南僑 (1702)-凱基-台北券商分點個股進出

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

南僑

(1702)

可現股當沖

股價
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
835張
產業
上市食品類股
321人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南僑 (1702)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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
2024/04/18	30	55.86	62	56.26	56.20	-32	722	-4.43%
2024/04/17	36	55.16	17	55.52	55.60	19	725	2.62%
2024/04/16	17	55.31	14	55.49	55.30	3	719	0.42%
2024/04/15	40	56.07	33	56.11	56.10	7	708	0.99%
2024/04/12	88	56.15	1	56.40	56.10	87	707	12.31%
2024/04/11	35	56.53	126	56.92	56.40	-91	697	-13.05%	大賣/
2024/04/10	78	57.61	9	57.77	57.80	69	677	10.19%
2024/04/09	66	57.89	7	57.81	57.70	59	674	8.74%
2024/04/08	57	58.39	17	58.70	58.30	40	672	5.95%
2024/04/03	22	58.53	11	58.63	58.80	11	671	1.64%
2024/04/02	62	58.21	7	58.50	58.50	55	669	8.22%
2024/04/01	235	58.28	21	58.52	58.60	214	660	32.39%	大買/鉅額交易
2024/03/29	21	57.08	131	57.47	57.30	-110	644	-17.08%	大賣/鉅額交易
2024/03/28	78	58.00	7	58.23	58.20	71	641	11.07%
2024/03/27	194	57.60	5	57.80	57.80	189	634	29.80%	大買/鉅額交易
2024/03/26	86	57.42	51	57.48	57.50	35	635	5.51%
2024/03/25	16	57.66	83	57.80	57.70	-67	626	-10.69%
2024/03/22	12	58.36	57	58.35	58.20	-45	621	-7.24%
2024/03/21	71	58.12	21	58.47	58.30	50	610	8.18%
2024/03/20	103	56.54	7	56.67	56.70	96	569	16.86%	大買/
2024/03/19	51	55.86	21	55.85	56.20	30	563	5.32%
2024/03/18	204	55.76	85	55.74	55.70	119	557	21.36%	大買/鉅額交易
2024/03/15	3	55.97	92	56.00	55.70	-89	553	-16.08%
2024/03/14	5	56.40	19	56.59	56.70	-14	546	-2.56%
2024/03/13	163	56.50	27	56.86	57.00	136	540	25.17%	大買/鉅額交易
2024/03/12	17	55.08	60	55.16	55.50	-43	515	-8.34%
2024/03/11	25	55.40	12	55.47	55.40	13	510	2.55%
2024/03/08	90	55.64	104	56.04	55.60	-14	517	-2.70%	大賣/
2024/03/07	249	56.59	107	56.61	56.50	142	510	27.80%	大買/大賣/鉅額交易
2024/03/06	51	56.61	93	56.47	56.00	-42	498	-8.43%
2024/03/05	120	56.01	34	55.95	56.10	86	476	18.03%	大買/
2024/03/04	40	55.12	121	55.06	55.00	-81	465	-17.42%	大賣/
2024/03/01	10	54.91	53	54.95	54.90	-43	457	-9.40%
2024/02/29	142	54.83	4	54.78	54.70	138	453	30.43%	大買/鉅額交易
2024/02/27	18	54.12	9	54.16	53.90	9	444	2.02%
2024/02/26	82	54.43	52	54.27	54.30	30	442	6.77%
2024/02/23	41	54.42	154	54.66	54.10	-113	443	-25.47%	大賣/鉅額交易
2024/02/22	72	54.98	105	54.98	54.60	-33	439	-7.51%	大賣/
2024/02/21	73	54.05	61	54.44	54.60	12	418	2.87%
2024/02/20	19	52.33	4	52.50	52.50	15	387	3.88%
2024/02/19	12	51.94	3	52.10	52.10	9	388	2.32%
2024/02/16	33	51.59	12	51.70	51.80	21	394	5.32%
2024/02/15	48	52.21	11	51.96	51.80	37	393	9.40%
2024/02/05	9	51.37	209	51.47	51.80	-200	397	-50.33%	大賣/鉅額交易
2024/02/02	3	52.63	7	52.63	52.60	-4	392	-1.02%
2024/02/01	29	52.66	26	52.28	52.70	3	395	0.76%
2024/01/31	1	52.20	15.1	52.41	52.10	-14.1	391	-3.60%
2024/01/30	50	52.10	28	52.34	52.50	22	390	5.64%
2024/01/29	47	51.44	155	51.47	51.60	-108	376	-28.71%	大賣/鉅額交易
2024/01/26	7	51.56	19	51.52	51.60	-12	371	-3.23%
2024/01/25	6	51.43	28	51.46	51.50	-22	370	-5.94%
2024/01/24	3	51.60	19	51.26	51.40	-16	368	-4.34%
2024/01/23	49	51.05	29	51.06	51.00	20	362	5.52%
2024/01/22	3	50.00	24	50.08	50.00	-21	354	-5.92%
2024/01/19	11	49.85	16	49.94	50.10	-5	353	-1.42%
2024/01/18	18	49.85	14	50.21	50.30	4	357	1.12%
2024/01/17	4	50.30	55	50.26	50.20	-51	355	-14.34%
2024/01/16	0	0.00	63	50.57	50.60	-63	352	-17.86%
2024/01/15	0	0.00	23	51.23	51.00	-23	358	-6.42%
2024/01/12	0	0.00	10	51.40	51.40	-10	362	-2.75%
2024/01/11	82	51.34	17	51.32	51.50	65	362	17.93%
2024/01/10	0	0.00	7	50.63	50.40	-7	360	-1.94%
2024/01/09	0	0.00	16	50.80	50.80	-16	362	-4.41%
2024/01/08	24	50.90	20	51.06	51.00	4	362	1.10%
2024/01/05	7	50.71	3	50.80	50.80	4	359	1.11%
2024/01/04	9	50.88	12	50.92	50.90	-3	372	-0.81%
2024/01/03	35	50.91	10	50.99	51.10	25	374	6.68%
2024/01/02	51	51.10	4	50.90	50.90	47	371	12.66%
2023/12/29	8	50.79	4	50.80	50.80	4	365	1.09%
2023/12/28	10	50.71	16	50.72	50.80	-6	365	-1.64%
2023/12/27	18	50.79	6	50.85	50.70	12	366	3.27%
2023/12/26	20	50.85	46	50.92	51.00	-26	379	-6.84%
2023/12/25	91	50.90	9	50.83	50.90	82	375	21.83%
2023/12/22	0	0.00	15	50.36	50.50	-15	366	-4.09%
2023/12/21	54	50.58	7	50.13	50.10	47	366	12.82%
2023/12/20	7.1	49.95	5	49.97	50.00	2.1	366	0.57%
2023/12/19	0	0.00	13	49.91	49.95	-13	367	-3.54%
2023/12/18	1	49.95	1	50.00	50.00	0	384	0.00%
2023/12/15	0	0.00	14	50.08	50.00	-14	387	-3.61%
2023/12/14	1	49.95	6	49.96	50.00	-5	388	-1.29%
2023/12/13	27	49.88	11	49.81	49.90	16	389	4.11%
2023/12/12	8	50.05	49	49.80	49.65	-41	387	-10.59%
2023/12/11	1	49.90	8	50.04	50.00	-7	377	-1.86%
2023/12/08	13	49.87	6	50.00	50.00	7	374	1.87%
2023/12/07	29	49.99	3	50.05	49.95	26	370	7.02%
2023/12/06	42	50.07	0	0.00	50.00	42	368	11.39%
2023/12/05	49	49.76	416	49.71	49.70	-367	363	-100.93%	大賣/鉅額交易
2023/12/04	47	50.25	5	50.26	50.30	42	350	11.98%
2023/12/01	43	50.61	0	0.00	50.40	43	350	12.28%
2023/11/30	25	50.28	8	50.40	50.40	17	349	4.86%
2023/11/29	15	50.00	3	50.20	50.20	12	350	3.43%
2023/11/28	28	50.06	1	50.10	50.10	27	349	7.73%
2023/11/27	20	50.47	9	50.13	50.00	11	349	3.14%
2023/11/24	21	50.07	1	50.50	50.30	20	348	5.74%
2023/11/23	14	50.00	2	50.00	50.10	12	342	3.50%
2023/11/22	17	50.02	54	50.04	50.20	-37	342	-10.79%
2023/11/21	48	49.61	5.1	49.73	49.85	42.9	337	12.72%
2023/11/20	15	49.21	16	49.37	49.45	-1	333	-0.30%
2023/11/17	32.1	49.26	188	49.16	49.35	-155.9	329	-47.31%	大賣/鉅額交易
2023/11/16	30	49.15	17	49.73	49.75	13	324	4.01%
2023/11/15	41	49.40	19	49.51	49.65	22	316	6.95%
2023/11/14	2	48.40	29	48.53	48.65	-27	309	-8.72%
2023/11/13	8	48.83	32	48.81	48.60	-24	307	-7.80%
2023/11/10	6	49.23	15	49.25	49.30	-9	302	-2.97%
2023/11/09	14	48.97	9	49.26	49.10	5	309	1.62%
2023/11/08	4	49.05	18	49.30	49.20	-14	314	-4.45%
2023/11/07	0	0.00	10	49.36	49.15	-10	318	-3.14%
2023/11/06	15	49.49	14	49.69	49.45	1	322	0.31%
2023/11/03	2	49.55	8	49.46	49.40	-6	324	-1.85%
2023/11/02	38	49.60	3	49.50	49.45	35	327	10.69%
2023/11/01	36	49.56	18	49.64	49.90	18	326	5.52%
2023/10/31	32	49.08	10	49.61	49.05	22	325	6.76%
2023/10/30	29	49.86	4	50.40	49.70	25	327	7.62%
2023/10/27	4	50.00	1	50.10	50.10	3	329	0.91%
2023/10/26	43	49.91	59	50.12	50.30	-16	335	-4.76%
2023/10/25	5	50.30	9	50.42	50.50	-4	342	-1.17%
2023/10/24	0	0.00	9	50.18	50.20	-9	373	-2.41%
2023/10/23	97	50.42	7	50.64	50.20	90	401	22.44%
2023/10/20	26	50.05	5	50.32	50.40	21	406	5.17%
2023/10/19	25	50.34	10	50.60	50.40	15	421	3.56%
2023/10/18	107	50.10	31	50.43	50.00	76	470	16.15%	大買/
2023/10/17	1	50.40	5	50.68	50.60	-4	460	-0.87%
2023/10/16	5	50.22	4	50.23	50.30	1	461	0.22%
2023/10/13	11	50.40	9	50.54	50.40	2	466	0.43%
2023/10/12	149	50.54	15	50.46	50.60	134	467	28.67%	大買/鉅額交易
2023/10/11	20	49.91	47	49.81	49.65	-27	456	-5.92%
2023/10/06	26	49.91	10	49.99	49.75	16	455	3.51%
2023/10/05	12	50.07	11	50.24	50.30	1	457	0.22%
2023/10/04	20	49.87	33	49.89	49.90	-13	456	-2.85%
2023/10/03	39	50.08	61	50.06	50.20	-22	454	-4.84%
2023/10/02	122	50.18	120	50.41	50.40	2	455	0.44%	大買/大賣/
2023/09/28	8	49.37	3	49.43	49.45	5	440	1.13%
2023/09/27	3	49.10	25	49.11	49.10	-22	442	-4.98%
2023/09/26	14	49.45	17	49.50	49.30	-3	443	-0.68%
2023/09/25	71	49.60	29	49.67	49.70	42	442	9.48%
2023/09/22	8	48.78	24	48.96	48.85	-16	433	-3.69%
2023/09/21	62	49.53	216	49.34	49.15	-154	433	-35.54%	大賣/鉅額交易
2023/09/20	108	48.81	0	0.00	48.70	108	411	26.22%	大買/鉅額交易
2023/09/19	28	48.67	1	48.80	48.35	27	411	6.56%
2023/09/18	94	48.34	14.2	48.09	48.30	79.8	412	19.34%
2023/09/15	0	0.00	15	47.92	47.85	-15	413	-3.63%
2023/09/14	0	0.00	10	48.00	47.95	-10	417	-2.39%
2023/09/13	0	0.00	10	48.05	48.05	-10	424	-2.36%
2023/09/12	0	0.00	25	47.84	47.80	-25	443	-5.64%
2023/09/11	1	47.65	1	47.55	47.55	0	444	0.00%
2023/09/08	0	0.00	1	47.65	47.65	-1	447	-0.22%
2023/09/07	0	0.00	4	47.74	47.65	-4	449	-0.89%
2023/09/06	3	47.72	13	47.73	47.80	-10	451	-2.21%
2023/09/05	3	47.97	8	48.01	48.00	-5	453	-1.10%
2023/09/04	17	47.80	25	47.79	48.00	-8	461	-1.73%
2023/09/01	12	47.76	0	0.00	47.75	12	463	2.59%
2023/08/31	5	47.72	22	47.86	47.90	-17	462	-3.68%
2023/08/30	17	47.80	6	47.76	47.70	11	463	2.37%
2023/08/29	7	47.71	4	47.73	47.80	3	470	0.64%
2023/08/28	13	47.74	25	47.87	47.60	-12	487	-2.46%
2023/08/25	35	47.78	0	0.00	47.75	35	504	6.93%
2023/08/24	3	47.70	5	47.73	47.70	-2	507	-0.39%
2023/08/23	7	47.60	4	47.60	47.65	3	515	0.58%
2023/08/22	7	47.83	42	47.70	47.65	-35	523	-6.68%
2023/08/21	27	47.52	18	47.46	47.60	9	527	1.71%
2023/08/18	38	47.21	18	47.44	47.35	20	534	3.74%
2023/08/17	21	47.13	32	46.92	47.30	-11	540	-2.03%
2023/08/16	0	0.00	37	47.57	47.25	-37	552	-6.70%
2023/08/15	59	47.61	6	47.68	47.80	53	557	9.51%
2023/08/14	20	47.47	42	47.66	47.30	-22	558	-3.94%
2023/08/11	40	48.14	19	48.56	48.05	21	562	3.74%
2023/08/10	49	48.65	45	48.62	48.70	4	575	0.69%
2023/08/09	1	48.20	14	48.36	48.10	-13	574	-2.26%
2023/08/08	53	48.40	18	48.66	48.50	35	578	6.05%
2023/08/07	33	48.91	19	48.84	48.80	14	581	2.41%
2023/08/04	2	48.55	12	48.59	48.55	-10	590	-1.69%
2023/08/02	42	48.92	48	48.79	48.65	-6	600	-1.00%
2023/08/01	6	48.85	54	48.95	49.15	-48	613	-7.83%
2023/07/31	52	49.42	27	49.23	48.90	25	627	3.98%
2023/07/28	24	50.05	102	49.83	49.50	-78	649	-12.02%	大賣/
2023/07/27	188	50.47	196	50.63	50.70	-8	648	-1.23%	大買/大賣/
2023/07/26	207	49.50	65	49.73	49.95	142	625	22.69%	大買/鉅額交易
2023/07/25	63	48.67	84	48.52	48.85	-21	597	-3.52%
2023/07/24	52	48.48	124	48.83	48.45	-72	585	-12.29%	大賣/
2023/07/21	349	48.97	158	49.05	49.10	191	566	33.70%	大買/大賣/鉅額交易
2023/07/20	4	46.80	7	46.83	46.80	-3	520	-0.58%
2023/07/19	0	0.00	65	46.89	46.80	-65	520	-12.48%
2023/07/18	22	47.13	54	47.05	47.00	-32	519	-6.15%
2023/07/17	42	47.36	34	47.01	47.45	8	518	1.54%
2023/07/14	11	46.91	4	46.91	46.90	7	518	1.35%
2023/07/13	5	46.91	26	47.02	46.90	-21	519	-4.04%
2023/07/12	4	46.80	39	46.93	46.80	-35	523	-6.69%
2023/07/11	72	46.97	9	46.96	46.95	63	524	12.01%
2023/07/10	7	46.69	30	47.09	46.90	-23	530	-4.34%
2023/07/07	10	47.03	30	47.21	47.00	-20	530	-3.77%
2023/07/06	16	47.63	13	47.63	47.55	3	530	0.57%
2023/07/05	0	0.00	1	47.65	47.80	-1	529	-0.19%
2023/07/04	0	0.00	4	47.84	47.65	-4	528	-0.76%
2023/07/03	42	47.74	2	47.80	47.80	40	527	7.58%
2023/06/30	6	47.76	3	47.83	47.85	3	524	0.58%
2023/06/29	30	47.85	19	47.96	47.90	11	525	2.09%
2023/06/28	4	47.85	4	47.65	47.90	0	525	0.00%
2023/06/27	10	47.60	31	47.60	47.50	-21	527	-3.98%
2023/06/26	13	47.77	17	47.86	47.80	-4	523	-0.76%
2023/06/21	36	47.99	45	47.77	48.20	-9	520	-1.73%
2023/06/20	4	47.35	43	47.41	47.35	-39	517	-7.54%
2023/06/19	7	47.71	25	47.86	47.70	-18	512	-3.51%
2023/06/16	64	48.08	14	48.62	47.90	50	509	9.81%
2023/06/15	4	48.86	6	48.93	48.90	-2	490	-0.41%
2023/06/14	23	48.92	29	48.71	49.00	-6	488	-1.23%
2023/06/13	18	48.85	26	48.74	48.80	-8	486	-1.64%
2023/06/12	12	48.69	57	48.71	48.70	-45	484	-9.28%
2023/06/09	3	48.60	29	48.75	48.65	-26	483	-5.38%
2023/06/08	26	48.50	181	48.41	48.50	-155	481	-32.17%	大賣/鉅額交易
2023/06/07	19	48.79	0	0.00	48.80	19	473	4.02%
2023/06/06	3	48.95	31	48.94	48.95	-28	469	-5.97%
2023/06/05	2	49.00	22	48.98	49.00	-20	470	-4.25%
2023/06/02	16	48.99	78	48.95	49.05	-62	471	-13.15%
2023/06/01	60	49.09	106	48.90	49.00	-46	469	-9.80%	大賣/
2023/05/31	26	50.58	1	50.40	50.70	25	456	5.47%
2023/05/30	12	50.33	37	50.44	50.40	-25	443	-5.64%
2023/05/29	42	50.56	26	50.46	50.70	16	444	3.60%
2023/05/26	15	50.19	108	50.25	50.10	-93	441	-21.08%	大賣/
2023/05/25	1	50.90	71	51.12	50.80	-70	436	-16.05%
2023/05/24	190	51.38	6	51.33	51.40	184	432	42.56%	大買/鉅額交易
2023/05/23	164	51.56	12	51.42	51.30	152	426	35.67%	大買/鉅額交易
2023/05/22	246	51.53	17	51.56	51.70	229	422	54.18%	大買/鉅額交易
2023/05/19	3	51.03	49	50.93	50.80	-46	408	-11.26%
2023/05/18	153	51.36	27	51.44	51.20	126	399	31.52%	大買/鉅額交易
2023/05/17	68	51.57	51	51.75	51.50	17	391	4.34%
2023/05/16	127	51.12	45	51.16	51.20	82	378	21.67%	大買/
2023/05/15	12	50.73	30	50.61	50.60	-18	361	-4.99%
2023/05/12	13	50.66	54	50.76	51.00	-41	361	-11.35%
2023/05/11	13	50.66	54	50.76	50.60	-41	357	-11.47%
2023/05/10	37	50.78	20	50.67	51.10	17	357	4.75%
2023/05/09	82	51.17	16	51.20	50.80	66	351	18.79%
2023/05/08	77	50.69	76	50.86	51.10	1	343	0.29%
2023/05/05	244	50.53	42	50.61	50.70	202	331	60.87%	大買/鉅額交易
2023/05/04	331	50.12	46	50.26	50.40	285	319	89.21%	大買/鉅額交易
2023/05/03	148	48.94	0	0.00	49.10	148	294	50.34%	大買/鉅額交易
2023/05/02	51	48.42	9	48.55	48.60	42	283	14.82%
2023/04/28	1	48.00	7	47.98	48.00	-6	276	-2.17%
2023/04/27	25	47.80	6	47.64	47.95	19	275	6.89%
2023/04/26	32	47.20	9	47.29	47.45	23	271	8.46%
2023/04/25	6	47.14	34	47.00	46.75	-28	270	-10.35%
2023/04/24	37	47.39	2	47.15	47.15	35	265	13.17%
2023/04/21	169	47.58	24	47.48	47.55	145	263	54.97%	大買/鉅額交易
2023/04/20	7	47.22	25	47.50	47.10	-18	260	-6.92%
2023/04/19	9	47.81	32	47.80	47.60	-23	261	-8.81%
2023/04/18	26	48.03	10	48.41	48.15	16	260	6.15%
2023/04/17	94	48.43	12	48.44	48.50	82	256	32.03%
2023/04/14	34	47.82	16	47.75	47.90	18	249	7.23%
2023/04/13	2	47.88	11	47.75	47.75	-9	243	-3.70%
2023/04/12	0	0.00	1	47.40	47.20	-1	237	-0.42%
2023/04/11	17	47.00	0	0.00	47.40	17	237	7.14%
2023/04/10	24	47.25	3	47.37	47.45	21	234	8.94%
2023/04/07	20	47.13	4	47.49	47.20	16	233	6.86%
2023/04/06	14	47.05	4	47.18	47.05	10	230	4.33%
2023/03/31	1	47.15	10	47.25	47.15	-9	229	-3.92%
2023/03/30	7	46.81	7	47.20	46.85	0	228	0.00%
2023/03/29	5	47.20	41	47.98	47.15	-36	229	-15.71%
2023/03/28	16	47.21	2	47.13	47.35	14	231	6.05%
2023/03/27	3	47.12	2	47.15	47.15	1	235	0.42%
2023/03/24	3	47.08	6	47.18	47.00	-3	237	-1.26%
2023/03/23	4	47.10	8	46.80	47.15	-4	238	-1.68%
2023/03/22	0	0.00	7	46.64	46.70	-7	237	-2.95%
2023/03/21	10	46.13	1	46.25	46.25	9	237	3.79%
2023/03/20	17	46.51	2	46.73	46.70	15	232	6.45%
2023/03/17	11	46.22	2	46.53	46.40	9	232	3.87%
2023/03/16	2	46.30	19	46.56	46.45	-17	230	-7.36%
2023/03/15	1	46.70	11	46.80	46.60	-10	231	-4.33%
2023/03/14	10	46.84	19	46.79	46.50	-9	230	-3.90%
2023/03/13	0	0.00	23	46.41	46.90	-23	231	-9.95%
2023/03/10	25	46.78	1	46.80	46.85	24	230	10.40%
2023/03/09	5	47.40	2	47.33	47.20	3	231	1.29%
2023/03/08	14	47.45	5	47.60	47.60	9	233	3.85%
2023/03/07	7	47.66	19	47.95	47.70	-12	231	-5.19%
2023/03/06	13	47.65	6	47.83	47.80	7	228	3.06%
2023/03/03	57	47.27	6	47.25	47.25	51	223	22.79%
2023/03/02	95	47.16	47	46.98	47.20	48	223	21.50%
2023/03/01	9	46.76	50	46.94	46.60	-41	216	-18.92%
2023/02/24	29	46.58	16	46.79	47.00	13	211	6.14%
2023/02/23	41	46.16	3	46.25	46.25	38	205	18.50%
2023/02/22	12	45.93	3	46.03	45.90	9	201	4.47%
2023/02/21	4	46.01	4	46.38	46.25	0	198	0.00%
2023/02/20	26	46.41	3	46.50	46.50	23	199	11.53%
2023/02/17	18	45.99	4	46.11	46.05	14	195	7.16%
2023/02/16	7	46.05	1	46.10	46.05	6	196	3.05%
2023/02/15	13	45.91	1	45.90	45.85	12	197	6.07%
2023/02/14	20	45.93	0	0.00	45.95	20	196	10.20%
2023/02/13	36	45.90	6	45.97	46.15	30	197	15.22%
2023/02/10	34	45.87	12	45.97	45.80	22	195	11.25%
2023/02/09	18	46.08	28	46.17	46.10	-10	193	-5.18%
2023/02/08	48	45.99	9	46.38	46.25	39	188	20.71%
2023/02/07	3	46.03	24	46.43	46.20	-21	182	-11.54%
2023/02/06	12	46.22	27	46.51	46.45	-15	179	-8.36%
2023/02/03	39	46.26	33	46.64	46.80	6	175	3.41%
2023/02/02	28	46.52	12	46.58	46.50	16	169	9.46%
2023/02/01	15	45.91	1	45.70	46.00	14	163	8.55%
2023/01/31	28	45.65	3	45.50	45.70	25	159	15.64%
2023/01/30	4	45.54	1	45.50	45.50	3	158	1.89%
2023/01/17	2	45.13	1	45.20	45.35	1	157	0.63%
2023/01/16	7	45.07	0	0.00	45.20	7	157	4.44%
2023/01/13	1	45.05	7	45.25	45.15	-6	157	-3.81%
2023/01/12	0	0.00	13	45.17	45.30	-13	157	-8.28%
2023/01/11	8	45.04	1	45.15	45.15	7	156	4.48%
2023/01/10	10	44.84	10	45.05	45.30	0	156	0.00%
2023/01/09	22	44.98	2	44.95	45.10	20	155	12.86%
2023/01/06	2	44.70	6	45.02	44.70	-4	150	-2.65%
2023/01/05	2	45.00	9	44.97	45.00	-7	149	-4.67%
2023/01/04	2	44.95	9	44.89	44.90	-7	149	-4.69%
2023/01/03	3	45.15	9	45.23	45.15	-6	150	-3.99%
2022/12/30	13	45.21	9	45.11	45.50	4	151	2.64%
2022/12/29	5	44.81	13	44.95	45.10	-8	148	-5.39%
2022/12/28	6	44.90	4	44.86	45.15	2	145	1.37%
2022/12/27	5	44.69	0	0.00	44.70	5	143	3.48%
2022/12/26	5	44.63	0	0.00	44.75	5	143	3.48%
2022/12/23	17	44.87	1	45.00	44.80	16	145	10.96%
2022/12/22	16	45.11	4	45.00	45.20	12	151	7.94%
2022/12/21	26	44.92	0	0.00	44.80	26	153	16.95%
2022/12/20	10	45.45	24	45.50	45.10	-14	152	-9.16%
2022/12/19	45	45.07	3	45.20	45.65	42	149	28.04%
2022/12/16	14	44.43	25	44.47	44.25	-11	142	-7.71%
2022/12/15	14	45.01	18	45.03	44.90	-4	141	-2.83%
2022/12/14	19	44.94	10	45.11	44.90	9	142	6.31%
2022/12/13	27	44.78	3	44.50	44.90	24	141	17.01%
2022/12/12	15	44.55	2	44.75	44.50	13	139	9.29%
2022/12/09	15	44.63	2	44.50	44.65	13	139	9.33%
2022/12/08	11	44.40	0	0.00	44.25	11	139	7.87%
2022/12/07	12	44.43	5	44.53	44.50	7	141	4.95%
2022/12/06	5	44.38	8	44.72	44.20	-3	140	-2.13%
2022/12/05	12	44.93	30	45.10	44.75	-18	142	-12.65%
2022/12/02	18	44.89	12	45.03	45.10	6	142	4.20%
2022/12/01	6	45.28	24	45.49	45.20	-18	141	-12.73%
2022/11/30	9	44.96	12	44.93	45.20	-3	138	-2.17%
2022/11/29	16	44.47	5	44.26	44.50	11	135	8.13%
2022/11/28	21	44.02	11	44.02	44.10	10	133	7.48%
2022/11/25	8	44.29	1	44.05	44.05	7	134	5.20%
2022/11/24	37	44.21	11	44.05	44.50	26	135	19.16%
2022/11/23	2	43.50	8	43.63	43.50	-6	132	-4.54%
2022/11/22	1	43.75	8	43.86	43.65	-7	133	-5.26%
2022/11/21	3	43.93	4	44.10	44.15	-1	135	-0.74%
2022/11/18	8	43.94	4	43.75	43.85	4	141	2.83%
2022/11/17	5	43.88	3	43.68	43.85	2	145	1.37%
2022/11/16	9	43.89	55	43.90	43.60	-46	148	-31.03%
2022/11/15	6	44.47	20	44.54	44.70	-14	148	-9.43%
2022/11/14	34	45.04	22	45.04	44.95	12	150	7.99%
2022/11/11	1	44.90	9	45.43	44.70	-8	149	-5.34%
2022/11/10	3	45.32	3	45.45	45.40	0	151	0.00%
2022/11/09	16	45.11	1	44.95	45.40	15	150	10.00%
2022/11/08	0	0.00	5	44.91	44.80	-5	147	-3.39%
2022/11/07	20	44.48	5	44.54	44.60	15	147	10.18%
2022/11/04	1	44.10	0	0.00	44.10	1	147	0.68%
2022/11/03	27	43.96	3	44.10	44.10	24	149	16.09%
2022/11/02	23	43.67	1	43.85	43.85	22	154	14.27%
2022/11/01	4	43.26	1	43.40	43.15	3	154	1.95%
2022/10/31	8	43.30	6	43.33	43.30	2	154	1.29%
2022/10/28	2	43.25	2	43.50	43.25	0	156	0.00%
2022/10/27	2	43.55	2	43.53	43.60	0	157	0.00%
2022/10/26	7	43.44	5	43.47	43.40	2	158	1.26%
2022/10/25	6	43.40	9	43.56	43.20	-3	158	-1.89%
2022/10/24	8	43.53	1	43.40	43.80	7	158	4.41%
2022/10/21	3	43.03	10	43.25	43.00	-7	159	-4.39%
2022/10/20	2	42.90	7	42.94	43.30	-5	161	-3.11%
2022/10/19	5	43.05	22	43.07	42.90	-17	160	-10.60%
2022/10/18	4	43.14	1	43.00	43.40	3	159	1.88%
2022/10/17	1	42.70	4	42.44	42.70	-3	161	-1.85%
2022/10/14	6	42.77	0	0.00	42.80	6	163	3.67%
2022/10/13	7	42.79	11	42.85	42.55	-4	166	-2.40%
2022/10/12	8	42.83	10	42.91	42.90	-2	165	-1.21%
2022/10/11	6	42.77	1	43.15	42.95	5	166	3.00%
2022/10/07	2	43.20	0	0.00	43.20	2	169	1.18%
2022/10/06	2	43.43	3	43.55	43.50	-1	168	-0.59%
2022/10/05	2	43.70	8	43.82	43.70	-6	169	-3.55%
2022/10/04	3	43.98	5	44.06	43.95	-2	171	-1.17%
2022/10/03	2	44.05	9	44.13	44.05	-7	171	-4.09%
2022/09/30	0	0.00	17	44.09	44.60	-17	171	-9.93%
2022/09/29	15	43.91	1	44.80	44.10	14	169	8.25%
2022/09/28	2	42.78	24	42.89	42.70	-22	167	-13.14%
2022/09/27	2	43.50	3	43.48	43.50	-1	167	-0.60%
2022/09/26	2	43.75	7	44.13	43.75	-5	168	-2.96%
2022/09/23	3	44.20	9	44.39	44.35	-6	170	-3.52%
2022/09/22	9	44.18	20	44.09	44.20	-11	173	-6.34%
2022/09/21	10	44.65	12	44.65	44.50	-2	173	-1.15%
2022/09/20	0	0.00	1	45.10	45.10	-1	170	-0.59%
2022/09/19	0	0.00	6	45.16	45.15	-6	175	-3.41%
2022/09/16	0	0.00	2	45.33	45.40	-2	180	-1.11%
2022/09/15	0	0.00	9	45.44	45.50	-9	186	-4.83%
2022/09/14	47	45.50	8	45.50	45.35	39	188	20.71%
2022/09/13	3	46.02	2	46.25	46.00	1	189	0.53%
2022/09/12	21	46.06	15	45.87	46.25	6	192	3.12%
2022/09/08	6	45.34	2	45.75	45.75	4	194	2.05%
2022/09/07	0	0.00	3	45.02	45.10	-3	195	-1.54%
2022/09/06	3	45.20	24	45.12	45.30	-21	197	-10.62%
2022/09/05	2	45.30	12	45.70	45.30	-10	198	-5.05%
2022/09/02	6	45.55	2	45.75	45.85	4	199	2.01%
2022/09/01	8	45.53	12	45.59	45.50	-4	200	-2.00%
2022/08/31	14	45.91	2	46.18	45.95	12	199	6.03%
2022/08/30	2	45.95	20	45.98	45.90	-18	199	-9.00%
2022/08/29	2	45.90	11	45.95	46.00	-9	201	-4.47%
2022/08/26	6	46.58	5	46.48	46.40	1	204	0.49%
2022/08/25	4	46.51	6	46.54	46.55	-2	210	-0.95%
2022/08/24	20	46.36	0	0.00	46.45	20	217	9.18%
2022/08/23	16	46.25	4	46.15	46.25	12	223	5.38%
2022/08/22	3	46.12	5	46.33	46.30	-2	223	-0.89%
2022/08/19	11	45.89	11	45.63	46.20	0	221	0.00%
2022/08/18	1	45.50	8	45.61	45.50	-7	221	-3.17%
2022/08/17	1	45.85	9	45.79	45.65	-8	224	-3.57%
2022/08/16	0	0.00	2.1	45.54	45.50	-2.1	223	-0.96%
2022/08/15	9	45.62	7	45.65	45.65	2	224	0.89%
2022/08/12	2	45.45	2	45.53	45.45	0	224	0.00%
2022/08/11	12	45.48	5	45.78	45.50	7	225	3.10%
2022/08/10	10	45.77	3	45.53	45.75	7	225	3.10%
2022/08/09	31	45.53	35	45.87	45.75	-4	225	-1.77%
2022/08/08	6	44.59	2	44.70	44.95	4	224	1.78%
2022/08/05	4	44.60	2	44.50	44.65	2	227	0.88%
2022/08/04	2	43.95	46	43.93	43.95	-44	233	-18.81%
2022/08/03	0	0.00	8	44.36	44.35	-8	235	-3.40%
2022/08/02	1	44.80	11	44.88	44.70	-10	236	-4.22%
2022/08/01	5	44.85	4	44.99	45.05	1	240	0.42%
2022/07/29	0	0.00	1	45.20	45.20	-1	242	-0.41%
2022/07/28	51	44.57	3	44.87	44.90	48	244	19.64%
2022/07/27	9	45.09	13	45.18	45.10	-4	244	-1.64%
2022/07/26	2	44.98	1	45.10	44.95	1	245	0.41%
2022/07/25	9	44.92	6	44.81	45.05	3	252	1.19%
2022/07/22	24	44.80	4	44.83	44.85	20	257	7.76%
2022/07/21	26	45.28	21	45.24	45.40	5	265	1.88%
2022/07/20	13.1	44.72	5	44.85	44.80	8.1	265	3.03%
2022/07/19	19	44.04	13	44.28	44.20	6	266	2.25%
2022/07/18	9	44.12	20	43.97	44.20	-11	269	-4.09%
2022/07/15	4	44.05	23	44.26	44.05	-19	274	-6.93%
2022/07/14	14	44.58	1	44.70	44.65	13	280	4.64%
2022/07/13	8	44.64	8	44.64	44.85	0	284	0.00%
2022/07/12	5	44.39	24	44.53	44.15	-19	291	-6.53%
2022/07/11	2	45.25	7	45.32	45.25	-5	316	-1.58%
2022/07/08	3	45.32	13	45.48	45.30	-10	319	-3.13%
2022/07/07	9	45.47	1	45.50	45.50	8	321	2.49%
2022/07/06	25	45.56	30	45.58	45.25	-5	323	-1.54%
2022/07/05	10	45.75	11	45.68	45.95	-1	323	-0.31%
2022/07/04	20	45.36	13	45.37	45.20	7	321	2.18%
2022/07/01	2	45.15	14	45.12	45.15	-12	323	-3.71%
2022/06/30	14	45.55	33	45.61	45.70	-19	321	-5.90%
2022/06/29	2	45.95	3	45.98	46.15	-1	319	-0.31%
2022/06/28	4	46.21	5	46.27	46.20	-1	318	-0.31%
2022/06/27	23	46.42	41	46.52	46.25	-18	320	-5.61%
2022/06/24	35	46.28	21	46.30	46.45	14	318	4.39%
2022/06/23	33	45.88	24	46.01	46.10	9	319	2.82%
2022/06/22	4	45.55	24	45.70	45.55	-20	317	-6.31%
2022/06/21	31	45.81	2	45.60	46.05	29	316	9.15%
2022/06/20	13	45.46	27	45.53	45.35	-14	319	-4.38%
2022/06/17	2	45.30	2	45.80	45.05	0	320	0.00%
2022/06/16	7	46.05	0	0.00	46.00	7	319	2.19%
2022/06/15	30	46.10	1	46.05	46.05	29	323	8.96%
2022/06/14	33	45.59	0	0.00	45.75	33	322	10.24%
2022/06/13	7	45.53	17	45.49	45.50	-10	326	-3.06%
2022/06/10	6	45.85	1	45.70	45.95	5	329	1.52%
2022/06/09	1	45.90	0	0.00	45.90	1	330	0.30%
2022/06/08	2	45.85	6	46.05	45.85	-4	331	-1.21%
2022/06/07	1.1	46.02	5	46.11	46.00	-3.9	333	-1.17%
2022/06/06	5	45.99	2	46.25	45.95	3	338	0.89%
2022/06/02	7	45.76	0	0.00	45.90	7	342	2.04%
2022/06/01	8	47.78	1	47.50	47.70	7	342	2.04%
2022/05/31	34	47.44	0	0.00	47.50	34	334	10.17%
2022/05/30	28	46.72	0	0.00	46.95	28	330	8.47%
2022/05/27	13	46.37	0	0.00	46.30	13	329	3.94%
2022/05/26	9	46.16	0	0.00	46.00	9	331	2.71%
2022/05/25	8	46.10	2	46.20	46.10	6	335	1.79%
2022/05/24	2	46.25	2	46.40	46.25	0	338	0.00%
2022/05/23	1	46.85	0	0.00	46.85	1	339	0.29%
2022/05/20	3	46.83	0	0.00	46.70	3	344	0.87%
2022/05/19	6	46.23	28	46.30	46.55	-22	348	-6.31%
2022/05/18	31	46.68	3	46.67	46.60	28	353	7.92%
2022/05/17	6	46.44	0	0.00	46.30	6	358	1.68%
2022/05/16	4	45.95	37	46.08	46.00	-33	360	-9.16%
2022/05/13	40	45.28	1	45.65	45.80	39	358	10.88%
2022/05/12	5	45.28	22	45.68	45.15	-17	358	-4.74%
2022/05/11	7	46.44	3	46.27	46.15	4	357	1.12%
2022/05/09	4	46.66	33	47.03	46.65	-29	363	-7.97%
2022/05/06	3	47.55	11	47.58	47.55	-8	363	-2.20%
2022/05/05	4	47.88	2	47.95	47.85	2	367	0.54%
2022/05/04	1	47.85	0	0.00	47.85	1	370	0.27%
2022/05/03	1	47.90	6	48.03	47.90	-5	375	-1.33%
2022/04/29	5	47.75	30	48.09	47.75	-25	381	-6.56%
2022/04/28	6	48.50	17	47.99	48.50	-11	387	-2.84%
2022/04/27	8	47.09	151	47.23	47.10	-143	384	-37.16%	大賣/鉅額交易
2022/04/26	3	48.10	38	48.24	48.10	-35	376	-9.30%
2022/04/25	3	48.28	49	48.32	48.25	-46	379	-12.12%
2022/04/22	6	48.87	0	0.00	49.00	6	381	1.57%
2022/04/21	0	0.00	2	49.48	49.20	-2	383	-0.52%
2022/04/20	35	49.52	9	49.56	49.55	26	382	6.80%
2022/04/19	19	49.02	2	49.00	49.00	17	375	4.52%
2022/04/18	3	49.08	34	48.88	48.60	-31	374	-8.28%
2022/04/15	10	49.46	39	49.39	49.65	-29	368	-7.86%
2022/04/14	1	48.30	46	48.26	48.25	-45	344	-13.05%
2022/04/13	1	48.10	33	48.11	48.25	-32	343	-9.31%
2022/04/12	3	47.93	4	48.06	47.90	-1	345	-0.29%
2022/04/11	1	48.15	11	48.23	48.15	-10	347	-2.88%
2022/04/08	1	48.40	4	48.49	48.40	-3	351	-0.85%
2022/04/07	0	0.00	13	48.47	48.40	-13	354	-3.67%
2022/04/01	1	48.65	4	48.64	48.60	-3	372	-0.80%
2022/03/30	14	48.81	2	48.75	48.85	12	378	3.17%
2022/03/29	1	48.65	0	0.00	48.65	1	378	0.26%
2022/03/28	3	48.65	11	48.62	48.65	-8	378	-2.11%
2022/03/25	3	48.67	25	48.88	48.90	-22	376	-5.84%
2022/03/23	20	48.73	0	0.00	48.65	20	375	5.33%
2022/03/22	2	48.80	1	48.95	48.80	1	372	0.27%
2022/03/21	2	48.95	1	48.95	48.95	1	371	0.27%
2022/03/18	22	48.78	29	48.95	49.15	-7	371	-1.88%
2022/03/17	24	48.57	69	48.57	48.65	-45	367	-12.24%
2022/03/16	12	48.18	38	48.18	48.25	-26	367	-7.07%
2022/03/15	23	48.20	59	48.28	48.20	-36	363	-9.90%
2022/03/14	6	48.51	7	48.53	48.70	-1	361	-0.28%
2022/03/11	0	0.00	17	48.50	48.50	-17	363	-4.68%
2022/03/10	10	48.38	26	48.56	48.40	-16	364	-4.39%
2022/03/09	21	48.23	34	48.25	48.20	-13	361	-3.60%
2022/03/08	6	48.05	129	48.33	48.05	-123	357	-34.44%	大賣/鉅額交易
2022/03/07	14	48.73	119	48.70	48.70	-105	350	-29.93%	大賣/鉅額交易
2022/03/04	21	49.26	5	49.27	49.25	16	349	4.58%
2022/03/03	45	49.40	6	49.45	49.45	39	351	11.09%
2022/03/02	15	49.58	10	49.73	49.60	5	355	1.41%
2022/03/01	16	49.58	14	49.53	49.70	2	358	0.56%
2022/02/25	10	48.99	3	49.30	49.00	7	364	1.92%
2022/02/24	5	49.04	55	49.40	49.00	-50	372	-13.43%
2022/02/23	0	0.00	5	50.00	49.65	-5	367	-1.36%
2022/02/22	1	49.65	56	49.79	49.75	-55	368	-14.94%
2022/02/21	23	50.20	4	50.23	50.30	19	366	5.19%
2022/02/18	115	50.24	11	50.32	50.40	104	365	28.47%	大買/鉅額交易
2022/02/17	46	50.00	23	50.01	50.10	23	359	6.40%
2022/02/16	47	49.96	40	50.06	50.00	7	357	1.96%
2022/02/15	62	49.98	18	49.94	50.00	44	355	12.39%
2022/02/14	40	49.94	14	50.00	49.85	26	356	7.29%
2022/02/11	48	50.10	5	50.08	50.00	43	354	12.12%
2022/02/10	31	49.95	7	49.95	50.00	24	352	6.82%
2022/02/09	53	49.93	32	49.94	49.95	21	351	5.97%
2022/02/08	30	49.92	42	49.94	49.90	-12	346	-3.46%
2022/02/07	49	49.62	7	49.19	49.80	42	345	12.16%
2022/01/26	3	48.70	6	48.72	48.75	-3	343	-0.87%
2022/01/25	8	48.60	15	48.71	48.70	-7	344	-2.03%
2022/01/24	5	48.95	63	48.97	49.00	-58	347	-16.70%
2022/01/21	34	49.90	90	49.61	49.40	-56	350	-15.98%
2022/01/20	8	49.29	35	49.20	49.20	-27	347	-7.76%
2022/01/19	20	49.34	47	49.32	49.25	-27	359	-7.51%
2022/01/18	48	49.40	10	49.48	49.40	38	362	10.47%
2022/01/17	10	49.65	39	49.63	49.40	-29	361	-8.01%
2022/01/14	1	50.10	57	49.86	49.90	-56	376	-14.88%
2022/01/13	41	49.99	3	50.00	50.00	38	407	9.33%
2022/01/12	2	49.93	1.5	49.97	49.95	0.5	434	0.11%
2022/01/11	15	49.92	3	49.95	49.95	12	449	2.67%
2022/01/10	6	49.65	4	49.83	49.75	2	451	0.44%
2022/01/07	34	49.80	3	49.75	49.75	31	454	6.81%
2022/01/06	19	49.71	1	49.75	49.75	18	455	3.95%
2022/01/05	36	49.54	4	49.66	49.80	32	461	6.94%
2022/01/04	8	49.44	16	49.50	49.50	-8	465	-1.72%
2022/01/03	15	49.91	91	49.86	49.70	-76	468	-16.23%
2021/12/30	12	50.16	3	50.20	50.20	9	470	1.91%
2021/12/29	18	50.19	7	50.10	50.10	11	475	2.31%
2021/12/28	23	50.21	19	50.31	50.10	4	482	0.83%
2021/12/27	40	49.62	6	49.75	49.75	34	501	6.78%
2021/12/24	18	49.29	2	49.43	49.30	16	518	3.09%
2021/12/23	2	49.33	6	49.30	49.30	-4	530	-0.75%
2021/12/22	2	49.35	4	49.33	49.30	-2	541	-0.37%
2021/12/21	5	49.20	2	49.45	49.45	3	558	0.54%
2021/12/20	23	49.27	1	49.25	49.25	22	559	3.93%
2021/12/17	20	49.42	2	49.35	49.35	18	560	3.21%
2021/12/16	36	49.35	0	0.00	49.40	36	559	6.44%
2021/12/15	21	49.09	12	49.17	49.05	9	560	1.61%
2021/12/14	2	49.13	9	49.09	49.05	-7	558	-1.25%
2021/12/13	23	49.10	4	49.15	49.15	19	557	3.41%
2021/12/10	35	49.00	6	49.11	49.05	29	557	5.20%
2021/12/09	24	49.16	1	49.10	49.10	23	558	4.12%
2021/12/08	4	48.99	2	49.10	49.10	2	560	0.36%
2021/12/07	83	48.98	3	48.95	48.90	80	560	14.27%
2021/12/06	5	48.90	11	48.98	48.90	-6	559	-1.07%
2021/12/03	24	48.80	9	49.02	49.05	15	563	2.66%
2021/12/02	2	48.85	20.1	48.89	48.80	-18.1	562	-3.22%
2021/12/01	17	49.04	32	49.07	49.05	-15	563	-2.66%
2021/11/30	22	49.15	49	49.30	49.05	-27	563	-4.79%
2021/11/29	52	49.20	66	49.31	49.40	-14	558	-2.51%
2021/11/26	38	49.90	65	49.72	49.80	-27	554	-4.87%
2021/11/25	2	49.85	24	49.71	49.85	-22	548	-4.01%
2021/11/24	18	49.47	85	49.60	49.55	-67	543	-12.32%
2021/11/23	79	49.17	96	49.56	49.75	-17	536	-3.17%
2021/11/22	6	48.85	10	48.93	48.85	-4	524	-0.76%
2021/11/19	15	49.09	6	49.04	49.10	9	522	1.72%
2021/11/18	20	48.83	13	48.75	48.95	7	527	1.33%
2021/11/17	15	48.90	15	48.90	48.95	0	526	0.00%
2021/11/16	26	48.83	1	48.95	48.95	25	528	4.73%
2021/11/15	13	48.71	23	48.76	48.70	-10	533	-1.87%
2021/11/12	0.1	49.25	24	48.71	48.75	-24	536	-4.46%
2021/11/11	27	48.56	16	48.60	48.60	11	538	2.04%
2021/11/10	1	48.70	26	48.87	48.80	-25	539	-4.63%
2021/11/09	14.1	48.70	26	48.75	48.70	-12	545	-2.19%
2021/11/08	4	48.90	29	48.95	48.90	-25	545	-4.59%
2021/11/05	2.1	49.00	39	49.04	49.00	-37	548	-6.74%
2021/11/04	8	49.25	15	49.23	49.25	-7	562	-1.24%
2021/11/03	35	48.91	22	48.92	49.05	13	567	2.29%
2021/11/02	16	48.65	31	48.75	48.65	-15	570	-2.63%
2021/11/01	65.1	48.34	1	48.50	48.45	64.1	571	11.20%
2021/10/29	29	48.36	80	48.46	48.40	-51	565	-9.02%
2021/10/28	39	48.71	19	48.75	48.70	20	556	3.59%
2021/10/27	35.1	49.25	5	49.29	49.10	30.1	548	5.48%
2021/10/26	11	49.83	9	49.70	49.80	2	539	0.37%
2021/10/25	24	49.79	21	50.02	49.80	3	535	0.56%
2021/10/22	46	49.93	39	49.93	49.80	7	540	1.30%
2021/10/21	41	50.66	129	50.81	51.20	-88	522	-16.84%	大賣/
2021/10/20	74	52.05	173	51.85	51.80	-99	490	-20.20%	大賣/
2021/10/19	89	50.85	45	51.10	51.10	44	462	9.51%
2021/10/18	62	49.97	14	50.27	50.20	48	451	10.64%
2021/10/15	63.1	49.79	15	49.94	49.85	48.1	457	10.51%
2021/10/14	12	50.16	26	50.03	49.80	-14	460	-3.04%
2021/10/13	30	50.58	54	50.28	49.90	-24	464	-5.16%
2021/10/12	79	49.98	46	50.17	50.40	33	479	6.88%
2021/10/08	40	49.94	10	50.16	50.10	30	484	6.19%
2021/10/07	79	50.14	9	50.18	50.00	70	483	14.46%
2021/10/06	19.1	49.64	48	50.12	49.60	-29	484	-5.98%
2021/10/05	70.1	49.57	95	49.96	50.30	-24.9	483	-5.15%
2021/10/04	165	50.24	157	50.53	50.70	8	475	1.68%	大買/大賣/
2021/10/01	100	49.33	186	49.62	49.30	-86	448	-19.17%	大賣/
2021/09/30	89	48.29	47	48.89	49.05	42	434	9.68%
2021/09/29	10	48.87	68	49.11	48.65	-58	428	-13.53%
2021/09/28	82	49.12	9	49.11	49.45	73	451	16.16%
2021/09/27	36	48.68	10	48.43	48.60	26	439	5.92%
2021/09/24	9	48.28	25	48.21	48.00	-16	447	-3.57%
2021/09/23	4	48.11	1	48.10	48.10	3	454	0.66%
2021/09/22	44	47.84	12	47.92	47.95	32	464	6.89%
2021/09/17	7	48.51	0	0.00	48.45	7	475	1.47%
2021/09/16	5	48.79	13	48.83	48.80	-8	485	-1.65%
2021/09/15	5	48.51	9	48.61	48.80	-4	492	-0.81%
2021/09/14	8	48.43	22	48.35	48.55	-14	499	-2.80%
2021/09/13	2	47.50	10	47.70	47.70	-8	505	-1.58%
2021/09/10	24	47.71	1	47.60	47.70	23	516	4.46%
2021/09/09	30	47.45	12	47.39	47.60	18	527	3.41%
2021/09/08	11	47.57	37	48.03	47.55	-26	533	-4.88%
2021/09/07	1	48.45	8	48.43	48.40	-7	542	-1.29%
2021/09/06	5	48.60	13	48.87	48.60	-8	553	-1.45%
2021/09/03	34	48.99	17	49.10	49.10	17	557	3.05%
2021/09/02	1	48.60	19	48.69	48.55	-18	565	-3.18%
2021/09/01	20	48.96	14	49.00	48.90	6	574	1.04%
2021/08/31	4	48.70	2	48.75	48.75	2	579	0.34%
2021/08/30	23	48.60	1	48.55	48.70	22	586	3.75%
2021/08/27	13	48.70	10	48.58	48.65	3	597	0.50%
2021/08/26	7	48.50	26	48.56	48.60	-19	614	-3.09%
2021/08/25	3	48.58	17	48.60	48.70	-14	652	-2.15%
2021/08/24	71	48.79	51	48.73	48.65	20	667	3.00%
2021/08/23	38	47.56	4	47.68	47.75	34	681	4.99%
2021/08/20	34	46.65	3	46.62	46.75	31	691	4.48%
2021/08/19	3	47.28	5	47.15	47.05	-2	707	-0.28%
2021/08/18	3	47.70	4	47.71	47.75	-1	755	-0.13%
2021/08/17	0	0.00	2	47.85	47.85	-2	773	-0.26%
2021/08/16	2	48.05	10	48.02	47.85	-8	804	-0.99%
2021/08/13	15	48.54	105	48.59	48.55	-90	836	-10.76%	大賣/
2021/08/12	5	49.01	15	49.19	49.25	-10	844	-1.18%
2021/08/11	43	48.68	20	48.70	48.60	23	873	2.63%
2021/08/10	0	0.00	61	48.94	48.70	-61	909	-6.71%
2021/08/09	1	49.55	11	49.64	49.50	-10	933	-1.07%
2021/08/06	5	49.92	6	50.08	50.00	-1	950	-0.11%
2021/08/05	6	50.47	34	50.36	50.20	-28	981	-2.85%
2021/08/04	25	50.65	20	50.61	50.70	5	1,052	0.48%
2021/08/03	0	0.00	21	50.60	50.60	-21	1,107	-1.90%
2021/08/02	2	50.85	15	50.59	50.80	-13	1,151	-1.13%
2021/07/30	7	50.50	65	50.55	50.50	-58	1,168	-4.96%
2021/07/29	0	0.00	25	50.99	51.20	-25	1,193	-2.09%
2021/07/28	8	50.40	79	50.72	50.50	-71	1,211	-5.86%
2021/07/27	5	51.24	2	51.10	51.10	3	1,271	0.24%
2021/07/26	9	51.30	7	51.40	51.40	2	1,342	0.15%
2021/07/23	133	51.33	1	51.50	51.30	132	1,406	9.39%	大買/鉅額交易
2021/07/22	23	51.60	34	51.41	51.20	-11	1,506	-0.73%
2021/07/21	38	51.41	25	51.60	51.50	13	1,560	0.83%
2021/07/20	6	51.30	15	51.32	51.20	-9	1,608	-0.56%
2021/07/19	11	51.78	21	52.25	51.90	-10	1,654	-0.60%
2021/07/16	32	52.31	118	52.68	52.40	-86	1,748	-4.92%	大賣/
2021/07/15	88	51.97	12	52.26	52.30	76	1,851	4.10%
2021/07/14	34	51.56	9	51.54	51.50	25	1,872	1.34%
2021/07/13	14	51.80	9	51.64	51.60	5	1,910	0.26%
2021/07/12	0	0.00	51	51.53	51.60	-51	1,938	-2.63%
2021/07/09	27	51.35	5	51.56	51.60	22	1,941	1.13%
2021/07/08	49	51.41	17	51.67	51.70	32	1,953	1.64%
2021/07/07	31	51.03	65	51.24	51.10	-34	1,979	-1.72%
2021/07/06	12	51.05	19	51.13	50.90	-7	1,988	-0.35%
2021/07/05	69	51.13	52	51.48	51.10	17	1,987	0.86%
2021/07/02	43	51.78	14	51.78	51.80	29	1,962	1.48%
2021/07/01	17	51.75	20	51.87	51.40	-3	1,963	-0.15%
2021/06/30	53	51.06	33	51.02	51.10	20	1,956	1.02%
2021/06/29	40	51.02	45	50.93	50.90	-5	1,953	-0.26%
2021/06/28	42	51.23	116.1	51.35	51.20	-74.1	1,956	-3.79%	大賣/
2021/06/25	3	51.80	10	51.71	51.70	-7	1,955	-0.36%
2021/06/24	23	52.02	42	51.99	52.10	-19	1,957	-0.97%
2021/06/23	7	51.94	24	51.76	52.30	-17	1,957	-0.87%
2021/06/22	4	51.48	9	51.67	51.70	-5	1,953	-0.26%
2021/06/21	36.2	51.28	49	51.27	51.80	-12.9	1,950	-0.66%
2021/06/18	10	51.89	39	51.91	51.50	-29	1,943	-1.49%
2021/06/17	0	0.00	4	51.95	52.10	-4	1,938	-0.21%
2021/06/16	4	52.35	28	52.19	51.90	-24	1,939	-1.24%
2021/06/15	1	52.90	74.1	52.74	52.70	-73.1	1,930	-3.79%
2021/06/11	1.1	53.12	39	53.20	53.20	-37.9	1,926	-1.97%
2021/06/09	20	53.47	34	53.76	53.50	-14	1,936	-0.72%
2021/06/08	25	54.20	42	54.31	54.30	-17	1,931	-0.88%
2021/06/07	38	53.72	42	54.00	53.80	-4	1,944	-0.21%
2021/06/04	59	55.29	26	54.95	54.80	33	1,965	1.68%
2021/06/03	30	56.25	11	56.72	56.00	19	1,999	0.95%
2021/06/02	267	56.05	178	56.40	56.90	89	1,996	4.46%	大買/大賣/
2021/06/01	112	54.97	57	54.93	55.00	55	1,961	2.80%	大買/
2021/05/31	110	56.93	18	56.88	56.90	92	1,949	4.72%	大買/
2021/05/28	14	56.41	68	56.57	56.50	-54	1,932	-2.79%
2021/05/27	68	56.52	280	56.66	56.20	-212	1,926	-11.01%	大賣/鉅額交易
2021/05/26	187	56.74	270	57.31	57.70	-83	1,914	-4.33%	大買/大賣/
2021/05/25	57	56.41	200	56.01	55.50	-143	1,868	-7.65%	大賣/鉅額交易
2021/05/24	65	55.68	199	55.84	55.60	-134	1,855	-7.22%	大賣/鉅額交易
2021/05/21	211	54.46	155	54.10	54.90	56	1,833	3.05%	大買/大賣/
2021/05/20	107	53.26	98	53.10	53.00	9	1,807	0.50%	大買/
2021/05/19	140	53.10	148	53.70	53.10	-8	1,798	-0.44%	大買/大賣/
2021/05/18	392	51.99	196	52.28	53.30	196	1,771	11.06%	大買/大賣/鉅額交易
2021/05/17	347	49.23	296	49.38	49.50	51	1,738	2.93%	大買/大賣/
2021/05/14	172	51.05	231	51.68	51.30	-59	1,700	-3.47%	大買/大賣/
2021/05/13	242	51.55	408	51.71	51.70	-166	1,678	-9.89%	大買/大賣/鉅額交易
2021/05/12	449	52.64	308	54.08	51.30	141	1,644	8.58%	大買/大賣/鉅額交易
2021/05/11	213	57.35	224	58.20	56.80	-11	1,569	-0.70%	大買/大賣/
2021/05/10	223	57.95	133	58.44	59.00	90	1,516	5.93%	大買/大賣/
2021/05/07	74	56.25	94	56.17	56.20	-20	1,476	-1.36%
2021/05/06	208	56.01	91	56.41	56.20	117	1,464	7.99%	大買/鉅額交易
2021/05/05	248	56.62	73	56.72	56.20	175	1,436	12.18%	大買/鉅額交易
2021/05/04	502	56.18	144	57.56	56.40	358	1,426	25.09%	大買/大賣/鉅額交易
2021/05/03	267	58.84	440	58.98	58.70	-173	1,363	-12.69%	大買/大賣/鉅額交易
2021/04/29	389	58.67	288	58.57	58.00	101	1,298	7.78%	大買/大賣/
2021/04/28	385	58.80	511	58.75	59.80	-126	1,242	-10.14%	大買/大賣/鉅額交易
2021/04/27	119	56.57	99	56.81	57.60	20	1,160	1.72%	大買/
2021/04/26	253	56.25	268	56.27	56.60	-15	1,110	-1.35%	大買/大賣/
2021/04/23	102	54.58	47	55.19	54.80	55	1,063	5.17%	大買/
2021/04/22	255.1	55.16	270	55.78	55.10	-14.9	1,046	-1.42%	大買/大賣/
2021/04/21	151	54.80	242	54.73	54.50	-91	952	-9.55%	大買/大賣/
2021/04/20	341	51.63	42	51.55	51.90	299	837	35.71%	大買/鉅額交易
2021/04/19	147	51.46	83	51.47	51.70	64	817	7.83%	大買/
2021/04/16	67	50.29	41	50.24	50.50	26	778	3.34%
2021/04/15	1	48.85	8	49.04	48.90	-7	749	-0.93%
2021/04/14	8	48.50	33	48.54	48.65	-25	747	-3.35%
2021/04/13	0	0.00	6	49.15	48.25	-6	743	-0.81%
2021/04/12	13	47.89	4	47.96	48.00	9	718	1.25%
2021/04/09	0	0.00	10	47.71	47.55	-10	713	-1.40%
2021/04/08	15	47.26	10	47.36	47.65	5	713	0.70%
2021/04/07	60	47.27	0	0.00	47.35	60	717	8.36%
2021/04/06	0	0.00	35	47.38	47.35	-35	762	-4.59%
2021/04/01	0	0.00	1	47.35	47.40	-1	767	-0.13%
2021/03/31	2	47.23	1	47.30	47.55	1	772	0.13%
2021/03/29	2	47.20	2.1	47.16	47.15	-0.1	761	-0.01%
2021/03/26	20	47.16	0	0.00	47.15	20	803	2.49%
2021/03/25	7	46.89	1	46.85	47.00	6	823	0.73%
2021/03/24	4	46.88	0	0.00	46.80	4	825	0.48%
2021/03/23	0	0.00	12	47.30	47.05	-12	821	-1.46%
2021/03/22	4	47.20	25	47.19	47.20	-21	819	-2.56%
2021/03/19	0	0.00	29	47.17	47.30	-29	816	-3.55%
2021/03/18	2	47.10	2	47.43	47.40	0	811	0.00%
2021/03/17	23	47.15	4	47.25	47.05	19	811	2.34%
2021/03/16	3	46.95	2	47.03	47.20	1	809	0.12%
2021/03/15	17	46.91	3	46.82	46.80	14	807	1.73%
2021/03/12	0	0.00	16	47.93	47.60	-16	790	-2.02%
2021/03/11	12	48.00	201	47.81	47.80	-189	788	-23.96%	大賣/鉅額交易
2021/03/10	49	47.90	21	48.08	48.10	28	772	3.63%
2021/03/09	10	47.48	9	47.46	47.05	1	746	0.13%
2021/03/08	19	46.49	17	46.62	46.65	2	708	0.28%
2021/03/05	11	46.05	0	0.00	46.15	11	696	1.58%
2021/03/04	19	46.31	29	46.25	46.40	-10	695	-1.44%
2021/03/03	10	46.28	1	46.30	46.25	9	694	1.30%
2021/03/02	5	46.05	5	46.11	46.05	0	693	0.00%
2021/02/26	62	46.07	32	46.05	46.15	30	691	4.34%
2021/02/25	41	46.38	5	46.63	46.65	36	689	5.22%
2021/02/24	7	46.39	18	46.78	46.25	-11	688	-1.60%
2021/02/23	38	46.44	11	46.32	46.75	27	683	3.95%
2021/02/22	9	46.14	5	46.23	46.30	4	682	0.59%
2021/02/19	67	45.50	18	45.55	45.55	49	677	7.23%
2021/02/18	47	45.33	8	45.35	45.35	39	676	5.76%
2021/02/17	20	45.23	3	45.23	45.25	17	680	2.50%
2021/02/05	6	45.28	0	0.00	45.40	6	685	0.88%
2021/02/04	9	45.04	2	45.00	45.10	7	689	1.01%
2021/02/03	10	45.20	7	45.05	45.25	3	695	0.43%
2021/02/02	6	44.83	25	44.77	44.80	-19	699	-2.72%
2021/02/01	22	44.52	111	44.43	44.55	-89	699	-12.73%	大賣/
2021/01/29	10	44.75	22	44.66	44.50	-12	696	-1.72%
2021/01/28	16	44.59	4	44.60	44.50	12	691	1.74%
2021/01/27	3	44.88	13	44.98	44.90	-10	685	-1.46%
2021/01/26	30	44.70	48	44.97	44.65	-18	684	-2.63%
2021/01/25	23	45.14	5	45.33	45.10	18	675	2.66%
2021/01/22	33.1	44.91	29	45.11	45.35	4.1	670	0.61%
2021/01/21	15	44.51	32	44.60	44.20	-17	663	-2.56%
2021/01/20	33	44.28	37	44.52	43.95	-4	654	-0.61%
2021/01/19	30	45.44	22	45.49	45.40	8	632	1.26%
2021/01/18	33	45.48	29	45.73	45.60	4	626	0.64%
2021/01/15	33	46.72	49	47.06	46.35	-16	617	-2.59%
2021/01/14	28	45.53	21	45.45	45.45	7	596	1.17%
2021/01/13	38	45.88	14	45.97	45.85	24	607	3.95%
2021/01/12	11	45.81	20	46.55	45.80	-9	598	-1.50%
2021/01/11	10	46.57	23	46.52	46.60	-13	586	-2.22%
2021/01/08	24	46.43	25	46.56	46.70	-1	582	-0.17%
2021/01/07	35	46.18	12	46.15	46.15	23	575	4.00%
2021/01/06	37	46.39	59	46.35	46.10	-22	567	-3.88%
2021/01/05	19	46.32	11	46.63	46.45	8	555	1.44%
2021/01/04	34	47.13	43	47.07	47.10	-9	547	-1.64%
2020/12/31	4	47.01	7	47.09	47.00	-3	538	-0.56%
2020/12/30	32	47.27	26	47.48	47.40	6	529	1.13%
2020/12/29	53	47.02	34	47.66	47.55	19	515	3.68%
2020/12/28	47	45.92	18	45.98	46.20	29	463	6.25%
2020/12/25	8	45.55	1	45.90	45.55	7	451	1.55%
2020/12/24	0	0.00	16	45.80	45.50	-16	441	-3.63%
2020/12/23	19	45.62	44	45.84	45.60	-25	434	-5.75%
2020/12/22	36	46.22	109	46.37	45.95	-73	428	-17.04%	大賣/
2020/12/21	34	47.00	49	46.91	47.40	-15	381	-3.93%
2020/12/18	8	45.24	5	45.20	45.45	3	358	0.84%
2020/12/17	3	44.80	5	44.95	45.00	-2	362	-0.55%
2020/12/16	94	44.79	3	44.85	45.00	91	369	24.66%
2020/12/15	3	44.20	45	44.52	44.20	-42	369	-11.36%
2020/12/14	3	44.75	8	44.76	44.80	-5	366	-1.37%
2020/12/11	9	44.87	34	44.84	44.90	-25	365	-6.84%
2020/12/10	11	45.32	5	45.15	45.25	6	360	1.66%
2020/12/09	50	45.18	10	45.13	45.10	40	357	11.19%
2020/12/08	4	45.10	39	45.15	45.20	-35	357	-9.80%
2020/12/07	9	45.36	45	45.27	45.30	-36	353	-10.17%
2020/12/04	9	45.18	34	45.36	45.40	-25	350	-7.14%
2020/12/03	0	0.00	3	44.90	45.00	-3	347	-0.86%
2020/12/02	2	44.70	52	44.80	44.70	-50	345	-14.48%
2020/12/01	0	0.00	3	44.95	45.10	-3	338	-0.89%
2020/11/30	1	45.25	7.1	45.24	45.15	-6.1	339	-1.79%
2020/11/27	2	45.15	2	45.38	45.15	0	338	0.00%
2020/11/26	36	45.23	0	0.00	45.50	36	335	10.72%
2020/11/25	38	45.24	0	0.00	45.20	38	336	11.30%
2020/11/24	29	45.23	25	45.55	45.15	4	333	1.20%
2020/11/23	36	45.83	0	0.00	45.80	36	327	10.99%
2020/11/20	47	45.90	6	45.95	45.95	41	322	12.73%
2020/11/19	20	45.62	6	45.80	45.75	14	317	4.41%
2020/11/18	49	45.13	4	45.19	45.15	45	308	14.61%
2020/11/17	33	44.98	12	45.24	45.00	21	304	6.89%
2020/11/16	25	45.16	20	45.03	44.90	5	308	1.62%
2020/11/13	42	44.88	12	44.83	44.95	30	303	9.90%
2020/11/12	30	44.23	26	44.28	44.05	4	294	1.36%
2020/11/11	56	44.19	79	44.24	44.40	-23	295	-7.79%
2020/11/10	41	43.85	0	0.00	44.00	41	288	14.22%
2020/11/09	30	43.60	70	43.43	43.35	-40	281	-14.21%
2020/11/06	0	0.00	7	43.31	43.20	-7	278	-2.51%
2020/11/05	0	0.00	1	43.30	43.35	-1	280	-0.36%
2020/11/04	9	42.98	16	43.13	43.15	-7	285	-2.45%
2020/11/03	2	43.00	3	42.95	43.05	-1	286	-0.35%
2020/11/02	1	42.75	3	42.80	42.80	-2	289	-0.69%
2020/10/30	0	0.00	19	42.95	42.85	-19	290	-6.55%
2020/10/29	0	0.00	4	43.25	43.25	-4	290	-1.38%
2020/10/28	5	43.05	7	43.15	43.00	-2	294	-0.68%
2020/10/27	4	43.05	2	43.15	43.15	2	294	0.68%
2020/10/26	9	43.35	7	43.33	43.35	2	296	0.68%
2020/10/23	2	43.10	0	0.00	43.05	2	297	0.67%
2020/10/22	48	42.81	0	43.10	42.60	48	303	15.82%
2020/10/21	13	44.05	2	44.13	43.65	11	299	3.67%
2020/10/20	10	42.39	9	42.25	42.25	1	286	0.35%
2020/10/19	10	42.44	34	42.29	42.70	-24	290	-8.25%
2020/10/16	0	0.00	3	42.40	42.15	-3	302	-0.99%
2020/10/15	2	42.45	3	42.60	42.45	-1	314	-0.32%
2020/10/14	2	42.75	0	0.00	42.75	2	320	0.62%
2020/10/12	3	42.55	2	42.70	42.55	1	323	0.31%
2020/10/08	4	43.00	0	0.00	42.70	4	334	1.20%
2020/10/07	6	42.66	7	42.80	42.80	-1	338	-0.30%
2020/10/06	4	42.56	2	42.80	42.80	2	342	0.58%
2020/10/05	5	42.10	0	0.00	42.40	5	347	1.44%
2020/09/30	0	0.00	6	42.25	42.10	-6	355	-1.69%
2020/09/29	2	42.10	2	42.35	42.10	0	359	0.00%
2020/09/28	12	42.20	9	42.30	42.20	3	369	0.81%
2020/09/25	5	41.85	13	41.88	41.85	-8	379	-2.11%
2020/09/24	17	42.09	14	42.30	41.90	3	382	0.78%
2020/09/23	2	42.90	10	43.28	42.95	-8	376	-2.12%
2020/09/22	8	43.61	7	43.56	43.45	1	377	0.26%
2020/09/21	1	43.65	9	43.39	43.55	-8	377	-2.12%
2020/09/18	17	42.94	1	43.00	43.15	16	370	4.32%
2020/09/17	15	42.79	2	42.75	42.75	13	366	3.54%
2020/09/16	3	42.60	0	0.00	42.55	3	366	0.82%
2020/09/15	6	42.57	0	0.00	42.55	6	368	1.63%
2020/09/14	5	42.79	16	42.70	42.70	-11	371	-2.96%
2020/09/11	18	42.95	0	0.00	42.75	18	372	4.83%
2020/09/10	0	0.00	1	42.50	42.55	-1	369	-0.27%
2020/09/09	1	42.35	33	42.35	42.50	-32	370	-8.64%
2020/09/08	2	42.50	3	42.70	42.50	-1	371	-0.27%
2020/09/04	4	42.25	1	42.30	42.30	3	381	0.79%
2020/09/03	1	42.60	0	0.00	42.45	1	382	0.26%
2020/09/02	1	42.70	0	0.00	42.60	1	385	0.26%
2020/09/01	1	42.70	50	42.71	42.70	-49	390	-12.54%
2020/08/31	1	42.65	0	0.00	42.85	1	393	0.25%
2020/08/28	0	0.00	1	42.70	42.70	-1	395	-0.25%
2020/08/27	0	0.00	2	42.70	42.70	-2	398	-0.50%
2020/08/25	2	42.20	0	0.00	42.30	2	396	0.50%
2020/08/24	9	42.22	4	42.25	42.20	5	394	1.27%
2020/08/21	18	42.21	16	42.09	42.30	2	395	0.51%
2020/08/20	5	41.70	29	41.82	41.95	-24	394	-6.08%
2020/08/19	18	42.99	1	42.95	42.90	17	392	4.33%
2020/08/18	5	43.25	2	43.40	43.25	3	389	0.77%
2020/08/17	2	42.73	0	0.00	43.10	2	385	0.52%
2020/08/13	1	42.00	0	0.00	41.85	1	378	0.26%
2020/08/12	1	41.85	1	41.80	41.85	0	377	0.00%
2020/08/10	5	42.22	0	0.00	42.30	5	375	1.33%
2020/08/06	8	42.09	6	41.98	41.95	2	370	0.54%
2020/08/04	11	41.48	30	41.50	41.50	-19	368	-5.16%
2020/08/03	1	42.00	14	41.89	41.40	-13	368	-3.52%
2020/07/31	3	41.95	3	42.00	42.00	0	366	0.00%
2020/07/30	1	41.85	1	41.95	41.85	0	365	0.00%
2020/07/29	14	41.87	8	41.63	41.55	6	364	1.65%
2020/07/28	52	41.18	13	41.35	41.10	39	365	10.68%
2020/07/27	6	41.93	15	42.14	41.90	-9	360	-2.49%
2020/07/24	17	43.06	18	43.23	42.90	-1	351	-0.29%
2020/07/23	8	43.76	7	43.89	43.75	1	346	0.29%
2020/07/22	9	44.38	14	44.03	44.00	-5	344	-1.45%
2020/07/21	23	43.89	9	43.79	43.90	14	332	4.21%
2020/07/20	11	42.37	10	42.66	42.30	1	320	0.31%
2020/07/17	0	0.00	50	43.16	43.10	-50	316	-15.77%
2020/07/16	10	43.73	2	43.60	43.25	8	320	2.50%
2020/07/15	12	43.18	6	43.25	43.20	6	317	1.89%
2020/07/14	0	0.00	51	43.72	43.70	-51	310	-16.43%
2020/07/13	5	44.10	4	44.30	44.10	1	307	0.33%
2020/07/10	1	44.05	41	44.40	44.25	-40	314	-12.72%
2020/07/09	2	44.90	7	45.09	45.10	-5	311	-1.60%
2020/07/08	0	0.00	10	44.61	44.55	-10	305	-3.28%
2020/07/07	1	44.60	11	44.67	44.60	-10	303	-3.30%
2020/07/06	14	44.51	0	0.00	44.55	14	295	4.74%
2020/07/03	2	44.55	25	44.87	44.55	-23	289	-7.96%
2020/07/02	2	44.70	20	45.11	45.00	-18	287	-6.27%
2020/07/01	3	44.43	22	44.66	44.60	-19	289	-6.56%
2020/06/30	12	46.02	12	46.00	46.00	0	290	0.00%
2020/06/29	2	45.50	6	45.44	45.60	-4	283	-1.41%
2020/06/24	2	45.60	5	45.52	45.65	-3	284	-1.05%
2020/06/23	4	45.59	5	45.40	45.65	-1	287	-0.35%
2020/06/22	25	45.49	2	44.85	45.60	23	287	8.00%
2020/06/19	58	45.08	2	45.45	44.75	56	292	19.12%
2020/06/18	10	45.66	4	45.80	45.60	6	292	2.05%
2020/06/17	20	45.38	0	0.00	45.70	20	293	6.82%
2020/06/16	17	45.13	0	0.00	45.20	17	303	5.60%
2020/06/15	17	44.93	3	44.87	44.80	14	317	4.41%
2020/06/12	5	44.72	0	0.00	45.00	5	321	1.56%
2020/06/11	12	45.88	32	45.81	45.40	-20	325	-6.15%
2020/06/10	8	47.06	10	47.03	46.95	-2	321	-0.62%
2020/06/09	6	47.90	0	0.00	47.50	6	334	1.80%
2020/06/08	18	47.44	5	47.19	47.50	13	336	3.86%
2020/06/05	4	46.75	0	0.00	46.90	4	333	1.20%
2020/06/04	5	46.10	0	0.00	46.30	5	336	1.48%
2020/06/03	5	45.43	0.1	45.70	45.55	4.9	337	1.46%
2020/06/01	2	44.90	1	44.80	44.85	1	332	0.30%
2020/05/29	0	0.00	5	44.65	44.50	-5	332	-1.50%
2020/05/28	0	0.00	12	44.65	44.65	-12	332	-3.61%
2020/05/27	1	45.25	1	45.20	45.10	0	335	0.00%
2020/05/26	15	44.94	0	45.60	45.25	15	334	4.48%
2020/05/25	4	44.29	3	44.10	44.50	1	330	0.30%
2020/05/22	0	0.00	8	44.07	44.00	-8	330	-2.42%
2020/05/21	16	44.19	0	0.00	44.30	16	331	4.83%
2020/05/20	5	44.07	1	44.25	43.95	4	331	1.21%
2020/05/18	0	0.00	2	43.65	43.90	-2	339	-0.59%
2020/05/15	1	44.15	0	0.00	44.20	1	343	0.29%
2020/05/13	0	0.00	2	44.68	44.80	-2	349	-0.57%
2020/05/12	0	0.00	1	45.20	44.70	-1	353	-0.28%
2020/05/11	0	0.00	1	45.50	45.25	-1	358	-0.28%
2020/05/08	0	0.00	1	45.10	45.05	-1	359	-0.28%
2020/05/07	0	0.00	1	44.90	44.80	-1	360	-0.28%
2020/05/04	1	44.05	0	0.00	44.20	1	365	0.27%
2020/04/30	0	0.00	1	45.00	45.30	-1	366	-0.27%
2020/04/29	0	0.00	2	43.60	44.20	-2	379	-0.53%
2020/04/28	0	0.00	1	43.40	43.45	-1	387	-0.26%
2020/04/27	1	42.75	0	0.00	42.75	1	436	0.23%
2020/04/23	6	41.81	2	42.10	42.20	4	436	0.92%
2020/04/17	7	43.59	0	0.00	43.20	7	430	1.63%
2020/04/15	54	42.93	21	42.70	43.50	33	425	7.75%
2020/04/14	30	42.03	0	0.00	42.10	30	417	7.19%
2020/04/09	0	42.60	0	0.00	42.15	0	416	0.00%
2020/04/07	8	42.39	0	0.00	42.10	8	415	1.93%
2020/04/06	30	41.51	1	41.30	41.85	29	414	7.00%
2020/04/01	11	41.89	0	0.00	41.95	11	412	2.67%
2020/03/31	3	40.00	1	40.35	40.40	2	406	0.49%
2020/03/27	0	0.00	10	40.00	39.85	-10	410	-2.44%
2020/03/24	2	37.10	0	0.00	37.70	2	409	0.49%
2020/03/23	4	36.41	1	36.30	36.30	3	411	0.73%
2020/03/20	12	37.79	4	36.80	37.90	8	413	1.94%
2020/03/19	5	35.41	13	35.08	34.90	-8	408	-1.96%
2020/03/18	17	38.79	8	39.02	38.70	9	396	2.27%
2020/03/17	1	39.40	0	0.00	39.00	1	396	0.25%
2020/03/16	3	41.10	5	40.93	40.65	-2	391	-0.51%
2020/03/13	4	41.24	78	40.99	41.80	-74	388	-19.05%
2020/03/12	3	45.78	12	45.16	45.05	-9	377	-2.38%
2020/03/11	2	47.15	0	0.00	47.00	2	368	0.54%
2020/03/10	1	47.80	2	47.65	47.40	-1	366	-0.27%
2020/03/09	1	48.05	0	0.00	48.00	1	358	0.28%
2020/03/06	0	0.00	8	49.03	49.00	-8	351	-2.28%
2020/03/05	2	49.10	0	0.00	49.20	2	351	0.57%
2020/03/03	1	49.05	0	0.00	49.00	1	353	0.28%
2020/03/02	4	48.74	10	49.08	48.90	-6	355	-1.69%
2020/02/26	2	48.05	0	0.00	49.00	2	355	0.56%
2020/02/24	0	0.00	13	49.30	49.20	-13	358	-3.62%
2020/02/21	2	49.85	2	49.85	49.80	0	358	0.00%
2020/02/20	0	0.00	0	50.00	49.70	0	358	-0.01%
2020/02/19	8	49.99	2	49.78	50.00	6	352	1.70%
2020/02/18	10	49.70	0	0.00	49.60	10	351	2.84%
2020/02/14	1	49.10	0	0.00	49.00	1	342	0.29%
2020/02/13	1	48.80	1	48.80	48.80	0	338	0.00%
2020/02/12	5	48.75	0	0.00	48.80	5	336	1.48%
2020/02/07	0	0.00	8	48.73	48.75	-8	330	-2.42%
2020/02/05	0	0.00	1	48.50	48.50	-1	328	-0.30%
2020/02/04	2	48.20	0	0.00	48.40	2	340	0.59%
2020/02/03	1	48.00	1	48.00	48.00	0	343	0.00%
2020/01/31	4	49.85	9	49.64	49.60	-5	340	-1.47%
2020/01/30	20	52.43	4	49.60	49.60	16	333	4.80%
2020/01/14	0	51.00	0	0.00	51.00	0	280	0.00%
2020/01/13	0	0.00	1	50.90	51.00	-1	281	-0.36%
2020/01/10	0	0.00	4	50.68	50.70	-4	291	-1.37%
2020/01/08	7	50.41	0	0.00	50.40	7	298	2.34%
2020/01/07	1	50.60	0	0.00	50.70	1	302	0.33%
2020/01/06	0	0.00	2	51.10	50.90	-2	301	-0.66%
2020/01/03	2	51.10	0	0.00	51.10	2	302	0.66%
2020/01/02	0	0.00	8	50.70	51.00	-8	302	-2.64%
2019/12/31	0	0.00	4	50.80	50.90	-4	300	-1.33%
2019/12/30	2	51.30	5	51.16	51.00	-3	299	-1.00%
2019/12/27	6	51.37	2	51.50	51.40	4	300	1.33%
2019/12/26	1	51.10	0	0.00	51.20	1	299	0.33%
2019/12/25	5	51.00	0	0.00	51.10	5	296	1.68%
2019/12/24	17	51.39	2	51.30	51.40	15	294	5.09%
2019/12/23	2	50.70	7	50.80	50.80	-5	287	-1.74%
2019/12/18	5	50.40	2	50.40	50.50	3	274	1.09%
2019/12/12	2	50.30	0	0.00	50.40	2	282	0.71%
2019/12/03	3	50.23	0	0.00	50.10	3	286	1.05%
2019/12/02	4	50.00	16	50.03	50.30	-12	290	-4.14%
2019/11/29	4	50.38	0	0.00	50.20	4	290	1.38%
2019/11/28	0	0.00	3	50.60	50.50	-3	288	-1.04%
2019/11/27	0	0.00	1	50.60	50.80	-1	291	-0.34%
2019/11/26	1	50.60	0	0.00	50.20	1	289	0.35%
2019/11/25	2	50.50	0	0.00	50.50	2	287	0.70%
2019/11/22	2	50.30	0	0.00	50.30	2	285	0.70%
2019/11/21	6	50.12	1	50.00	50.00	5	284	1.76%
2019/11/20	19	49.97	0	0.00	49.95	19	280	6.77%
2019/11/19	0	0.00	2	49.90	49.80	-2	279	-0.72%
2019/11/18	0	0.00	4	49.89	50.00	-4	282	-1.42%
2019/11/15	5	49.75	0	0.00	49.70	5	282	1.77%
2019/11/14	3	49.85	1	49.75	49.75	2	280	0.71%
2019/11/13	0	0.00	5	49.85	49.95	-5	278	-1.79%
2019/11/12	2	49.78	0	0.00	49.80	2	277	0.72%
2019/11/11	4	49.51	0	0.00	49.65	4	277	1.44%
2019/11/08	2	49.70	0	0.00	49.70	2	281	0.71%
2019/11/07	3	49.63	2	49.70	49.80	1	282	0.35%
2019/11/05	2	49.90	1	49.95	49.90	1	278	0.36%
2019/11/04	3	49.30	0	0.00	49.95	3	279	1.07%
2019/10/31	2	49.35	0	0.00	49.60	2	262	0.76%
2019/10/30	5	49.73	0	0.00	49.45	5	256	1.95%
2019/10/29	11	50.22	0	0.00	49.95	11	245	4.48%
2019/10/28	6	50.57	0	0.00	50.60	6	244	2.45%
2019/10/25	4	50.65	0	0.00	50.60	4	248	1.61%
2019/10/23	1	50.60	6	50.70	50.50	-5	250	-1.99%
2019/10/22	8	50.40	0	0.00	50.30	8	253	3.16%
2019/10/21	0	0.00	1	50.30	50.40	-1	253	-0.39%
2019/10/18	1	49.80	23	50.10	50.10	-22	253	-8.67%
2019/10/17	5	49.63	0	0.00	49.60	5	244	2.05%
2019/10/16	33	49.71	0	0.00	49.70	33	240	13.71%
2019/10/15	61	49.78	1	49.65	49.85	60	238	25.15%
2019/10/14	21	49.93	3	49.93	49.90	18	236	7.62%
2019/10/09	0	0.00	3	50.03	50.20	-3	235	-1.27%
2019/10/08	0	0.00	6	50.30	50.50	-6	234	-2.56%
2019/10/07	0	0.00	1	50.00	49.80	-1	235	-0.43%
2019/10/04	3	49.88	0	0.00	49.80	3	239	1.25%
2019/10/03	0	0.00	21	49.87	49.80	-21	239	-8.77%
2019/10/02	2	50.20	2	50.45	50.20	0	239	0.00%
2019/09/27	3	50.23	3	50.47	50.30	0	243	0.00%
2019/09/26	0	0.00	22	50.95	51.10	-22	271	-8.11%
2019/09/25	0	0.00	3	50.70	50.70	-3	276	-1.08%
2019/09/24	0	0.00	2	50.95	50.90	-2	286	-0.70%
2019/09/23	0	0.00	5	50.70	50.90	-5	307	-1.63%
2019/09/20	1	50.40	2	50.50	50.40	-1	314	-0.32%
2019/09/19	1	49.80	2	50.30	50.30	-1	326	-0.31%
2019/09/18	52	50.24	1	50.60	49.60	51	352	14.46%
2019/09/17	2	50.00	2	50.10	50.30	0	354	0.00%
2019/09/16	6	50.68	0	0.00	50.60	6	352	1.70%
2019/09/12	20	51.03	2	50.70	50.70	18	359	5.00%
2019/09/11	1	51.70	0	0.00	51.00	1	365	0.27%
2019/09/09	2	51.60	1	51.50	51.50	1	379	0.26%
2019/09/06	0	0.00	5	51.42	51.50	-5	381	-1.31%
2019/09/05	0	0.00	6	51.70	51.70	-6	378	-1.59%
2019/09/04	1	51.10	9	51.17	51.40	-8	374	-2.13%
2019/09/03	0	0.00	1	51.30	51.30	-1	374	-0.27%
2019/09/02	2	51.35	0	0.00	51.30	2	376	0.53%
2019/08/28	0	0.00	1	51.70	51.40	-1	389	-0.26%
2019/08/27	0	0.00	2	51.20	51.40	-2	394	-0.51%
2019/08/26	0	0.00	3	50.90	50.90	-3	398	-0.75%
2019/08/23	0	0.00	1	51.80	51.30	-1	403	-0.25%
2019/08/22	0	0.00	5	51.58	51.60	-5	411	-1.22%
2019/08/21	29	51.68	6	52.03	51.50	23	418	5.50%
2019/08/20	1	51.70	1	51.40	51.50	0	421	0.00%
2019/08/19	0	0.00	1	51.70	51.40	-1	424	-0.24%
2019/08/16	1	51.40	0	0.00	51.30	1	427	0.23%
2019/08/15	7	50.97	0	0.00	51.00	7	432	1.62%
2019/08/14	1	51.00	0	0.00	51.40	1	434	0.23%
2019/08/13	3	50.90	0	0.00	50.60	3	434	0.69%
2019/08/12	0	0.00	4	51.98	51.80	-4	429	-0.93%
2019/08/07	0	0.00	5	51.80	51.60	-5	428	-1.17%
2019/08/06	2	51.00	0	0.00	51.80	2	428	0.47%
2019/08/02	1	52.50	1	52.60	52.60	0	430	0.00%
2019/08/01	3	53.23	0	0.00	52.90	3	432	0.69%
2019/07/31	5	53.08	0	0.00	53.20	5	430	1.16%
2019/07/30	3	52.67	0	0.00	52.60	3	429	0.70%
2019/07/29	3	53.17	30	53.18	53.10	-27	426	-6.33%
2019/07/26	2	53.60	0	0.00	53.50	2	426	0.47%
2019/07/25	0	0.00	2	53.70	53.70	-2	425	-0.47%
2019/07/24	2	53.90	2	53.90	53.70	0	425	0.00%
2019/07/23	1	54.30	0	0.00	54.00	1	424	0.24%
2019/07/22	2	54.00	0	0.00	54.10	2	426	0.47%
2019/07/19	5	53.70	1	53.70	53.70	4	425	0.94%
2019/07/17	28	54.00	16	53.83	53.80	12	428	2.80%
2019/07/12	0	55.00	0	0.00	55.20	0	423	0.00%
2019/07/11	0	0.00	1	55.30	55.10	-1	422	-0.24%
2019/07/10	0	0.00	51	55.60	56.00	-51	420	-12.14%
2019/07/09	0	0.00	8	55.65	55.80	-8	417	-1.92%
2019/07/08	0	0.00	35	55.47	55.60	-35	418	-8.36%
2019/07/05	8	55.40	8	55.57	55.40	0	419	0.00%
2019/07/03	25	55.77	83	55.43	55.20	-58	417	-13.89%
2019/07/02	0	0.00	42	54.58	54.20	-42	391	-10.72%
2019/07/01	0	0.00	52	54.84	55.00	-52	388	-13.39%
2019/06/28	2	55.50	21	55.27	55.60	-19	391	-4.85%
2019/06/27	41	54.50	23	54.32	54.60	18	372	4.83%
2019/06/26	0	0.00	16	54.10	54.10	-16	366	-4.37%
2019/06/25	62	56.55	0	0.00	56.70	62	351	17.64%
2019/06/24	79	56.00	1	56.00	56.00	78	319	24.40%
2019/06/21	17	55.36	0	0.00	55.60	17	301	5.64%
2019/06/20	23	55.68	1	55.50	55.60	22	295	7.45%
2019/06/19	36	55.10	0	0.00	55.20	36	285	12.61%
2019/06/18	7	54.76	1	54.80	54.90	6	275	2.18%
2019/06/17	17	54.65	2	54.05	54.50	15	271	5.52%
2019/06/14	3	53.37	5	53.18	53.80	-2	259	-0.77%
2019/06/13	0	0.00	2	53.40	53.20	-2	259	-0.77%
2019/06/12	6	53.10	9	53.32	53.20	-3	259	-1.16%
2019/06/11	0	0.00	11	53.39	53.50	-11	263	-4.18%
2019/06/10	12	53.57	2	53.55	53.50	10	260	3.84%
2019/06/06	13	53.62	0	0.00	53.40	13	265	4.90%
2019/06/05	33	54.04	3	54.03	53.70	30	260	11.50%
2019/06/04	9	54.04	1	54.00	54.10	8	256	3.12%
2019/06/03	13	53.57	4	53.75	54.00	9	252	3.56%
2019/05/31	9	52.89	2	52.90	52.80	7	245	2.85%
2019/05/30	13	52.84	5	52.80	53.00	8	243	3.29%
2019/05/29	10	52.45	5	52.64	53.30	5	248	2.01%
2019/05/28	8	51.48	0	0.00	52.00	8	240	3.33%
2019/05/27	1	50.70	1	51.40	51.30	0	232	0.00%
2019/05/24	1	50.70	1	51.30	51.30	0	226	0.00%
2019/05/23	1	50.80	0	0.00	50.70	1	225	0.44%
2019/05/22	0	51.50	0	0.00	51.30	0	225	0.00%
2019/05/21	0	0.00	3	51.50	51.80	-3	226	-1.33%
2019/05/20	2	51.05	0	0.00	51.10	2	227	0.88%
2019/05/17	6	51.32	0	0.00	51.30	6	230	2.61%
2019/05/15	0	0.00	0	52.00	51.90	0	238	-0.02%
2019/05/14	3	50.47	1	51.20	51.90	2	241	0.83%
2019/05/13	5	51.70	0	0.00	51.30	5	247	2.02%
2019/05/10	4	52.80	0	0.00	52.60	4	249	1.61%
2019/05/09	1	52.80	0	0.00	52.80	1	259	0.39%
2019/05/08	0	0.00	0	53.40	53.40	0	260	0.00%
2019/05/07	2	53.40	0	0.00	53.50	2	263	0.76%
2019/05/06	5	53.34	0	0.00	53.40	5	267	1.87%
2019/05/02	2	53.45	3	53.67	53.80	-1	267	-0.37%
2019/04/30	1	53.00	0	0.00	53.30	1	280	0.36%
2019/04/29	3	53.03	0	0.00	52.80	3	281	1.07%
2019/04/23	1	53.30	0	0.00	53.30	1	294	0.34%
2019/04/22	1	53.60	0	0.00	53.60	1	307	0.33%
2019/04/17	46	54.02	1	54.00	54.30	45	330	13.61%
2019/04/16	3	53.90	0	0.00	53.70	3	332	0.90%
2019/04/15	7	54.27	0	0.00	53.90	7	333	2.10%
2019/04/11	3	54.67	0	0.00	54.20	3	333	0.90%
2019/04/10	1	54.80	1	55.20	55.30	0	329	0.00%
2019/04/09	1	55.20	0	0.00	54.80	1	327	0.31%
2019/04/03	0	0.00	2	55.70	55.10	-2	321	-0.62%
2019/04/02	3	55.10	7	55.04	55.90	-4	321	-1.25%
2019/04/01	5	54.04	1	54.20	54.00	4	313	1.27%
2019/03/29	16	53.44	0	0.00	53.40	16	312	5.11%
2019/03/28	0	57.50	2	53.35	53.40	-2	318	-0.62%
2019/03/26	0	0.00	1	53.10	53.30	-1	325	-0.31%
2019/03/25	1	53.00	0	0.00	53.10	1	328	0.31%
2019/03/20	14	53.99	0	0.00	54.00	14	329	4.25%
2019/03/18	0	0.00	2	54.30	54.20	-2	328	-0.61%
2019/03/15	4	54.03	0	0.00	53.90	4	327	1.22%
2019/03/14	1	54.50	0	0.00	54.00	1	327	0.31%
2019/03/13	2	54.00	2	53.90	53.80	0	325	0.00%
2019/03/12	0	0.00	3	53.53	53.90	-3	328	-0.91%
2019/03/08	2	53.95	0	0.00	53.90	2	326	0.61%
2019/03/07	0	0.00	3	54.40	54.00	-3	328	-0.91%
2019/03/05	0	0.00	7	54.80	54.60	-7	329	-2.13%
2019/03/04	18	55.18	0	0.00	55.10	18	327	5.50%
2019/02/26	0	0.00	17	54.72	54.60	-17	317	-5.36%
2019/02/22	0	0.00	3	54.60	54.50	-3	317	-0.94%
2019/02/21	0	0.00	7	54.86	54.70	-7	315	-2.22%
2019/02/20	30	54.61	2	55.20	55.20	28	313	8.92%
2019/02/19	8	53.88	1	53.80	53.80	7	310	2.25%
2019/02/18	3	54.20	0	0.00	54.00	3	308	0.97%
2019/02/15	0	0.00	12	54.90	54.40	-12	306	-3.92%
2019/02/13	1	55.10	1	55.10	55.00	0	298	0.00%
2019/02/12	0	0.00	2	55.35	55.90	-2	299	-0.67%
2019/02/11	0	0.00	9	55.60	55.50	-9	297	-3.03%
2019/01/30	1	55.80	2	55.90	55.90	-1	293	-0.34%
2019/01/29	1	54.60	21	54.60	54.50	-20	285	-7.01%
2019/01/25	0	0.00	17	54.40	54.20	-17	285	-5.95%
2019/01/24	5	54.22	0	0.00	54.10	5	285	1.75%
2019/01/23	1	54.00	0	0.00	54.20	1	285	0.35%
2019/01/22	7	54.09	1	54.80	54.00	6	286	2.10%
2019/01/17	0	52.20	3	52.60	52.50	-3	280	-1.07%
2019/01/16	0	0.00	3	52.57	52.50	-3	279	-1.07%
2019/01/15	1	53.00	13	52.55	52.80	-12	284	-4.22%
2019/01/14	23	52.40	6	52.47	52.60	17	286	5.94%
2019/01/11	5	50.78	16	51.03	51.00	-11	323	-3.40%
2019/01/10	8	50.12	3	50.00	50.10	5	334	1.49%
2019/01/09	10	48.01	0	0.00	48.30	10	327	3.06%
2019/01/08	1	47.55	0	0.00	47.55	1	329	0.30%
2019/01/07	0	0.00	1	47.60	47.50	-1	334	-0.30%
2019/01/04	9	47.21	0	0.00	47.05	9	352	2.55%
2019/01/03	5	47.25	0	0.00	47.05	5	380	1.31%
2019/01/02	3	47.02	0	0.00	46.90	3	383	0.78%
2018/12/28	1	46.85	0	0.00	46.90	1	389	0.26%
2018/12/27	1	47.15	1	47.35	47.10	0	394	0.00%
2018/12/25	0	0.00	4	46.93	47.55	-4	407	-0.98%
2018/12/24	3	47.83	1	47.85	47.80	2	417	0.48%
2018/12/20	1	45.30	0	0.00	45.30	1	416	0.24%
2018/12/19	2	45.13	1	45.00	45.00	1	418	0.24%
2018/12/18	2	45.35	0	0.00	45.40	2	416	0.48%
2018/12/17	6	46.04	0	0.00	45.55	6	415	1.44%
2018/12/14	5	46.24	0	0.00	46.00	5	415	1.20%
2018/12/13	4	46.84	0	0.00	46.65	4	413	0.97%
2018/12/12	5	46.39	0	0.00	47.00	5	413	1.21%
2018/12/11	4	46.35	0	0.00	46.30	4	412	0.97%
2018/12/10	0	0.00	2	46.35	46.35	-2	414	-0.48%
2018/12/07	1	45.90	5	46.40	46.35	-4	417	-0.96%
2018/12/06	2	46.03	26	45.78	45.90	-24	419	-5.72%
2018/12/05	5	46.33	0	0.00	46.30	5	417	1.20%
2018/12/04	1	47.60	3	47.37	46.70	-2	416	-0.48%
2018/12/03	3	47.45	1	47.70	47.55	2	415	0.48%
2018/11/30	4	46.78	2	47.45	47.45	2	413	0.48%
2018/11/29	6	46.54	1	46.50	46.55	5	413	1.21%
2018/11/28	2	46.25	13	46.25	46.25	-11	416	-2.64%
2018/11/27	2	46.08	0	0.00	46.05	2	416	0.48%
2018/11/26	30	46.04	0	0.00	46.00	30	420	7.14%
2018/11/22	1	46.35	0	0.00	46.30	1	430	0.23%
2018/11/21	2	46.20	0	0.00	46.55	2	435	0.46%
2018/11/20	4	45.99	0	0.00	45.90	4	438	0.91%
2018/11/19	11	46.22	0	0.00	46.00	11	448	2.45%
2018/11/16	1	45.85	0	0.00	45.95	1	451	0.22%
2018/11/14	2	46.75	5	45.85	45.85	-3	455	-0.66%
2018/11/13	0	0.00	11	46.41	46.75	-11	466	-2.36%
2018/11/12	2	47.15	11	47.03	47.05	-9	493	-1.82%
2018/11/09	0	0.00	21	46.67	46.90	-21	511	-4.11%
2018/11/08	2	46.90	2	46.55	46.70	0	514	0.00%
2018/11/07	0	0.00	2	45.90	45.90	-2	511	-0.39%
2018/11/06	1	45.00	0	0.00	45.20	1	513	0.19%
2018/11/05	3	45.20	0	0.00	45.40	3	510	0.59%
2018/11/02	1	44.65	0	0.00	44.95	1	508	0.20%
2018/11/01	0	0.00	2	44.40	44.30	-2	507	-0.39%
2018/10/30	1	43.10	30	43.20	43.05	-29	506	-5.73%
2018/10/29	4	42.45	20	43.30	43.45	-16	512	-3.12%
2018/10/26	26	43.06	0	0.00	42.95	26	507	5.12%
2018/10/25	9	42.40	1	42.50	42.30	8	513	1.56%
2018/10/24	12	42.73	13	42.82	43.10	-1	539	-0.19%
2018/10/23	0	0.00	5	42.55	42.80	-5	538	-0.93%
2018/10/22	1	42.10	8	42.17	42.10	-7	532	-1.32%
2018/10/19	5	40.60	10	41.61	43.05	-5	524	-0.95%
2018/10/18	1	44.35	28	43.64	42.75	-27	479	-5.64%
2018/10/17	2.1	45.00	7	44.96	44.75	-4.9	466	-1.05%
2018/10/16	5	44.90	10	45.02	44.85	-5	466	-1.07%
2018/10/15	4	45.28	31	45.13	44.90	-27	459	-5.88%
2018/10/12	8	45.39	45	45.30	45.00	-37	454	-8.14%
2018/10/11	6	45.95	4	46.51	45.75	2	438	0.46%
2018/10/05	0	0.00	1	51.40	51.60	-1	402	-0.25%
2018/10/03	1	54.00	0	0.00	53.50	1	402	0.25%
2018/10/02	0	0.00	4	54.13	53.30	-4	399	-1.00%
2018/10/01	4	52.70	3	52.83	53.00	1	388	0.26%
2018/09/27	0	0.00	2	51.10	51.10	-2	378	-0.53%
2018/09/19	29	52.08	0	0.00	51.90	29	365	7.93%
2018/09/17	0	0.00	3	52.00	51.90	-3	364	-0.82%
2018/09/14	0	0.00	1	51.20	52.00	-1	365	-0.27%
2018/09/11	0	0.00	1	51.00	51.60	-1	364	-0.27%
2018/09/10	1	51.00	0	0.00	50.90	1	364	0.27%
2018/09/05	1	53.40	0	0.00	52.60	1	362	0.28%
2018/09/04	1	53.10	1	52.10	53.20	0	359	0.00%
2018/08/31	2	51.80	0	0.00	52.00	2	354	0.56%
2018/08/30	0	0.00	1	52.50	52.20	-1	353	-0.28%
2018/08/29	3	51.50	0	0.00	51.30	3	357	0.84%
2018/08/27	1	50.80	1	51.20	51.50	0	350	0.00%
2018/08/24	1	50.50	0	0.00	50.70	1	348	0.29%
2018/08/23	1	51.50	0	0.00	51.50	1	343	0.29%
2018/08/21	1	51.00	1	51.30	51.90	0	340	0.00%
2018/08/17	3	51.70	0	0.00	50.90	3	329	0.91%
2018/08/16	3	52.90	2	53.65	52.20	1	309	0.32%
2018/08/15	4	54.95	1	54.30	54.10	3	292	1.02%
2018/08/13	0	0.00	2	55.30	55.10	-2	288	-0.69%
2018/08/10	7	56.46	0	0.00	56.30	7	291	2.40%
2018/08/09	2	56.35	0	0.00	56.50	2	290	0.69%
2018/08/07	1	56.20	0	0.00	56.00	1	285	0.35%
2018/08/03	3	55.33	1	55.50	55.50	2	281	0.71%
2018/08/02	0	56.20	0	0.00	55.80	0	271	0.00%
2018/08/01	2	56.25	0	0.00	55.90	2	268	0.74%
2018/07/31	2	56.05	6	56.50	56.80	-4	256	-1.56%
2018/07/30	1	56.80	2	56.85	56.80	-1	228	-0.44%
2018/07/27	2	57.40	1	57.30	57.10	1	227	0.44%
2018/07/26	3	57.10	0	0.00	57.10	3	223	1.34%
2018/07/20	1	58.60	0	0.00	58.60	1	207	0.48%
2018/07/18	19	59.04	0	0.00	59.20	19	211	8.97%
2018/07/17	1	59.00	0	0.00	58.80	1	208	0.48%
2018/07/16	0	0.00	1	58.30	58.80	-1	207	-0.48%
2018/07/12	1	58.30	0	0.00	58.20	1	205	0.49%
2018/07/11	1	59.80	1	60.00	60.00	0	201	0.00%
2018/07/10	8	59.79	0	0.00	59.50	8	201	3.97%
2018/07/09	2	60.05	6	59.95	59.90	-4	199	-2.01%
2018/07/06	6	60.00	0	0.00	60.00	6	197	3.03%
2018/07/04	3	60.43	0	0.00	60.40	3	200	1.50%
2018/07/02	0	0.00	1	61.10	60.80	-1	202	-0.49%
2018/06/29	1	60.70	6	60.87	60.80	-5	203	-2.45%
2018/06/28	4	60.70	0	0.00	60.70	4	203	1.97%
2018/06/27	0	0.00	3	60.90	60.80	-3	203	-1.47%
2018/06/26	1	60.50	1	60.90	61.10	0	207	0.00%
2018/06/25	2	61.00	0	0.00	61.00	2	207	0.97%
2018/06/22	5	61.06	0	0.00	61.00	5	211	2.37%
2018/06/20	0	0.00	1	61.30	61.60	-1	220	-0.45%
2018/06/14	0	61.70	0	0.00	61.70	0	228	0.01%
2018/06/06	0	0.00	2	62.60	62.80	-2	279	-0.72%
2018/06/05	3	61.57	0	0.00	61.80	3	280	1.07%
2018/06/01	1	61.00	0	0.00	61.30	1	275	0.36%
2018/05/30	0	0.00	1	61.40	61.30	-1	270	-0.37%
2018/05/28	1	61.00	0	0.00	61.00	1	271	0.37%
2018/05/22	0	0.00	2	61.60	61.50	-2	267	-0.75%
2018/05/17	1	60.70	0	0.00	60.80	1	261	0.38%
2018/05/14	1	60.70	0	0.00	60.60	1	278	0.36%
2018/05/11	5	60.40	0	0.00	60.50	5	278	1.79%
2018/05/03	2	60.60	0	0.00	60.50	2	301	0.66%
2018/04/26	0	0.00	2	60.55	60.50	-2	316	-0.63%
2018/04/25	1	60.20	2	60.05	60.20	-1	321	-0.31%
2018/04/24	2	60.50	1	60.40	60.50	1	329	0.30%
2018/04/16	0	0.00	40	61.23	61.10	-40	361	-11.06%
2018/04/09	2	60.80	0	0.00	61.00	2	370	0.54%
2018/03/30	0	0.00	1	60.80	60.90	-1	395	-0.25%
2018/03/29	1	60.50	2	60.70	60.60	-1	397	-0.25%
2018/03/27	8	60.30	10	60.84	60.60	-2	399	-0.50%
2018/03/26	2	60.15	0	0.00	59.90	2	400	0.50%
2018/03/23	1	60.50	8	60.30	60.20	-7	401	-1.74%
2018/03/22	9	60.99	1	61.20	60.90	8	406	1.97%
2018/03/21	1	61.30	0	0.00	61.00	1	406	0.25%
2018/03/19	1	61.80	0	0.00	61.60	1	410	0.24%
2018/03/16	9	61.78	0	0.00	61.80	9	415	2.17%
2018/03/15	8	62.64	8	62.10	62.10	0	414	0.00%
2018/03/13	0	0.00	8	63.40	63.00	-8	410	-1.95%
2018/03/12	0	0.00	2	63.05	62.50	-2	403	-0.50%
2018/03/09	10	61.91	14	61.92	61.50	-4	393	-1.02%
2018/03/08	13	60.37	0	0.00	60.10	13	390	3.33%
2018/03/07	2	60.40	2	60.70	60.40	0	389	0.00%
2018/03/06	2	60.35	0	0.00	60.40	2	392	0.51%
2018/03/02	5	60.86	0	0.00	60.90	5	403	1.24%
2018/03/01	4	61.33	0	0.00	61.00	4	400	1.00%
2018/02/26	1	61.00	0	0.00	61.60	1	399	0.25%
2018/02/22	0	0.00	1	61.20	61.00	-1	416	-0.24%
2018/02/21	1	60.60	13	61.40	61.40	-12	419	-2.86%
2018/02/09	1	59.00	0	0.00	59.90	1	421	0.24%
2018/02/07	0	0.00	16	60.12	60.20	-16	417	-3.83%
2018/02/06	1	60.00	0	0.00	59.70	1	413	0.24%
2018/01/30	1	61.40	0	0.00	61.30	1	402	0.25%
2018/01/26	2	62.00	0	0.00	62.50	2	400	0.50%
2018/01/25	1	63.00	0	0.00	62.80	1	397	0.25%
2018/01/23	1	64.00	0	0.00	64.40	1	392	0.25%
2018/01/22	0.6	64.70	1	65.00	65.00	-0.4	387	-0.10%
2018/01/19	0	0.00	1	65.40	65.20	-1	387	-0.26%
2018/01/18	0	0.00	1	65.50	65.30	-1	381	-0.26%
2018/01/17	43	64.97	2	64.75	65.00	41	371	11.04%
2018/01/11	4	63.08	0	0.00	63.00	4	359	1.11%
2018/01/10	2	62.60	0	0.00	63.10	2	361	0.55%
2018/01/09	0	0.00	2	62.80	63.00	-2	368	-0.54%
2018/01/08	0	0.00	1	62.60	62.60	-1	378	-0.26%
2018/01/05	0	0.00	8	63.40	63.40	-8	379	-2.11%
2018/01/03	0	0.00	2	63.80	63.80	-2	388	-0.51%
2018/01/02	0	0.00	1	64.20	63.60	-1	385	-0.26%