35	38.25	-38	659	-5.76%
2018/12/11	4	35.20	3	34.90	34.80	1	617	0.16%
2018/12/07	3	34.00	0	0.00	34.40	3	633	0.47%
2018/12/06	14	34.00	0	0.00	33.95	14	657	2.13%
2018/12/05	5	34.49	1	35.10	35.25	4	676	0.59%
2018/12/04	6	36.28	1	35.50	35.50	5	707	0.71%
2018/12/03	0	0.00	15	36.51	36.60	-15	743	-2.02%
2018/11/30	0	0.00	22	34.43	34.70	-22	733	-3.00%
2018/11/29	0	0.00	5	34.66	33.70	-5	729	-0.69%
2018/11/28	0	0.00	1	33.20	33.20	-1	724	-0.14%
2018/11/27	2	32.58	13	32.62	32.75	-11	722	-1.52%
2018/11/26	18	31.31	0	0.00	31.75	18	721	2.49%
2018/11/23	10	32.52	0	0.00	32.50	10	714	1.40%
2018/11/22	24	34.15	0	0.00	33.80	24	704	3.41%
2018/11/21	1	35.20	0	0.00	35.10	1	691	0.14%
2018/11/19	1	35.75	0	0.00	35.85	1	694	0.14%
2018/11/16	0	0.00	18	36.06	35.10	-18	698	-2.58%
2018/11/15	2	34.48	0	0.00	34.30	2	692	0.29%
2018/11/14	0	0.00	5	34.70	34.70	-5	698	-0.72%
2018/11/13	1	31.80	1	33.65	33.85	0	713	0.00%
2018/11/12	7	33.48	0	0.00	33.35	7	722	0.97%
2018/11/09	3	34.80	0	0.00	35.00	3	726	0.41%
2018/11/08	14	34.89	5	35.10	34.75	9	748	1.20%
2018/11/06	3	34.67	0	0.00	34.40	3	805	0.37%
2018/11/05	0	0.00	1	35.90	35.90	-1	812	-0.12%
2018/11/02	1	35.00	3	36.50	35.60	-2	815	-0.25%
2018/11/01	1	35.00	15	36.00	34.90	-14	814	-1.72%
2018/10/31	0	0.00	5	33.90	33.95	-5	810	-0.62%
2018/10/30	5	31.60	0	0.00	31.85	5	807	0.62%
2018/10/26	1	32.80	0	0.00	32.80	1	831	0.12%
2018/10/25	9	33.61	0	0.00	32.80	9	837	1.07%
2018/10/24	0	0.00	6	35.63	35.00	-6	837	-0.72%
2018/10/23	1	34.40	0	0.00	34.55	1	855	0.12%
2018/10/22	2	35.15	0	0.00	35.70	2	855	0.23%
2018/10/19	2	30.30	2	32.35	33.30	0	853	0.00%
2018/10/18	7	33.19	1	33.65	31.50	6	838	0.72%
2018/10/17	2	35.60	2	35.03	35.00	0	829	0.00%
2018/10/15	1	34.50	0	0.00	34.50	1	991	0.10%
2018/10/11	1	35.00	0	0.00	34.95	1	1,200	0.08%
2018/10/05	2	39.00	0	0.00	40.50	2	1,967	0.10%
2018/10/04	3	40.95	0	0.00	41.40	3	2,114	0.14%
2018/09/27	1	44.00	0	0.00	43.95	1	2,502	0.04%
2018/09/19	1	44.60	0	0.00	44.50	1	2,673	0.04%
2018/09/14	0	0.00	1	46.70	46.60	-1	2,687	-0.04%
2018/09/11	0	0.00	1	43.45	44.55	-1	2,698	-0.04%
2018/09/10	1	42.00	0	0.00	40.50	1	2,685	0.04%
2018/09/07	6	45.18	5	44.46	43.05	1	2,657	0.04%
2018/09/06	1	47.80	0	0.00	47.80	1	2,628	0.04%
2018/09/04	1	48.20	0	0.00	48.05	1	2,733	0.04%
2018/09/03	2	48.25	0	0.00	48.20	2	2,745	0.07%
2018/08/30	1	49.80	0	0.00	50.00	1	2,819	0.04%
2018/08/29	1	48.80	0	0.00	48.15	1	2,863	0.03%
2018/08/28	2	48.95	0	0.00	48.10	2	2,902	0.07%
2018/08/24	1	47.95	3	48.20	47.50	-2	3,173	-0.06%
2018/08/23	0	0.00	1	47.95	48.05	-1	3,272	-0.03%
2018/08/17	1	49.80	0	0.00	48.00	1	3,314	0.03%
2018/08/16	0	0.00	1	49.70	49.75	-1	3,307	-0.03%
2018/08/15	1	48.95	1	49.00	49.00	0	3,311	0.00%
2018/08/14	6	48.78	5	47.82	50.40	1	3,295	0.03%
2018/08/13	6	51.30	0	0.00	51.30	6	3,258	0.18%
2018/08/08	3	58.60	0	0.00	57.80	3	3,267	0.09%
2018/08/07	0	0.00	1	57.40	58.10	-1	3,264	-0.03%
2018/08/03	1	56.80	0	0.00	56.80	1	3,356	0.03%
2018/08/02	1	56.30	2	56.10	57.10	-1	3,401	-0.03%
2018/07/30	1	58.60	0	0.00	56.00	1	3,403	0.03%
2018/07/27	1	58.50	0	0.00	59.50	1	3,422	0.03%
2018/07/26	2	59.00	0	0.00	58.70	2	3,449	0.06%
2018/07/24	3	57.93	1	57.90	57.90	2	3,487	0.06%
2018/07/23	4	57.30	3	57.87	57.40	1	3,482	0.03%
2018/07/20	6	58.77	12	57.39	57.30	-6	3,494	-0.17%
2018/07/19	8	62.08	5	61.72	61.70	3	3,390	0.09%
2018/07/18	15	69.01	11	70.08	68.50	4	3,341	0.12%
2018/07/17	14.4	70.91	19	70.21	69.70	-4.6	3,221	-0.14%
2018/07/16	55	70.00	66	70.18	71.60	-11	3,074	-0.36%
2018/07/13	33	64.35	37	64.62	66.90	-4	2,717	-0.15%
2018/07/12	22	59.65	26	59.93	60.90	-4	2,529	-0.16%
2018/07/11	5	55.74	16	55.34	55.40	-11	2,412	-0.46%
2018/07/10	5	53.02	4	53.55	53.90	1	2,386	0.04%
2018/07/09	13	54.38	2	54.10	54.10	11	2,384	0.46%
2018/07/06	3	54.03	1	55.20	57.30	2	2,359	0.08%
2018/07/05	17	57.97	5	58.32	56.90	12	2,306	0.52%
2018/07/04	4	58.53	20	57.55	58.70	-16	2,062	-0.78%
2018/07/03	6	53.60	0	0.00	53.40	6	1,944	0.31%
2018/07/02	2	53.15	1	53.30	52.80	1	1,935	0.05%
2018/06/29	1	54.00	0	0.00	53.00	1	1,916	0.05%
2018/06/28	1	51.50	1	51.90	51.60	0	1,896	0.00%
2018/06/27	1	51.60	0	0.00	51.90	1	1,891	0.05%
2018/06/22	2	53.75	5	53.44	53.30	-3	1,866	-0.16%
2018/06/20	6	52.62	3	56.40	52.90	3	1,838	0.16%
2018/06/19	1	56.30	9	56.39	56.00	-8	1,815	-0.44%
2018/06/15	3	56.87	4	57.10	56.60	-1	1,804	-0.06%
2018/06/14	5	56.76	1	57.00	57.00	4	1,800	0.22%
2018/06/13	1	58.60	6	57.07	57.50	-5	1,790	-0.28%
2018/06/12	21	58.18	17	58.78	58.00	4	1,766	0.23%
2018/06/11	0	0.00	1	56.00	56.00	-1	1,688	-0.06%
2018/06/07	5	57.48	1	56.50	56.50	4	1,677	0.24%
2018/06/06	1	54.80	2	58.30	58.90	-1	1,606	-0.06%
2018/06/05	5	54.80	3	56.43	54.80	2	1,556	0.13%
2018/06/04	1	58.40	0	0.00	56.80	1	1,516	0.07%
2018/06/01	18	59.12	4	60.43	56.80	14	1,451	0.96%
2018/05/31	0	0.00	8	54.83	56.80	-8	1,250	-0.64%
2018/05/30	0	0.00	2	51.85	51.70	-2	1,154	-0.17%
2018/05/17	1	47.85	0	0.00	49.00	1	1,148	0.09%
2018/05/16	2	48.45	0	0.00	49.00	2	1,203	0.17%
2018/05/15	1	50.40	1	50.30	50.20	0	1,198	0.00%
2018/05/11	6	51.37	5	50.60	49.90	1	1,192	0.08%
2018/05/10	12	51.57	10	52.82	54.00	2	1,109	0.18%
2018/05/08	1	49.45	1	49.50	49.45	0	1,039	0.00%
2018/05/04	11	51.95	10	51.70	50.00	1	1,006	0.10%
2018/05/03	1	51.50	8	51.26	51.90	-7	959	-0.73%
2018/05/02	17	51.79	15	51.70	51.90	2	922	0.22%
2018/04/30	0	0.00	3	49.37	49.40	-3	864	-0.35%
2018/04/27	13	48.82	3	48.77	48.80	10	857	1.17%
2018/04/24	1	49.75	2	49.75	49.30	-1	777	-0.13%
2018/04/23	0	0.00	2	50.00	49.85	-2	753	-0.27%
2018/04/20	0	0.00	2	49.80	48.50	-2	740	-0.27%
2018/04/19	1	49.10	2	48.05	48.80	-1	709	-0.14%
2018/04/18	7	49.16	3	49.10	49.10	4	693	0.58%
2018/04/13	3	43.72	2	43.73	43.80	1	599	0.17%
2018/04/12	1	42.00	0	0.00	42.30	1	590	0.17%
2018/04/11	0	0.00	1	41.10	41.00	-1	599	-0.17%
2018/04/10	0	39.80	4	39.90	40.00	-4	614	-0.65%
2018/04/02	0	0.00	1	39.45	39.10	-1	644	-0.16%
2018/03/26	0	0.00	25	38.04	38.10	-25	827	-3.02%
2018/03/23	1	38.40	4	36.65	38.50	-3	930	-0.32%
2018/03/01	1	38.20	0	0.00	38.90	1	1,583	0.06%
2018/02/26	1	38.90	0	0.00	38.80	1	1,596	0.06%
2018/02/21	1	35.15	1	34.90	36.00	0	1,592	0.00%
2018/02/12	6	33.82	5	34.00	33.85	1	1,587	0.06%
2018/02/09	1	33.20	0	0.00	33.15	1	1,577	0.06%
2018/02/07	0	0.00	3	41.47	40.85	-3	1,481	-0.20%
2018/01/24	6	45.85	0	0.00	45.85	6	1,495	0.40%
2018/01/23	0	0.00	5	45.78	45.85	-5	1,487	-0.34%
2018/01/15	0	47.30	1	47.55	47.60	-1	1,481	-0.07%
2018/01/12	2	47.65	1.5	48.07	48.25	0.5	1,503	0.04%
2018/01/11	1	46.30	0	0.00	47.65	1	1,530	0.07%
2018/01/10	1	47.25	0	0.00	46.20	1	1,558	0.06%
2018/01/08	0	0.00	1	49.00	47.55	-1	1,721	-0.06%
2018/01/05	5	48.50	2	48.08	48.20	3	1,733	0.17%
2018/01/04	5	49.40	0	0.00	48.70	5	1,724	0.29%
2018/01/03	1	50.00	0	0.00	49.85	1	1,714	0.06%