宇瞻 (8271)-凱基-桃園券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
47.60
漲跌
▼0.05
漲幅
-0.10%
成交量
106張
產業
上市半導體類股
381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

宇瞻 (8271)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0.1	47.21	1	47.20	47.30	-0.9	303	-0.30%
2024/11/12	1	47.20	0	0.00	47.25	1	312	0.32%
2024/11/11	1	47.35	0	0.00	47.50	1	313	0.32%
2024/11/08	3	48.20	0	0.00	48.20	3	312	0.96%
2024/11/06	0	0.00	1	48.20	48.30	-1	315	-0.32%
2024/11/05	1	48.70	0	0.00	48.05	1	322	0.31%
2024/10/30	1	48.90	0	0.00	48.15	1	351	0.28%
2024/10/21	2	51.70	0	0.00	51.60	2	420	0.48%
2024/10/18	0	0.00	1	52.50	52.30	-1	429	-0.23%
2024/10/17	1	52.40	0	0.00	52.40	1	444	0.23%
2024/10/14	1	50.30	0	0.00	50.30	1	452	0.22%
2024/09/27	1	53.30	0	0.00	53.10	1	561	0.18%
2024/09/23	0	53.50	0	0.00	52.50	0	627	0.00%
2024/09/16	0	55.20	0	0.00	52.40	0	657	0.00%
2024/09/13	0	54.00	0.3	54.00	52.20	-0.3	674	-0.05%
2024/09/06	1	51.50	1	51.90	52.20	0	722	0.00%
2024/09/02	1	54.50	0	0.00	54.50	1	745	0.13%
2024/08/30	0	55.20	0	0.00	54.50	0	752	0.00%
2024/08/29	0	0.00	1	54.70	54.90	-1	763	-0.13%
2024/08/28	0	0.00	1	55.30	55.30	-1	779	-0.13%
2024/08/23	0	53.90	0	0.00	53.80	0	826	0.00%
2024/08/22	1	54.00	0	0.00	54.10	1	895	0.11%
2024/08/19	0	53.50	0	0.00	53.40	0	935	0.00%
2024/08/16	0	0.00	3	52.70	52.90	-3	945	-0.32%
2024/08/09	1	51.10	1	51.30	50.70	0	1,013	0.00%
2024/08/07	3	50.40	0	0.00	51.20	3	1,039	0.29%
2024/08/06	0	0.00	0.7	48.60	48.90	-0.7	1,048	-0.07%
2024/08/05	2	48.80	0	0.00	48.60	2	1,057	0.19%
2024/08/01	0	0.00	1	54.80	55.30	-1	1,130	-0.09%
2024/07/31	2	53.80	0	0.00	53.80	2	1,160	0.17%
2024/07/30	3	53.57	0	0.00	54.10	3	1,161	0.26%
2024/07/29	1	54.60	0	0.00	54.40	1	1,170	0.09%
2024/07/26	4	57.85	0	0.00	58.00	4	1,179	0.34%
2024/07/23	0	0.00	2.3	59.10	58.90	-2.3	1,189	-0.20%
2024/07/22	2	58.10	0	0.00	57.40	2	1,195	0.17%
2024/07/19	3	59.60	0	0.00	59.30	3	1,188	0.25%
2024/07/17	8	62.29	0	0.00	61.80	8	1,189	0.67%
2024/07/16	1	62.00	0	0.00	62.20	1	1,198	0.08%
2024/07/15	3	62.13	0	0.00	61.70	3	1,222	0.25%
2024/07/12	8	62.34	0	0.00	62.30	8	1,243	0.64%
2024/07/10	15	62.36	0	0.00	62.00	15	1,278	1.17%
2024/07/09	3	62.20	9	61.50	62.30	-6	1,294	-0.46%
2024/07/08	6	65.00	0	0.00	64.00	6	1,331	0.45%
2024/07/04	0	0.00	3	65.53	64.70	-3	1,379	-0.22%
2024/07/03	0	63.90	0	0.00	64.70	0	1,380	0.00%
2024/07/01	11	67.66	0	68.60	67.30	11	1,364	0.81%
2024/06/28	2	66.85	2	67.25	67.10	0	1,366	0.00%
2024/06/27	0	0.00	0	66.40	66.00	0	1,367	0.00%
2024/06/26	0	0.00	5	66.40	66.40	-5	1,371	-0.36%
2024/06/24	2	67.50	0	0.00	66.80	2	1,412	0.14%
2024/06/21	0	0.00	2	68.00	67.80	-2	1,471	-0.14%
2024/06/20	0	68.60	0	0.00	68.30	0	1,500	0.00%
2024/06/19	1	68.00	1	68.60	67.70	0	1,692	0.00%
2024/06/18	0	0.00	0.1	68.70	68.80	-0.1	1,857	0.00%
2024/06/17	0	0.00	0	68.10	68.40	0	1,865	0.00%
2024/06/13	0	0.00	2	67.80	67.80	-2	1,905	-0.10%
2024/06/12	0	66.60	0	0.00	66.70	0	1,913	0.00%
2024/06/07	0	67.50	0	0.00	67.10	0	1,934	0.00%
2024/06/06	1	67.10	1	67.00	66.80	0	1,960	0.00%
2024/06/03	10	67.61	7	68.37	68.90	3	2,022	0.15%
2024/05/31	5	67.54	4	67.93	67.20	1	2,043	0.05%
2024/05/30	4	68.28	3	68.07	67.80	1	2,078	0.05%
2024/05/29	16	68.86	7	68.77	68.90	9	2,103	0.43%
2024/05/28	11	69.21	4	69.58	69.00	7	2,148	0.33%
2024/05/27	1	66.33	2	66.75	68.30	-1	2,241	-0.04%
2024/05/24	1	65.60	0	0.00	66.10	1	2,428	0.04%
2024/05/23	6	65.57	1	65.10	65.20	5	2,518	0.20%
2024/05/22	4	66.38	0	0.00	66.10	4	2,520	0.16%
2024/05/20	0	0.00	10	65.60	65.40	-10	2,510	-0.40%
2024/05/17	7	65.29	1	65.40	65.30	6	2,504	0.24%
2024/05/15	11	65.00	2	64.90	64.40	9	2,479	0.36%
2024/05/14	2.1	65.30	2	65.00	64.80	0.1	2,468	0.00%
2024/05/13	10.2	66.09	13	65.87	65.50	-2.8	2,458	-0.11%
2024/05/10	7	67.40	9	67.07	67.00	-2	2,445	-0.08%
2024/05/09	8	68.13	3	67.97	67.60	5	2,433	0.21%
2024/05/08	11	69.45	7	69.67	69.70	4	2,416	0.17%
2024/05/07	19	70.88	10	70.47	70.00	9	2,402	0.37%
2024/05/06	2	68.40	3	68.90	68.30	-1	2,312	-0.04%
2024/05/03	0	0.00	0.1	67.21	67.40	-0.1	2,277	0.00%
2024/05/02	3	66.90	1	67.10	66.70	2	2,267	0.09%
2024/04/30	11	67.86	1	69.60	67.60	10	2,245	0.45%
2024/04/29	12	67.53	0	0.00	68.00	12	2,208	0.54%
2024/04/26	1	66.00	0	0.00	66.00	1	2,192	0.05%
2024/04/25	5	65.20	0	0.00	65.00	5	2,179	0.23%
2024/04/24	0	0.00	6	64.92	64.90	-6	2,176	-0.28%
2024/04/22	0	63.10	12	62.60	62.40	-12	2,159	-0.56%
2024/04/19	5	64.20	0	0.00	64.10	5	2,153	0.23%
2024/04/18	3	67.50	0	0.00	67.20	3	2,129	0.14%
2024/04/17	4	70.20	0	0.00	69.80	4	2,112	0.19%
2024/04/16	2	69.10	5	67.50	67.80	-3	2,104	-0.14%
2024/04/15	1	72.20	1	71.80	72.10	0	2,073	0.00%
2024/04/12	5	74.50	6.4	74.48	74.20	-1.4	2,061	-0.07%
2024/04/11	4	71.15	3	72.00	71.80	1	2,010	0.05%
2024/04/10	7	73.50	2	72.70	73.20	5	2,006	0.25%
2024/04/09	0	0.00	1	71.20	71.50	-1	1,948	-0.05%
2024/04/08	4	71.15	0	0.00	72.00	4	1,932	0.21%
2024/04/03	0	71.10	0	0.00	71.00	0	1,931	0.00%
2024/04/02	3	71.43	3	72.23	71.10	0	1,931	0.00%
2024/04/01	1	71.10	1	71.40	71.20	0	1,951	0.00%
2024/03/28	7	71.67	4	70.00	70.10	3	1,932	0.16%
2024/03/27	0	71.70	10	71.82	72.00	-10	1,928	-0.52%
2024/03/26	13.1	73.02	18	73.68	71.00	-4.9	1,907	-0.26%
2024/03/25	4	71.30	12	71.15	71.20	-8	1,840	-0.43%
2024/03/22	56	73.33	47	72.03	70.80	9	1,813	0.50%
2024/03/21	17	72.55	5	72.40	74.90	12	1,614	0.74%
2024/03/20	0	0.00	2	69.10	68.10	-2	1,447	-0.14%
2024/03/19	1	69.00	0	0.00	68.70	1	1,444	0.07%
2024/03/15	4.4	67.95	2	68.50	67.00	2.4	1,403	0.17%
2024/03/14	0	67.20	0	0.00	67.50	0	1,393	0.00%
2024/03/13	3	69.30	1	68.30	68.30	2	1,401	0.14%
2024/03/12	2	69.35	8	69.30	69.70	-6	1,396	-0.43%
2024/03/11	12	67.88	0	0.00	66.80	12	1,380	0.87%
2024/03/08	1	68.20	15	68.50	67.70	-14	1,361	-1.03%
2024/03/07	2	72.70	1	72.10	72.10	1	1,330	0.08%
2024/03/06	1	73.30	2	73.30	73.40	-1	1,313	-0.08%
2024/03/05	3	74.10	5	72.98	74.50	-2	1,290	-0.15%
2024/03/04	1	74.70	2	74.90	74.50	-1	1,250	-0.08%
2024/03/01	5	75.04	5	75.42	74.60	0	1,208	0.00%
2024/02/29	31	74.58	38	73.61	75.40	-7	1,139	-0.61%
2024/02/27	15	72.25	9	71.11	72.30	6	976	0.61%
2024/02/26	5	66.80	7	61.90	66.80	-2	777	-0.26%
2024/02/23	0	0.00	5	61.06	60.80	-5	678	-0.74%
2024/02/21	0	59.80	0	0.00	59.70	0	667	0.00%
2024/02/20	2	59.25	0	0.00	59.10	2	662	0.30%
2024/02/19	0	0.00	3	59.57	59.60	-3	662	-0.45%
2024/01/31	0	0.00	1	57.00	57.80	-1	660	-0.15%
2024/01/25	1	57.50	0	0.00	57.00	1	713	0.14%
2024/01/23	1	57.40	0	0.00	57.40	1	719	0.14%
2024/01/17	10	56.81	0	0.00	56.40	10	729	1.37%
2024/01/15	3	57.50	0	0.00	57.40	3	729	0.41%
2024/01/11	3	55.60	0	0.00	55.90	3	735	0.41%
2024/01/05	4	58.25	1	58.10	57.90	3	753	0.40%
2024/01/04	2	59.00	0	0.00	58.60	2	761	0.26%
2024/01/03	4	60.15	0	0.00	59.80	4	765	0.52%
2023/12/29	2	62.00	2	61.80	61.90	0	895	0.00%
2023/12/28	0	0.00	3	61.50	61.40	-3	982	-0.31%
2023/12/27	8	61.03	8	61.34	62.20	0	1,026	0.00%
2023/12/25	1	59.50	0	0.00	59.50	1	986	0.10%
2023/12/22	5	60.22	7	60.80	59.90	-2	984	-0.20%
2023/12/20	1	60.10	0	0.00	59.70	1	964	0.10%
2023/12/19	7	59.80	5	60.30	60.10	2	962	0.21%
2023/12/18	0	0.00	9	61.30	61.00	-9	958	-0.94%
2023/12/14	0	0.00	1	61.80	61.90	-1	948	-0.11%
2023/12/11	0	0.00	2	62.00	61.80	-2	964	-0.21%
2023/12/06	0	0.00	1	62.00	61.90	-1	934	-0.11%
2023/12/04	0	0.00	3	61.00	60.70	-3	944	-0.32%
2023/11/30	0	0.00	0	60.30	60.20	0	927	0.00%
2023/11/29	0	0.00	1	59.50	59.40	-1	916	-0.11%
2023/11/28	1	58.20	0	0.00	58.60	1	930	0.11%
2023/11/27	1	57.80	0	0.00	57.70	1	943	0.11%
2023/11/14	0	0.00	1	59.50	59.30	-1	924	-0.11%
2023/11/08	0	0.00	0.6	59.50	59.70	-0.6	922	-0.06%
2023/11/07	0	0.00	2	60.30	59.50	-2	918	-0.22%
2023/11/06	0	0.00	0	58.60	58.80	0	912	0.00%
2023/11/02	0	0.00	7	56.89	58.30	-7	910	-0.77%
2023/10/30	1	56.60	2	56.60	56.30	-1	909	-0.11%
2023/10/26	2	56.30	2	57.15	56.10	0	932	0.00%
2023/10/18	5	59.06	0	0.00	59.10	5	996	0.50%
2023/10/17	0	0.00	3	60.40	60.30	-3	981	-0.31%
2023/10/16	1	59.40	0	0.00	59.30	1	974	0.10%
2023/10/12	1	60.40	0	0.00	60.50	1	988	0.10%
2023/10/11	8	60.03	11	59.69	59.40	-3	974	-0.31%
2023/10/06	15	60.15	1	59.80	59.80	14	972	1.44%
2023/10/05	7	60.70	98	59.85	59.30	-91	964	-9.44%
2023/10/04	19	58.92	2	59.31	60.60	17	858	1.98%
2023/10/03	0	0.00	9	58.53	60.30	-9	776	-1.16%
2023/09/28	1	55.00	0	0.00	54.70	1	784	0.13%
2023/09/27	3	55.20	0	0.00	54.70	3	823	0.36%
2023/09/26	24	56.30	0	0.00	55.60	24	868	2.76%
2023/09/25	0	0.00	2	57.80	57.60	-2	891	-0.22%
2023/09/22	0	0.00	0	56.20	56.30	0	917	0.00%
2023/09/21	0	0.00	1	56.10	56.30	-1	959	-0.10%
2023/09/20	22	57.11	5	57.14	56.70	17	996	1.71%
2023/09/19	0	0.00	3	57.60	57.60	-3	1,013	-0.30%
2023/09/18	30	57.40	3	58.30	57.50	27	1,033	2.61%
2023/09/15	1	57.80	3	58.00	58.00	-2	1,040	-0.19%
2023/09/14	2	57.00	0	0.00	56.90	2	1,039	0.19%
2023/09/11	1	55.40	0	0.00	55.20	1	1,125	0.09%
2023/09/08	0	0.00	3	55.90	55.90	-3	1,152	-0.26%
2023/09/07	6	55.52	0	0.00	55.20	6	1,180	0.51%
2023/09/01	5	54.30	23	54.56	54.50	-18	1,257	-1.43%
2023/08/31	18	53.54	0	0.00	53.70	18	1,278	1.41%
2023/08/30	0	0.00	3	52.63	52.80	-3	1,308	-0.23%
2023/08/25	0	0.00	0.2	51.41	51.10	-0.2	1,815	-0.01%
2023/08/24	5	51.90	0.2	51.70	51.60	4.8	1,822	0.26%
2023/08/21	1	50.70	0	0.00	50.90	1	1,851	0.05%
2023/08/18	0	51.40	0	0.00	50.50	0	1,860	0.00%
2023/08/10	0	0.00	3	51.30	50.70	-3	1,918	-0.16%
2023/08/09	1	52.20	0	0.00	52.20	1	1,905	0.05%
2023/08/08	1	52.00	0	0.00	51.90	1	1,906	0.05%
2023/08/07	0	0.00	0	53.70	53.80	0	1,910	0.00%
2023/08/02	0	0.00	14	53.40	52.80	-14	1,912	-0.73%
2023/07/31	0	0.00	4	56.30	55.00	-4	1,903	-0.21%
2023/07/28	5	56.94	0	0.00	56.90	5	1,887	0.26%
2023/07/27	2	56.60	2	55.60	56.80	0	1,865	0.00%
2023/07/26	0	0.00	2	54.00	54.30	-2	1,844	-0.11%
2023/07/24	1	53.00	0	0.00	55.10	1	1,840	0.05%
2023/07/21	2	54.50	1	54.40	54.40	1	1,831	0.05%
2023/07/20	1	54.50	0	0.00	55.10	1	1,839	0.05%
2023/07/19	1	54.10	0	0.00	54.10	1	1,837	0.05%
2023/07/18	1	54.70	0	0.00	54.80	1	1,843	0.05%
2023/07/11	1	54.30	1	54.40	54.00	0	1,858	0.00%
2023/07/10	2	54.70	0	0.00	54.20	2	1,861	0.11%
2023/07/07	3	55.93	0	0.00	55.60	3	1,883	0.16%
2023/07/06	1	59.30	4	59.15	58.70	-3	1,903	-0.16%
2023/07/05	2	61.00	1	60.80	60.60	1	1,887	0.05%
2023/07/04	1	62.00	0	0.00	62.40	1	1,879	0.05%
2023/07/03	0	0.00	1	61.30	60.40	-1	1,872	-0.05%
2023/06/30	0	0.00	3	60.50	60.90	-3	1,913	-0.16%
2023/06/29	6	59.32	2	59.50	59.20	4	1,905	0.21%
2023/06/28	3	61.37	0	0.00	61.10	3	1,866	0.16%
2023/06/27	1	59.80	0	0.00	59.60	1	1,831	0.05%
2023/06/26	13	62.05	13	61.18	60.70	0	1,812	0.00%
2023/06/21	2	62.00	0	0.00	61.70	2	1,803	0.11%
2023/06/20	2	61.00	0	0.00	61.20	2	1,791	0.11%
2023/06/16	0	0.00	2	62.40	62.20	-2	1,749	-0.11%
2023/06/15	0	0.00	1	61.80	61.70	-1	1,702	-0.06%
2023/06/13	0	0.00	2	61.45	61.40	-2	1,664	-0.12%
2023/06/12	1	61.80	2	61.35	61.00	-1	1,629	-0.06%
2023/06/08	0	0.00	1	60.70	60.70	-1	1,592	-0.06%
2023/06/07	6	61.20	2	61.50	61.20	4	1,577	0.25%
2023/06/06	11	61.04	17	60.64	61.30	-6	1,548	-0.39%
2023/06/05	15	62.20	2.2	62.18	62.10	12.8	1,516	0.85%
2023/06/02	8	61.90	14	62.71	62.70	-6	1,490	-0.40%
2023/06/01	21.2	61.24	10	61.81	61.70	11.2	1,344	0.83%
2023/05/31	0	0.00	5	58.30	58.30	-5	1,046	-0.48%
2023/05/30	0	0.00	2	52.60	53.00	-2	998	-0.20%
2023/05/29	2	53.30	0	0.00	53.00	2	1,001	0.20%
2023/05/26	0	0.00	2	52.60	52.20	-2	1,003	-0.20%
2023/05/25	3	52.20	2	52.40	52.00	1	1,004	0.10%
2023/05/24	0	0.00	6	51.83	52.10	-6	1,027	-0.58%
2023/05/22	6	51.07	0	0.00	51.10	6	1,017	0.59%
2023/05/19	0	0.00	4	51.68	51.60	-4	1,016	-0.39%
2023/05/12	0	0.00	0	48.15	48.10	0	974	0.00%
2023/05/11	3	47.70	0	0.00	47.70	3	971	0.31%
2023/05/09	0	0.00	2	48.70	48.60	-2	965	-0.21%
2023/05/08	3	48.35	0	0.00	49.00	3	956	0.31%
2023/05/04	2	50.75	0	0.00	50.60	2	945	0.21%
2023/05/03	0	0.00	1	51.40	51.50	-1	946	-0.11%
2023/04/28	2	51.60	0.1	51.80	51.50	1.9	933	0.20%
2023/04/27	2	51.20	0	0.00	51.30	2	924	0.22%
2023/04/26	3	50.70	0	0.00	51.10	3	919	0.33%
2023/04/25	0	0.00	1	50.10	50.70	-1	911	-0.11%
2023/04/24	12	51.98	1	51.70	51.80	11	894	1.23%
2023/04/21	0	0.00	16.1	51.83	51.40	-16.1	887	-1.81%
2023/04/20	3	54.10	18	53.14	53.00	-15	875	-1.71%
2023/04/19	2	55.50	0	0.00	55.50	2	857	0.23%
2023/04/17	1	54.70	3.1	54.86	55.00	-2.1	821	-0.25%
2023/04/14	2.1	53.56	0	0.00	54.00	2.1	792	0.26%
2023/04/12	5	54.32	9	54.27	54.30	-4	761	-0.53%
2023/04/11	3	53.93	8	53.84	53.40	-5	719	-0.69%
2023/04/10	0.3	52.50	1	52.40	52.50	-0.7	654	-0.11%
2023/04/07	4	53.00	2	52.90	52.60	2	641	0.31%
2023/04/06	0	0.00	3	52.10	52.30	-3	606	-0.49%
2023/03/31	5	52.70	9	52.86	51.60	-4	564	-0.71%
2023/03/30	0	0.00	6	51.27	51.40	-6	496	-1.21%
2023/03/29	13	49.90	0	0.00	49.90	13	468	2.78%
2023/03/28	2	50.60	0	0.00	50.70	2	463	0.43%
2023/03/27	0	50.95	4.1	51.07	51.10	-4	456	-0.89%
2023/03/24	3	51.17	8.3	51.25	51.10	-5.3	449	-1.18%
2023/03/22	0	0.00	0.3	49.82	50.30	-0.3	423	-0.06%
2023/03/21	0	50.30	0	0.00	50.00	0	415	0.00%
2023/03/16	0	48.28	0	0.00	48.50	0	391	0.00%
2023/03/15	0	0.00	1	49.45	49.10	-1	387	-0.26%
2023/03/09	0	49.50	0	0.00	49.70	0	367	0.00%
2023/03/08	0	0.00	1	49.40	49.65	-1	363	-0.28%
2023/03/07	0	0.00	1	49.55	49.55	-1	354	-0.28%
2023/03/06	0	48.70	0	0.00	48.80	0	333	0.00%
2023/03/03	0	0.00	0.4	48.90	48.95	-0.4	328	-0.12%
2023/03/02	0	0.00	12	48.77	48.70	-12	321	-3.73%
2023/02/24	0	0.00	1.4	47.73	47.60	-1.4	297	-0.47%
2023/02/23	0	46.95	0.2	47.20	47.20	-0.2	281	-0.07%
2023/02/22	1	46.30	34.6	46.46	46.40	-33.6	264	-12.70%
2023/02/21	0	0.00	1	45.45	45.35	-1	235	-0.42%
2023/02/17	0	46.10	0	0.00	46.25	0	243	0.00%
2023/02/16	0	0.00	1	45.75	45.90	-1	239	-0.42%
2023/02/15	0.3	45.40	5	45.60	45.25	-4.8	233	-2.04%
2023/02/10	1.1	45.08	40	44.65	44.95	-38.9	225	-17.23%
2023/02/09	0.3	44.40	0	0.00	44.50	0.3	219	0.12%
2023/02/08	5	45.31	6	44.48	44.50	-1	217	-0.46%
2023/02/07	1.2	44.09	0	0.00	44.05	1.2	203	0.61%
2023/02/03	5	44.40	0	0.00	44.55	5	206	2.42%
2023/02/02	36	44.63	0	0.00	44.65	36	210	17.06%
2023/01/31	0	0.00	20	43.41	43.40	-20	193	-10.32%
2023/01/17	0	0.00	10	42.03	42.05	-10	187	-5.33%
2023/01/16	0	0.00	10	41.91	42.00	-10	191	-5.23%
2023/01/06	0	0.00	30	41.78	42.30	-30	221	-13.57%
2023/01/05	0	0.00	20	41.63	41.70	-20	246	-8.10%
2023/01/04	0	0.00	90	41.14	41.00	-90	262	-34.35%
2022/12/28	0	0.00	1	41.70	41.50	-1	301	-0.33%
2022/12/13	1	41.15	1	41.45	41.50	0	313	0.00%
2022/12/12	1	41.15	0	0.00	41.30	1	313	0.32%
2022/12/01	1	42.60	0	0.00	42.45	1	312	0.32%
2022/11/24	0	0.00	10	42.00	42.10	-10	313	-3.19%
2022/11/23	1	41.85	0	0.00	41.85	1	309	0.32%
2022/11/15	5	42.20	4	41.63	42.25	1	297	0.34%
2022/11/14	0	0.00	2	41.30	41.70	-2	295	-0.68%
2022/11/11	0	0.00	4	41.70	41.40	-4	293	-1.36%
2022/11/02	0	0.00	1	40.85	40.70	-1	301	-0.33%
2022/10/31	1	39.55	0	0.00	39.95	1	298	0.34%
2022/10/28	0	0.00	5	39.77	39.50	-5	294	-1.70%
2022/10/27	0	0.00	1	39.95	40.05	-1	296	-0.34%
2022/10/25	1	39.65	0	0.00	39.80	1	303	0.33%
2022/10/19	6	41.10	7	40.87	40.50	-1	297	-0.34%
2022/10/18	1	40.55	5	40.90	40.50	-4	280	-1.42%
2022/10/17	6	40.31	5	40.01	40.80	1	277	0.36%
2022/10/14	6	40.89	0	0.00	40.85	6	275	2.18%
2022/10/13	5	41.69	7	40.86	38.90	-2	265	-0.75%
2022/10/12	14	41.72	0	0.00	41.95	14	237	5.90%
2022/10/11	1	42.00	0	0.00	40.80	1	222	0.45%
2022/10/05	1	40.20	0	0.00	39.70	1	189	0.53%
2022/09/28	0	0.00	5	38.22	38.10	-5	193	-2.58%
2022/09/27	5	39.35	1	38.45	39.40	4	192	2.08%
2022/09/26	11	39.70	10	38.65	38.15	1	192	0.52%
2022/09/21	0	0.00	1	40.45	40.65	-1	198	-0.50%
2022/09/02	1	39.70	0	0.00	39.75	1	219	0.46%
2022/08/31	10	40.50	0	0.00	40.60	10	227	4.40%
2022/08/29	2	39.70	0	0.00	40.05	2	227	0.88%
2022/08/18	2	40.00	0	0.00	40.10	2	243	0.82%
2022/08/12	3	39.85	0	0.00	40.15	3	235	1.27%
2022/08/11	0	0.00	1	41.05	40.65	-1	230	-0.43%
2022/08/10	0	0.00	1	40.30	40.30	-1	230	-0.43%
2022/08/05	0	0.00	1	39.75	39.80	-1	238	-0.42%
2022/08/04	1	39.35	0	0.00	39.10	1	239	0.42%
2022/08/01	0	0.00	5	39.90	40.30	-5	236	-2.11%
2022/07/26	0	0.00	11	38.32	38.70	-11	238	-4.61%
2022/07/25	0	0.00	2	39.00	38.70	-2	241	-0.83%
2022/07/22	3	39.10	0	0.00	39.05	3	243	1.23%
2022/07/20	0.3	38.25	0	0.00	38.40	0.3	250	0.10%
2022/07/14	0	0.00	2	36.33	36.40	-2	299	-0.67%
2022/07/13	5	36.00	5	35.90	35.95	0	300	0.00%
2022/07/12	2	35.58	0	0.00	35.25	2	304	0.66%
2022/07/11	0	0.00	10	36.17	36.50	-10	312	-3.20%
2022/07/07	1	36.00	0	0.00	36.05	1	324	0.31%
2022/07/01	0	0.00	20	36.23	35.60	-20	364	-5.48%
2022/06/30	0	0.00	1	37.10	37.00	-1	367	-0.27%
2022/06/27	5	39.75	0	39.80	39.65	5	425	1.18%
2022/06/23	1	38.60	0	0.00	38.35	1	448	0.22%
2022/06/22	3	39.48	11	39.65	39.10	-8	458	-1.74%
2022/06/21	0	0.00	2	39.65	40.50	-2	461	-0.43%
2022/06/17	0	0.00	2	40.60	40.75	-2	468	-0.43%
2022/06/16	0	41.85	0	0.00	40.85	0	475	0.00%
2022/06/14	2	40.78	2	40.98	40.95	0	492	0.00%
2022/06/08	1	43.55	0	0.00	43.40	1	514	0.19%
2022/06/07	1	43.65	0	0.00	43.50	1	524	0.19%
2022/05/27	0	0.00	5	42.55	42.50	-5	612	-0.82%
2022/05/26	0	0.00	1	42.85	42.65	-1	634	-0.16%
2022/05/23	3	42.80	0	0.00	42.95	3	761	0.39%
2022/05/06	0	0.00	10	42.70	42.75	-10	1,261	-0.79%
2022/04/29	0	0.00	1	41.70	41.70	-1	1,270	-0.08%
2022/04/28	0	0.00	3	41.45	41.25	-3	1,274	-0.24%
2022/04/27	4	40.95	0	0.00	41.10	4	1,273	0.31%
2022/04/25	7	41.35	0	0.00	41.30	7	1,265	0.55%
2022/04/21	11	43.26	0	0.00	43.25	11	1,261	0.87%
2022/04/20	4	43.39	14	43.38	43.70	-10	1,258	-0.79%
2022/04/18	0	41.10	0	0.00	40.40	0	1,237	0.00%
2022/04/14	1	41.95	0	0.00	41.60	1	1,239	0.08%
2022/04/13	9	42.00	1	41.90	42.00	8	1,237	0.65%
2022/04/12	201	41.67	0	0.00	41.75	201	1,241	16.18%	大買/鉅額交易
2022/04/11	1	42.55	0	0.00	41.60	1	1,240	0.08%
2022/04/08	1	43.25	0	0.00	43.40	1	1,238	0.08%
2022/04/07	2	43.80	0	0.00	43.35	2	1,275	0.16%
2022/04/06	2	43.98	0	0.00	43.90	2	1,273	0.16%
2022/03/31	2	44.80	0	0.00	44.80	2	1,281	0.16%
2022/03/30	12	47.70	0	0.00	47.75	12	1,274	0.94%
2022/03/29	1	47.40	0	0.00	47.40	1	1,278	0.08%
2022/03/25	0	0.00	0	48.10	47.30	0	1,312	0.00%
2022/03/23	2	48.45	0	0.00	48.30	2	1,301	0.15%
2022/03/22	4	48.25	0	0.00	48.35	4	1,303	0.31%
2022/03/21	4	48.45	0	0.00	48.45	4	1,304	0.31%
2022/03/16	3	47.05	0	0.00	46.95	3	1,322	0.23%
2022/03/15	0.3	47.05	0	0.00	46.80	0.3	1,321	0.02%
2022/03/14	0	47.75	0	0.00	47.65	0	1,324	0.00%
2022/03/11	0	0.00	1	46.80	46.85	-1	1,319	-0.08%
2022/03/09	2.3	46.33	0	0.00	46.15	2.3	1,336	0.17%
2022/03/08	0	0.00	13	46.00	45.90	-13	1,354	-0.96%
2022/03/07	0	47.50	0	0.00	47.00	0	1,339	0.00%
2022/03/04	0	0.00	30	49.03	48.50	-30	1,321	-2.27%
2022/03/01	0	0.00	5	50.00	50.00	-5	1,300	-0.38%
2022/02/25	10.3	49.66	16	49.89	49.40	-5.7	1,284	-0.44%
2022/02/24	34.2	50.43	0	0.00	49.05	34.2	1,267	2.70%
2022/02/23	2	51.30	0	0.00	51.70	2	1,298	0.15%
2022/02/22	1.2	49.74	1	50.20	50.60	0.2	1,280	0.02%
2022/02/21	9.4	51.79	7.5	51.82	50.80	1.9	1,250	0.15%
2022/02/18	6.4	51.08	3.6	51.01	51.00	2.8	1,122	0.25%
2022/02/17	2	49.10	2	48.85	49.30	0	945	0.00%
2022/02/16	0	0.00	1	48.20	48.10	-1	895	-0.11%
2022/02/15	1	47.30	0	0.00	47.20	1	886	0.11%
2022/02/14	1	46.90	9	46.85	47.00	-8	881	-0.91%
2022/02/11	1	46.60	0	0.00	46.65	1	872	0.11%
2022/01/25	5.3	43.66	160	43.63	43.60	-154.7	904	-17.09%	大賣/鉅額交易
2022/01/21	2	44.60	40	44.90	44.55	-38	926	-4.10%
2022/01/14	0	0.00	80	44.81	45.00	-80	933	-8.57%
2022/01/13	0	0.00	1	45.50	45.70	-1	928	-0.11%
2022/01/11	2	45.23	0	0.00	45.25	2	928	0.22%
2022/01/10	1	46.00	0	0.00	45.80	1	920	0.11%
2022/01/07	2	45.65	0	0.00	45.80	2	923	0.22%
2022/01/06	1	46.75	0	0.00	46.50	1	915	0.11%
2022/01/05	2	46.98	6	47.20	46.85	-4	914	-0.44%
2022/01/03	4	47.58	0	0.00	47.55	4	908	0.44%
2021/12/30	6	49.38	1	48.65	48.65	5	897	0.56%
2021/12/29	0	0.00	10	47.83	48.20	-10	859	-1.16%
2021/12/27	1	48.00	3	48.03	48.05	-2	850	-0.24%
2021/12/24	2	48.10	7	48.44	48.00	-5	852	-0.59%
2021/12/23	13	47.92	4	48.01	47.80	9	832	1.08%
2021/12/22	19	47.92	3.3	47.63	47.80	15.7	817	1.92%
2021/12/21	0	0.00	1	46.60	46.60	-1	767	-0.13%
2021/12/20	6	46.09	0	0.00	46.30	6	769	0.78%
2021/12/15	0	0.00	21	46.84	46.90	-21	758	-2.77%
2021/12/14	1	46.75	3	47.20	46.60	-2	753	-0.27%
2021/12/13	1	47.40	2	47.50	47.70	-1	739	-0.14%
2021/12/10	0	0.00	1	46.85	46.75	-1	718	-0.14%
2021/12/09	1	46.75	1	46.70	46.70	0	713	0.00%
2021/12/08	0	0.00	1	47.00	46.85	-1	711	-0.14%
2021/12/07	0	46.90	0	0.00	46.40	0	698	0.00%
2021/12/03	11	47.10	1.1	46.44	47.00	9.9	695	1.43%
2021/12/02	7	46.60	8	46.62	45.70	-1	679	-0.15%
2021/11/26	1	44.60	0	0.00	44.45	1	682	0.15%
2021/11/23	1	46.20	0	0.00	45.85	1	680	0.15%
2021/11/22	19	47.79	23	47.63	46.90	-4	672	-0.59%
2021/11/19	6	46.43	0	0.00	45.85	6	597	1.00%
2021/11/17	2	46.50	1	46.70	46.45	1	576	0.17%
2021/11/16	3	46.87	0	0.00	46.10	3	581	0.52%
2021/11/15	0	0.00	1	45.95	45.95	-1	570	-0.18%
2021/11/11	0	0.00	1	45.30	45.05	-1	575	-0.17%
2021/11/08	1	44.80	0	0.00	44.80	1	661	0.15%
2021/11/05	0	0.00	10	45.00	44.85	-10	711	-1.41%
2021/11/04	1	44.90	0	0.00	44.90	1	774	0.13%
2021/11/03	0	0.00	2	45.13	45.15	-2	901	-0.22%
2021/11/02	5	45.12	0	0.00	44.45	5	1,168	0.43%
2021/11/01	1.1	44.16	1	44.45	44.90	0.1	1,362	0.01%
2021/10/29	0	0.00	1	43.15	43.40	-1	1,346	-0.07%
2021/10/27	1.3	42.50	0	0.00	42.70	1.3	1,357	0.09%
2021/10/08	0	0.00	0.1	42.45	41.40	-0.1	1,683	0.00%
2021/10/04	0.1	40.20	0	0.00	40.15	0.1	1,844	0.00%
2021/10/01	0	0.00	20	40.54	40.20	-20	1,863	-1.07%
2021/09/29	1	42.10	0	0.00	41.70	1	1,920	0.05%
2021/09/28	10	43.10	0	0.00	43.10	10	2,026	0.49%
2021/09/24	0	43.00	0	0.00	42.85	0	2,095	0.00%
2021/09/10	2	43.55	0	0.00	43.90	2	2,522	0.08%
2021/09/02	0.3	44.70	0	0.00	44.25	0.3	2,564	0.01%
2021/09/01	0	0.00	9	44.48	45.10	-9	2,563	-0.35%
2021/08/31	0	0.00	3	43.75	44.00	-3	2,566	-0.12%
2021/08/30	1	43.50	0	0.00	43.60	1	2,584	0.04%
2021/08/26	0	0.00	2	43.78	43.80	-2	2,623	-0.08%
2021/08/24	5	44.50	5	43.61	43.55	0	2,676	0.00%
2021/08/20	0	0.00	9	43.00	44.00	-9	2,702	-0.33%
2021/08/18	15	43.17	0	0.00	44.75	15	2,712	0.55%
2021/08/17	1	44.05	0	0.00	43.50	1	2,744	0.04%
2021/08/16	6	43.17	4	43.35	43.85	2	2,760	0.07%
2021/08/13	2	44.00	4	43.83	43.15	-2	2,746	-0.07%
2021/08/12	0	0.00	0.2	46.10	45.55	-0.2	2,719	-0.01%
2021/08/11	11	46.50	0	0.00	46.15	11	2,721	0.40%
2021/08/10	3	48.28	18	48.41	47.70	-15	2,706	-0.55%
2021/08/09	48	50.29	8	51.38	49.90	40	2,679	1.49%
2021/08/06	53.2	53.35	43.3	53.78	53.30	9.9	2,593	0.38%
2021/08/05	9	51.23	8.2	51.04	52.40	0.8	2,360	0.03%
2021/08/03	1	48.20	1	47.75	47.85	0	2,298	0.00%
2021/07/30	1	46.80	0	0.00	46.75	1	2,405	0.04%
2021/07/28	0	0.00	1	47.50	48.00	-1	2,534	-0.04%
2021/07/27	0	0.00	60	49.69	49.95	-60	2,644	-2.27%
2021/07/23	1	50.70	4	49.83	50.00	-3	2,894	-0.10%
2021/07/22	0	0.00	7.3	50.68	50.40	-7.3	2,996	-0.24%
2021/07/21	2	49.65	3	49.65	48.70	-1	3,161	-0.03%
2021/07/20	0	0.00	1	49.25	49.25	-1	3,616	-0.03%
2021/07/15	1.3	50.18	2	50.20	50.00	-0.7	4,307	-0.02%
2021/07/14	14	50.60	5.7	50.35	50.20	8.3	4,445	0.19%
2021/07/13	8	50.18	6	49.78	49.05	2	4,417	0.05%
2021/07/12	1	49.20	0	0.00	49.20	1	4,432	0.02%
2021/07/08	2	49.15	0	0.00	48.80	2	4,425	0.05%
2021/07/07	6	50.02	0	0.00	49.50	6	4,422	0.14%
2021/07/05	10	52.14	11	51.96	51.40	-1	4,426	-0.02%
2021/07/02	0	0.00	2	49.08	49.20	-2	4,336	-0.05%
2021/07/01	9	49.17	1	50.00	48.90	8	4,324	0.18%
2021/06/30	24.2	50.60	16	50.83	50.60	8.2	4,293	0.19%
2021/06/29	4	48.36	3	48.23	49.45	1	4,156	0.02%
2021/06/28	7	48.86	5	48.71	49.45	2	4,093	0.05%
2021/06/25	1	45.90	0	0.00	46.30	1	4,038	0.02%
2021/06/24	0	0.00	2	45.25	45.40	-2	4,028	-0.05%
2021/06/23	2	45.30	0	0.00	45.35	2	4,027	0.05%
2021/06/22	0	0.00	2	44.20	44.25	-2	4,027	-0.05%
2021/06/21	2	45.60	0	0.00	44.55	2	4,028	0.05%
2021/06/18	0	0.00	1	46.20	46.10	-1	4,100	-0.02%
2021/06/09	1.5	47.40	0	0.00	46.35	1.5	4,255	0.04%
2021/06/08	0	0.00	6	46.58	46.75	-6	4,256	-0.14%
2021/06/07	0	0.00	2	46.05	45.90	-2	4,270	-0.05%
2021/06/04	7	47.09	0	0.00	46.90	7	4,255	0.16%
2021/06/03	2	46.40	0	0.00	46.10	2	4,230	0.05%
2021/06/01	4	46.98	3	47.02	46.55	1	4,192	0.02%
2021/05/28	0	0.00	3	45.07	45.15	-3	4,150	-0.07%
2021/05/27	2	44.20	2	44.48	44.05	0	4,156	0.00%
2021/05/26	2	43.95	2	44.48	44.05	0	4,159	0.00%
2021/05/25	1	44.35	5	44.15	44.55	-4	4,173	-0.10%
2021/05/24	0	0.00	1	42.85	43.15	-1	4,161	-0.02%
2021/05/20	1	42.00	1	41.25	41.05	0	4,168	0.00%
2021/05/19	4	41.39	1	41.75	42.10	3	4,240	0.07%
2021/05/18	1	41.30	2	41.48	42.15	-1	4,240	-0.02%
2021/05/17	1	38.75	1	39.65	38.80	0	4,211	0.00%
2021/05/14	1	41.60	1	42.70	41.90	0	4,176	0.00%
2021/05/13	3	41.73	3	42.00	42.30	0	4,130	0.00%
2021/05/12	7	42.40	0	0.00	41.60	7	4,091	0.17%
2021/05/11	1.2	45.96	2	45.05	44.60	-0.8	4,017	-0.02%
2021/05/07	8	51.68	2	49.30	50.70	6	3,891	0.15%
2021/05/06	2	52.00	21	48.96	48.80	-19	3,833	-0.50%
2021/05/04	0	0.00	8	53.34	51.60	-8	3,676	-0.22%
2021/05/03	6	57.10	7	55.54	54.60	-1	3,538	-0.03%
2021/04/29	2	56.20	8	55.35	56.40	-6	3,373	-0.18%
2021/04/28	11	57.55	8	56.94	56.00	3	3,251	0.09%
2021/04/27	38	57.55	45.7	56.73	55.90	-7.7	3,127	-0.25%
2021/04/26	59	57.06	17	57.75	58.00	42	2,931	1.43%
2021/04/23	34	50.36	49	50.76	53.50	-15	2,468	-0.61%
2021/04/22	7	49.67	21	48.97	48.65	-14	2,238	-0.63%
2021/04/21	32.3	48.77	20	49.20	49.40	12.3	2,087	0.59%
2021/04/20	7	46.89	15	46.71	47.65	-8	1,811	-0.44%
2021/04/19	4	44.75	6	44.90	45.05	-2	1,934	-0.10%
2021/04/16	3	44.13	8	44.41	43.85	-5	1,993	-0.25%
2021/04/13	11	43.90	18	43.96	42.55	-7	1,938	-0.36%
2021/04/12	0	0.00	79	43.94	43.90	-79	1,923	-4.11%
2021/04/09	0	0.00	2.1	44.34	44.25	-2.1	1,899	-0.11%
2021/04/08	0	0.00	2	43.80	43.65	-2	1,858	-0.11%
2021/04/07	2	43.30	0	0.00	43.55	2	1,834	0.11%
2021/04/06	0	0.00	2	43.55	43.60	-2	1,828	-0.11%
2021/04/01	16	43.43	17	43.60	43.30	-1	1,835	-0.05%
2021/03/31	11	43.03	100	43.03	43.10	-89	1,812	-4.91%
2021/03/30	3	43.67	13	43.34	43.45	-10	1,807	-0.55%
2021/03/26	15	42.23	0	0.00	42.20	15	1,747	0.86%
2021/03/24	2	42.32	4	42.33	42.30	-2	1,747	-0.11%
2021/03/23	3	43.58	4	43.51	42.70	-1	1,742	-0.06%
2021/03/22	0	0.00	1	43.25	43.30	-1	1,655	-0.06%
2021/03/19	2	42.08	2	41.85	42.10	0	1,650	0.00%
2021/03/18	1	42.31	12	42.30	42.25	-11	1,646	-0.67%
2021/03/17	12	42.83	5	42.72	42.60	7	1,666	0.42%
2021/03/16	1	41.70	0	0.00	42.45	1	1,607	0.06%
2021/03/15	3	41.58	0	0.00	41.70	3	1,577	0.19%
2021/03/10	0	40.90	0	0.00	40.80	0	1,583	0.00%
2021/03/08	0	0.00	0.2	41.90	40.65	-0.2	1,733	-0.01%
2021/03/04	1	40.95	1	41.00	40.95	0	1,805	0.00%
2021/03/03	0	0.00	1	41.20	41.45	-1	1,810	-0.06%
2021/03/02	2	42.30	3	42.20	41.50	-1	1,808	-0.06%
2021/02/26	0	0.00	4	41.79	41.90	-4	1,787	-0.22%
2021/02/25	1	42.00	7	42.10	42.10	-6	1,776	-0.34%
2021/02/24	1	42.30	18	42.41	41.55	-17	1,748	-0.97%
2021/02/23	1	41.30	0	0.00	41.80	1	1,723	0.06%
2021/02/22	1	42.10	6	41.72	41.75	-5	1,706	-0.29%
2021/02/19	4	42.13	3	41.73	41.75	1	1,679	0.06%
2021/02/18	3	39.80	2	40.23	40.90	1	1,589	0.06%
2021/02/05	0	0.00	3	37.93	38.00	-3	1,559	-0.19%
2021/02/03	0	38.10	0	0.00	37.75	0	1,564	0.00%
2021/02/01	9	37.42	0	0.00	37.55	9	1,582	0.57%
2021/01/29	1	38.50	0	0.00	38.25	1	1,576	0.06%
2021/01/25	5	39.05	10	38.85	39.05	-5	1,551	-0.32%
2021/01/22	1	38.90	0	0.00	39.15	1	1,548	0.06%
2021/01/21	2	39.28	2	39.50	39.00	0	1,544	0.00%
2021/01/19	2	40.15	2	40.03	39.95	0	1,527	0.00%
2021/01/18	0	0.00	4	39.63	39.80	-4	1,528	-0.26%
2021/01/15	7	40.74	2	40.30	40.25	5	1,526	0.33%
2021/01/14	6	41.47	6	41.42	41.65	0	1,497	0.00%
2021/01/13	1	41.80	0	0.00	41.80	1	1,470	0.07%
2021/01/12	39	43.34	47	43.48	42.10	-8	1,434	-0.56%
2021/01/11	29	40.05	12	40.28	41.70	17	1,145	1.48%
2021/01/07	1	38.50	0	0.00	38.55	1	1,013	0.10%
2021/01/06	1	38.60	0	0.00	38.60	1	1,022	0.10%
2021/01/05	1	38.85	0	0.00	38.90	1	1,005	0.10%
2021/01/04	1	39.25	0	0.00	39.10	1	999	0.10%
2020/12/31	0	0.00	1	39.75	39.30	-1	1,003	-0.10%
2020/12/30	1	39.70	1	39.45	39.50	0	1,006	0.00%
2020/12/29	2	39.63	0	0.00	39.45	2	1,008	0.20%
2020/12/28	10	40.13	1	39.95	39.90	9	1,000	0.90%
2020/12/24	0	0.00	1	39.35	39.25	-1	977	-0.10%
2020/12/22	3	38.50	1	38.55	38.10	2	974	0.21%
2020/12/21	5	38.24	0	0.00	38.20	5	973	0.51%
2020/12/18	5	39.00	0	0.00	38.85	5	965	0.52%
2020/12/15	4	39.59	1	39.90	39.25	3	958	0.31%
2020/12/14	5	39.05	0	0.00	39.35	5	929	0.54%
2020/12/11	8	39.53	13	38.95	38.85	-5	925	-0.54%
2020/12/10	1	40.10	6	40.30	40.00	-5	892	-0.56%
2020/12/09	0	0.00	0.4	39.80	39.80	-0.4	863	-0.04%
2020/12/08	12	39.21	1	39.15	39.15	11	855	1.29%
2020/12/07	9	39.48	3	40.45	39.50	6	850	0.71%
2020/12/04	32	40.00	5	40.00	39.80	27	830	3.25%
2020/12/03	0	0.00	5	39.70	39.70	-5	813	-0.61%
2020/12/02	43	40.70	18	41.01	40.60	25	785	3.18%
2020/12/01	20	38.72	7	39.39	39.80	13	678	1.92%
2020/11/26	4	37.53	0.2	37.60	37.60	3.9	592	0.65%
2020/11/25	3	37.08	0	0.00	36.95	3	582	0.51%
2020/11/24	3	37.25	0	0.00	37.15	3	579	0.52%
2020/11/23	0	0.00	3	37.55	37.40	-3	577	-0.52%
2020/11/20	4	37.19	4	37.28	37.20	0	571	0.00%
2020/11/18	3	36.77	0	0.00	36.75	3	573	0.52%
2020/11/12	1	36.50	0	0.00	36.50	1	641	0.16%
2020/11/09	4	36.10	0	0.00	35.85	4	695	0.58%
2020/11/05	0	0.00	1	37.05	37.05	-1	682	-0.15%
2020/10/23	0	0.00	1	37.25	37.80	-1	727	-0.14%
2020/10/21	2	36.88	0	0.00	37.15	2	730	0.27%
2020/10/20	1	37.25	2	37.10	36.90	-1	742	-0.13%
2020/10/16	2	36.45	0	0.00	36.45	2	741	0.27%
2020/10/14	0	0.00	2	36.58	36.80	-2	758	-0.26%
2020/10/06	0	0.00	1	35.10	35.05	-1	775	-0.13%
2020/09/30	2	34.90	0	0.00	34.90	2	806	0.25%
2020/09/29	1	35.10	0	0.00	34.95	1	816	0.12%
2020/09/16	0	0.00	0	36.40	36.30	0	931	0.00%
2020/09/15	0	0.00	1	36.60	36.40	-1	940	-0.11%
2020/09/11	0	0.00	1	35.90	35.90	-1	949	-0.11%
2020/09/09	50	36.03	0	0.00	36.20	50	952	5.25%
2020/09/08	2	36.25	0	0.00	36.30	2	958	0.21%
2020/09/07	0	0.00	3	36.90	36.85	-3	965	-0.31%
2020/09/04	21	36.87	1	36.75	36.85	20	975	2.05%
2020/09/02	10	37.47	1	37.85	37.40	9	982	0.92%
2020/09/01	1	37.35	0	0.00	37.50	1	1,051	0.10%
2020/08/28	0	0.00	1	37.45	37.60	-1	1,108	-0.09%
2020/08/24	1	37.80	0	0.00	37.85	1	1,201	0.08%
2020/08/20	7	36.80	1	36.55	36.30	6	1,540	0.39%
2020/08/19	0	0.00	15.3	37.49	37.35	-15.3	1,530	-1.00%
2020/08/17	4	38.76	10	38.70	38.85	-6	1,584	-0.38%
2020/08/14	10	38.81	9	39.03	39.20	1	1,622	0.06%
2020/08/13	7	39.59	0	0.00	39.10	7	1,632	0.43%
2020/08/11	1	41.75	0	0.00	41.35	1	1,647	0.06%
2020/08/04	2	42.85	1	42.90	42.90	1	1,796	0.06%
2020/08/03	4	43.69	3	43.30	43.30	1	1,825	0.05%
2020/07/30	2	43.15	3	43.00	42.85	-1	1,935	-0.05%
2020/07/28	1	41.55	4	41.10	40.75	-3	1,965	-0.15%
2020/07/27	0	0.00	1	41.55	41.60	-1	1,993	-0.05%
2020/07/24	5	43.30	0	0.00	42.25	5	2,042	0.24%
2020/07/23	0	0.00	1	43.50	43.50	-1	2,084	-0.05%
2020/07/22	1	43.10	0	0.00	43.15	1	2,114	0.05%
2020/07/21	16	42.73	0	0.00	42.70	16	2,169	0.74%
2020/07/16	10	42.60	0	0.00	42.35	10	2,441	0.41%
2020/07/15	10	42.50	4	42.85	42.30	6	2,459	0.24%
2020/07/14	11	43.20	0	0.00	43.10	11	2,480	0.44%
2020/07/13	10	44.10	0	0.00	43.90	10	2,495	0.40%
2020/07/10	11	43.98	0	0.00	43.75	11	2,521	0.44%
2020/07/09	10	45.35	4	45.05	44.95	6	2,536	0.24%
2020/07/08	40	44.85	0	0.00	44.85	40	2,536	1.58%
2020/07/06	0	0.00	1	45.25	45.10	-1	2,564	-0.04%
2020/07/03	3	44.70	0	0.00	44.75	3	2,593	0.12%
2020/07/02	1	44.50	0	0.00	44.65	1	2,624	0.04%
2020/06/30	0	0.00	3	43.70	43.40	-3	2,656	-0.11%
2020/06/29	1	43.65	0	0.00	43.70	1	2,670	0.04%
2020/06/24	32	44.15	3	44.10	44.25	29	2,689	1.08%
2020/06/23	15	46.68	0	0.00	46.60	15	2,705	0.55%
2020/06/22	0	0.00	5	47.35	47.25	-5	2,696	-0.19%
2020/06/19	7	47.69	5	48.10	47.55	2	2,742	0.07%
2020/06/18	43	47.75	40	47.59	47.70	3	2,760	0.11%
2020/06/17	0	0.00	11.7	47.56	47.65	-11.7	2,767	-0.42%
2020/06/16	20	47.70	0	0.00	47.70	20	2,794	0.72%
2020/06/15	0	0.00	1	47.10	46.95	-1	2,849	-0.04%
2020/06/12	13	46.28	14	46.73	46.75	-1	2,898	-0.03%
2020/06/11	23	47.95	0	0.00	47.30	23	2,932	0.78%
2020/06/10	20	47.90	1	48.00	47.95	19	2,977	0.64%
2020/06/09	1	48.00	53	47.95	47.75	-52	3,041	-1.71%
2020/06/08	4	48.76	6	48.55	48.20	-2	3,102	-0.06%
2020/06/05	0	0.00	1	50.80	50.50	-1	3,120	-0.03%
2020/06/04	0	0.00	6	50.53	50.00	-6	3,245	-0.18%
2020/06/03	10	49.75	10	49.90	49.90	0	3,347	0.00%
2020/06/02	0	0.00	4	49.86	50.10	-4	3,765	-0.11%
2020/06/01	13	49.60	2	49.63	49.65	11	3,932	0.28%
2020/05/29	10	50.00	17	49.62	49.55	-7	3,929	-0.18%
2020/05/28	68	52.13	46	52.87	49.50	22	3,917	0.56%
2020/05/27	29	49.01	59	49.16	52.00	-30	3,725	-0.81%
2020/05/26	23	48.17	2	48.15	48.05	21	3,625	0.58%
2020/05/25	1	48.30	10	48.55	48.35	-9	3,637	-0.25%
2020/05/22	40	48.44	4	49.06	47.55	36	3,626	0.99%
2020/05/21	10	46.95	2	47.35	48.35	8	3,578	0.22%
2020/05/20	27	46.86	56	46.91	46.90	-29	3,540	-0.82%
2020/05/19	4	48.20	3	47.90	47.40	1	3,533	0.03%
2020/05/18	3	48.40	1	48.75	47.90	2	3,531	0.06%
2020/05/15	20	47.75	5	48.05	47.95	15	3,514	0.43%
2020/05/14	11	48.07	1	48.50	47.40	10	3,523	0.28%
2020/05/13	1	48.10	34	47.77	48.10	-33	3,533	-0.93%
2020/05/12	13	47.02	8	46.73	46.60	5	3,526	0.14%
2020/05/11	15	47.53	11	48.53	47.35	4	3,528	0.11%
2020/05/08	5	48.84	5	48.88	48.70	0	3,490	0.00%
2020/05/07	4	49.03	2	48.50	49.00	2	3,481	0.06%
2020/05/06	29	48.23	14	49.08	48.80	15	3,469	0.43%
2020/05/05	16	47.50	31	47.82	47.30	-15	3,435	-0.44%
2020/05/04	3	46.53	0	0.00	47.40	3	3,452	0.09%
2020/04/30	14	47.30	7	47.79	47.20	7	3,463	0.20%
2020/04/29	2	47.48	2	48.08	47.60	0	3,463	0.00%
2020/04/28	0	0.00	10	47.35	47.15	-10	3,461	-0.29%
2020/04/27	11	46.60	15	46.98	46.60	-4	3,462	-0.12%
2020/04/24	21	46.81	17	47.16	46.55	4	3,581	0.11%
2020/04/23	21	46.38	7	46.76	46.20	14	3,622	0.39%
2020/04/22	17	45.64	27	45.22	46.70	-10	3,621	-0.28%
2020/04/21	95	46.88	47	47.12	45.40	48	3,585	1.34%
2020/04/20	0	0.00	2	45.95	45.95	-2	3,419	-0.06%
2020/04/17	6	41.57	1	41.60	41.80	5	3,414	0.15%
2020/04/16	3	41.50	2	41.33	41.30	1	3,398	0.03%
2020/04/15	0	0.00	20	41.16	41.15	-20	3,441	-0.58%
2020/04/14	0	0.00	30	40.50	40.65	-30	3,468	-0.87%
2020/04/13	0	0.00	5	39.75	39.80	-5	3,466	-0.14%
2020/04/10	1	39.90	0	0.00	39.60	1	3,482	0.03%
2020/04/09	2	40.38	0	0.00	39.85	2	3,496	0.06%
2020/04/08	28	39.89	30	40.24	40.40	-2	3,506	-0.06%
2020/04/07	1	38.85	5	39.09	39.10	-4	3,477	-0.12%
2020/04/06	3	37.58	13	36.99	37.75	-10	3,461	-0.29%
2020/04/01	1	35.95	0	0.00	36.50	1	3,511	0.03%
2020/03/31	12	36.05	43	36.53	36.05	-31	3,533	-0.88%
2020/03/30	3	36.30	0	0.00	36.45	3	3,523	0.09%
2020/03/27	6	36.12	9	37.68	35.80	-3	3,533	-0.08%
2020/03/26	5	35.95	1	36.00	36.65	4	3,557	0.11%
2020/03/25	6	36.35	4	36.48	36.60	2	3,541	0.06%
2020/03/24	0	0.00	3	33.65	34.10	-3	3,545	-0.08%
2020/03/23	5	32.06	1	32.70	32.15	4	3,708	0.11%
2020/03/20	10	32.10	15.5	32.87	33.25	-5.5	3,876	-0.14%
2020/03/19	7	31.52	12	30.47	30.25	-5	3,869	-0.13%
2020/03/18	9	35.17	1	34.00	33.55	8	3,815	0.21%
2020/03/17	11	35.74	10	36.15	35.70	1	3,765	0.03%
2020/03/16	44	38.86	13	38.76	36.90	31	3,727	0.83%
2020/03/13	18	38.58	12	38.70	40.35	6	3,670	0.16%
2020/03/12	8	43.36	10	41.55	41.50	-2	3,600	-0.06%
2020/03/11	14	46.30	10	46.78	45.60	4	3,554	0.11%
2020/03/10	15	46.99	18	46.48	47.45	-3	3,515	-0.09%
2020/03/09	0.5	46.85	6	47.97	46.85	-5.5	3,372	-0.16%
2020/03/06	55	48.15	43	47.74	47.65	12	3,238	0.37%
2020/03/05	4	44.95	23	45.01	46.65	-19	2,797	-0.68%
2020/03/04	0	0.00	2	41.83	42.45	-2	2,599	-0.08%
2020/02/27	20	41.93	11	42.53	41.10	9	2,549	0.35%
2020/02/26	48	43.71	3	43.75	43.10	45	2,511	1.79%
2020/02/25	35	43.12	0	0.00	43.35	35	2,487	1.41%
2020/02/24	1	43.95	0	0.00	43.50	1	2,477	0.04%
2020/02/19	1	43.90	1	43.80	44.00	0	2,458	0.00%
2020/02/18	20	44.91	0	0.00	44.05	20	2,449	0.82%
2020/02/17	2	45.45	3	45.68	45.40	-1	2,429	-0.04%
2020/02/14	6	44.22	2	45.35	45.90	4	2,398	0.17%
2020/02/13	14	44.31	15	44.58	43.80	-1	2,346	-0.04%
2020/02/12	0	0.00	17	43.70	44.00	-17	2,320	-0.73%
2020/02/10	19	42.47	2	42.85	42.25	17	2,297	0.74%
2020/02/07	10	43.34	0	0.00	43.10	10	2,292	0.44%
2020/02/06	0	0.00	10	44.08	43.80	-10	2,368	-0.42%
2020/01/31	5	41.67	11	42.38	42.00	-6	2,248	-0.27%
2020/01/30	11	42.48	1	42.05	42.05	10	2,186	0.46%
2020/01/20	17	47.65	23	47.58	46.70	-6	2,126	-0.28%
2020/01/17	15	45.41	10	44.77	46.20	5	1,968	0.25%
2020/01/16	8	44.05	1	44.10	43.85	7	1,860	0.38%
2020/01/14	0	0.00	3	43.15	42.90	-3	1,789	-0.17%
2020/01/10	1	41.65	5	42.25	42.35	-4	1,735	-0.23%
2020/01/09	4	43.00	4	43.06	42.25	0	1,714	0.00%
2020/01/08	2	42.75	6	42.83	42.95	-4	1,642	-0.24%
2020/01/07	3	41.80	0	0.00	42.00	3	1,576	0.19%
2020/01/06	2	42.98	2	42.95	42.75	0	1,542	0.00%
2020/01/03	15	42.33	2	42.65	42.90	13	1,504	0.86%
2020/01/02	2	42.80	5	42.79	42.75	-3	1,468	-0.20%
2019/12/31	5	41.85	0	0.00	41.85	5	1,421	0.35%
2019/12/27	7	43.17	9	42.72	42.60	-2	1,377	-0.15%
2019/12/26	2	42.25	2	41.65	42.35	0	1,289	0.00%
2019/12/25	1	41.55	0	0.00	41.65	1	1,249	0.08%
2019/12/24	1	41.90	1	41.70	41.75	0	1,240	0.00%
2019/12/23	2	42.80	22	42.34	42.45	-20	1,199	-1.67%
2019/12/20	3	41.87	2	41.73	41.70	1	1,129	0.09%
2019/12/19	2	42.00	3	41.90	41.45	-1	1,099	-0.09%
2019/12/18	4	42.64	6	42.68	41.70	-2	1,028	-0.19%
2019/12/17	8	41.50	26	41.73	41.60	-18	834	-2.16%
2019/12/16	0	0.00	17.2	38.16	38.65	-17.2	647	-2.66%
2019/12/13	0	0.00	21	37.73	37.75	-21	618	-3.39%
2019/12/12	0.1	37.65	3	37.80	37.85	-2.9	607	-0.48%
2019/12/11	6	38.03	0	0.00	38.05	6	594	1.01%
2019/12/10	0	0.00	15	37.52	37.55	-15	577	-2.60%
2019/12/06	15	38.00	0	0.00	37.55	15	563	2.66%
2019/12/05	1	37.90	6	37.65	38.30	-5	528	-0.95%
2019/12/04	10	36.80	0	0.00	36.85	10	480	2.08%
2019/12/02	0	0.00	2	35.50	35.80	-2	474	-0.42%
2019/11/28	10	36.50	0	0.00	36.45	10	480	2.08%
2019/11/27	0	0.00	2	36.50	36.50	-2	478	-0.42%
2019/11/26	20	36.65	0	0.00	36.70	20	476	4.19%
2019/11/22	5	36.65	5	36.70	36.70	0	468	0.00%
2019/11/21	10	36.38	0	0.00	36.55	10	459	2.18%
2019/11/20	0.1	36.15	0	36.15	36.05	0	455	0.01%
2019/11/19	4	36.66	5	36.80	36.30	-1	469	-0.21%
2019/11/18	0	0.00	5	36.80	36.45	-5	470	-1.06%
2019/11/14	0	0.00	3	35.60	35.55	-3	432	-0.69%
2019/11/12	2	35.40	0	0.00	35.40	2	418	0.48%
2019/11/11	0	0.00	1	34.85	35.00	-1	413	-0.24%
2019/11/08	5	36.00	0	0.00	35.90	5	398	1.25%
2019/11/05	63	36.88	3	36.72	36.35	60	355	16.87%
2019/11/04	0	0.00	1.3	35.85	35.85	-1.3	239	-0.53%
2019/10/14	0.1	31.50	0	0.00	31.50	0.1	266	0.04%
2019/10/04	0	0.00	0.7	31.60	31.60	-0.7	325	-0.21%
2019/09/26	0.1	32.35	0	0.00	32.35	0.1	320	0.02%
2019/09/10	0	0.00	10	33.10	33.15	-10	368	-2.72%
2019/09/06	0	0.00	1	33.65	33.65	-1	362	-0.28%
2019/09/05	1	33.45	1	33.40	33.45	0	356	0.00%
2019/09/03	9	33.30	0	0.00	33.10	9	347	2.59%
2019/08/23	0.2	32.70	0	0.00	32.90	0.2	320	0.05%
2019/08/22	3	33.52	2.5	32.97	32.80	0.5	314	0.16%
2019/08/20	0	0.00	1	32.15	32.10	-1	288	-0.35%
2019/08/02	1	32.05	0	0.00	31.65	1	287	0.35%
2019/08/01	0	0.00	10	32.75	32.70	-10	287	-3.48%
2019/07/30	1	33.80	1	32.85	32.95	0	283	0.00%
2019/07/24	0.5	32.00	0	0.00	32.00	0.5	247	0.20%
2019/07/15	6	32.25	6	32.45	32.40	0	236	0.00%
2019/07/12	10	32.66	1	32.20	32.40	9	226	3.98%
2019/07/08	0	0.00	15	31.20	31.25	-15	186	-8.05%
2019/06/13	0	0.00	4	31.90	31.90	-4	170	-2.35%
2019/05/31	0	32.55	0	0.00	32.55	0	319	0.00%
2019/05/24	0	0.00	4	32.10	32.00	-4	426	-0.94%
2019/05/22	2	32.10	0	0.00	32.05	2	458	0.44%
2019/05/17	2	32.10	0	0.00	31.80	2	465	0.43%
2019/05/13	4	32.15	0	0.00	32.15	4	468	0.85%
2019/05/10	1	33.00	0	0.00	32.80	1	467	0.21%
2019/05/08	0	0.00	1	33.85	33.95	-1	459	-0.22%
2019/05/07	1	34.00	0	0.00	33.90	1	459	0.22%
2019/05/06	17	33.88	17	33.64	33.70	0	459	0.00%
2019/04/22	2	34.35	0	0.00	34.30	2	447	0.45%
2019/04/19	0	0.00	5	33.98	34.10	-5	447	-1.12%
2019/04/17	0	0.00	1	34.30	34.35	-1	444	-0.23%
2019/04/15	0	0.00	1	34.30	34.30	-1	441	-0.23%
2019/04/12	0	0.00	3	34.10	34.00	-3	440	-0.68%
2019/04/10	1	34.35	0	0.00	34.35	1	435	0.23%
2019/04/09	10	34.43	1	34.50	34.55	9	431	2.08%
2019/04/08	0	0.00	2	34.25	34.25	-2	428	-0.47%
2019/04/03	0	0.00	1	34.10	34.25	-1	426	-0.23%
2019/03/28	3	34.30	0	0.00	34.05	3	420	0.71%
2019/03/27	1	34.30	0	0.00	34.45	1	419	0.24%
2019/03/25	0	0.00	1	34.05	34.05	-1	415	-0.24%
2019/03/22	5	34.70	0	0.00	34.50	5	412	1.21%
2019/03/20	0	34.30	2	34.35	34.30	-2	404	-0.49%
2019/03/15	0	0.00	0.7	34.40	34.40	-0.7	404	-0.18%
2019/03/12	0	0.00	2	34.00	33.85	-2	396	-0.50%
2019/03/08	0	34.00	3	33.85	34.00	-3	390	-0.77%
2019/03/07	4	34.66	15	34.68	34.35	-11	379	-2.90%
2019/03/06	5	36.24	6	36.12	36.10	-1	352	-0.28%
2019/02/27	20	34.25	1	34.00	34.25	19	231	8.19%
2019/02/26	1	33.90	0	0.00	34.15	1	202	0.49%
2019/02/25	18	33.47	0	0.00	33.20	18	184	9.74%
2019/02/22	4	32.80	2	33.43	33.00	2	171	1.17%
2019/02/21	1	31.80	0	0.00	31.80	1	144	0.69%
2019/02/19	1	30.75	0	0.00	30.80	1	141	0.71%
2019/02/15	1	30.70	0	0.00	30.75	1	158	0.63%
2019/02/12	1	30.25	1	30.30	30.30	0	152	0.00%
2019/01/30	0	0.00	1	30.00	30.00	-1	151	-0.66%
2019/01/28	1	30.00	1	29.95	30.00	0	152	0.00%
2019/01/24	1	29.50	0	0.00	29.45	1	154	0.65%
2019/01/09	1	28.50	2	28.68	28.75	-1	172	-0.58%
2018/12/27	2	28.55	0	0.00	28.60	2	206	0.97%
2018/12/26	1	28.50	0	0.00	28.50	1	211	0.47%
2018/11/29	0	0.00	2	30.20	30.10	-2	223	-0.90%
2018/11/21	1	28.70	0	0.00	29.25	1	225	0.44%
2018/11/19	2	29.00	0	0.00	29.45	2	233	0.86%
2018/11/14	0	0.00	2	28.13	28.30	-2	220	-0.91%
2018/11/09	1	26.85	0	0.00	26.90	1	211	0.47%
2018/10/26	0	0.00	1	25.30	25.00	-1	238	-0.42%
2018/10/24	1	26.10	0	0.00	26.05	1	234	0.43%
2018/10/12	0	0.00	5	27.50	27.75	-5	229	-2.17%
2018/10/04	3	32.45	0	0.00	32.10	3	213	1.41%
2018/10/03	3	33.10	0	0.00	32.80	3	208	1.44%
2018/09/21	0	0.00	35	33.11	33.10	-35	239	-14.62%
2018/09/18	0	0.00	1	33.85	33.90	-1	274	-0.36%
2018/09/17	0	0.00	17	33.90	33.90	-17	300	-5.66%
2018/09/14	2	34.05	0	0.00	34.10	2	312	0.64%
2018/09/10	1	33.80	4	34.43	33.85	-3	332	-0.90%
2018/08/23	0.3	36.15	0	0.00	36.20	0.3	447	0.07%
2018/08/21	0	0.00	13	36.30	36.35	-13	464	-2.80%
2018/08/17	1	36.40	0	0.00	36.35	1	484	0.21%
2018/08/09	1	36.65	0	0.00	36.60	1	565	0.18%
2018/08/02	1	37.10	0	0.00	37.15	1	633	0.16%
2018/08/01	1	37.35	0	0.00	37.40	1	633	0.16%
2018/07/31	1	37.45	10	37.50	37.40	-9	634	-1.42%
2018/07/30	0	0.00	1	37.70	37.45	-1	633	-0.16%
2018/07/23	5	37.05	0	0.00	36.85	5	635	0.79%
2018/07/17	5	37.40	1	37.30	37.45	4	649	0.62%
2018/07/16	0	0.00	2	37.38	37.35	-2	650	-0.31%
2018/07/13	0	0.00	3	37.10	37.20	-3	658	-0.46%
2018/07/11	0	0.00	1	36.70	36.70	-1	663	-0.15%
2018/07/10	1	36.65	0	0.00	36.75	1	664	0.15%
2018/06/29	1	37.55	0	0.00	37.50	1	669	0.15%
2018/06/26	8	39.91	0	0.00	39.95	8	646	1.24%
2018/06/25	2	40.15	0	0.00	40.20	2	623	0.32%
2018/06/22	1	40.30	0	0.00	40.15	1	617	0.16%
2018/06/21	5	40.25	1	40.25	40.35	4	613	0.65%
2018/06/20	0	0.00	2	40.35	40.35	-2	617	-0.32%
2018/06/19	3	41.00	6	40.57	40.55	-3	632	-0.48%
2018/06/15	1	41.15	0	0.00	41.10	1	639	0.16%
2018/06/14	4	41.35	0	0.00	41.25	4	661	0.61%
2018/06/13	1	40.95	0	0.00	41.05	1	655	0.15%
2018/06/12	1	40.95	0	0.00	40.95	1	661	0.15%
2018/06/04	3	41.50	1	41.45	41.55	2	682	0.29%
2018/05/31	0	0.00	1	41.30	41.50	-1	748	-0.13%
2018/05/30	0	0.00	1	40.55	40.85	-1	710	-0.14%
2018/05/25	1	40.40	0	0.00	40.35	1	734	0.14%
2018/05/23	2	40.63	0	0.00	40.70	2	769	0.26%
2018/05/22	0	0.00	21	40.85	40.50	-21	750	-2.80%
2018/05/18	6	40.10	2	40.03	40.00	4	729	0.55%
2018/05/17	18	40.51	1	40.85	40.30	17	728	2.33%
2018/05/16	1	40.25	1	40.75	40.60	0	700	0.00%
2018/04/19	0	0.00	5	39.50	39.75	-5	642	-0.78%
2018/04/11	0	0.00	1	40.40	40.20	-1	656	-0.15%
2018/04/10	10	39.90	20	39.85	40.10	-10	654	-1.53%
2018/04/09	6	39.96	0	0.00	39.95	6	651	0.92%
2018/04/03	2	39.80	0	0.00	40.10	2	647	0.31%
2018/04/02	10	40.10	0	0.00	40.05	10	644	1.55%
2018/03/31	0	0.00	1	40.00	40.00	-1	642	-0.16%
2018/03/30	5	40.50	0	0.00	40.15	5	637	0.78%
2018/03/29	0	0.00	5	40.45	40.50	-5	635	-0.79%
2018/03/27	8	40.60	0	0.00	40.60	8	647	1.23%
2018/03/26	1	40.00	0	0.00	40.30	1	642	0.16%
2018/03/23	1	39.50	0	0.00	39.70	1	636	0.16%
2018/03/21	1	41.20	0	0.00	41.00	1	612	0.16%
2018/03/20	4	41.23	0	0.00	41.30	4	602	0.66%
2018/03/19	0	0.00	2	40.80	40.65	-2	579	-0.35%
2018/03/13	0	40.30	10	40.50	40.45	-10	561	-1.78%
2018/03/08	2	40.40	0	0.00	40.15	2	543	0.37%
2018/03/07	5	40.50	23.2	40.18	39.80	-18.2	520	-3.50%
2018/03/05	0	0.00	1	39.75	39.40	-1	457	-0.22%
2018/03/02	0	39.45	0	0.00	39.45	0	454	0.00%
2018/03/01	0	39.65	0	0.00	39.70	0	455	0.00%
2018/02/27	1	40.05	1	40.00	39.50	0	452	0.00%
2018/02/26	6	39.36	24	39.38	39.65	-18	417	-4.31%
2018/02/22	8	37.91	0	0.00	37.90	8	391	2.04%
2018/02/21	1	37.90	0	0.00	37.95	1	393	0.25%
2018/02/12	0	0.00	2	37.40	37.35	-2	400	-0.50%
2018/02/07	0	0.00	1	37.05	36.50	-1	469	-0.21%
2018/02/06	1	35.50	0	0.00	35.95	1	474	0.21%
2018/01/31	1	38.00	0	0.00	38.25	1	557	0.18%
2018/01/29	2	38.50	5	38.45	38.45	-3	655	-0.46%
2018/01/24	0	0.00	0.1	38.60	38.65	-0.1	663	-0.01%
2018/01/23	1	38.65	0	0.00	38.55	1	661	0.15%
2018/01/18	0	0.00	1	38.70	38.60	-1	671	-0.15%
2018/01/17	5	38.65	0	0.00	38.70	5	674	0.74%
2018/01/09	2	38.25	0	0.00	38.25	2	679	0.29%
2018/01/04	0	0.00	5	39.14	39.05	-5	671	-0.74%
2018/01/03	0	0.00	1	38.95	39.05	-1	675	-0.15%
2018/01/02	1	38.55	0	0.00	38.65	1	676	0.15%