波若威 (3163)-台新-高雄券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
103.5
漲跌
▼2.0
漲幅
-1.90%
成交量
11,560張
產業
上櫃通信網路類股
347人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

波若威 (3163)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	43.2	106.96	34	105.49	103.50	9.2	10,209	0.09%
2024/05/02	18	106.36	15	106.47	105.50	3	10,029	0.03%
2024/04/30	82.1	106.90	81.4	106.00	106.50	0.7	9,924	0.01%
2024/04/29	21	103.76	27.7	104.30	105.50	-6.7	9,702	-0.07%
2024/04/26	33	100.73	37.7	100.65	99.00	-4.7	9,508	-0.05%
2024/04/25	18	97.14	14	97.16	96.20	4	9,357	0.04%
2024/04/23	3	91.23	1	90.50	90.70	2	9,321	0.02%
2024/04/22	0.8	92.21	2	90.10	90.10	-1.2	9,319	-0.01%
2024/04/19	1	95.10	3	91.70	92.50	-2	9,302	-0.02%
2024/04/18	3	94.73	2.2	95.57	96.20	0.8	9,272	0.01%
2024/04/17	5.1	95.73	4.2	95.07	95.40	0.9	9,282	0.01%
2024/04/16	1.3	92.30	6	91.82	92.30	-4.7	9,263	-0.05%
2024/04/15	9.6	97.17	6	98.40	96.30	3.6	9,206	0.04%
2024/04/12	4.3	101.38	9.1	100.95	100.00	-4.9	9,133	-0.05%
2024/04/11	2.3	101.50	5	101.30	101.00	-2.8	9,116	-0.03%
2024/04/10	2	102.50	3	102.50	102.50	-1	9,098	-0.01%
2024/04/09	18	102.50	37	101.57	102.50	-19	9,056	-0.21%
2024/04/08	10	105.45	9	105.89	106.00	1	8,947	0.01%
2024/04/03	15	105.30	16.1	105.31	105.00	-1.1	8,930	-0.01%
2024/04/02	18	105.39	16.1	105.32	107.50	1.9	8,876	0.02%
2024/04/01	34.1	105.12	40	105.08	105.00	-5.9	8,790	-0.07%
2024/03/29	3.7	102.18	12.6	102.18	102.00	-8.9	8,722	-0.10%
2024/03/28	8.7	103.65	2	102.50	102.50	6.7	8,726	0.08%
2024/03/27	14	103.82	8.1	103.46	103.50	5.9	8,679	0.07%
2024/03/26	48.1	105.51	35.5	106.79	104.50	12.6	8,622	0.15%
2024/03/25	21	108.69	56	108.72	110.00	-35	8,357	-0.42%
2024/03/22	7.1	103.30	1	102.50	102.50	6.1	8,175	0.07%
2024/03/21	13.3	103.38	14	102.11	103.00	-0.7	8,115	-0.01%
2024/03/20	7.1	102.52	6	101.00	100.00	1.1	8,057	0.01%
2024/03/19	11	103.41	4	102.38	102.00	7	8,041	0.09%
2024/03/18	8	102.69	8	102.44	103.00	0	8,053	0.00%
2024/03/15	64.7	105.29	40.1	104.75	101.50	24.6	8,052	0.31%
2024/03/14	82.1	110.52	54	110.99	109.50	28.1	7,830	0.36%
2024/03/13	101.2	120.74	84	121.17	115.50	17.2	7,485	0.23%	大買/
2024/03/12	133.8	121.06	141	120.30	120.50	-7.2	6,762	-0.11%	大買/大賣/
2024/03/11	152	116.23	156.7	116.09	121.00	-4.7	6,306	-0.07%	大買/大賣/
2024/03/08	168.4	112.15	165.2	109.72	110.50	3.2	5,709	0.06%	大買/大賣/
2024/03/07	67	114.04	117.7	114.01	116.00	-50.7	5,178	-0.98%	大賣/
2024/03/06	13	104.96	31	103.42	105.50	-18	4,650	-0.39%
2024/03/05	104	107.03	71	105.38	105.00	33	4,572	0.72%	大買/
2024/03/04	47.2	104.56	117.8	103.94	104.50	-70.6	4,406	-1.60%	大賣/
2024/03/01	57.7	98.51	33.1	99.23	97.60	24.6	4,139	0.59%
2024/02/29	26	101.44	50.2	101.94	102.00	-24.2	4,009	-0.60%
2024/02/27	252	108.03	176	106.78	102.50	76	3,908	1.94%	大買/大賣/
2024/02/26	65	106.87	129.3	105.56	108.50	-64.3	3,351	-1.92%	大賣/
2024/02/23	22	99.72	28.2	99.31	98.70	-6.2	2,983	-0.21%
2024/02/22	86.9	101.15	43.2	99.34	98.70	43.7	2,977	1.47%
2024/02/21	57.2	98.47	69.1	98.95	99.00	-11.9	2,822	-0.42%
2024/02/20	12	95.48	14	95.64	94.70	-2	2,502	-0.08%
2024/02/19	24.2	96.28	12	95.20	94.50	12.2	2,422	0.51%
2024/02/16	26.1	94.85	23	94.53	94.90	3.1	2,357	0.13%
2024/02/15	7	92.10	21.1	92.41	92.50	-14.1	2,280	-0.62%
2024/02/02	1	92.00	4	91.53	91.30	-3	2,305	-0.13%
2024/02/01	1.5	91.60	3	91.73	91.00	-1.5	2,347	-0.06%
2024/01/31	4.5	91.41	7	91.49	91.00	-2.5	2,359	-0.11%
2024/01/30	5	90.42	4	90.95	90.50	1	2,356	0.04%
2024/01/29	0	0.00	3	89.20	89.90	-3	2,378	-0.13%
2024/01/26	3	88.60	2	88.35	88.60	1	2,413	0.04%
2024/01/24	4	90.00	4	90.10	89.80	0	2,563	0.00%
2024/01/23	3	89.80	2	90.65	89.30	1	2,624	0.04%
2024/01/22	2	88.60	1	89.50	89.50	1	2,635	0.04%
2024/01/19	5	86.00	1	86.20	87.20	4	2,684	0.15%
2024/01/18	6	86.33	1	85.40	85.70	5	2,745	0.18%
2024/01/12	1	89.20	2	88.45	88.30	-1	3,118	-0.03%
2024/01/11	1	89.20	4.3	89.43	89.50	-3.3	3,214	-0.10%
2024/01/10	4	86.30	0	0.00	86.30	4	3,301	0.12%
2024/01/09	2	86.20	0	0.00	86.00	2	3,442	0.06%
2024/01/08	3	87.50	1	87.80	87.10	2	3,599	0.06%
2024/01/05	1	87.30	40	87.59	87.40	-39	3,872	-1.01%
2024/01/04	1	87.20	1	87.00	87.00	0	4,157	0.00%
2024/01/03	0.3	88.00	13.8	87.82	87.70	-13.5	4,257	-0.32%
2024/01/02	2.7	88.38	3	88.63	88.30	-0.3	4,371	-0.01%
2023/12/29	1	88.30	2	88.40	88.40	-1	4,547	-0.02%
2023/12/27	7	89.66	0	0.00	89.60	7	5,158	0.14%
2023/12/26	2	89.25	1	89.40	89.80	1	5,340	0.02%
2023/12/25	6.2	89.36	3	90.20	88.40	3.2	5,483	0.06%
2023/12/22	2	91.10	0	0.00	90.90	2	5,665	0.04%
2023/12/21	1	91.50	1	91.60	91.50	0	5,829	0.00%
2023/12/20	0.3	91.40	0	0.00	91.90	0.3	6,105	0.00%
2023/12/19	12.3	91.30	5	90.88	91.00	7.3	6,438	0.11%
2023/12/18	1	92.90	1	93.50	92.50	0	6,640	0.00%
2023/12/15	1	92.00	5	92.98	92.00	-4	6,837	-0.06%
2023/12/14	5.1	94.22	5	95.24	93.70	0.1	7,244	0.00%
2023/12/13	6	94.45	25	94.73	94.90	-19	7,549	-0.25%
2023/12/12	22.3	93.36	20	93.58	93.00	2.3	8,955	0.03%
2023/12/11	52	93.87	51	94.43	94.30	1	9,483	0.01%
2023/12/08	2	90.75	0	0.00	90.60	2	9,641	0.02%
2023/12/07	3	91.00	0	0.00	90.20	3	9,792	0.03%
2023/12/06	12	91.44	6	91.77	91.00	6	10,039	0.06%
2023/12/05	6	91.17	5	91.04	91.20	1	10,143	0.01%
2023/12/04	8.1	93.32	9	93.59	92.10	-0.9	10,297	-0.01%
2023/12/01	17	93.85	9	94.24	93.60	8	10,808	0.07%
2023/11/30	8	93.85	12	94.14	93.00	-4	10,934	-0.04%
2023/11/29	13	93.44	23	93.62	93.90	-10	11,205	-0.09%
2023/11/28	4	90.90	0	0.00	91.20	4	11,497	0.03%
2023/11/27	4	91.18	1	92.40	90.40	3	11,559	0.03%
2023/11/24	3	92.30	6	92.00	92.20	-3	11,674	-0.03%
2023/11/23	4	93.40	9.6	92.86	92.00	-5.6	11,870	-0.05%
2023/11/22	11.5	93.69	14	93.90	94.10	-2.5	12,032	-0.02%
2023/11/21	37	93.48	38	93.49	92.60	-1	12,215	-0.01%
2023/11/20	13	90.95	21	90.75	90.90	-8	12,413	-0.06%
2023/11/17	5	88.28	14	88.15	88.50	-9	12,790	-0.07%
2023/11/16	3	88.40	1	89.60	88.20	2	13,369	0.01%
2023/11/15	15	89.87	16	89.67	89.00	-1	13,830	-0.01%
2023/11/14	6	88.57	3	88.50	89.20	3	14,383	0.02%
2023/11/13	16	87.83	3	87.20	88.00	13	14,997	0.09%
2023/11/10	4	85.95	3	85.90	86.10	1	15,271	0.01%
2023/11/09	7	88.06	5	90.14	87.70	2	15,687	0.01%
2023/11/08	3	90.63	13	90.36	90.30	-10	15,839	-0.06%
2023/11/07	2	90.25	5	90.18	89.70	-3	16,098	-0.02%
2023/11/06	10	91.32	8	91.23	91.10	2	16,751	0.01%
2023/11/03	3	90.77	4.4	91.07	89.90	-1.4	16,995	-0.01%
2023/11/02	7	89.97	8	89.69	90.80	-1	17,669	-0.01%
2023/11/01	21	86.27	17	86.78	87.00	4	17,926	0.02%
2023/10/31	7	87.56	35	87.18	85.10	-28	18,219	-0.15%
2023/10/30	13	90.39	10	90.15	89.80	3	18,800	0.02%
2023/10/27	13	91.27	27	91.30	90.20	-14	19,675	-0.07%
2023/10/26	11	92.56	8	92.48	91.00	3	20,342	0.01%
2023/10/25	14	94.15	17	94.33	93.50	-3	20,795	-0.01%
2023/10/24	43	92.89	35	92.18	94.60	8	21,214	0.04%
2023/10/23	24.2	90.58	16	91.66	89.80	8.2	21,503	0.04%
2023/10/20	26	93.07	30	93.47	92.90	-4	21,577	-0.02%
2023/10/19	26	94.98	25	95.48	95.80	1	21,552	0.00%
2023/10/18	41	94.90	32	94.83	94.50	9	21,532	0.04%
2023/10/17	29	99.61	31	97.89	97.50	-2	21,486	-0.01%
2023/10/16	39	99.16	38.3	99.36	98.60	0.7	21,500	0.00%
2023/10/13	63	99.52	105	99.85	98.80	-42	21,847	-0.19%	大賣/
2023/10/12	148	98.54	85	98.60	99.10	63	21,980	0.29%	大買/
2023/10/11	10	97.17	9	97.81	94.70	1	21,900	0.00%
2023/10/06	17	99.26	23	99.17	98.00	-6	21,977	-0.03%
2023/10/05	31	99.44	33.2	99.07	98.50	-2.2	21,947	-0.01%
2023/10/04	46.2	97.29	26.2	97.47	97.90	20.1	21,847	0.09%
2023/10/03	144	101.64	86	101.46	98.60	58	21,875	0.27%	大買/
2023/10/02	32	99.10	23.7	98.86	98.90	8.3	21,604	0.04%
2023/09/28	24	97.67	24	97.28	97.10	0	21,682	0.00%
2023/09/27	45	97.06	49	97.29	96.90	-4	22,012	-0.02%
2023/09/26	58	96.38	51	96.26	95.40	7	22,054	0.03%
2023/09/25	37	98.71	33.1	98.47	96.50	3.9	21,935	0.02%
2023/09/22	78	96.47	68	96.96	98.10	10	21,677	0.05%
2023/09/21	51.1	94.82	53.3	94.69	94.10	-2.2	21,389	-0.01%
2023/09/20	81.1	98.74	76	98.30	97.00	5.1	21,246	0.02%
2023/09/19	99.6	101.95	90	99.53	100.50	9.6	21,069	0.05%
2023/09/18	98.4	103.38	105	103.62	105.50	-6.7	20,650	-0.03%	大賣/
2023/09/15	375	106.79	318.3	105.99	101.50	56.7	20,302	0.28%	大買/大賣/
2023/09/14	73.7	102.80	138.1	104.30	106.50	-64.4	18,835	-0.34%	大賣/
2023/09/13	90.1	94.75	112	94.77	97.10	-21.9	18,256	-0.12%	大賣/
2023/09/12	71	92.15	32	92.35	91.30	39	18,056	0.22%
2023/09/11	32	96.14	33.2	93.45	92.30	-1.2	18,032	-0.01%
2023/09/08	8	99.91	13	99.47	99.40	-5	17,806	-0.03%
2023/09/07	42	100.92	38	102.01	100.50	4	17,783	0.02%
2023/09/06	98	103.18	127	102.66	101.50	-29	17,698	-0.16%	大賣/
2023/09/05	54.1	100.39	31	99.19	99.60	23.1	17,137	0.13%
2023/09/04	71.5	99.77	82.1	100.55	102.00	-10.6	16,983	-0.06%
2023/09/01	91.1	98.80	96	99.04	98.00	-4.9	16,704	-0.03%
2023/08/31	23	94.84	30	95.04	94.40	-7	16,363	-0.04%
2023/08/30	14.2	95.30	24	95.29	94.70	-9.9	16,317	-0.06%
2023/08/29	29	95.19	30	95.33	94.00	-1	16,296	-0.01%
2023/08/28	61.2	95.17	61	95.10	93.20	0.2	16,183	0.00%
2023/08/25	62	98.39	52	97.33	96.00	10	16,009	0.06%
2023/08/24	85	99.56	61	98.42	98.20	24	15,865	0.15%
2023/08/23	70	102.22	54.1	101.75	99.00	15.9	15,768	0.10%
2023/08/22	154	102.43	113.1	101.22	101.50	40.9	15,475	0.26%	大買/大賣/
2023/08/21	45	99.01	68	101.12	103.50	-23	15,048	-0.15%
2023/08/18	70.1	99.11	86.2	98.24	94.40	-16.1	14,663	-0.11%
2023/08/17	109	98.13	147	97.84	102.00	-38	14,330	-0.27%	大買/大賣/
2023/08/16	64	91.66	41	91.83	92.80	23	13,930	0.17%
2023/08/15	90.1	89.71	95.3	89.86	92.40	-5.1	13,918	-0.04%
2023/08/14	16.3	85.04	19	85.23	85.20	-2.8	13,504	-0.02%
2023/08/11	62.1	90.78	63	88.43	87.90	-0.9	13,292	-0.01%
2023/08/10	176	92.80	183.1	92.34	90.10	-7.1	12,997	-0.05%	大買/大賣/
2023/08/09	56.6	91.61	70.1	91.61	91.30	-13.5	12,312	-0.11%
2023/08/08	122.4	94.07	83	93.56	94.90	39.4	12,020	0.33%	大買/
2023/08/07	48	88.43	40.1	88.15	91.60	7.9	11,305	0.07%
2023/08/04	51.1	84.69	31	84.50	83.30	20.1	10,941	0.18%
2023/08/02	177.1	92.39	168.3	91.77	88.10	8.8	10,595	0.08%	大買/大賣/
2023/08/01	166.1	97.25	177	97.75	92.40	-11	9,932	-0.11%	大買/大賣/
2023/07/31	86.2	99.24	99.1	99.68	98.30	-12.9	9,025	-0.14%
2023/07/28	36.2	89.27	67	91.21	94.90	-30.8	8,291	-0.37%
2023/07/27	76.1	84.06	79.1	84.13	86.30	-3	7,766	-0.04%
2023/07/26	59	80.14	49.9	80.76	79.30	9.1	7,268	0.13%
2023/07/25	21.8	74.96	17	74.72	76.40	4.8	6,831	0.07%
2023/07/24	10	71.87	7	71.61	71.20	3	6,664	0.05%
2023/07/21	10	71.28	12	72.05	72.60	-2	6,601	-0.03%
2023/07/20	17	70.86	26	71.13	70.70	-9	6,532	-0.14%
2023/07/19	19.1	74.99	17	73.54	71.60	2.1	6,454	0.03%
2023/07/18	87	82.95	55	80.70	74.50	32	6,319	0.51%
2023/07/17	51	76.97	47.3	78.47	80.10	3.7	5,822	0.06%
2023/07/14	12	71.96	33	71.82	72.90	-21	5,439	-0.39%
2023/07/13	35.1	71.15	61	70.81	69.30	-25.9	5,306	-0.49%
2023/07/12	24	69.80	4	70.28	68.90	20	5,143	0.39%
2023/07/11	5.1	69.16	9	69.79	69.50	-4	5,055	-0.08%
2023/07/10	53.1	70.48	29	70.17	69.70	24	4,975	0.48%
2023/07/07	25.1	70.78	25.3	71.03	71.90	-0.2	4,817	0.00%
2023/07/06	34.1	71.26	28	71.29	71.50	6.1	4,581	0.13%
2023/07/05	85.2	71.28	84	71.43	72.60	1.2	4,324	0.03%
2023/07/04	25	66.45	39	64.95	67.70	-14	3,827	-0.37%
2023/07/03	1	61.80	3	61.27	61.60	-2	3,565	-0.06%
2023/06/30	3	60.30	1	59.80	60.20	2	3,513	0.06%
2023/06/29	2	60.55	3.1	60.57	59.90	-1.1	3,493	-0.03%
2023/06/28	7	59.14	8	59.16	58.50	-1	3,443	-0.03%
2023/06/27	1	61.20	4	61.25	61.20	-3	3,382	-0.09%
2023/06/26	1	62.20	0	0.00	61.10	1	3,348	0.03%
2023/06/21	3	62.23	1	62.30	62.20	2	3,337	0.06%
2023/06/20	8	61.45	8	61.70	61.40	0	3,344	0.00%
2023/06/19	3.1	62.44	1	62.80	62.40	2.1	3,328	0.06%
2023/06/16	26	63.65	15	63.21	63.40	11	3,327	0.33%
2023/06/15	20	64.22	6	64.35	62.40	14	3,211	0.44%
2023/06/14	17	62.31	12	62.53	62.20	5	3,073	0.16%
2023/06/13	30	61.81	34	62.14	62.90	-4	3,044	-0.13%
2023/06/12	25	59.28	20.2	59.30	59.40	4.9	2,946	0.16%
2023/06/09	8	62.50	9	62.68	63.00	-1	2,861	-0.03%
2023/06/08	3	62.83	3	62.40	61.90	0	2,849	0.00%
2023/06/07	22	63.68	84	63.38	63.00	-62	2,852	-2.17%
2023/06/06	22	62.96	18	63.17	63.40	4	2,874	0.14%
2023/06/05	0	0.00	1	65.20	65.00	-1	2,869	-0.03%
2023/06/02	28	65.56	12	64.53	64.60	16	2,859	0.56%
2023/06/01	9	66.17	5	66.70	67.00	4	2,761	0.14%
2023/05/31	5	64.90	4	65.15	64.80	1	2,682	0.04%
2023/05/30	6	65.10	6	64.40	64.00	0	2,667	0.00%
2023/05/29	78.3	66.95	22	66.14	66.40	56.3	2,580	2.18%
2023/05/26	11.1	66.22	17	65.99	65.90	-6	2,425	-0.25%
2023/05/25	17	64.48	17	64.94	66.00	0	2,312	0.00%
2023/05/24	13	63.53	12	63.22	64.00	1	2,177	0.05%
2023/05/23	5	63.74	13	63.80	63.90	-8	2,103	-0.38%
2023/05/22	29	61.28	38	61.33	61.90	-9	1,872	-0.48%
2023/05/19	18	59.51	49.8	58.61	58.60	-31.8	1,640	-1.94%
2023/05/18	3	55.03	7	55.71	56.60	-4	1,370	-0.29%
2023/05/17	0	0.00	1	53.90	53.80	-1	1,330	-0.08%
2023/05/16	0	0.00	1	53.30	53.40	-1	1,339	-0.07%
2023/05/15	1	52.40	0	0.00	52.40	1	1,352	0.07%
2023/05/12	0	0.00	1	53.20	53.00	-1	1,377	-0.07%
2023/05/11	1	52.20	0.1	52.40	52.00	0.9	1,397	0.06%
2023/05/09	4.1	53.55	0	0.00	53.40	4.1	1,491	0.27%
2023/05/05	1	54.60	9	54.92	54.30	-8	1,610	-0.50%
2023/05/04	0	0.00	2	54.60	54.20	-2	1,634	-0.12%
2023/05/03	6.2	54.07	1	54.20	54.10	5.2	1,650	0.31%
2023/05/02	5	54.30	0	54.20	54.20	5	1,673	0.30%
2023/04/28	1	54.50	1	55.00	54.60	0	1,683	0.00%
2023/04/26	3	52.03	4	52.28	52.60	-1	1,679	-0.06%
2023/04/25	2.2	51.94	0	0.00	51.90	2.2	1,693	0.13%
2023/04/21	9.1	54.94	4	54.38	54.10	5.1	1,744	0.29%
2023/04/20	1	56.00	0	0.00	55.80	1	1,830	0.05%
2023/04/19	5	57.78	5	57.74	57.20	0	1,816	0.00%
2023/04/18	4.4	58.28	17	57.83	57.60	-12.6	1,789	-0.70%
2023/04/17	4	56.93	1	56.80	57.10	3	1,715	0.18%
2023/04/14	1	56.00	0	0.00	55.90	1	1,697	0.06%
2023/04/12	2	56.00	0	0.00	56.00	2	1,705	0.12%
2023/04/11	0	55.60	0	0.00	55.50	0	1,704	0.00%
2023/04/07	0	0.00	1	56.30	56.20	-1	1,700	-0.06%
2023/03/31	1	56.50	1	56.90	56.50	0	1,704	0.00%
2023/03/30	0	0.00	1	56.60	56.50	-1	1,713	-0.06%
2023/03/29	0	56.30	5	56.60	56.20	-5	1,714	-0.29%
2023/03/28	7	57.07	3	57.70	56.60	4	1,734	0.23%
2023/03/27	3	56.50	0	0.00	56.30	3	1,731	0.17%
2023/03/24	0	57.00	3	56.87	56.60	-3	1,740	-0.17%
2023/03/23	0	56.90	1	56.50	56.70	-1	1,740	-0.06%
2023/03/22	0	55.80	1	55.70	55.70	-1	1,730	-0.06%
2023/03/21	2	55.90	3	55.80	55.70	-1	1,736	-0.06%
2023/03/17	0	54.40	2	53.95	54.00	-2	1,795	-0.11%
2023/03/16	13	53.76	1	53.50	53.10	12	1,829	0.66%
2023/03/15	6	54.95	4	55.05	54.40	2	1,866	0.11%
2023/03/14	3	54.47	0	0.00	54.40	3	1,901	0.16%
2023/03/13	5	54.46	2	54.60	54.60	3	1,992	0.15%
2023/03/10	0	56.00	2	55.10	55.10	-2	2,021	-0.10%
2023/03/09	7.1	57.31	2	56.85	56.70	5.1	2,105	0.24%
2023/03/08	4	58.48	16	58.39	58.50	-12	2,182	-0.55%
2023/03/07	5	57.94	5	58.14	58.10	0	2,320	0.00%
2023/03/06	0	0.00	1	57.50	57.50	-1	2,447	-0.04%
2023/03/03	2	57.80	2	57.40	57.30	0	2,458	0.00%
2023/03/02	2	57.60	3.2	57.71	57.70	-1.2	2,456	-0.05%
2023/03/01	1.1	56.32	4	57.30	57.30	-3	2,432	-0.12%
2023/02/24	24	56.69	10	57.30	55.80	14	2,419	0.58%
2023/02/23	2	56.70	3	56.27	56.90	-1	2,378	-0.04%
2023/02/22	4	55.45	24	55.78	55.10	-20	2,393	-0.84%
2023/02/21	2	56.60	13	56.96	56.80	-11	2,433	-0.45%
2023/02/20	2	56.80	2	56.80	56.60	0	2,451	0.00%
2023/02/17	1	56.40	0	0.00	56.10	1	2,460	0.04%
2023/02/16	4	56.05	0	0.00	56.60	4	2,475	0.16%
2023/02/15	1	54.90	0	0.00	54.70	1	2,501	0.04%
2023/02/14	4	55.88	6	55.53	55.30	-2	2,575	-0.08%
2023/02/13	1	55.60	1	55.70	55.30	0	2,654	0.00%
2023/02/10	1	55.40	1	55.40	54.90	0	2,691	0.00%
2023/02/09	0	0.00	4	55.90	55.80	-4	2,807	-0.14%
2023/02/08	11	57.16	9	56.63	56.10	2	2,815	0.07%
2023/02/07	7.2	56.83	8	56.81	56.70	-0.9	2,766	-0.03%
2023/02/06	47	56.55	50.1	56.25	57.20	-3.1	2,727	-0.11%
2023/02/03	21	54.59	5	54.74	54.30	16	2,629	0.61%
2023/02/02	2	55.30	2	54.70	55.30	0	2,619	0.00%
2023/02/01	3	54.40	1	54.40	54.50	2	2,603	0.08%
2023/01/31	3	54.30	12	54.54	54.20	-9	2,606	-0.35%
2023/01/30	3	53.30	4	53.43	53.30	-1	2,601	-0.04%
2023/01/17	2	52.15	5	52.46	52.60	-3	2,603	-0.12%
2023/01/16	4	51.70	0	0.00	51.60	4	2,612	0.15%
2023/01/13	5	52.04	8	52.09	51.50	-3	2,621	-0.11%
2023/01/12	4	53.50	57	53.32	53.20	-53	2,613	-2.03%
2023/01/11	8	54.26	14	54.56	54.60	-6	2,607	-0.23%
2023/01/10	21	53.85	17	54.14	53.40	4	2,558	0.16%
2023/01/06	0	0.00	2	51.10	51.20	-2	2,470	-0.08%
2023/01/05	2	51.50	11	51.15	50.80	-9	2,520	-0.36%
2023/01/04	14	51.52	1	51.40	51.70	13	2,534	0.51%
2023/01/03	2	51.30	5	50.82	51.30	-3	2,550	-0.12%
2022/12/30	2	50.30	0	0.00	49.50	2	2,583	0.08%
2022/12/29	3	49.12	0	0.00	49.60	3	2,601	0.12%
2022/12/26	2	51.05	0	0.00	50.80	2	2,655	0.08%
2022/12/23	2	50.55	10	50.20	50.50	-8	2,681	-0.30%
2022/12/22	2	50.70	8	50.83	50.60	-6	2,700	-0.22%
2022/12/21	0	0.00	4	50.80	50.80	-4	2,735	-0.15%
2022/12/20	14	51.66	1	51.30	50.80	13	2,754	0.47%
2022/12/19	14	53.41	1	53.80	53.20	13	2,767	0.47%
2022/12/16	9.1	54.52	5	54.80	54.20	4.1	2,789	0.15%
2022/12/15	2	55.90	3	56.23	55.90	-1	2,793	-0.04%
2022/12/14	36	55.77	5	55.62	55.60	31	2,816	1.10%
2022/12/13	2	55.40	4	55.70	55.10	-2	2,809	-0.07%
2022/12/12	5	56.42	2	56.55	56.30	3	2,810	0.11%
2022/12/09	11	56.59	3	56.47	56.50	8	2,829	0.28%
2022/12/08	15	58.50	49	57.65	58.40	-34	2,803	-1.21%
2022/12/07	7	57.29	14	56.89	56.60	-7	2,800	-0.25%
2022/12/06	11	58.78	12.1	58.87	58.30	-1.1	2,826	-0.04%
2022/12/05	14	59.85	11	59.67	59.80	3	2,942	0.10%
2022/12/02	11	59.02	19.5	58.94	59.00	-8.5	2,918	-0.29%
2022/12/01	18	58.83	13	59.15	58.60	5	2,986	0.17%
2022/11/30	36.5	58.65	23	58.70	59.20	13.5	3,024	0.45%
2022/11/29	34	58.81	21.1	58.81	58.60	12.9	3,281	0.39%
2022/11/28	32.1	57.49	51	57.24	57.30	-18.9	3,207	-0.59%
2022/11/25	11	55.49	7	55.04	54.50	4	3,178	0.13%
2022/11/24	5	55.04	2	55.75	55.80	3	3,370	0.09%
2022/11/23	3	54.93	7	54.91	55.20	-4	3,417	-0.12%
2022/11/22	12	55.29	4	55.55	54.90	8	3,463	0.23%
2022/11/21	9	55.77	13	55.82	55.90	-4	3,616	-0.11%
2022/11/18	13	54.76	5	54.10	54.10	8	3,880	0.21%
2022/11/17	8	55.26	8	56.09	55.20	0	3,927	0.00%
2022/11/16	1	55.70	6	54.87	55.00	-5	3,968	-0.13%
2022/11/15	8	54.55	1	54.60	55.00	7	4,029	0.17%
2022/11/14	0	0.00	1	54.40	54.30	-1	4,403	-0.02%
2022/11/11	0	0.00	16	54.48	54.30	-16	4,562	-0.35%
2022/11/10	9	54.66	5	54.38	53.70	4	4,689	0.09%
2022/11/09	52	54.36	28	54.71	54.00	24	4,996	0.48%
2022/11/08	3	53.10	1	53.70	53.00	2	5,093	0.04%
2022/11/07	29	52.78	32	53.03	53.20	-3	5,221	-0.06%
2022/11/04	0	0.00	5	51.86	52.40	-5	5,483	-0.09%
2022/11/03	4	47.51	3	47.65	47.65	1	6,207	0.02%
2022/11/02	2	47.15	2	47.10	47.50	0	6,770	0.00%
2022/11/01	0	0.00	3	46.50	46.70	-3	7,261	-0.04%
2022/10/31	0	0.00	3	45.67	45.65	-3	7,333	-0.04%
2022/10/28	2	45.40	1	44.50	44.45	1	7,399	0.01%
2022/10/27	0	0.00	7	45.14	45.60	-7	7,470	-0.09%
2022/10/26	4	43.89	0	0.00	43.55	4	7,545	0.05%
2022/10/25	5	45.54	5	45.14	44.50	0	7,735	0.00%
2022/10/24	2	45.90	12.4	45.90	45.90	-10.4	7,905	-0.13%
2022/10/21	2	44.40	3	44.40	44.15	-1	8,124	-0.01%
2022/10/20	3	45.70	1	45.35	45.55	2	8,141	0.02%
2022/10/19	3	47.73	3	47.57	46.65	0	8,180	0.00%
2022/10/18	1	46.70	3	47.45	47.20	-2	8,223	-0.02%
2022/10/17	6	45.69	4	46.36	46.70	2	8,299	0.02%
2022/10/14	5	47.18	7	47.14	47.20	-2	8,421	-0.02%
2022/10/13	12	46.88	7	45.24	45.05	5	8,510	0.06%
2022/10/12	3	48.47	3	48.65	48.65	0	8,501	0.00%
2022/10/11	4	49.06	4	49.41	48.50	0	8,565	0.00%
2022/10/07	8	52.05	7	52.97	51.30	1	8,664	0.01%
2022/10/06	7	52.06	6	52.10	52.40	1	8,740	0.01%
2022/10/05	8	52.01	9	52.63	51.00	-1	8,756	-0.01%
2022/10/04	6	51.08	6	51.40	51.70	0	8,748	0.00%
2022/10/03	3	49.52	8	49.25	49.75	-5	8,758	-0.06%
2022/09/30	10	48.80	6	49.09	49.85	4	8,797	0.05%
2022/09/29	4	49.04	6	49.58	48.60	-2	8,799	-0.02%
2022/09/28	10.1	49.17	4	48.50	47.80	6.1	8,788	0.07%
2022/09/27	6	50.67	4	51.05	51.40	2	8,758	0.02%
2022/09/26	3	51.03	2	50.15	50.10	1	8,747	0.01%
2022/09/23	5	53.52	5.2	53.44	52.60	-0.2	8,742	0.00%
2022/09/22	0	0.00	2	55.15	55.10	-2	8,755	-0.02%
2022/09/21	5.1	54.59	7	54.76	54.90	-1.9	8,761	-0.02%
2022/09/20	1	55.90	0	0.00	55.90	1	8,744	0.01%
2022/09/19	0	0.00	3	55.67	55.60	-3	8,764	-0.03%
2022/09/16	4	56.50	3	56.23	55.70	1	8,770	0.01%
2022/09/15	10.3	58.93	6.1	58.70	57.20	4.2	8,771	0.05%
2022/09/14	6	57.77	9	57.77	58.50	-3	8,855	-0.03%
2022/09/13	10.1	58.35	21.1	58.46	58.40	-11	8,863	-0.12%
2022/09/12	13.1	56.56	17	57.02	58.00	-3.9	8,829	-0.04%
2022/09/08	6	57.85	7	57.83	58.20	-1	8,726	-0.01%
2022/09/07	12	56.88	17	56.65	56.30	-5	8,701	-0.06%
2022/09/06	34.3	59.46	9	60.54	58.80	25.3	8,625	0.29%
2022/09/05	85	64.83	71.1	63.84	61.20	14	8,597	0.16%
2022/09/02	6	62.63	23	62.87	63.20	-17	8,284	-0.21%
2022/09/01	28	62.70	20	62.66	61.60	8	8,250	0.10%
2022/08/31	21.1	63.18	38.2	62.88	62.90	-17.2	8,197	-0.21%
2022/08/30	13	61.43	9	61.53	61.90	4	8,059	0.05%
2022/08/29	7	59.87	16	60.06	59.90	-9	8,059	-0.11%
2022/08/26	48	61.96	41.5	61.75	61.90	6.5	8,204	0.08%
2022/08/25	62	62.67	95	63.12	62.70	-33	8,149	-0.40%
2022/08/24	31	60.69	30	60.92	60.90	1	8,109	0.01%
2022/08/23	9	60.49	10.1	59.97	59.70	-1.1	8,202	-0.01%
2022/08/22	30	59.99	27	60.06	59.00	3	8,136	0.04%
2022/08/19	103.1	62.56	93	62.38	61.00	10.1	8,039	0.13%	大買/
2022/08/18	49	62.12	55	62.04	62.80	-6	7,651	-0.08%
2022/08/17	39.1	60.80	32.5	60.99	61.20	6.6	7,476	0.09%
2022/08/16	90.1	61.64	77.5	61.81	61.00	12.6	7,321	0.17%
2022/08/15	47	60.17	47	60.17	59.70	0	6,952	0.00%
2022/08/12	68	59.78	69	59.17	59.80	-1	6,817	-0.01%
2022/08/11	55	59.91	56	59.88	59.10	-1	6,655	-0.02%
2022/08/10	202.2	61.49	176	60.70	60.00	26.2	6,359	0.41%	大買/大賣/
2022/08/09	84.3	60.81	88	60.88	61.30	-3.7	5,657	-0.07%
2022/08/08	60	59.81	112.4	60.91	62.00	-52.4	5,213	-1.01%	大賣/
2022/08/05	11	56.30	10.2	56.38	56.40	0.8	4,767	0.02%
2022/08/04	18	49.97	30	50.37	51.30	-12	4,710	-0.25%
2022/08/03	27.2	50.12	23	50.32	49.55	4.2	4,668	0.09%
2022/08/02	14.3	52.26	19	52.08	51.60	-4.7	4,626	-0.10%
2022/08/01	70.1	53.49	46	53.28	53.80	24.1	4,535	0.53%
2022/07/29	52	51.87	76	51.51	52.20	-24	4,328	-0.55%
2022/07/28	111	51.13	237	50.68	52.80	-126	4,146	-3.04%	大買/大賣/鉅額交易
2022/07/27	23	48.34	1	48.00	48.75	22	3,908	0.56%
2022/07/26	14	46.66	10	46.69	46.95	4	3,874	0.10%
2022/07/25	10	48.28	7	48.67	48.60	3	3,829	0.08%
2022/07/22	113	48.54	27	48.61	47.90	86	3,772	2.28%	大買/
2022/07/21	62	49.89	16	50.00	50.20	46	3,686	1.25%
2022/07/20	26	52.97	19	53.38	53.10	7	3,543	0.20%
2022/07/19	9	52.07	4	51.85	51.60	5	3,439	0.15%
2022/07/18	11	51.75	13	52.01	52.10	-2	3,396	-0.06%
2022/07/15	26	52.00	16	50.99	51.50	10	3,311	0.30%
2022/07/14	9	50.01	16	50.22	52.00	-7	3,188	-0.22%
2022/07/13	13	47.53	18	47.33	47.30	-5	3,066	-0.16%
2022/07/12	0	0.00	1	45.85	46.10	-1	3,035	-0.03%
2022/07/11	6	45.64	8	45.68	45.90	-2	3,026	-0.07%
2022/07/08	23	45.71	12.7	45.78	47.00	10.4	2,996	0.35%
2022/07/07	4	43.71	4	43.61	44.05	0	2,946	0.00%
2022/07/06	3	42.00	1	43.05	41.25	2	2,923	0.07%
2022/07/05	0	0.00	1	43.80	43.60	-1	2,938	-0.03%
2022/07/04	1	40.80	3	41.53	41.60	-2	2,931	-0.07%
2022/07/01	1.2	43.59	11	42.22	40.50	-9.8	2,926	-0.33%
2022/06/30	6	44.44	5.2	45.41	44.00	0.8	2,913	0.03%
2022/06/29	5	48.72	0	0.00	48.60	5	2,867	0.17%
2022/06/28	0.1	47.50	0	0.00	47.60	0.1	2,845	0.00%
2022/06/27	2.5	47.70	2	47.88	48.55	0.5	2,837	0.02%
2022/06/24	6	47.29	5	47.50	47.05	1	2,822	0.04%
2022/06/23	3	46.57	7	46.67	46.85	-4	2,836	-0.14%
2022/06/22	27	47.46	18	47.76	46.60	9	2,839	0.32%
2022/06/21	15	49.18	10	50.80	50.80	5	2,707	0.18%
2022/06/20	1	48.30	1	49.55	48.30	0	2,665	0.00%
2022/06/17	2	50.95	6	50.87	50.60	-4	2,637	-0.15%
2022/06/16	23	54.78	24	52.33	52.10	-1	2,599	-0.04%
2022/06/15	0	0.00	7.1	54.95	54.10	-7.1	2,579	-0.28%
2022/06/14	53.1	54.84	51	54.71	55.20	2.1	2,585	0.08%
2022/06/13	11	57.32	2	58.85	57.00	9	2,469	0.36%
2022/06/10	3	59.23	7	59.07	59.20	-4	2,431	-0.16%
2022/06/09	10	57.43	11	57.33	57.60	-1	2,355	-0.04%
2022/06/08	12	57.56	8	57.19	57.70	4	2,287	0.17%
2022/06/07	3	57.73	6	58.18	58.50	-3	2,204	-0.14%
2022/06/06	63	59.23	52.1	59.05	57.90	10.9	2,128	0.51%
2022/06/02	33	57.74	38	57.84	57.90	-5	1,920	-0.26%
2022/06/01	44	56.90	42.6	56.77	57.30	1.4	1,784	0.08%
2022/05/31	77	54.26	85.1	54.62	54.90	-8.1	1,500	-0.54%
2022/05/30	20	51.68	6	51.62	51.60	14	1,307	1.07%
2022/05/27	0	0.00	7.1	48.55	48.65	-7.1	1,257	-0.56%
2022/05/26	0	0.00	4	48.68	48.20	-4	1,250	-0.32%
2022/05/25	0.1	47.80	0	0.00	47.70	0.1	1,229	0.01%
2022/05/24	1	47.90	3	47.52	47.20	-2	1,216	-0.16%
2022/05/23	0	48.95	2	48.70	48.60	-2	1,190	-0.17%
2022/05/20	20	49.87	11	49.89	49.05	9	1,170	0.77%
2022/05/19	9	51.01	8	51.15	51.30	1	1,116	0.09%
2022/05/18	32	53.52	26	53.54	51.70	6	1,095	0.55%
2022/05/17	10	51.73	5	51.86	51.50	5	986	0.51%
2022/05/16	21	51.67	51	52.20	51.40	-30	930	-3.22%
2022/05/13	9	49.89	5	49.43	50.00	4	801	0.50%
2022/05/12	3	47.48	7	47.91	45.70	-4	745	-0.54%
2022/05/11	15	48.04	27	49.00	47.95	-12	716	-1.67%
2022/05/10	12	48.90	3	47.90	49.20	9	683	1.32%
2022/05/09	1	46.55	0	0.00	46.55	1	640	0.16%
2022/05/06	0	0.00	1	45.80	46.35	-1	636	-0.16%
2022/05/05	1	47.45	3	47.67	47.30	-2	630	-0.32%
2022/05/04	1	46.70	0	0.00	46.70	1	623	0.16%
2022/05/03	0	0.00	1	46.20	46.65	-1	618	-0.16%
2022/04/28	0	0.00	0	44.05	44.50	0	608	0.00%
2022/04/18	1	44.30	0	0.00	44.30	1	592	0.17%
2022/04/15	8	45.64	5	46.27	45.50	3	584	0.51%
2022/04/14	0	0.00	3	47.93	48.05	-3	569	-0.53%
2022/04/13	0	0.00	1	48.20	47.75	-1	559	-0.18%
2022/04/12	1	47.50	0	0.00	47.70	1	554	0.18%
2022/04/11	1	48.20	18	49.07	48.00	-17	541	-3.14%
2022/04/08	0	0.00	3	47.83	47.95	-3	505	-0.59%
2022/04/07	0	0.00	2	48.00	45.35	-2	493	-0.41%
2022/04/06	0	0.00	2	47.75	47.85	-2	478	-0.42%
2022/04/01	0	0.00	4	47.26	47.20	-4	461	-0.87%
2022/03/31	1	47.40	0	0.00	47.85	1	451	0.22%
2022/03/30	3	48.03	1	47.85	47.95	2	441	0.45%
2022/03/29	0	0.00	2	47.10	47.90	-2	427	-0.47%
2022/03/28	15	47.25	29	47.12	47.15	-14	408	-3.43%
2022/03/25	15	46.80	7	46.75	47.00	8	366	2.18%
2022/03/24	2	44.68	0	0.00	45.00	2	318	0.63%
2022/03/22	2	44.65	3	44.22	44.90	-1	309	-0.32%
2022/03/21	2	45.25	0	0.00	45.10	2	294	0.68%
2022/03/18	7	46.71	21	45.99	45.90	-14	280	-4.99%
2022/03/17	9	45.43	7	45.49	45.85	2	264	0.76%
2022/03/16	1	42.95	1	43.20	43.30	0	213	0.00%
2022/03/15	1	43.30	6	42.59	43.50	-5	194	-2.58%
2022/03/14	0	41.23	0	0.00	40.95	0	157	0.00%
2022/03/10	1	40.20	0	0.00	40.50	1	152	0.65%
2022/03/09	1	39.40	1	39.90	39.90	0	151	0.00%
2022/03/07	1	39.50	0	0.00	39.50	1	148	0.67%
2022/03/04	0	40.75	0	0.00	40.45	0	148	0.00%
2022/02/23	0	39.95	0	0.00	39.80	0	157	0.00%
2022/02/18	3	40.10	0	0.00	39.90	3	173	1.73%
2022/02/17	2	39.35	0	0.00	39.55	2	200	1.00%
2022/02/15	0	0.00	1	39.65	39.25	-1	204	-0.49%
2022/02/09	1	41.00	0	0.00	40.60	1	210	0.47%
2022/02/08	0	0.00	2	40.80	40.80	-2	211	-0.94%
2022/01/21	8	39.95	0	0.00	39.90	8	229	3.48%
2022/01/19	0	0.00	2	40.40	40.15	-2	239	-0.84%
2022/01/18	0	40.95	0	0.00	40.40	0	242	0.00%
2022/01/17	2	40.10	1	40.10	40.40	1	248	0.40%
2022/01/11	1	41.50	2	41.10	41.10	-1	248	-0.40%
2022/01/10	0	0.00	2	41.80	41.80	-2	247	-0.81%
2022/01/07	2	41.30	0	0.00	40.95	2	243	0.82%
2022/01/06	1	40.65	0	0.00	41.00	1	241	0.41%
2022/01/05	1	41.70	0	0.00	41.00	1	242	0.41%
2021/12/29	2	42.40	0	0.00	42.20	2	244	0.82%
2021/12/02	1	40.90	1	41.10	41.00	0	252	0.00%
2021/11/29	3	40.52	0	0.00	40.95	3	263	1.14%
2021/11/22	3	42.30	0	0.00	42.40	3	314	0.95%
2021/11/17	4	42.60	0	0.00	42.60	4	339	1.18%
2021/11/16	3	42.60	3	43.05	43.30	0	341	0.00%
2021/11/12	1	40.05	0	0.00	39.80	1	319	0.31%
2021/11/11	0	0.00	1	40.15	40.15	-1	320	-0.31%
2021/11/02	0	0.00	2	40.00	40.05	-2	338	-0.59%
2021/10/28	0	0.00	1	40.15	40.00	-1	330	-0.30%
2021/10/25	0	0.00	1	38.85	38.70	-1	326	-0.31%
2021/10/22	0	0.00	2	37.50	38.10	-2	330	-0.60%
2021/10/21	2	37.35	0	0.00	37.20	2	336	0.59%
2021/10/19	1	36.50	0	0.00	36.50	1	374	0.27%
2021/10/07	0.2	35.50	0	0.00	35.70	0.2	431	0.05%
2021/10/06	0.1	35.64	0	0.00	34.75	0.1	442	0.03%
2021/10/05	0.2	35.00	0	0.00	35.30	0.2	450	0.04%
2021/10/04	0	0.00	3	35.67	35.50	-3	452	-0.66%
2021/10/01	1.3	37.18	1	37.80	36.70	0.3	452	0.06%
2021/09/30	1.3	37.96	0	0.00	37.95	1.3	452	0.28%
2021/09/29	0.7	38.90	0	0.00	37.85	0.7	454	0.15%
2021/09/28	0	0.00	1	38.30	38.45	-1	458	-0.22%
2021/09/27	0.3	38.25	0	0.00	38.00	0.3	461	0.07%
2021/09/24	1	37.55	0	0.00	37.55	1	466	0.21%
2021/09/17	1	38.20	0	0.00	38.00	1	472	0.21%
2021/09/14	1	38.35	2	38.33	38.30	-1	477	-0.21%
2021/09/13	2	38.85	0	0.00	38.85	2	477	0.42%
2021/09/07	0	39.00	0	0.00	39.35	0	487	0.01%
2021/09/06	0.1	40.00	0	0.00	39.20	0.1	487	0.01%
2021/09/03	2	40.58	0	0.00	40.60	2	484	0.41%
2021/09/02	2	41.65	0	0.00	40.40	2	485	0.41%
2021/08/31	5	44.25	0	0.00	44.25	5	480	1.04%
2021/08/30	2	43.93	0	0.00	43.85	2	472	0.42%
2021/08/27	0	0.00	1	46.05	45.75	-1	454	-0.22%
2021/08/26	0	0.00	4	45.30	46.00	-4	448	-0.89%
2021/08/24	0	0.00	10	44.18	44.85	-10	438	-2.28%
2021/08/16	0	0.00	3	39.75	39.70	-3	417	-0.72%
2021/08/13	2	41.50	0	0.00	41.00	2	421	0.47%
2021/08/11	2	41.70	0	0.00	41.05	2	431	0.46%
2021/08/10	5	41.89	0	0.00	41.35	5	443	1.13%
2021/08/09	4	42.65	0	0.00	42.35	4	461	0.87%
2021/08/06	7	43.74	5	43.50	43.40	2	471	0.42%
2021/08/04	6	44.36	0	0.00	44.25	6	512	1.17%
2021/08/03	5	44.40	1	44.45	44.45	4	537	0.74%
2021/07/29	0	0.00	1	44.35	44.30	-1	562	-0.18%
2021/07/28	0	0.00	1	44.50	44.35	-1	568	-0.18%
2021/07/27	1	47.20	2	46.88	46.10	-1	592	-0.17%
2021/07/26	1	46.65	1	46.30	46.80	0	607	0.00%
2021/07/23	8	46.36	13	46.69	46.00	-5	609	-0.82%
2021/07/22	1	46.00	0	0.00	45.70	1	595	0.17%
2021/07/20	3	45.47	3	45.65	45.60	0	615	0.00%
2021/07/19	1	46.35	4	45.23	46.35	-3	641	-0.47%
2021/07/16	4	45.79	5	46.39	45.85	-1	681	-0.15%
2021/07/13	0	0.00	1	44.10	44.25	-1	782	-0.13%
2021/07/12	0	0.00	1	44.30	43.55	-1	851	-0.12%
2021/07/09	0	0.00	2	44.95	44.20	-2	1,118	-0.18%
2021/07/08	2	44.88	1	45.25	45.00	1	1,343	0.07%
2021/07/07	1	45.00	2	44.85	44.60	-1	1,377	-0.07%
2021/07/06	0	0.00	1	45.15	44.60	-1	1,415	-0.07%
2021/07/05	6	44.43	3	45.15	45.10	3	1,437	0.21%
2021/07/01	0.2	45.00	0	0.00	44.10	0.2	1,494	0.01%
2021/06/29	1	44.45	1	45.30	44.40	0	1,573	0.00%
2021/06/28	2	45.10	0	0.00	45.00	2	1,606	0.12%
2021/06/25	5	45.37	0	0.00	45.05	5	1,609	0.31%
2021/06/23	2.1	44.00	0	0.00	44.00	2.1	1,618	0.13%
2021/06/22	3	43.90	1	44.40	43.40	2	1,642	0.12%
2021/06/17	1	45.60	0	0.00	45.80	1	1,686	0.06%
2021/06/16	0	0.00	2	45.60	45.35	-2	1,692	-0.12%
2021/06/15	2	44.30	0	0.00	45.10	2	1,699	0.12%
2021/06/11	2	44.10	0	0.00	43.95	2	1,708	0.12%
2021/06/09	0	0.00	1	44.10	43.75	-1	1,739	-0.06%
2021/06/07	0.2	44.00	0	0.00	44.45	0.2	1,764	0.01%
2021/06/04	1	45.35	1	45.90	44.85	0	1,842	0.00%
2021/06/02	1.2	46.07	0	0.00	45.35	1.2	1,848	0.06%
2021/06/01	1	46.65	0	0.00	46.65	1	1,852	0.05%
2021/05/31	3	45.50	6	45.32	45.65	-3	1,851	-0.16%
2021/05/28	1	44.40	0	0.00	44.45	1	1,848	0.05%
2021/05/26	2	44.20	0	0.00	44.20	2	1,851	0.11%
2021/05/25	4	43.96	3	44.20	43.90	1	1,855	0.05%
2021/05/24	0	0.00	2	42.50	43.20	-2	1,857	-0.11%
2021/05/21	1	41.95	1	42.70	43.15	0	1,857	0.00%
2021/05/20	1	41.60	3	41.97	41.45	-2	1,857	-0.11%
2021/05/19	0	0.00	1	40.90	42.10	-1	1,867	-0.05%
2021/05/18	5	39.77	9	39.41	40.65	-4	1,876	-0.21%
2021/05/17	4	37.88	10	37.32	37.20	-6	1,869	-0.32%
2021/05/14	4	41.48	1	42.40	41.05	3	1,852	0.16%
2021/05/13	4	39.89	3	40.00	41.30	1	1,839	0.05%
2021/05/12	4	41.19	0	0.00	40.00	4	1,825	0.22%
2021/05/11	4.1	45.14	5	44.43	43.95	-0.9	1,795	-0.05%
2021/05/10	3	48.57	5	49.20	48.35	-2	1,769	-0.11%
2021/05/07	6	50.08	1.5	49.60	50.10	4.5	1,759	0.26%
2021/05/06	0	0.00	1	49.30	49.40	-1	1,755	-0.06%
2021/05/05	0	0.00	2	49.25	48.70	-2	1,751	-0.11%
2021/05/04	9.1	48.86	5.5	47.60	48.60	3.6	1,749	0.21%
2021/05/03	5	51.88	10	51.23	50.60	-5	1,727	-0.29%
2021/04/29	3.6	53.85	0	0.00	53.60	3.6	1,710	0.21%
2021/04/28	0	54.30	1	54.60	54.40	-1	1,712	-0.06%
2021/04/27	7	55.10	3	55.13	54.60	4	1,714	0.23%
2021/04/26	3	54.20	0	0.00	54.50	3	1,701	0.18%
2021/04/23	5	53.88	1	53.80	53.70	4	1,689	0.24%
2021/04/22	2.1	56.98	8	56.44	55.00	-5.9	1,666	-0.35%
2021/04/21	12	58.01	14	58.09	57.60	-2	1,632	-0.12%
2021/04/20	13	57.41	4	57.60	57.90	9	1,597	0.56%
2021/04/19	7.1	56.98	14.3	57.15	57.00	-7.2	1,596	-0.45%
2021/04/16	11.1	58.74	1	58.20	58.20	10.1	1,552	0.65%
2021/04/15	40.4	60.50	46	59.88	59.30	-5.6	1,496	-0.38%
2021/04/14	55	58.10	43.2	58.01	59.10	11.8	1,226	0.96%
2021/04/13	4.1	55.69	7	56.09	55.20	-2.9	1,014	-0.29%
2021/04/12	4	56.18	9	56.39	55.80	-5	998	-0.50%
2021/04/09	5	56.02	3	55.57	55.60	2	975	0.21%
2021/04/08	8	55.90	2	56.00	55.80	6	964	0.62%
2021/04/07	1	55.50	3	55.80	55.30	-2	945	-0.21%
2021/04/06	0	0.00	4	54.50	54.60	-4	920	-0.43%
2021/04/01	5	55.66	4	54.78	54.10	1	911	0.11%
2021/03/31	3	54.90	4	54.70	54.90	-1	846	-0.12%
2021/03/30	0	53.50	1	52.20	52.20	-1	817	-0.12%
2021/03/29	2	52.40	0	0.00	52.50	2	822	0.24%
2021/03/26	2	52.55	0	0.00	52.40	2	827	0.24%
2021/03/25	8	53.34	10	54.40	52.90	-2	828	-0.24%
2021/03/24	5	54.02	12	53.78	53.70	-7	822	-0.85%
2021/03/23	2	52.60	1	52.10	52.10	1	789	0.13%
2021/03/22	0	0.00	6	51.68	52.30	-6	795	-0.75%
2021/03/19	11	52.10	4	52.03	52.00	7	810	0.86%
2021/03/18	2	52.70	1	52.60	52.80	1	810	0.12%
2021/03/17	2.2	52.63	1	52.80	52.60	1.2	843	0.14%
2021/03/16	7	52.91	5	52.92	52.40	2	860	0.23%
2021/03/15	2	52.00	2	52.00	51.70	0	881	0.00%
2021/03/11	6	51.95	0	0.00	52.20	6	909	0.66%
2021/03/10	10	52.65	12	52.88	52.30	-2	934	-0.21%
2021/03/09	2	49.85	0	0.00	49.80	2	1,048	0.19%
2021/03/08	1	50.60	0	0.00	49.55	1	1,063	0.09%
2021/03/05	4	50.10	0	0.00	50.20	4	1,078	0.37%
2021/03/03	0	0.00	1	48.70	48.75	-1	1,094	-0.09%
2021/02/24	1	50.50	1	51.10	50.00	0	1,166	0.00%
2021/02/23	0	0.00	1	51.00	50.80	-1	1,178	-0.08%
2021/02/22	2.1	51.22	0	0.00	51.70	2.1	1,191	0.18%
2021/02/19	1	50.50	10	50.94	51.50	-9	1,198	-0.75%
2021/02/18	1	50.80	4	49.54	50.70	-3	1,220	-0.25%
2021/02/17	3	47.75	0	0.00	48.15	3	1,222	0.25%
2021/01/29	0	0.00	1	49.00	47.50	-1	1,472	-0.07%
2021/01/28	1	49.20	1	49.30	48.75	0	1,493	0.00%
2021/01/26	0	0.00	2	49.35	48.75	-2	1,522	-0.13%
2021/01/25	2	48.53	1	48.65	49.15	1	1,540	0.06%
2021/01/22	3	46.57	1	46.40	47.75	2	1,550	0.13%
2021/01/21	2	46.93	2	45.80	46.10	0	1,567	0.00%
2021/01/20	0	0.00	2	47.90	47.40	-2	1,574	-0.13%
2021/01/18	0	0.00	7	48.62	49.00	-7	1,640	-0.43%
2021/01/15	11	49.62	20	49.54	49.10	-9	1,646	-0.55%
2021/01/14	3	49.83	2	49.65	50.50	1	1,661	0.06%
2021/01/13	4	49.04	1	48.85	49.30	3	1,735	0.17%
2021/01/12	5	49.85	5	49.37	48.35	0	1,763	0.00%
2021/01/11	6	50.60	2	50.70	50.70	4	1,761	0.23%
2021/01/08	15	52.11	2	52.10	52.00	13	1,783	0.73%
2021/01/07	2	53.85	0	0.00	53.40	2	1,829	0.11%
2021/01/06	0	0.00	2	55.00	53.30	-2	1,856	-0.11%
2021/01/05	1	54.70	4	55.25	55.20	-3	1,879	-0.16%
2021/01/04	0	0.00	3	54.40	54.30	-3	1,983	-0.15%
2020/12/30	10	52.97	4	52.93	52.70	6	2,227	0.27%
2020/12/28	5	54.36	0	0.00	54.30	5	2,294	0.22%
2020/12/25	5	54.06	5	54.92	54.10	0	2,330	0.00%
2020/12/24	2	54.05	1	54.00	54.00	1	2,348	0.04%
2020/12/23	7	53.30	2	53.35	53.30	5	2,384	0.21%
2020/12/22	4	53.50	1	54.90	53.20	3	2,512	0.12%
2020/12/21	1	55.20	10	55.15	54.90	-9	2,580	-0.35%
2020/12/18	15	55.97	2	56.15	56.10	13	2,696	0.48%
2020/12/17	1	54.50	0	0.00	54.60	1	2,717	0.04%
2020/12/16	1	54.10	1	53.80	54.20	0	2,790	0.00%
2020/12/15	3	53.83	0	0.00	53.50	3	2,885	0.10%
2020/12/14	2	56.50	2	55.75	56.20	0	2,893	0.00%
2020/12/11	6	55.68	4	56.65	55.70	2	2,910	0.07%
2020/12/10	1	57.60	1	58.20	57.70	0	2,945	0.00%
2020/12/09	12	59.03	0	0.00	58.80	12	2,951	0.41%
2020/12/08	3	60.37	7	60.51	60.30	-4	2,921	-0.14%
2020/12/07	11	60.45	5	60.18	59.90	6	2,940	0.20%
2020/12/04	7	61.53	2	62.05	61.10	5	2,982	0.17%
2020/12/03	32	64.34	34	63.94	62.20	-2	2,959	-0.07%
2020/12/02	3	60.67	2	60.80	61.00	1	2,793	0.04%
2020/12/01	3	60.43	1	60.40	60.20	2	2,799	0.07%
2020/11/30	2	61.20	2	61.40	60.60	0	2,803	0.00%
2020/11/26	4	60.90	0	60.60	60.60	4	2,845	0.14%
2020/11/25	2	60.45	8	61.01	61.40	-6	2,860	-0.21%
2020/11/24	0	0.00	2	60.30	60.00	-2	2,843	-0.07%
2020/11/23	0	0.00	4	60.10	60.00	-4	2,859	-0.14%
2020/11/20	1	59.60	0	0.00	59.40	1	2,868	0.03%
2020/11/19	2	59.60	3	59.40	59.20	-1	2,883	-0.03%
2020/11/17	0	0.00	2	59.90	58.70	-2	2,985	-0.07%
2020/11/16	5	58.50	0	0.00	58.60	5	3,051	0.16%
2020/11/13	2	57.60	1	58.10	57.80	1	3,070	0.03%
2020/11/12	3.1	57.74	3	58.20	58.00	0.1	3,114	0.00%
2020/11/11	4	57.53	1	57.50	57.60	3	3,131	0.10%
2020/11/10	5	57.66	5	57.44	57.30	0	3,170	0.00%
2020/11/09	12	61.11	3	60.73	60.20	9	3,239	0.28%
2020/11/06	13	61.73	8	61.78	61.00	5	3,316	0.15%
2020/11/05	3	60.10	0	0.00	60.30	3	3,372	0.09%
2020/11/02	1	60.10	0	0.00	59.40	1	3,638	0.03%
2020/10/29	2	61.10	1	61.60	62.50	1	3,957	0.03%
2020/10/27	1	62.70	7	62.69	63.90	-6	4,040	-0.15%
2020/10/26	9	64.60	18	63.97	63.50	-9	4,045	-0.22%
2020/10/23	4	66.40	60	66.30	66.10	-56	4,036	-1.39%
2020/10/22	3	66.57	11	66.25	65.80	-8	4,082	-0.20%
2020/10/21	23	67.88	10	67.75	66.60	13	4,120	0.32%
2020/10/20	19	66.98	17	67.02	67.50	2	4,170	0.05%
2020/10/19	8	66.53	9	66.40	66.40	-1	4,180	-0.02%
2020/10/16	9	66.78	10	65.87	65.30	-1	4,186	-0.02%
2020/10/15	9	66.44	14	66.48	66.00	-5	4,196	-0.12%
2020/10/14	24	68.46	12	68.03	67.80	12	4,172	0.29%
2020/10/13	11	67.85	0	0.00	68.00	11	4,187	0.26%
2020/10/12	29	69.28	37	68.46	68.80	-8	4,173	-0.19%
2020/10/08	56	68.60	61	69.28	68.70	-5	4,133	-0.12%
2020/10/07	6	63.62	7	64.43	65.30	-1	3,924	-0.03%
2020/10/06	15	65.39	2	64.80	64.80	13	3,960	0.33%
2020/10/05	0	0.00	1	64.60	64.80	-1	3,984	-0.03%
2020/09/30	3	62.60	18	63.58	62.80	-15	4,079	-0.37%
2020/09/29	6	63.40	2	63.80	63.60	4	4,147	0.10%
2020/09/28	2	64.20	8	63.86	63.40	-6	4,350	-0.14%
2020/09/25	28	67.51	33	65.84	63.00	-5	4,374	-0.11%
2020/09/24	18	68.47	18	68.14	68.80	0	4,301	0.00%
2020/09/23	59	69.29	29	68.51	68.80	30	4,285	0.70%
2020/09/22	3	65.97	9	66.49	65.80	-6	4,243	-0.14%
2020/09/21	35.4	69.60	20	69.50	68.20	15.4	4,289	0.36%
2020/09/18	41	67.80	37	68.34	69.70	4	4,249	0.09%
2020/09/17	8	65.76	4	65.50	65.10	4	4,199	0.10%
2020/09/16	6.1	65.79	4	65.00	65.00	2.1	4,186	0.05%
2020/09/15	6	65.48	6	65.05	65.60	0	4,203	0.00%
2020/09/14	6	63.80	5	63.76	64.30	1	4,225	0.02%
2020/09/11	1	61.60	0	0.00	61.60	1	4,201	0.02%
2020/09/09	12	63.93	12	63.89	62.40	0	4,167	0.00%
2020/09/08	0	0.00	4	61.40	61.20	-4	4,110	-0.10%
2020/09/07	0	0.00	8	62.38	61.20	-8	4,106	-0.19%
2020/09/04	3	64.20	6	64.47	64.20	-3	4,092	-0.07%
2020/09/03	4	65.55	1	65.90	65.00	3	4,076	0.07%
2020/09/02	9	66.99	8	66.46	65.80	1	4,121	0.02%
2020/09/01	1	65.10	6	64.95	64.80	-5	4,079	-0.12%
2020/08/31	13	65.79	2	66.80	65.50	11	4,073	0.27%
2020/08/28	7	64.30	0	0.00	64.10	7	4,052	0.17%
2020/08/27	2	65.15	3	65.23	64.10	-1	4,062	-0.02%
2020/08/26	4	65.15	2	65.15	65.10	2	4,037	0.05%
2020/08/25	9	65.47	7	65.70	64.50	2	4,040	0.05%
2020/08/24	4	64.65	3	64.33	63.90	1	4,042	0.02%
2020/08/21	7	63.31	9	63.83	65.70	-2	4,024	-0.05%
2020/08/20	6	63.02	2	61.65	60.90	4	4,006	0.10%
2020/08/19	20	67.17	6	67.57	66.70	14	3,913	0.36%
2020/08/18	2	68.55	1	69.30	67.30	1	3,885	0.03%
2020/08/17	6	68.62	6	68.80	69.50	0	3,863	0.00%
2020/08/14	18	68.26	7	68.36	69.30	11	3,842	0.29%
2020/08/13	24	70.65	24	70.16	69.00	0	3,800	0.00%
2020/08/12	41	68.73	19	68.13	69.50	22	3,655	0.60%
2020/08/11	6	65.57	20	66.49	65.10	-14	3,521	-0.40%
2020/08/10	25	71.71	9	71.06	68.90	16	3,404	0.47%
2020/08/07	3	73.50	4	73.80	73.50	-1	3,317	-0.03%
2020/08/06	24	73.89	19	73.60	72.10	5	3,262	0.15%
2020/08/05	14	72.62	24	72.25	72.10	-10	3,168	-0.32%
2020/08/04	46	68.08	51	68.52	72.70	-5	3,081	-0.16%
2020/08/03	36	65.46	13	65.71	66.60	23	2,839	0.81%
2020/07/31	2	63.45	5	63.42	62.90	-3	2,767	-0.11%
2020/07/30	0	0.00	2	63.30	64.00	-2	2,735	-0.07%
2020/07/29	10	61.94	9	62.07	62.80	1	2,713	0.04%
2020/07/28	4	58.65	7	59.41	60.30	-3	2,677	-0.11%
2020/07/27	6	61.57	16	61.31	59.50	-10	2,628	-0.38%
2020/07/24	53	64.66	53	63.04	62.50	0	2,581	0.00%
2020/07/23	6	61.90	8	61.71	62.30	-2	2,468	-0.08%
2020/07/22	7	60.87	2	61.25	61.00	5	2,435	0.21%
2020/07/21	8	61.05	10	61.11	60.80	-2	2,436	-0.08%
2020/07/20	6	59.02	3	58.57	59.40	3	2,437	0.12%
2020/07/17	12	58.16	14	58.72	57.10	-2	2,398	-0.08%
2020/07/16	5	59.54	4	59.63	60.50	1	2,360	0.04%
2020/07/15	10	60.27	41	60.94	59.50	-31	2,340	-1.32%
2020/07/14	60	59.59	28	60.02	61.10	32	2,265	1.41%
2020/07/13	16	60.93	8	61.20	60.20	8	2,227	0.36%
2020/07/10	9	61.33	21	61.60	59.50	-12	2,178	-0.55%
2020/07/09	78	66.56	58	65.90	64.00	20	2,111	0.95%
2020/07/08	22	61.12	15	61.53	64.40	7	1,985	0.35%
2020/07/07	22	61.54	27	60.89	59.00	-5	1,881	-0.27%
2020/07/06	11	57.79	8	58.79	60.20	3	1,661	0.18%
2020/07/03	6	54.50	17	54.44	54.80	-11	1,608	-0.68%
2020/07/02	12	53.46	6	54.47	54.80	6	1,556	0.39%
2020/07/01	22	54.48	27	54.26	53.40	-5	1,500	-0.33%
2020/06/30	4	52.38	15	51.88	52.30	-11	1,422	-0.77%
2020/06/29	2	50.50	6	49.68	50.30	-4	1,355	-0.30%
2020/06/24	7	50.13	27	49.70	49.10	-20	1,319	-1.52%
2020/06/23	1	48.90	8	47.86	48.90	-7	1,268	-0.55%
2020/06/22	8	48.78	6	48.90	48.10	2	1,255	0.16%
2020/06/19	20	48.68	21	48.13	47.50	-1	1,224	-0.08%
2020/06/18	1	45.70	2	46.25	46.35	-1	1,131	-0.09%
2020/06/17	3	45.50	1	46.00	46.05	2	1,128	0.18%
2020/06/16	4	45.24	1	45.80	45.55	3	1,134	0.26%
2020/06/15	2	45.60	5	45.14	44.50	-3	1,149	-0.26%
2020/06/12	2	44.80	5	44.75	45.35	-3	1,145	-0.26%
2020/06/11	1	45.70	0	0.00	45.35	1	1,153	0.09%
2020/06/10	3	46.13	0	0.00	46.45	3	1,152	0.26%
2020/06/09	4	47.51	5	48.05	46.10	-1	1,160	-0.09%
2020/06/08	4	46.45	2	46.28	46.00	2	1,116	0.18%
2020/06/05	1	47.15	3	46.72	46.70	-2	1,112	-0.18%
2020/06/04	1	47.00	1	46.75	47.00	0	1,107	0.00%
2020/06/03	3	46.67	3	46.47	46.65	0	1,103	0.00%
2020/06/02	2	45.58	3	45.90	45.35	-1	1,081	-0.09%
2020/06/01	3	46.48	6	45.87	45.95	-3	1,075	-0.28%
2020/05/29	21	46.36	11	45.60	45.45	10	1,050	0.95%
2020/05/28	2	43.45	1	44.95	43.70	1	1,020	0.10%
2020/05/27	9	44.18	10	44.50	44.90	-1	994	-0.10%
2020/05/26	1	41.85	0	0.00	41.85	1	937	0.11%
2020/05/22	4	42.33	6	42.33	41.60	-2	931	-0.21%
2020/05/21	1	41.50	4	41.65	41.85	-3	901	-0.33%
2020/05/20	1	41.00	11	40.91	40.80	-10	887	-1.13%
2020/05/19	8	39.70	0	0.00	39.80	8	882	0.91%
2020/05/18	3	40.05	0	0.00	39.55	3	888	0.34%
2020/05/14	1	40.80	1	41.25	39.90	0	882	0.00%
2020/05/13	2	42.30	1	42.35	42.35	1	860	0.12%
2020/05/12	7	43.05	10	43.08	43.15	-3	866	-0.35%
2020/05/11	9	41.82	8	41.84	41.95	1	830	0.12%
2020/05/07	2	40.50	3	40.70	40.30	-1	810	-0.12%
2020/05/06	1	39.80	6	39.53	39.85	-5	810	-0.62%
2020/05/05	1	39.40	2	39.35	39.30	-1	820	-0.12%
2020/05/04	3	39.15	0	0.00	39.10	3	828	0.36%
2020/04/30	1	38.70	2	38.65	39.00	-1	846	-0.12%
2020/04/29	1	38.75	4	39.08	38.65	-3	891	-0.34%
2020/04/28	7	38.40	0	0.00	38.25	7	896	0.78%
2020/04/27	5	38.06	2	38.10	38.10	3	892	0.34%
2020/04/24	3	38.03	4	38.38	38.00	-1	888	-0.11%
2020/04/23	3	38.12	2	38.38	38.30	1	860	0.12%
2020/04/20	0	0.00	1	35.55	35.80	-1	841	-0.12%
2020/04/17	1	35.70	0	0.00	35.60	1	842	0.12%
2020/04/15	0	35.00	0	0.00	34.55	0	842	0.00%
2020/04/14	0	35.00	0	0.00	34.00	0	855	0.00%
2020/04/13	0	0.00	1	33.55	33.35	-1	876	-0.11%
2020/04/06	0	0.00	1	30.30	30.25	-1	1,039	-0.10%
2020/04/01	1	29.85	1	30.30	29.85	0	1,039	0.00%
2020/03/31	2	29.80	8	29.69	29.65	-6	1,041	-0.58%
2020/03/30	2	28.35	0	0.00	28.95	2	1,034	0.19%
2020/03/27	2	29.00	0	0.00	27.85	2	1,109	0.18%
2020/03/26	3	28.03	0	0.00	28.20	3	1,119	0.27%
2020/03/24	6	27.33	0	0.00	27.10	6	1,129	0.53%
2020/03/19	3	23.43	1	24.75	23.45	2	1,120	0.18%
2020/03/17	0	0.00	39	25.88	25.25	-39	1,118	-3.49%
2020/03/16	5	28.05	16	29.93	27.90	-11	1,150	-0.96%
2020/03/13	3	30.13	1	30.00	30.70	2	1,141	0.18%
2020/03/12	5	33.48	4	35.11	33.30	1	1,134	0.09%
2020/03/11	1	37.00	1	36.95	36.90	0	1,115	0.00%
2020/03/05	0	0.00	2	38.85	38.70	-2	1,132	-0.18%
2020/03/03	0	0.00	2	38.55	38.30	-2	1,217	-0.16%
2020/02/27	2	37.35	0	0.00	37.45	2	1,226	0.16%
2020/02/25	6	37.90	9	38.27	38.85	-3	1,222	-0.25%
2020/02/24	1	38.95	16	38.92	38.70	-15	1,216	-1.23%
2020/02/21	7	40.05	2	39.70	39.50	5	1,218	0.41%
2020/02/20	0	0.00	8	40.33	40.10	-8	1,257	-0.64%
2020/02/19	1	40.00	2	39.90	39.95	-1	1,260	-0.08%
2020/02/18	9	39.39	1	39.35	39.30	8	1,257	0.64%
2020/02/17	5	39.40	0	0.00	39.35	5	1,264	0.40%
2020/02/13	11	40.34	16	39.84	39.15	-5	1,268	-0.39%
2020/02/12	9	39.25	5	39.09	39.30	4	1,262	0.32%
2020/02/11	6	38.61	2	38.45	38.70	4	1,275	0.31%
2020/02/10	6	37.23	8	38.04	37.95	-2	1,291	-0.15%
2020/02/07	7	38.93	0	0.00	38.15	7	1,300	0.54%
2020/02/06	29	39.15	7	39.17	39.60	22	1,303	1.69%
2020/02/05	13	38.89	12	39.02	38.75	1	1,300	0.08%
2020/02/04	16	38.55	13	38.21	39.00	3	1,292	0.23%
2020/02/03	4	37.20	7	37.32	37.50	-3	1,288	-0.23%
2020/01/31	2	42.40	2	41.68	41.30	0	1,259	0.00%
2020/01/30	11	43.53	0	0.00	43.50	11	1,370	0.80%
2020/01/20	1	48.35	0	0.00	48.30	1	1,468	0.07%
2020/01/17	1	48.70	5	48.83	48.70	-4	1,540	-0.26%
2020/01/16	3	48.90	0	0.00	48.70	3	1,574	0.19%
2020/01/15	4	49.44	1	49.45	49.20	3	1,623	0.18%
2020/01/14	2	49.88	2	49.93	50.00	0	1,653	0.00%
2020/01/10	3	48.53	2	48.53	48.15	1	1,644	0.06%
2020/01/09	1	48.80	1	49.35	48.70	0	1,686	0.00%
2020/01/08	4	48.30	0	0.00	48.35	4	1,690	0.24%
2020/01/07	9	49.82	3	49.15	49.00	6	1,683	0.36%
2020/01/06	15	49.69	7	49.94	49.75	8	1,672	0.48%
2020/01/03	9	49.90	6	50.49	49.80	3	1,668	0.18%
2020/01/02	3	51.60	3	51.80	51.40	0	1,645	0.00%
2019/12/31	20	51.74	26	51.15	51.20	-6	1,629	-0.37%
2019/12/30	21	50.67	8	50.81	50.90	13	1,595	0.81%
2019/12/26	1	48.80	1	49.60	48.80	0	1,604	0.00%
2019/12/25	1	49.20	0	0.00	49.20	1	1,666	0.06%
2019/12/24	11	50.62	11	50.05	48.70	0	1,685	0.00%
2019/12/23	1	49.10	1	49.30	49.10	0	1,630	0.00%
2019/12/20	3	49.00	2	48.70	48.70	1	1,719	0.06%
2019/12/19	5	48.35	10	48.79	48.60	-5	1,804	-0.28%
2019/12/18	2	48.35	1	48.05	47.95	1	1,792	0.06%
2019/12/17	5	48.53	4	48.08	48.00	1	1,791	0.06%
2019/12/16	0	0.00	3	48.12	48.15	-3	1,789	-0.17%
2019/12/13	1	47.90	23	47.84	47.80	-22	1,788	-1.23%
2019/12/12	0	0.00	8	48.43	48.20	-8	1,779	-0.45%
2019/12/11	24	49.49	14	49.69	48.40	10	1,764	0.57%
2019/12/09	0	0.00	2	48.45	48.30	-2	1,728	-0.12%
2019/12/05	5	48.76	0	0.00	48.35	5	1,731	0.29%
2019/12/04	3	47.82	4	48.14	47.70	-1	1,733	-0.06%
2019/12/03	0	0.00	4	48.38	47.90	-4	1,743	-0.23%
2019/12/02	4	48.73	1	47.50	48.00	3	1,754	0.17%
2019/11/29	1	49.05	0	0.00	48.80	1	1,821	0.05%
2019/11/28	38	50.13	19	50.49	49.60	19	1,810	1.05%
2019/11/27	1	49.05	7	49.27	49.20	-6	1,758	-0.34%
2019/11/26	3	48.98	1	48.70	48.70	2	1,762	0.11%
2019/11/25	1	48.35	0	0.00	48.35	1	1,783	0.06%
2019/11/22	2	49.05	2	48.65	48.30	0	1,840	0.00%
2019/11/21	9	48.82	9	48.70	48.75	0	1,848	0.00%
2019/11/20	1	48.70	1	48.70	48.80	0	1,867	0.00%
2019/11/19	10	49.69	16	49.96	49.30	-6	1,970	-0.30%
2019/11/18	4	48.99	3	49.02	49.15	1	1,937	0.05%
2019/11/15	1	48.90	1	48.50	48.55	0	1,935	0.00%
2019/11/14	1	48.65	0	0.00	48.30	1	1,938	0.05%
2019/11/13	0	0.00	9	48.11	48.10	-9	1,930	-0.47%
2019/11/11	2	47.68	0	0.00	47.00	2	1,936	0.10%
2019/11/08	4	48.65	2	48.55	48.50	2	1,928	0.10%
2019/11/07	3	47.72	3	49.42	49.40	0	1,921	0.00%
2019/11/06	4	48.13	2	47.60	47.50	2	1,911	0.10%
2019/11/05	2	48.73	2	48.18	48.25	0	1,899	0.00%
2019/11/04	3	49.40	3	49.25	48.70	0	1,897	0.00%
2019/11/01	2	48.65	6	49.18	49.40	-4	1,890	-0.21%
2019/10/31	5	49.01	12	49.20	48.60	-7	1,902	-0.37%
2019/10/30	10	49.16	6	49.06	48.85	4	1,890	0.21%
2019/10/29	49	50.84	44	50.78	49.80	5	1,877	0.27%
2019/10/28	41	50.79	104	50.51	51.10	-63	1,799	-3.50%	大賣/
2019/10/25	24	49.82	79	49.63	49.25	-55	1,700	-3.23%
2019/10/24	8	49.53	19	49.49	48.90	-11	1,650	-0.67%
2019/10/23	13	49.12	18	49.21	49.50	-5	1,656	-0.30%
2019/10/22	15	48.56	6	48.54	48.10	9	1,634	0.55%
2019/10/21	3	47.65	10	47.63	47.65	-7	1,705	-0.41%
2019/10/18	2	48.00	16	47.78	47.50	-14	1,766	-0.79%
2019/10/17	26	48.16	7	48.09	47.85	19	1,762	1.08%
2019/10/16	1	46.15	35	46.58	46.20	-34	1,720	-1.98%
2019/10/14	4	47.53	0	0.00	47.00	4	1,757	0.23%
2019/10/09	5	46.54	4	46.80	46.55	1	1,775	0.06%
2019/10/08	4	47.16	22	47.02	46.85	-18	1,802	-1.00%
2019/10/07	8	47.51	5	47.86	47.50	3	1,866	0.16%
2019/10/04	6	48.13	8	48.78	48.10	-2	1,998	-0.10%
2019/10/03	12	49.42	8	49.41	49.45	4	1,980	0.20%
2019/10/02	9	49.95	10	49.96	49.95	-1	2,027	-0.05%
2019/10/01	11	49.38	16	49.98	50.70	-5	2,154	-0.23%
2019/09/27	7	47.77	8	47.96	47.90	-1	2,095	-0.05%
2019/09/26	6	48.56	5	48.52	48.30	1	2,085	0.05%
2019/09/25	186	49.17	47	49.22	48.60	139	2,068	6.72%	大買/鉅額交易
2019/09/24	33	48.72	15	48.62	47.75	18	1,988	0.91%
2019/09/23	1	46.60	0	0.00	46.70	1	1,899	0.05%
2019/09/20	4	46.54	0	0.00	46.55	4	1,909	0.21%
2019/09/19	0	0.00	3	46.60	46.50	-3	1,915	-0.16%
2019/09/18	7	47.15	4	46.88	46.50	3	1,952	0.15%
2019/09/17	2	47.05	0	0.00	46.50	2	1,946	0.10%
2019/09/06	14	48.03	7	47.46	47.35	7	2,033	0.34%
2019/09/04	0	0.00	20	47.44	47.30	-20	2,058	-0.97%
2019/09/03	45	49.35	29	48.96	47.00	16	2,049	0.78%
2019/09/02	1	47.45	0	0.00	47.75	1	1,966	0.05%
2019/08/30	13	48.69	14	48.15	47.50	-1	1,959	-0.05%
2019/08/29	4	48.25	1	47.95	47.65	3	1,948	0.15%
2019/08/28	3	48.37	3	47.75	47.75	0	1,935	0.00%
2019/08/27	13	47.73	19	48.07	48.05	-6	1,919	-0.31%
2019/08/23	7	47.26	22	47.49	47.30	-15	1,881	-0.80%
2019/08/22	40	47.64	22	47.81	47.00	18	1,863	0.97%
2019/08/15	6	44.83	21	44.84	44.70	-15	1,770	-0.85%
2019/08/14	0	0.00	3	44.87	45.60	-3	1,772	-0.17%
2019/08/13	8	43.87	6	44.03	43.75	2	1,768	0.11%
2019/08/12	12	45.03	8	45.29	45.00	4	1,802	0.22%
2019/08/08	1	44.00	1	43.80	44.70	0	1,849	0.00%
2019/08/07	4	43.30	6	43.70	42.60	-2	1,850	-0.11%
2019/08/06	2	40.90	2	43.10	43.25	0	1,865	0.00%
2019/08/05	15	43.20	2	43.45	43.20	13	1,866	0.70%
2019/08/02	7	44.27	3	43.85	44.15	4	1,880	0.21%
2019/08/01	6	45.88	6	45.62	45.55	0	1,894	0.00%
2019/07/30	13	45.78	11	46.22	45.60	2	1,905	0.10%
2019/07/29	1	48.80	0	0.00	48.60	1	1,922	0.05%
2019/07/26	12	49.86	7	49.62	49.70	5	1,921	0.26%
2019/07/25	3	49.85	7	49.59	49.50	-4	1,904	-0.21%
2019/07/24	15	48.70	10	48.71	48.45	5	1,878	0.27%
2019/07/23	29	49.88	8	49.47	49.05	21	1,879	1.12%
2019/07/22	4	48.23	8	47.94	48.10	-4	1,804	-0.22%
2019/07/19	1	45.50	0	0.00	45.85	1	1,772	0.06%
2019/07/17	3	46.17	13	46.98	45.70	-10	2,011	-0.50%
2019/07/16	10	46.07	0	0.00	46.20	10	2,025	0.49%
2019/07/15	18	46.52	19	46.98	46.50	-1	2,081	-0.05%
2019/07/12	7	45.56	13	46.04	45.45	-6	2,199	-0.27%
2019/07/11	5	46.36	54	47.25	46.05	-49	2,308	-2.12%
2019/07/10	16	48.43	14	48.31	48.55	2	2,404	0.08%
2019/07/09	9	47.22	5	47.46	46.50	4	2,560	0.16%
2019/07/08	61	47.18	61	47.57	47.40	0	2,659	0.00%
2019/07/05	18	47.07	27	47.29	47.60	-9	2,783	-0.32%
2019/07/04	1	42.85	1	43.30	43.30	0	2,603	0.00%
2019/07/03	2	43.00	2	42.95	42.45	0	2,603	0.00%
2019/07/02	5	42.93	3	42.90	42.85	2	2,597	0.08%
2019/07/01	10	42.80	6	42.90	43.10	4	2,604	0.15%
2019/06/27	0	0.00	6	42.44	42.10	-6	2,619	-0.23%
2019/06/26	6	42.33	7	42.23	42.40	-1	2,638	-0.04%
2019/06/25	14	42.57	11	42.68	42.10	3	2,644	0.11%
2019/06/21	12	42.30	1	41.90	41.55	11	2,626	0.42%
2019/06/20	25	42.29	6	42.38	42.50	19	2,630	0.72%
2019/06/18	5	42.50	0	0.00	41.25	5	2,648	0.19%
2019/06/17	1	41.80	1	41.95	42.10	0	2,713	0.00%
2019/06/14	29	42.90	51	42.91	42.25	-22	2,743	-0.80%
2019/06/13	4	41.63	7	41.79	41.50	-3	2,720	-0.11%
2019/06/12	39	41.56	10	41.97	41.80	29	2,724	1.06%
2019/06/10	12	39.78	3	39.50	40.20	9	2,705	0.33%
2019/06/06	3	38.85	0	0.00	38.75	3	2,713	0.11%
2019/06/05	12	40.59	4	39.68	39.50	8	2,730	0.29%
2019/06/04	6	40.18	2	40.05	39.90	4	2,733	0.15%
2019/06/03	5	39.77	0	0.00	39.70	5	2,744	0.18%
2019/05/31	10	40.47	23	40.58	40.65	-13	2,747	-0.47%
2019/05/30	18	38.98	20	39.46	39.80	-2	2,745	-0.07%
2019/05/29	15	38.40	5	38.59	38.15	10	2,750	0.36%
2019/05/28	5	37.87	6	38.08	38.25	-1	2,769	-0.04%
2019/05/27	10	38.61	15	37.30	37.40	-5	2,920	-0.17%
2019/05/24	11	39.11	13	38.77	38.60	-2	2,962	-0.07%
2019/05/23	12	38.85	10	38.66	38.60	2	3,017	0.07%
2019/05/22	9	40.97	2	41.20	40.25	7	3,098	0.23%
2019/05/21	2	40.00	4	40.20	40.40	-2	3,227	-0.06%
2019/05/17	10	40.70	8	40.16	40.40	2	3,237	0.06%
2019/05/16	19	41.70	21	42.52	41.80	-2	3,223	-0.06%
2019/05/15	5	40.41	10	40.17	40.10	-5	3,176	-0.16%
2019/05/14	7	38.75	7	39.36	39.40	0	3,196	0.00%
2019/05/13	12	40.50	7	39.74	39.75	5	3,203	0.16%
2019/05/10	6	41.21	10	40.96	40.65	-4	3,202	-0.12%
2019/05/09	15	42.90	16	42.38	41.80	-1	3,249	-0.03%
2019/05/08	1	44.40	1	44.35	44.35	0	3,244	0.00%
2019/05/07	1	44.30	0	0.00	44.30	1	3,276	0.03%
2019/05/06	11	44.54	12	45.66	43.50	-1	3,285	-0.03%
2019/05/03	0	0.00	1	48.50	48.25	-1	3,229	-0.03%
2019/04/30	2	48.20	1	48.05	47.90	1	3,273	0.03%
2019/04/29	1	47.45	1	47.85	47.45	0	3,320	0.00%
2019/04/26	9	49.67	1	50.40	49.45	8	3,313	0.24%
2019/04/25	12	51.67	7	51.36	51.00	5	3,340	0.15%
2019/04/24	16	51.78	7	51.51	50.80	9	3,399	0.26%
2019/04/23	27	55.56	32	53.60	53.00	-5	3,450	-0.14%
2019/04/22	2	54.35	7	53.80	55.00	-5	3,318	-0.15%
2019/04/19	11	54.04	13	54.27	54.00	-2	3,320	-0.06%
2019/04/18	26	54.32	28	54.67	53.30	-2	3,320	-0.06%
2019/04/17	26	56.42	40	55.96	54.20	-14	3,473	-0.40%
2019/04/16	29	54.70	33	54.93	55.80	-4	3,422	-0.12%
2019/04/15	79	53.65	117	53.75	54.00	-38	3,537	-1.07%	大賣/
2019/04/12	43	49.57	25	49.37	50.40	18	3,429	0.52%
2019/04/11	64	49.18	34	49.30	49.20	30	3,489	0.86%
2019/04/09	16	46.48	2	46.30	46.30	14	3,395	0.41%
2019/04/08	4	46.99	2	47.00	46.35	2	3,401	0.06%
2019/04/03	3	46.53	0	0.00	46.50	3	3,388	0.09%
2019/04/01	6	47.52	5	47.97	47.25	1	3,378	0.03%
2019/03/29	4	46.68	3	47.40	46.90	1	3,344	0.03%
2019/03/28	0	0.00	1	45.75	46.10	-1	3,315	-0.03%
2019/03/22	1	45.65	20	45.65	45.75	-19	3,280	-0.58%
2019/03/21	7	47.07	3	47.92	46.70	4	3,261	0.12%
2019/03/20	20	48.19	8	47.98	47.50	12	3,245	0.37%
2019/03/19	15	47.55	16	47.11	47.00	-1	3,220	-0.03%
2019/03/18	1	46.90	12	46.88	46.50	-11	3,190	-0.34%
2019/03/15	2	45.50	1	46.10	45.45	1	3,166	0.03%
2019/03/14	2	45.60	0	0.00	45.55	2	3,168	0.06%
2019/03/13	0	0.00	2	45.50	45.50	-2	3,156	-0.06%
2019/03/12	2	45.50	0	0.00	45.25	2	3,157	0.06%
2019/03/11	3	46.25	3	45.70	45.75	0	3,163	0.00%
2019/03/06	1	45.30	0	0.00	45.25	1	3,128	0.03%
2019/03/04	1	45.95	4	46.44	45.85	-3	3,114	-0.10%
2019/02/27	3	46.33	2	46.65	46.55	1	3,098	0.03%
2019/02/26	41	49.45	25	48.69	46.95	16	3,087	0.52%
2019/02/25	6	47.19	9	47.59	47.95	-3	2,965	-0.10%
2019/02/22	8	47.19	5	46.55	46.65	3	2,911	0.10%
2019/02/21	17	46.69	30	46.75	46.50	-13	2,849	-0.46%
2019/02/20	28	45.93	17	46.50	47.25	11	2,755	0.40%
2019/02/19	4	43.38	0	0.00	43.10	4	2,616	0.15%
2019/02/15	3	42.75	0	0.00	42.50	3	2,589	0.12%
2019/02/14	4	44.10	5	44.54	44.10	-1	2,562	-0.04%
2019/02/13	0	0.00	2	45.15	44.00	-2	2,549	-0.08%
2019/02/12	1	46.20	2	45.70	45.50	-1	2,520	-0.04%
2019/01/30	0	0.00	6	45.67	45.35	-6	2,488	-0.24%
2019/01/29	0	0.00	6	43.77	45.20	-6	2,425	-0.25%
2019/01/28	8	45.41	9	45.03	44.50	-1	2,405	-0.04%
2019/01/25	1	44.50	2	44.40	44.05	-1	2,362	-0.04%
2019/01/24	2	43.90	4	44.15	43.85	-2	2,342	-0.09%
2019/01/23	7	43.64	6	43.66	44.00	1	2,339	0.04%
2019/01/22	3	43.82	0	0.00	43.80	3	2,343	0.13%
2019/01/21	8	44.34	3	45.62	43.45	5	2,316	0.22%
2019/01/18	3	45.63	1	45.60	45.70	2	2,258	0.09%
2019/01/17	1	47.35	3	47.58	46.30	-2	2,230	-0.09%
2019/01/16	19	47.10	23	47.53	47.55	-4	2,165	-0.18%
2019/01/15	35	47.50	30	47.56	46.25	5	2,067	0.24%
2019/01/14	3	45.35	4	45.74	45.30	-1	1,922	-0.05%
2019/01/11	14	46.20	10	46.00	45.80	4	1,890	0.21%
2019/01/10	2	45.55	2	45.80	46.15	0	1,830	0.00%
2019/01/09	41	47.86	34	47.98	46.45	7	1,759	0.40%
2019/01/08	6	45.61	3	45.65	46.50	3	1,457	0.21%
2019/01/07	66	44.92	67	45.24	46.50	-1	1,365	-0.07%
2019/01/04	17	42.63	17	42.49	44.65	0	1,091	0.00%
2019/01/03	25	43.31	28	43.45	40.60	-3	906	-0.33%
2019/01/02	8	40.60	6	40.23	41.60	2	728	0.27%
2018/12/28	1	38.50	0	0.00	38.05	1	635	0.16%
2018/12/27	2	38.03	2	38.88	38.20	0	635	0.00%
2018/12/26	0	0.00	1	37.65	36.20	-1	618	-0.16%
2018/12/24	1	38.00	0	0.00	38.00	1	609	0.16%
2018/12/20	1	35.80	0	0.00	35.20	1	595	0.17%
2018/12/13	0	0.00	4	39.51	38.85	-4	570	-0.70%
2018/12/12	2	39.68	11	39.49	39.30	-9	556	-1.62%
2018/12/11	1	37.70	3	38.00	37.55	-2	507	-0.39%
2018/12/10	11	37.79	13	36.67	36.45	-2	494	-0.40%
2018/12/07	9	36.71	1	36.85	37.10	8	474	1.69%
2018/12/06	0	0.00	6	35.81	35.30	-6	458	-1.31%
2018/12/05	3	38.13	11	38.90	37.65	-8	446	-1.79%
2018/12/04	7	37.86	7	37.45	37.55	0	439	0.00%
2018/12/03	0	0.00	1	37.00	36.50	-1	423	-0.24%
2018/11/30	1	36.00	0	0.00	36.00	1	418	0.24%
2018/11/29	2	35.90	1	36.70	35.70	1	417	0.24%
2018/11/28	5	36.22	0	0.00	36.25	5	410	1.22%
2018/11/27	1	35.40	1	35.30	35.15	0	402	0.00%
2018/11/26	1	34.60	0	0.00	35.00	1	402	0.25%
2018/11/23	1	34.90	3	34.75	34.60	-2	432	-0.46%
2018/11/22	10	35.78	9	35.12	35.00	1	427	0.23%
2018/11/21	1	33.45	0	0.00	33.45	1	404	0.25%
2018/11/20	0	0.00	1	33.30	33.25	-1	424	-0.24%
2018/11/19	1	33.25	0	0.00	33.50	1	486	0.21%
2018/11/13	0	0.00	1	32.90	33.30	-1	508	-0.20%
2018/11/12	1	33.20	1	33.25	33.55	0	506	0.00%
2018/11/09	0	0.00	1	33.85	33.80	-1	502	-0.20%
2018/11/08	2	33.68	0	0.00	33.75	2	498	0.40%
2018/10/31	5	30.60	6	29.76	30.85	-1	463	-0.22%
2018/10/30	6	30.58	4	30.41	30.05	2	451	0.44%
2018/10/29	9	29.68	8	29.71	29.75	1	427	0.23%
2018/10/22	0	0.00	3	28.50	28.35	-3	392	-0.76%
2018/10/11	3	26.95	0	0.00	26.95	3	393	0.76%
2018/09/12	0	0.00	1	34.80	34.60	-1	527	-0.19%
2018/09/03	0	0.00	3	38.07	38.20	-3	564	-0.53%
2018/08/28	0	0.00	1	39.20	38.60	-1	595	-0.17%
2018/08/24	20	39.63	16	39.87	39.10	4	606	0.66%
2018/08/23	1	37.20	1	37.10	37.60	0	551	0.00%
2018/08/08	0	0.00	1	36.70	36.60	-1	581	-0.17%
2018/08/06	1	37.45	0	0.00	37.65	1	600	0.17%
2018/07/24	0	0.00	4	37.61	37.85	-4	697	-0.57%
2018/07/05	1	37.35	4	37.79	37.50	-3	689	-0.44%
2018/07/03	2	40.00	3	40.20	39.75	-1	672	-0.15%
2018/07/02	12	42.83	10	42.23	41.30	2	657	0.30%
2018/06/29	5	42.83	3	43.47	43.15	2	627	0.32%
2018/06/27	2	40.10	2	39.85	40.00	0	569	0.00%
2018/06/26	0	0.00	2	39.78	39.80	-2	571	-0.35%
2018/06/21	0	0.00	1	39.90	40.10	-1	568	-0.18%
2018/06/13	0	0.00	1	40.25	40.15	-1	550	-0.18%
2018/06/11	1	40.90	0	0.00	42.05	1	536	0.19%
2018/06/08	1	41.50	0	0.00	40.90	1	541	0.18%
2018/06/06	6	41.75	7	41.99	41.65	-1	526	-0.19%
2018/06/05	0	0.00	1	40.10	40.10	-1	490	-0.20%
2018/06/04	8	40.85	5	40.67	40.90	3	472	0.64%
2018/05/29	1	38.10	6	38.17	38.20	-5	412	-1.21%
2018/05/28	0	0.00	2	38.13	38.55	-2	405	-0.49%
2018/05/24	1	37.35	0	0.00	37.80	1	389	0.26%
2018/05/23	3	37.57	0	0.00	37.50	3	382	0.78%
2018/05/22	1	37.35	0	0.00	37.70	1	377	0.26%
2018/05/21	3	37.55	0	0.00	37.65	3	374	0.80%
2018/05/18	1	37.65	0	0.00	37.65	1	371	0.27%
2018/05/17	1	36.75	1	37.60	37.45	0	373	0.00%
2018/05/16	1	37.30	2	37.40	36.90	-1	367	-0.27%
2018/05/15	1	36.90	1	37.15	36.90	0	365	0.00%
2018/05/14	2	36.85	1	37.00	36.90	1	382	0.26%
2018/05/11	2	36.10	2	36.30	36.10	0	373	0.00%
2018/05/10	0	0.00	2	35.80	36.00	-2	367	-0.54%
2018/05/09	6	34.75	8	34.67	35.30	-2	358	-0.56%
2018/05/08	7	33.86	5	33.88	35.00	2	358	0.56%
2018/05/07	2	33.25	5	34.17	33.25	-3	343	-0.87%
2018/05/04	3	34.35	1	34.35	34.35	2	321	0.62%
2018/03/26	0	34.90	0	0.00	33.90	0	849	0.00%
2018/03/22	0	35.60	0	0.00	35.30	0	866	0.00%
2018/03/20	0	35.45	0	0.00	35.45	0	974	0.00%
2018/03/14	1	36.75	0	0.00	36.70	1	1,059	0.09%
2018/03/13	0	0.00	1	35.20	36.70	-1	1,040	-0.10%
2018/03/12	1	34.25	0	0.00	34.30	1	1,041	0.10%
2018/03/09	1	33.90	1	34.30	34.20	0	1,045	0.00%
2018/03/07	1	34.00	0	0.00	33.75	1	1,065	0.09%
2018/02/21	0	34.40	0	0.00	34.40	0	1,237	0.00%
2018/02/07	0	0.00	7	35.00	34.70	-7	1,242	-0.56%
2018/02/06	0	34.80	0	0.00	33.85	0	1,240	0.00%
2018/02/02	2	38.25	0	0.00	38.05	2	1,222	0.16%
2018/02/01	0	38.55	0	0.00	38.20	0	1,236	0.00%
2018/01/31	0	0.00	1	38.50	38.20	-1	1,242	-0.08%
2018/01/30	1	38.05	1	38.90	37.90	0	1,245	0.00%
2018/01/29	0	0.00	1	38.40	38.20	-1	1,245	-0.08%
2018/01/26	1	38.10	0	0.00	38.10	1	1,245	0.08%
2018/01/18	1	39.75	0	0.00	39.60	1	1,253	0.08%
2018/01/10	0	0.00	1	39.30	39.00	-1	1,248	-0.08%
2018/01/08	2	42.40	1	42.70	41.25	1	1,221	0.08%
2018/01/02	1	42.25	6	42.35	42.75	-5	1,197	-0.42%