廣積 (8050)-富邦-敦南券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
83.3
漲跌
▲0.3
漲幅
+0.36%
成交量
1,203張
產業
上櫃電腦及週邊類股
348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

廣積 (8050)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/13	0	0.00	1	82.30	82.40	-1	1,901	-0.05%
2024/05/07	13	81.58	0	0.00	81.90	13	1,995	0.65%
2024/05/06	1	82.10	1	81.80	82.20	0	2,034	0.00%
2024/04/30	4	82.98	2	83.60	82.70	2	2,247	0.09%
2024/04/29	3	81.83	0	0.00	82.50	3	2,304	0.13%
2024/04/26	0	0.00	1	81.20	81.40	-1	2,340	-0.04%
2024/04/24	0.1	81.50	2	80.95	81.50	-1.9	2,388	-0.08%
2024/04/23	9	80.09	3	79.70	79.80	6	2,412	0.25%
2024/04/22	1	79.70	0	0.00	80.20	1	2,469	0.04%
2024/04/19	1	79.80	2	79.45	79.50	-1	2,488	-0.04%
2024/04/17	0	80.90	0	0.00	81.00	0	2,614	0.00%
2024/04/16	3	80.33	0	0.00	80.00	3	2,623	0.11%
2024/04/15	2	81.80	0	0.00	82.00	2	2,610	0.08%
2024/04/12	5	81.96	0	0.00	81.50	5	2,604	0.19%
2024/04/11	4.1	81.05	8	81.50	82.00	-3.9	2,604	-0.15%
2024/04/10	20	82.94	0	0.00	82.60	20	2,590	0.77%
2024/04/09	1	82.90	0	0.00	82.70	1	2,599	0.04%
2024/04/08	0	0.00	1	82.50	83.10	-1	2,606	-0.04%
2024/04/03	1.2	83.13	0	0.00	83.50	1.2	2,601	0.05%
2024/04/01	0	84.00	6	83.97	83.70	-6	2,670	-0.22%
2024/03/29	1.2	83.83	3	84.10	84.00	-1.8	2,736	-0.07%
2024/03/27	1	85.00	1	85.30	85.10	0	2,830	0.00%
2024/03/26	2	84.35	1	84.70	84.10	1	2,835	0.04%
2024/03/25	3	86.43	0	0.00	85.60	3	2,816	0.11%
2024/03/22	1	88.00	6	88.13	87.70	-5	2,798	-0.18%
2024/03/21	1	86.80	0	0.00	87.10	1	2,750	0.04%
2024/03/20	18	86.58	14	86.84	86.80	4	2,723	0.15%
2024/03/19	2	84.90	2	85.30	84.90	0	2,676	0.00%
2024/03/18	0.3	84.00	2	83.90	83.50	-1.7	2,664	-0.06%
2024/03/14	12	84.71	12	85.26	84.70	0	2,678	0.00%
2024/03/13	4	85.83	3	86.93	85.30	1	2,671	0.04%
2024/03/12	7	86.94	8	86.45	86.30	-1	2,647	-0.04%
2024/03/11	3	85.67	3	85.23	85.10	0	2,614	0.00%
2024/03/08	25	86.47	16	86.33	85.00	9	2,605	0.35%
2024/03/07	12	87.78	8	87.24	86.50	4	2,573	0.16%
2024/03/06	24	88.85	6	88.93	88.40	18	2,532	0.71%
2024/03/05	6	86.88	3	86.53	87.40	3	2,397	0.13%
2024/03/04	7	84.90	8	84.38	84.10	-1	2,328	-0.04%
2024/03/01	2	86.05	2	86.60	85.80	0	2,285	0.00%
2024/02/29	33	86.75	18.1	87.04	87.30	14.9	2,240	0.67%
2024/02/27	5	86.12	5	86.30	85.50	0	2,179	0.00%
2024/02/26	53	85.58	16	85.16	86.20	37	2,125	1.74%
2024/02/23	2	83.25	5	82.54	82.90	-3	2,070	-0.14%
2024/02/22	1	81.60	15	82.00	82.10	-14	2,089	-0.67%
2024/02/21	2	82.20	2	82.30	81.80	0	2,099	0.00%
2024/02/20	7	82.93	3.6	83.30	82.60	3.4	2,126	0.16%
2024/02/19	3	83.50	2	83.50	83.60	1	2,144	0.05%
2024/02/16	3.5	82.63	5	82.70	82.80	-1.5	2,147	-0.07%
2024/02/15	6	84.62	3	84.20	84.40	3	2,107	0.14%
2024/02/05	1	84.60	1	85.40	85.50	0	2,112	0.00%
2024/02/02	6.7	87.27	13	85.81	84.80	-6.3	2,099	-0.30%
2024/02/01	0.1	86.00	0	0.00	86.70	0.1	2,056	0.00%
2024/01/31	6	86.83	6	86.82	86.40	0	2,053	0.00%
2024/01/30	15	86.67	0	0.00	87.30	15	2,052	0.73%
2024/01/29	7.4	87.11	22.3	87.51	87.00	-14.9	2,029	-0.74%
2024/01/26	1	88.40	5	87.40	87.70	-4	1,993	-0.20%
2024/01/25	11	87.00	7	87.10	87.10	4	1,958	0.20%
2024/01/24	11.1	87.82	8	87.03	86.90	3.1	1,931	0.16%
2024/01/23	22	85.89	16	85.03	86.00	6	1,821	0.33%
2024/01/22	4	84.78	3	84.63	85.00	1	1,750	0.06%
2024/01/19	0	0.00	2	83.30	83.40	-2	1,723	-0.12%
2024/01/18	1	81.80	1	82.50	82.80	0	1,705	0.00%
2024/01/17	1	83.30	0	0.00	82.70	1	1,745	0.06%
2024/01/16	13	84.10	4	83.63	84.20	9	1,730	0.52%
2024/01/15	3.3	83.14	6	83.55	82.80	-2.7	1,673	-0.16%
2024/01/12	12	83.00	12	83.49	83.10	0	1,669	0.00%
2024/01/11	9	82.54	7	80.83	83.10	2	1,624	0.12%
2024/01/10	1	79.60	0	0.00	79.70	1	1,579	0.06%
2024/01/09	1.1	78.42	0	0.00	78.70	1.1	1,607	0.07%
2024/01/05	2	79.15	0	0.00	79.10	2	1,683	0.12%
2024/01/04	17	79.35	0	0.00	79.50	17	1,723	0.99%
2024/01/03	2	79.90	1	80.30	79.80	1	1,760	0.06%
2024/01/02	27	80.10	0	0.00	80.10	27	1,764	1.53%
2023/12/27	4	80.60	5	80.50	81.00	-1	1,823	-0.05%
2023/12/26	1	78.00	5	78.74	78.80	-4	1,785	-0.22%
2023/12/25	70	78.43	0.2	79.20	78.10	69.8	1,764	3.96%
2023/12/22	5	81.00	1	81.40	80.70	4	1,698	0.24%
2023/12/21	0	0.00	10	82.00	82.10	-10	1,697	-0.59%
2023/12/20	0	0.00	22	82.60	82.50	-22	1,703	-1.29%
2023/12/19	1	82.70	10	83.97	82.90	-9	1,745	-0.52%
2023/12/18	0	0.00	5	85.00	84.10	-5	1,803	-0.28%
2023/12/15	0	0.00	20	83.78	83.60	-20	1,890	-1.06%
2023/12/14	0	84.25	6	83.55	83.10	-6	1,919	-0.31%
2023/12/13	0	0.00	2	83.30	82.90	-2	1,965	-0.10%
2023/12/12	1	84.10	5	83.80	83.40	-4	2,052	-0.19%
2023/12/08	1	84.40	1	84.80	83.90	0	2,133	0.00%
2023/12/06	0	0.00	1	84.90	84.40	-1	2,376	-0.04%
2023/12/04	3	85.50	0	0.00	85.30	3	3,126	0.10%
2023/12/01	0	0.00	10	86.00	85.70	-10	3,322	-0.30%
2023/11/27	1	82.30	15	82.53	82.10	-14	3,503	-0.40%
2023/11/24	1	83.60	0	0.00	83.50	1	3,556	0.03%
2023/11/22	11	84.58	2	84.50	84.40	9	3,687	0.24%
2023/11/21	0	85.70	0.1	84.90	84.40	-0.1	3,740	0.00%
2023/11/20	2	84.85	10	84.70	84.70	-8	3,815	-0.21%
2023/11/17	0	85.00	0.2	84.65	85.90	-0.2	3,875	-0.01%
2023/11/16	0	83.50	1	83.50	84.10	-1	3,916	-0.03%
2023/11/15	0.1	82.40	2	82.20	82.30	-1.9	4,021	-0.05%
2023/11/13	0	0.00	3	80.53	80.30	-3	4,588	-0.07%
2023/11/10	3	81.70	6	81.98	81.70	-3	5,053	-0.06%
2023/11/09	1.1	82.83	1	82.80	82.70	0.1	5,207	0.00%
2023/11/08	3.1	82.29	2	82.10	81.80	1.1	5,380	0.02%
2023/11/07	1.1	81.97	0	0.00	81.20	1.1	5,605	0.02%
2023/11/06	2	81.50	0	0.00	81.70	2	5,744	0.03%
2023/11/03	0.1	80.49	0	0.00	80.10	0.1	5,848	0.00%
2023/11/02	0	0.00	2	79.70	79.90	-2	6,055	-0.03%
2023/10/31	5.2	78.35	0	0.00	77.40	5.2	6,413	0.08%
2023/10/30	0	0.00	2	80.50	80.00	-2	6,508	-0.03%
2023/10/27	7.1	80.89	0	0.00	80.20	7.1	6,585	0.11%
2023/10/26	0.1	81.80	0	0.00	81.30	0.1	6,817	0.00%
2023/10/25	10	84.00	11	83.06	83.00	-1	7,137	-0.01%
2023/10/23	1	81.00	0	0.00	80.80	1	7,218	0.01%
2023/10/20	0	80.70	0	0.00	81.10	0	7,389	0.00%
2023/10/18	0	0.00	1.1	82.28	81.70	-1.1	7,609	-0.01%
2023/10/17	0	0.00	5	86.80	84.40	-5	7,716	-0.06%
2023/10/16	0.1	86.81	0	0.00	85.70	0.1	7,851	0.00%
2023/10/13	0	88.90	5	88.90	88.20	-5	8,133	-0.06%
2023/10/12	2.1	88.00	7.3	86.48	88.50	-5.2	8,441	-0.06%
2023/10/11	10	91.22	0	0.00	89.20	10	8,768	0.11%
2023/10/06	2	92.95	0	0.00	92.80	2	9,005	0.02%
2023/10/05	12	94.04	20	94.64	94.00	-8	9,046	-0.09%
2023/10/04	2	92.75	2	92.50	93.20	0	9,108	0.00%
2023/10/03	0	94.50	1	94.40	94.00	-1	9,323	-0.01%
2023/10/02	1.1	96.21	6	96.37	95.80	-4.9	9,512	-0.05%
2023/09/28	6.1	95.51	3.1	95.27	95.00	3	9,677	0.03%
2023/09/26	15	94.13	12	96.01	93.20	3	10,167	0.03%
2023/09/25	1.4	95.94	15	95.91	95.00	-13.6	10,646	-0.13%
2023/09/22	3	92.23	14.1	94.23	94.40	-11.1	11,374	-0.10%
2023/09/21	14	94.14	7	94.96	93.40	7	11,352	0.06%
2023/09/20	16.2	96.88	52	96.76	96.50	-35.8	11,292	-0.32%
2023/09/19	1	99.20	0	0.00	99.00	1	11,227	0.01%
2023/09/18	29	100.27	1	101.00	99.00	28	11,215	0.25%
2023/09/15	47.3	102.72	13	102.04	101.00	34.3	11,185	0.31%
2023/09/14	3	104.83	8	104.94	104.50	-5	11,113	-0.05%
2023/09/13	26	103.00	28	103.57	104.50	-2	11,086	-0.02%
2023/09/12	15	102.20	104	103.47	102.50	-89	11,129	-0.80%	大賣/
2023/09/11	128	104.52	107	103.16	103.50	21	11,186	0.19%	大買/大賣/
2023/09/08	238.1	107.97	181.1	108.51	107.00	57	11,341	0.50%	大買/大賣/
2023/09/07	113	108.89	80.9	108.08	106.00	32.1	11,105	0.29%	大買/
2023/09/06	4	106.63	3.5	106.06	105.50	0.5	10,856	0.00%
2023/09/05	2	102.00	6	102.17	103.00	-4	10,665	-0.04%
2023/09/04	0	99.50	0	0.00	101.00	0	10,625	0.00%
2023/09/01	5	99.59	10	100.20	99.90	-5	10,608	-0.05%
2023/08/31	0	0.00	5	102.30	102.50	-5	10,559	-0.05%
2023/08/30	4	102.25	3	101.50	100.50	1	10,480	0.01%
2023/08/29	1	98.70	4.1	99.24	101.50	-3.1	10,457	-0.03%
2023/08/28	1	97.40	1.1	98.68	96.70	-0.1	10,400	0.00%
2023/08/25	4.2	99.89	3	99.23	98.70	1.2	10,372	0.01%
2023/08/24	9	102.39	22	102.18	100.50	-13	10,335	-0.13%
2023/08/23	11	103.95	7.5	104.26	103.00	3.5	10,263	0.03%
2023/08/22	7	103.86	11	104.36	103.50	-4	10,212	-0.04%
2023/08/21	19	102.61	24	103.19	102.50	-5	10,153	-0.05%
2023/08/18	59	103.30	19	105.11	101.50	40	10,028	0.40%
2023/08/17	65	106.80	42.1	107.91	107.50	22.9	9,828	0.23%
2023/08/16	31.1	105.28	69.2	106.29	109.00	-38.1	9,481	-0.40%
2023/08/15	6	100.55	10	100.80	100.00	-4	9,022	-0.04%
2023/08/14	24	98.87	13.2	99.56	99.50	10.8	8,923	0.12%
2023/08/11	29	99.36	23	99.03	98.50	6	8,773	0.07%
2023/08/10	9.1	97.05	6	96.62	96.20	3.1	8,586	0.04%
2023/08/09	13	96.88	11	97.84	100.50	2	8,475	0.02%
2023/08/08	15.5	99.69	26.5	100.04	98.50	-11	8,412	-0.13%
2023/08/07	8.1	99.81	41.2	99.78	102.00	-33.1	8,264	-0.40%
2023/08/04	12.1	92.46	1	92.60	94.60	11.1	7,970	0.14%
2023/08/02	2	95.95	1	91.30	91.50	1	7,933	0.01%
2023/08/01	39	96.23	7	96.23	96.10	32	7,826	0.41%
2023/07/31	19.1	97.70	23.2	102.04	96.90	-4.1	7,769	-0.05%
2023/07/28	14.2	99.22	57.2	99.30	99.40	-43	7,536	-0.57%
2023/07/27	3	94.60	2	93.60	93.00	1	7,220	0.01%
2023/07/26	2.1	92.97	2	93.85	92.50	0.1	7,181	0.00%
2023/07/25	8.1	96.56	4	98.58	96.00	4.1	7,114	0.06%
2023/07/24	2	96.45	38	96.99	97.20	-36	6,972	-0.52%
2023/07/21	0.2	92.30	0	0.00	92.60	0.2	6,841	0.00%
2023/07/20	4.1	95.17	3	97.67	94.20	1.1	6,827	0.02%
2023/07/19	71	103.79	4	104.38	103.00	67	6,700	1.00%
2023/07/18	13	102.64	12	105.67	105.00	1	6,578	0.02%
2023/07/17	15.2	105.54	33	105.42	102.50	-17.8	6,310	-0.28%
2023/07/14	8	99.23	23	99.18	103.50	-15	5,988	-0.25%
2023/07/13	18	93.53	16	94.14	94.50	2	5,637	0.04%
2023/07/12	13	90.73	30	89.93	90.00	-17	5,370	-0.32%
2023/07/11	19	90.29	20	89.88	89.60	-1	5,352	-0.02%
2023/07/10	32.1	91.66	68.1	92.80	89.20	-36	5,295	-0.68%
2023/07/07	21.1	98.62	1	100.50	97.10	20.1	5,088	0.39%
2023/07/06	25	102.76	21.1	102.50	102.00	4	5,021	0.08%
2023/07/05	16	102.28	20	102.43	100.50	-4	4,859	-0.08%
2023/07/04	33.1	99.58	29.1	99.87	101.50	4	4,735	0.08%
2023/07/03	28	94.83	46.6	96.16	98.10	-18.6	4,404	-0.42%
2023/06/30	21.1	90.06	40.9	91.40	89.20	-19.8	4,118	-0.48%
2023/06/29	1.2	86.23	2	86.50	86.70	-0.8	3,663	-0.02%
2023/06/28	4.1	84.96	0	0.00	84.80	4.1	3,674	0.11%
2023/06/27	2	86.10	18	85.87	84.60	-16	3,760	-0.43%
2023/06/26	0	0.00	2	85.20	85.60	-2	3,839	-0.05%
2023/06/21	0.1	85.20	0	0.00	84.90	0.1	3,855	0.00%
2023/06/20	2.1	85.08	6	85.10	85.50	-3.9	3,900	-0.10%
2023/06/19	7.5	85.17	9	84.86	85.00	-1.5	3,934	-0.04%
2023/06/16	10.3	87.09	13	85.93	85.60	-2.7	3,939	-0.07%
2023/06/15	11.1	87.44	5	87.46	87.40	6.1	3,879	0.16%
2023/06/14	12.1	87.57	28	88.05	88.50	-15.9	3,767	-0.42%
2023/06/13	9	85.01	13	84.95	85.30	-4	3,526	-0.11%
2023/06/09	0	0.00	1	81.60	81.90	-1	3,336	-0.03%
2023/06/08	0	0.00	0	81.50	81.10	0	3,380	0.00%
2023/06/02	0	0.00	1	81.98	80.90	-1	3,630	-0.03%
2023/05/31	3	82.20	6	81.90	81.90	-3	3,700	-0.08%
2023/05/30	2	81.15	0	81.45	81.40	2	3,740	0.05%
2023/05/29	0	0.00	10	80.55	81.20	-10	3,786	-0.27%
2023/05/26	1	80.40	5	79.86	79.30	-4	3,906	-0.10%
2023/05/25	0	0.00	0.1	81.13	80.70	-0.1	4,011	0.00%
2023/05/24	2	79.55	1	80.10	80.10	1	4,101	0.02%
2023/05/19	3	79.43	0	0.00	79.10	3	4,559	0.07%
2023/05/18	0	0.00	1	80.50	79.50	-1	4,567	-0.02%
2023/05/17	11	78.63	0	0.00	78.70	11	4,568	0.24%
2023/05/15	9	78.23	3	78.50	76.90	6	4,634	0.13%
2023/05/12	13	78.70	0	0.00	79.00	13	4,679	0.28%
2023/05/11	3	77.61	0	0.00	78.80	3	4,696	0.06%
2023/05/10	0	0.00	1	78.70	79.20	-1	4,709	-0.02%
2023/05/09	1	77.71	0	0.00	77.80	1	4,770	0.02%
2023/05/08	1	78.40	1	78.20	78.70	0	4,879	0.00%
2023/05/04	0	77.90	10	77.40	77.90	-10	5,019	-0.20%
2023/05/03	0	0.00	7	77.30	77.30	-7	5,101	-0.14%
2023/05/02	0	0.00	5	77.00	77.20	-5	5,140	-0.10%
2023/04/28	0	0.00	5	75.60	75.50	-5	5,169	-0.10%
2023/04/27	6	73.03	0	0.00	74.40	6	5,178	0.12%
2023/04/26	7	73.06	0	0.00	73.40	7	5,199	0.13%
2023/04/25	3	74.64	26	74.87	74.00	-23	5,283	-0.43%
2023/04/21	3	77.84	10	78.90	77.30	-7	5,326	-0.13%
2023/04/20	13	80.53	1	80.20	79.70	12	5,335	0.23%
2023/04/19	0	82.23	4	82.30	81.80	-4	5,328	-0.07%
2023/04/18	4	82.50	0	0.00	82.00	4	5,328	0.08%
2023/04/17	2	81.90	1	81.70	81.70	1	5,343	0.02%
2023/04/14	1	82.00	0	0.00	82.00	1	5,354	0.02%
2023/04/13	2	82.20	1	82.00	81.70	1	5,351	0.02%
2023/04/12	0	0.00	12	81.77	82.90	-12	5,355	-0.22%
2023/04/11	27	82.25	19	82.04	81.70	8	5,394	0.15%
2023/04/10	11	85.29	0	0.00	85.10	11	5,302	0.21%
2023/04/06	6	85.13	1	85.20	85.40	5	5,355	0.09%
2023/03/31	28	86.61	8	87.34	86.20	20	5,421	0.37%
2023/03/30	10	86.44	26	87.23	88.80	-16	5,377	-0.30%
2023/03/29	1	82.90	13	82.83	83.20	-12	5,184	-0.23%
2023/03/28	9	84.87	1	84.89	83.60	8	5,295	0.15%
2023/03/27	3	85.10	12	85.00	84.20	-9	5,274	-0.17%
2023/03/24	1	84.10	2	84.00	83.80	-1	5,411	-0.02%
2023/03/23	1	84.10	2	83.55	83.90	-1	5,543	-0.02%
2023/03/22	0	0.00	1	82.70	82.80	-1	5,604	-0.02%
2023/03/21	12	81.45	0.1	82.19	81.10	11.9	5,817	0.20%
2023/03/20	0	80.30	0.1	81.00	81.30	-0.1	6,093	0.00%
2023/03/17	2.2	78.63	1	78.70	79.40	1.2	6,411	0.02%
2023/03/16	7	78.49	0	0.00	77.80	7	6,761	0.10%
2023/03/15	0	80.73	0	0.00	80.20	0	6,852	0.00%
2023/03/14	0	80.11	0	0.00	79.70	0	6,971	0.00%
2023/03/13	3	79.93	3	79.40	80.70	0	7,096	0.00%
2023/03/10	6	82.21	1	84.10	80.30	5	7,133	0.07%
2023/03/09	12	83.90	0	0.00	83.00	12	7,057	0.17%
2023/03/08	1	84.20	0	0.00	84.70	1	7,014	0.01%
2023/03/07	11	84.65	0	0.00	84.20	11	7,002	0.16%
2023/03/06	0	0.00	3	84.00	83.80	-3	6,976	-0.04%
2023/03/03	1	83.70	2.2	84.36	83.60	-1.2	6,961	-0.02%
2023/03/02	5.2	83.23	12.6	82.31	83.60	-7.4	6,933	-0.11%
2023/03/01	2	82.35	5	82.10	82.00	-3	6,916	-0.04%
2023/02/24	19.1	83.46	6.2	84.46	83.80	12.9	6,945	0.19%
2023/02/23	13	85.60	57.3	85.45	86.20	-44.3	6,932	-0.64%
2023/02/22	5.3	83.91	19	83.82	84.50	-13.7	6,978	-0.20%
2023/02/21	10.5	83.65	11.2	85.62	83.50	-0.7	7,140	-0.01%
2023/02/20	25	83.78	3	83.67	83.20	22	7,042	0.31%
2023/02/16	0	0.00	1	80.50	80.00	-1	6,941	-0.01%
2023/02/15	6	79.50	10	79.90	79.90	-4	7,002	-0.06%
2023/02/14	12	80.28	2	79.90	79.40	10	7,017	0.14%
2023/02/13	10	78.70	0	0.00	79.90	10	7,066	0.14%
2023/02/10	6	80.47	4.3	80.15	77.90	1.7	7,130	0.02%
2023/02/09	5.1	79.76	26	78.97	79.50	-20.9	7,130	-0.29%
2023/02/08	3.5	80.14	11.1	79.50	78.70	-7.6	7,206	-0.11%
2023/02/07	7	79.34	2.1	79.47	79.50	4.9	7,253	0.07%
2023/02/06	6	78.22	9.1	78.62	79.00	-3.1	7,277	-0.04%
2023/02/03	12.2	77.83	3	77.40	77.40	9.1	7,260	0.13%
2023/02/02	6	76.22	1	76.40	75.90	5	7,253	0.07%
2023/02/01	26	75.62	4	75.25	76.50	22	7,211	0.30%
2023/01/31	2	73.85	10	73.37	73.90	-8	7,170	-0.11%
2023/01/30	1	73.51	2	73.90	73.50	-1	7,205	-0.01%
2023/01/17	1	72.80	1	72.80	73.10	0	7,188	0.00%
2023/01/16	9	71.29	2	71.00	73.00	7	7,208	0.10%
2023/01/13	22	75.12	0	0.00	71.60	22	7,207	0.31%
2023/01/12	1	74.20	0	0.00	74.20	1	7,162	0.01%
2023/01/11	1	78.00	0	0.00	75.60	1	7,178	0.01%
2023/01/10	5	79.26	2	79.95	77.70	3	7,205	0.04%
2023/01/09	3	78.80	0.1	79.00	79.70	2.9	7,327	0.04%
2023/01/04	11	78.50	0	0.00	77.80	11	7,682	0.14%
2023/01/03	4.1	78.19	5	78.16	78.90	-0.9	7,706	-0.01%
2022/12/29	0	0.00	3	76.10	77.30	-3	7,703	-0.04%
2022/12/28	1	78.30	14	77.31	77.10	-13	7,699	-0.17%
2022/12/27	1	79.60	0.2	79.50	79.00	0.8	7,692	0.01%
2022/12/26	3	77.77	2	78.70	79.00	1	7,672	0.01%
2022/12/23	23.3	78.25	10	78.26	78.90	13.3	7,659	0.17%
2022/12/22	30	79.82	37	78.08	77.50	-7	7,596	-0.09%
2022/12/21	3	82.37	312.1	81.43	80.70	-309.1	7,477	-4.13%	大賣/鉅額交易
2022/12/20	13	81.98	10.1	82.54	81.90	2.9	7,493	0.04%
2022/12/19	29	84.02	2	84.90	83.80	27	7,469	0.36%
2022/12/16	9.1	86.32	13.4	84.77	84.20	-4.3	7,650	-0.06%
2022/12/15	18	86.62	23	87.83	87.30	-5	7,496	-0.07%
2022/12/14	12	85.15	8	85.31	86.00	4	7,341	0.05%
2022/12/13	10	86.55	9.1	86.19	84.50	0.9	7,272	0.01%
2022/12/12	56.2	84.76	16.1	85.94	85.60	40	7,158	0.56%
2022/12/09	28	83.36	28.1	83.53	84.00	-0.1	7,012	0.00%
2022/12/08	21.4	80.81	32.4	80.85	83.50	-11	6,732	-0.16%
2022/12/07	15.2	77.66	30.1	78.77	78.90	-15	6,489	-0.23%
2022/12/06	8.5	78.84	3	78.73	78.40	5.5	6,482	0.09%
2022/12/05	5	78.64	21	78.16	78.20	-16	6,414	-0.25%
2022/12/02	18	75.21	11	76.69	76.10	7	6,363	0.11%
2022/12/01	21	74.98	0	0.00	74.60	21	6,384	0.33%
2022/11/29	0	0.00	3	75.03	73.90	-3	6,499	-0.05%
2022/11/28	5	74.40	5	74.30	73.70	0	6,540	0.00%
2022/11/25	6	75.60	0	0.00	74.20	6	6,584	0.09%
2022/11/24	0	0.00	3	74.60	74.90	-3	6,668	-0.04%
2022/11/23	4	75.25	0	0.00	74.00	4	6,895	0.06%
2022/11/22	4	75.10	0	0.00	74.40	4	7,099	0.06%
2022/11/21	10	76.67	13	76.53	77.00	-3	7,163	-0.04%
2022/11/18	18	76.78	27.1	76.12	76.10	-9.1	7,187	-0.13%
2022/11/17	68	74.61	101.1	75.25	77.30	-33.1	7,092	-0.47%	大賣/
2022/11/16	6.1	70.53	6	71.47	71.60	0.1	6,858	0.00%
2022/11/15	10	70.56	0	0.00	69.90	10	6,801	0.15%
2022/11/14	7	71.83	2	72.00	71.50	5	6,869	0.07%
2022/11/09	5	73.30	5	74.00	72.60	0	6,963	0.00%
2022/11/08	2	72.25	4	72.08	72.00	-2	6,890	-0.03%
2022/11/04	10	69.60	10	70.70	71.00	0	6,930	0.00%
2022/11/03	13	68.65	12	69.17	69.30	1	6,844	0.01%
2022/11/02	3	67.80	6.1	68.84	69.30	-3.1	6,782	-0.04%
2022/11/01	5	67.32	7.1	67.98	68.00	-2.1	6,767	-0.03%
2022/10/31	12	67.00	26.1	66.38	66.60	-14.1	6,807	-0.21%
2022/10/28	2	63.50	0	0.00	63.80	2	6,970	0.03%
2022/10/27	3.2	62.08	16	63.00	64.30	-12.9	7,105	-0.18%
2022/10/26	16	61.36	3	61.07	61.60	13	7,254	0.18%
2022/10/25	1	61.70	0	0.00	61.40	1	7,427	0.01%
2022/10/24	8.2	62.53	2	62.55	61.20	6.2	7,504	0.08%
2022/10/21	2	61.10	0	0.00	60.80	2	7,598	0.03%
2022/10/20	1	63.00	20	61.20	63.10	-19	7,749	-0.25%
2022/10/19	24	63.93	6	64.40	63.20	18	7,718	0.23%
2022/10/18	4	62.60	11	62.84	63.20	-7	7,697	-0.09%
2022/10/17	21	59.84	15	59.23	61.00	6	7,684	0.08%
2022/10/14	12.1	63.06	0	0.00	61.30	12.1	7,590	0.16%
2022/10/13	11	64.63	5	66.32	63.70	6	7,629	0.08%
2022/10/12	2	70.00	9.1	69.18	70.50	-7.1	7,565	-0.09%
2022/10/11	2	66.85	0	0.00	66.60	2	7,671	0.03%
2022/10/06	3	68.60	1	68.32	69.40	2	7,751	0.03%
2022/10/05	4.1	70.25	11.1	70.11	68.60	-7	7,823	-0.09%
2022/10/04	18	68.22	9.1	69.18	69.50	8.9	7,930	0.11%
2022/10/03	6	66.82	0	0.00	65.70	6	8,028	0.07%
2022/09/30	0.2	65.30	2.1	65.06	66.70	-1.9	8,108	-0.02%
2022/09/29	2	67.20	1	67.00	66.00	1	8,194	0.01%
2022/09/28	2	67.85	1	67.20	66.70	1	8,365	0.01%
2022/09/27	8	68.34	7	69.67	71.50	1	8,622	0.01%
2022/09/26	5.2	70.85	5	71.26	70.20	0.2	8,779	0.00%
2022/09/23	59.4	72.39	31	78.42	72.00	28.4	8,838	0.32%
2022/09/22	35	79.98	12	78.83	79.90	23	8,887	0.26%
2022/09/21	2	80.10	0.1	81.00	80.60	1.9	9,113	0.02%
2022/09/20	0.2	81.24	8	81.00	81.40	-7.8	9,242	-0.08%
2022/09/19	15	80.55	2	79.70	80.00	13	9,350	0.14%
2022/09/16	13.2	84.65	34.2	87.48	83.80	-21	9,282	-0.23%
2022/09/15	0	0.00	5	87.80	87.10	-5	9,131	-0.05%
2022/09/14	1	85.70	13	85.89	86.80	-12	9,053	-0.13%
2022/09/13	70	84.37	34	84.09	84.30	36	8,906	0.40%
2022/09/12	4	80.10	15.2	81.49	81.70	-11.2	8,757	-0.13%
2022/09/08	1.2	77.97	34	78.63	79.60	-32.9	8,663	-0.38%
2022/09/07	54	76.51	29	76.04	75.50	25	8,558	0.29%
2022/09/06	2	81.25	5.1	82.20	79.90	-3.1	8,439	-0.04%
2022/09/05	0	0.00	0.2	80.10	79.90	-0.2	8,330	0.00%
2022/09/02	11	79.99	13	79.52	79.80	-2	8,309	-0.02%
2022/09/01	4.4	78.47	3	78.63	78.50	1.4	8,244	0.02%
2022/08/31	19	79.08	17	79.11	78.20	2	8,160	0.02%
2022/08/30	23.2	78.31	87.3	77.82	79.90	-64.2	8,033	-0.80%
2022/08/29	64.2	75.36	35.6	76.66	74.90	28.5	7,756	0.37%
2022/08/26	20.3	74.88	24.7	74.96	74.60	-4.4	7,493	-0.06%
2022/08/25	13.2	73.52	13.8	73.26	73.60	-0.6	7,335	-0.01%
2022/08/24	3.3	71.28	29.3	72.20	71.00	-26	7,161	-0.36%
2022/08/23	2.2	70.23	36	70.77	70.90	-33.8	7,069	-0.48%
2022/08/22	7.8	71.40	13	72.44	70.90	-5.2	7,028	-0.07%
2022/08/19	93	74.22	63.4	72.32	72.00	29.6	6,974	0.42%
2022/08/18	22.4	70.64	29	72.40	73.70	-6.6	6,807	-0.10%
2022/08/17	7	70.84	55	70.30	70.70	-48	6,641	-0.72%
2022/08/16	46	69.57	45	69.69	69.50	1	6,554	0.02%
2022/08/15	35.2	68.44	3	68.50	68.20	32.2	6,440	0.50%
2022/08/12	5	68.90	5	70.20	69.70	0	6,389	0.00%
2022/08/11	10	69.11	41	69.77	69.90	-31	6,294	-0.49%
2022/08/10	16	68.31	1	69.10	68.00	15	6,122	0.25%
2022/08/09	13	68.62	2	68.20	68.40	11	6,066	0.18%
2022/08/08	25	68.22	3	68.53	68.50	22	6,004	0.37%
2022/08/05	28	69.49	25	70.03	69.70	3	5,915	0.05%
2022/08/04	19	68.79	38	71.06	70.30	-19	5,773	-0.33%
2022/08/03	44	71.27	6	71.38	71.50	38	5,528	0.69%
2022/08/02	13	69.54	50	70.03	69.70	-37	5,370	-0.69%
2022/08/01	50.2	69.89	63.1	70.25	70.20	-12.9	5,180	-0.25%
2022/07/29	4.1	66.81	9	68.06	68.80	-4.9	4,928	-0.10%
2022/07/28	28	67.36	24	67.76	67.10	4	4,840	0.08%
2022/07/27	26	66.79	40	66.93	67.00	-14	4,697	-0.30%
2022/07/26	14	64.61	15	64.45	64.20	-1	4,504	-0.02%
2022/07/25	2	64.10	9.6	65.92	66.00	-7.6	4,464	-0.17%
2022/07/22	56.2	65.26	18	65.92	64.60	38.2	4,423	0.86%
2022/07/21	9	65.00	46.2	65.45	65.80	-37.2	4,339	-0.86%
2022/07/20	16.1	64.72	10	65.14	64.40	6.1	4,264	0.14%
2022/07/19	16.1	64.75	17	64.73	64.70	-0.9	4,078	-0.02%
2022/07/18	44	64.18	111	63.80	64.40	-67	3,997	-1.68%	大賣/
2022/07/15	42	61.72	22	62.52	59.80	20	3,874	0.52%
2022/07/14	6	61.25	202	61.69	61.80	-196	3,782	-5.18%	大賣/鉅額交易
2022/07/13	6	65.35	6	66.20	64.00	0	3,703	0.00%
2022/07/12	14	65.11	28	64.93	64.00	-14	3,611	-0.39%
2022/07/11	14	64.59	7	65.74	63.80	7	3,437	0.20%
2022/07/08	5	63.94	7	64.71	64.80	-2	3,286	-0.06%
2022/07/07	1	63.00	33	63.29	64.00	-32	3,177	-1.01%
2022/07/06	13	64.38	66	64.16	61.60	-53	3,042	-1.74%
2022/07/05	67	64.85	81	62.84	66.60	-14	2,845	-0.49%
2022/07/04	72	63.70	84	61.98	62.30	-12	2,533	-0.47%
2022/07/01	74	61.20	83	63.41	60.80	-9	2,269	-0.40%
2022/06/30	83	63.39	15	63.85	63.90	68	2,095	3.24%
2022/06/29	31	60.75	43	61.42	63.30	-12	1,823	-0.66%
2022/06/28	9	57.79	63	58.48	59.00	-54	1,553	-3.48%
2022/06/27	51	55.05	5	55.80	56.70	46	1,396	3.29%
2022/06/24	40	52.45	3	51.90	53.50	37	1,219	3.03%
2022/06/23	0	0.00	3.9	49.97	49.35	-3.9	1,124	-0.35%
2022/06/22	0	0.00	1	49.00	48.10	-1	1,113	-0.09%
2022/06/21	1	49.05	0	0.00	49.30	1	1,117	0.09%
2022/06/20	0	0.00	1	49.00	48.25	-1	1,118	-0.09%
2022/06/17	0	0.00	2	50.40	50.60	-2	1,112	-0.18%
2022/06/16	0	0.00	4	50.73	50.30	-4	1,105	-0.36%
2022/06/14	12	51.31	12	49.31	50.60	0	1,082	0.00%
2022/06/13	0	0.00	2	51.50	51.10	-2	1,058	-0.19%
2022/05/26	0	0.00	1	49.15	49.15	-1	947	-0.11%
2022/05/23	1	48.55	0	0.00	48.60	1	946	0.11%
2022/05/17	0	0.00	20	47.27	47.05	-20	939	-2.13%
2022/05/13	20	45.92	0	0.00	46.30	20	926	2.16%
2022/05/11	0	0.00	10	47.48	46.15	-10	899	-1.11%
2022/05/10	0	0.00	6	49.05	49.70	-6	865	-0.69%
2022/05/03	5	51.20	0	0.00	51.40	5	777	0.64%
2022/04/27	0	0.00	25	47.84	47.80	-25	723	-3.46%
2022/04/25	10	49.46	9	50.19	48.70	1	683	0.15%
2022/04/22	0	0.00	4	53.00	52.00	-4	648	-0.62%
2022/04/21	42	52.67	16	53.08	52.90	26	606	4.29%
2022/04/19	0	0.00	0.1	48.65	48.70	-0.1	496	-0.02%
2022/04/18	0	0.00	2	47.55	47.45	-2	481	-0.42%
2022/04/13	2	49.35	0	0.00	49.25	2	453	0.44%
2022/04/12	1	48.50	1	48.85	48.85	0	432	-0.01%
2022/04/11	10	48.50	36	48.36	48.85	-26	415	-6.25%
2022/04/08	35	47.81	0	0.00	47.70	35	376	9.31%
2022/04/06	6	47.76	4.1	47.96	48.30	1.9	335	0.56%
2022/04/01	2	47.70	0.2	47.60	47.95	1.8	315	0.58%
2022/03/31	18	46.45	10	46.95	47.20	8	275	2.90%
2022/03/30	1	43.55	0	0.00	43.55	1	214	0.47%
2022/03/29	0	0.00	2	43.15	43.40	-2	218	-0.92%
2022/03/25	5	43.00	0	0.00	43.00	5	221	2.25%
2022/03/24	2	43.05	0	0.00	43.00	2	213	0.94%
2022/03/22	0	0.00	10	41.60	42.00	-10	210	-4.75%
2022/03/21	5	40.80	0	0.00	40.80	5	199	2.50%
2022/03/18	2	40.55	12	40.52	40.55	-10	199	-5.01%
2022/03/16	5	40.10	0	0.00	40.10	5	208	2.40%
2022/03/04	0	41.85	0	0.00	41.15	0	204	0.00%
2022/03/01	0	41.35	0	0.00	41.10	0	203	0.00%
2022/02/25	0	40.40	0	0.00	40.35	0	200	0.00%
2022/02/24	0	0.00	1	40.40	39.70	-1	198	-0.50%
2022/02/23	0	0.00	1	41.05	40.35	-1	192	-0.52%
2022/02/21	0	0.00	10	41.35	41.15	-10	179	-5.56%
2022/02/18	1	40.40	0	0.00	40.35	1	175	0.57%
2022/02/10	2	40.30	0	0.00	40.30	2	184	1.08%
2022/02/08	1	39.75	0	0.00	40.00	1	183	0.54%
2022/02/07	1	39.20	0	0.00	39.20	1	183	0.55%
2022/01/12	0	0.00	1	40.00	40.60	-1	186	-0.54%
2021/12/29	0	0.00	1	41.35	41.30	-1	183	-0.55%
2021/12/21	0	0.00	1	40.70	40.50	-1	178	-0.56%
2021/12/14	0	0.00	3	39.73	39.55	-3	179	-1.67%
2021/12/13	0	0.00	2	40.25	40.10	-2	181	-1.10%
2021/12/10	0	0.00	3	40.57	40.95	-3	180	-1.66%
2021/12/09	0	0.00	2	39.85	39.75	-2	174	-1.15%
2021/11/30	5	39.96	2	39.93	40.20	3	186	1.61%
2021/11/26	5	39.88	0	0.00	39.20	5	186	2.68%
2021/11/22	1	39.40	0	0.00	39.25	1	200	0.50%
2021/11/19	1	39.50	0	0.00	39.50	1	201	0.50%
2021/11/18	1	39.80	2	39.85	39.75	-1	201	-0.50%
2021/11/17	0	0.00	3	40.38	40.35	-3	201	-1.49%
2021/11/16	0	0.00	10	40.40	40.40	-10	199	-5.01%
2021/11/15	16	40.54	0	0.00	40.40	16	202	7.90%
2021/11/01	0	0.00	1	38.75	38.95	-1	218	-0.46%
2021/10/04	1	39.45	0	0.00	39.55	1	230	0.43%
2021/09/28	0	0.00	1	40.35	40.15	-1	233	-0.43%
2021/09/15	0	0.00	10	38.92	39.25	-10	230	-4.33%
2021/09/10	0	0.00	4	39.15	39.25	-4	236	-1.69%
2021/09/07	0	0.00	3	38.85	39.00	-3	239	-1.25%
2021/09/02	0	0.00	3	38.88	38.95	-3	257	-1.17%
2021/09/01	0	0.00	1	39.00	38.95	-1	255	-0.39%
2021/08/30	5	38.77	0	0.00	38.90	5	250	2.00%
2021/08/26	0	0.00	0.1	37.05	37.05	-0.1	248	-0.05%
2021/08/24	3	35.90	0	0.00	35.95	3	247	1.21%
2021/08/20	3	34.30	0	0.00	34.50	3	248	1.21%
2021/08/19	7	34.56	0	0.00	34.25	7	247	2.83%
2021/08/18	2	35.28	0	0.00	35.35	2	242	0.82%
2021/08/12	0	0.00	1	36.05	36.05	-1	239	-0.42%
2021/08/11	1	36.20	0	0.00	35.95	1	239	0.42%
2021/08/03	1	38.70	0	0.00	38.55	1	319	0.31%
2021/07/30	1	39.00	1	39.30	39.30	0	386	0.00%
2021/07/16	0	0.00	1	40.70	40.90	-1	468	-0.21%
2021/07/15	2	40.30	0	0.00	40.70	2	472	0.42%
2021/07/01	1	41.70	0	0.00	41.30	1	489	0.20%
2021/06/28	1	42.25	0	0.00	41.90	1	499	0.20%
2021/06/24	0	0.00	1	41.60	41.90	-1	496	-0.20%
2021/06/23	0	0.00	1	40.90	41.10	-1	495	-0.20%
2021/06/21	0	0.00	4	40.75	41.05	-4	501	-0.80%
2021/06/18	0	0.00	2	41.68	41.35	-2	506	-0.39%
2021/06/16	0	0.00	1	41.15	40.75	-1	509	-0.20%
2021/06/15	0	0.00	20	41.66	41.65	-20	506	-3.95%
2021/06/11	0	0.00	16	41.29	41.55	-16	499	-3.20%
2021/06/10	1	40.20	0	0.00	40.50	1	488	0.20%
2021/06/04	0	0.00	1	40.50	40.45	-1	494	-0.20%
2021/06/03	0	0.00	0.2	40.55	40.85	-0.2	495	-0.03%
2021/05/25	2	38.45	0	0.00	38.50	2	493	0.41%
2021/05/24	1	37.95	0	0.00	38.05	1	490	0.20%
2021/05/21	0	0.00	1	37.95	38.00	-1	490	-0.20%
2021/05/20	1	37.45	2	37.85	37.35	-1	493	-0.20%
2021/05/19	2	37.80	0	0.00	37.85	2	499	0.40%
2021/05/17	0	0.00	14	37.33	36.65	-14	498	-2.81%
2021/05/14	0	0.00	9	39.24	39.00	-9	491	-1.83%
2021/05/12	0	0.00	18	40.04	39.95	-18	464	-3.87%
2021/05/11	2	42.65	11	42.80	42.65	-9	434	-2.07%
2021/05/10	1	42.55	1	42.50	42.65	0	406	0.00%
2021/05/07	35	42.58	1.7	41.88	43.20	33.3	371	8.98%
2021/05/06	9	40.93	0	0.00	40.90	9	338	2.66%
2021/05/03	3	40.80	0	0.00	40.80	3	305	0.98%
2021/04/29	0	0.00	4	40.60	40.45	-4	295	-1.35%
2021/04/28	0	0.00	1	40.40	40.40	-1	293	-0.34%
2021/04/27	1	40.85	0	0.00	40.75	1	292	0.34%
2021/04/26	0	0.00	10	40.29	41.20	-10	283	-3.53%
2021/04/23	0	0.00	3	39.73	40.00	-3	268	-1.12%
2021/04/22	2	39.95	0	0.00	39.50	2	262	0.76%
2021/04/15	1	38.75	0	0.00	38.65	1	251	0.40%
2021/04/14	1	38.80	0	0.00	39.00	1	249	0.40%
2021/04/12	1	40.00	0	0.00	39.80	1	242	0.41%
2021/04/09	1	39.80	10	40.00	39.90	-9	238	-3.77%
2021/04/01	1	38.10	0	0.00	38.05	1	213	0.47%
2021/03/30	2	37.33	0	0.00	37.45	2	206	0.97%
2021/03/29	8	37.10	0	0.00	37.30	8	204	3.91%
2021/03/26	0	0.00	0.8	36.60	37.00	-0.8	203	-0.40%
2021/03/25	0	36.80	0	0.00	36.95	0	200	0.00%
2021/03/23	1	37.60	0	0.00	37.45	1	192	0.52%
2021/03/19	0	0.00	2	36.45	36.45	-2	184	-1.08%
2021/03/12	3	37.05	0	0.00	36.90	3	184	1.63%
2021/03/11	1	37.00	0	0.00	37.00	1	183	0.54%
2021/03/10	2	36.90	0	0.00	36.90	2	183	1.09%
2021/03/05	0	0.00	1	36.00	36.40	-1	183	-0.55%
2021/03/04	0	0.00	1	36.05	36.05	-1	184	-0.54%
2021/02/22	0	0.00	3	37.15	37.25	-3	182	-1.64%
2021/02/19	0	0.00	5	36.55	36.75	-5	178	-2.80%
2021/02/05	0	0.00	5	34.65	34.65	-5	167	-2.99%
2021/02/02	0	0.00	5	34.76	34.85	-5	171	-2.91%
2021/02/01	5	34.76	24	34.69	34.70	-19	173	-10.94%
2021/01/20	5	36.74	0	0.00	36.35	5	168	2.97%
2021/01/12	0	0.00	3	39.00	38.35	-3	159	-1.89%
2021/01/11	0	0.00	2	38.00	39.00	-2	156	-1.28%
2021/01/08	10	37.95	2	38.00	37.95	8	153	5.20%
2021/01/07	3	38.05	8	38.06	38.00	-5	152	-3.28%
2021/01/06	10	38.14	5	38.20	38.10	5	150	3.31%
2020/12/23	0	0.00	0.1	37.70	37.80	-0.1	143	-0.06%
2020/12/22	0	0.00	15	37.64	37.60	-15	150	-9.95%
2020/12/21	0	0.00	2	37.75	37.80	-2	153	-1.30%
2020/12/18	10	38.13	2.1	37.89	38.05	7.9	153	5.15%
2020/12/17	2	38.10	2	38.10	38.05	0	154	0.00%
2020/12/16	5	38.00	2	38.10	38.00	3	156	1.92%
2020/12/15	0	0.00	4	37.95	38.00	-4	156	-2.55%
2020/12/14	1	39.00	1	38.85	38.90	0	153	0.00%
2020/12/11	0	0.00	1	39.15	38.95	-1	153	-0.65%
2020/12/10	0	0.00	2	39.28	39.20	-2	154	-1.30%
2020/12/09	0	0.00	1	39.55	39.45	-1	153	-0.65%
2020/12/08	0	0.00	1	39.80	39.80	-1	163	-0.61%
2020/12/04	0	0.00	2	39.65	40.00	-2	170	-1.17%
2020/12/03	0	0.00	3	39.72	39.65	-3	178	-1.68%
2020/12/02	0	0.00	2	39.73	39.70	-2	185	-1.08%
2020/11/30	0	0.00	2	40.18	40.10	-2	197	-1.01%
2020/11/27	0	0.00	2	40.43	40.55	-2	206	-0.97%
2020/11/26	0	0.00	9	39.63	39.70	-9	218	-4.11%
2020/11/25	4	39.78	0	0.00	39.75	4	230	1.74%
2020/11/24	0	0.00	6	39.96	39.80	-6	247	-2.42%
2020/11/23	0	0.00	1	40.15	40.05	-1	279	-0.36%
2020/11/20	0	0.00	2	40.10	40.05	-2	292	-0.68%
2020/11/18	0	0.00	2	39.95	40.05	-2	356	-0.56%
2020/11/17	0	0.00	2	39.90	39.90	-2	396	-0.50%
2020/11/11	0	0.00	2	40.28	40.20	-2	448	-0.45%
2020/11/10	0	0.00	7	39.21	39.35	-7	446	-1.57%
2020/11/09	0	0.00	5	39.01	39.25	-5	447	-1.12%
2020/11/02	1	38.95	0	0.00	39.20	1	476	0.21%
2020/10/30	0	0.00	4	39.95	39.70	-4	486	-0.82%
2020/10/28	2	40.50	0	0.00	40.35	2	507	0.39%
2020/10/26	2	41.25	1	41.90	41.30	1	517	0.19%
2020/10/21	0	0.00	1	41.50	41.60	-1	520	-0.19%
2020/10/20	0	0.00	1	41.50	41.25	-1	522	-0.19%
2020/10/19	2	41.10	0	0.00	41.40	2	525	0.38%
2020/09/30	0	0.00	1	40.90	41.00	-1	533	-0.19%
2020/09/29	1	40.65	0	0.00	40.70	1	534	0.19%
2020/09/25	1	39.80	0	0.00	39.95	1	538	0.19%
2020/09/24	11	40.98	0	0.00	40.75	11	531	2.07%
2020/09/14	1	43.60	0	0.00	43.80	1	526	0.19%
2020/09/11	4	43.28	2	43.10	43.00	2	526	0.38%
2020/09/10	0	0.00	0.3	44.25	44.50	-0.3	514	-0.07%
2020/09/09	2	44.15	0	0.00	44.50	2	511	0.39%
2020/09/08	3	44.90	0	0.00	44.80	3	507	0.59%
2020/09/04	2	45.55	9	45.77	46.35	-7	494	-1.42%
2020/09/03	0	0.00	2	46.90	46.75	-2	488	-0.41%
2020/09/01	9	45.90	7	46.31	45.30	2	473	0.42%
2020/08/31	7	47.48	0	0.00	47.20	7	457	1.53%
2020/08/28	10	48.67	1	48.45	48.60	9	446	2.01%
2020/08/27	7	48.75	5	48.80	48.20	2	431	0.46%
2020/08/26	2	47.90	0	0.00	47.90	2	405	0.49%
2020/08/25	8	47.52	1	48.25	47.80	7	392	1.78%
2020/08/24	14	47.97	7	47.59	47.50	7	378	1.85%
2020/08/21	23	45.66	39	45.58	46.15	-16	333	-4.80%
2020/08/20	2	42.20	0	0.00	42.00	2	293	0.68%
2020/08/19	5	44.00	0	0.00	43.85	5	281	1.78%
2020/08/18	11	43.93	10	44.59	43.90	1	274	0.36%
2020/08/17	10	43.33	2	43.50	43.35	8	262	3.04%
2020/08/12	2	41.00	0	0.00	41.20	2	245	0.82%
2020/08/07	5	41.15	11	41.10	41.00	-6	223	-2.68%
2020/08/06	5	41.35	0	0.00	41.30	5	223	2.24%
2020/08/05	0	0.00	2	42.95	43.00	-2	220	-0.91%
2020/08/04	5	42.92	0	0.00	43.00	5	211	2.36%
2020/08/03	8	43.22	0	0.00	43.55	8	209	3.82%
2020/07/29	0	0.00	3	40.50	40.90	-3	186	-1.61%
2020/07/28	0	0.00	10	40.86	40.50	-10	189	-5.27%
2020/07/24	2	41.18	0	0.00	41.00	2	196	1.02%
2020/07/22	1	41.65	1	42.00	41.70	0	196	0.00%
2020/07/21	1	40.50	0	0.00	40.50	1	192	0.52%
2020/07/20	1	40.40	0	0.00	40.35	1	191	0.52%
2020/07/17	0	0.00	3	40.55	40.65	-3	192	-1.55%
2020/07/14	0	0.00	10	41.40	41.10	-10	200	-4.99%
2020/07/13	0	0.00	3	41.20	41.35	-3	200	-1.50%
2020/07/09	0	0.00	11	41.62	41.60	-11	200	-5.47%
2020/06/30	4	39.65	0	0.00	40.00	4	207	1.93%
2020/06/29	2	39.65	0	0.00	39.40	2	206	0.97%
2020/06/24	2	39.95	0	0.00	39.85	2	205	0.97%
2020/06/23	3	40.07	0	0.00	40.05	3	207	1.45%
2020/06/17	0	0.00	0.2	39.90	39.95	-0.2	206	-0.10%
2020/06/11	0	0.00	8	39.85	39.30	-8	223	-3.58%
2020/06/10	3	39.90	0	39.85	39.85	3	224	1.34%
2020/06/09	2	40.15	14	40.11	40.25	-12	229	-5.24%
2020/06/08	0	0.00	2	41.30	40.85	-2	232	-0.86%
2020/06/02	14	41.55	0	0.00	41.10	14	237	5.90%
2020/05/22	3	38.55	0	0.00	38.50	3	235	1.27%
2020/05/21	0	0.00	3	38.80	38.65	-3	236	-1.27%
2020/05/19	0	0.00	5	38.00	38.20	-5	236	-2.12%
2020/05/18	0	0.00	6	37.85	37.85	-6	238	-2.52%
2020/05/13	0.1	38.15	0	0.00	38.15	0.1	242	0.04%
2020/05/12	0.1	38.75	0	0.00	38.95	0.1	245	0.04%
2020/05/11	0	0.00	7	38.21	38.10	-7	243	-2.87%
2020/05/05	2	37.88	0	0.00	37.85	2	256	0.78%
2020/05/04	1	37.55	0	0.00	38.20	1	256	0.39%
2020/04/30	0	0.00	1	38.45	38.10	-1	260	-0.38%
2020/04/22	10	35.50	0	0.00	35.75	10	269	3.71%
2020/04/21	4	35.90	1	36.35	35.35	3	268	1.12%
2020/04/14	0	0.00	1	36.95	37.10	-1	264	-0.38%
2020/04/09	4	36.83	0	0.00	36.85	4	272	1.47%
2020/04/08	1	36.35	0	0.00	36.70	1	273	0.37%
2020/04/01	0	0.00	5	34.00	34.10	-5	266	-1.88%
2020/03/30	0	0.00	7	33.10	33.85	-7	269	-2.59%
2020/03/27	1	33.70	1	34.10	33.40	0	271	0.00%
2020/03/26	1	32.20	0	0.00	33.40	1	272	0.37%
2020/03/25	6	32.60	0	0.00	32.70	6	271	2.21%
2020/03/24	1	31.00	0	0.00	31.70	1	266	0.37%
2020/03/23	1	30.10	1	30.95	30.80	0	267	0.00%
2020/03/19	6	30.99	17	31.64	30.80	-11	271	-4.05%
2020/03/18	2	34.33	0	0.00	34.20	2	267	0.75%
2020/03/17	7	34.11	3	34.90	34.30	4	268	1.49%
2020/03/16	3	38.33	2	38.30	37.40	1	268	0.37%
2020/03/13	4	39.08	29	38.78	39.25	-25	271	-9.22%
2020/03/12	1	41.85	27	42.03	41.55	-26	266	-9.77%
2020/03/11	0	0.00	8	43.53	43.20	-8	260	-3.07%
2020/03/10	0	0.00	10	43.00	43.30	-10	260	-3.84%
2020/03/09	0	0.00	15	43.74	43.60	-15	258	-5.80%
2020/03/06	0	0.00	10	44.30	44.10	-10	254	-3.92%
2020/03/05	1	44.45	10	44.37	44.50	-9	255	-3.53%
2020/03/04	0	0.00	3	43.50	43.65	-3	252	-1.19%
2020/03/03	0	0.00	17	43.62	43.50	-17	251	-6.75%
2020/03/02	0	0.00	25	43.35	43.20	-25	251	-9.96%
2020/02/27	2	44.38	10	44.18	43.60	-8	252	-3.17%
2020/02/26	0	0.00	13.4	44.22	44.25	-13.4	250	-5.35%
2020/02/25	0	0.00	1	44.15	43.90	-1	247	-0.40%
2020/02/24	0	0.00	13	44.47	44.10	-13	246	-5.27%
2020/02/13	2	45.00	6	45.10	45.00	-4	247	-1.61%
2020/02/12	0	0.00	30	44.86	45.00	-30	247	-12.13%
2020/02/11	57	45.49	0	0.00	45.00	57	245	23.23%
2020/02/10	0	0.00	1	44.05	44.50	-1	239	-0.42%
2020/02/07	1	44.95	0	0.00	44.90	1	237	0.42%
2020/02/04	8	43.46	8	43.80	43.95	0	227	0.00%
2020/02/03	10	41.90	0	0.00	42.15	10	220	4.54%
2020/01/30	0	0.00	7	42.10	42.00	-7	215	-3.25%
2020/01/15	1	44.80	0	0.00	44.95	1	214	0.47%
2020/01/08	0	0.00	7	44.95	44.85	-7	221	-3.17%
2020/01/07	7	45.05	0	0.00	45.10	7	219	3.19%
2020/01/03	2	44.25	0	0.00	44.85	2	212	0.94%
2019/12/31	4	44.03	3	44.03	43.95	1	205	0.49%
2019/12/30	0	0.00	7	43.81	43.85	-7	205	-3.40%
2019/12/27	3	44.02	0	0.00	43.85	3	205	1.46%
2019/12/26	3	44.23	10	44.20	44.05	-7	203	-3.44%
2019/12/25	1	44.45	0	0.00	44.30	1	203	0.49%
2019/12/20	0	0.00	12	44.55	44.60	-12	198	-6.04%
2019/12/19	1	44.70	0	0.00	44.60	1	198	0.50%
2019/12/13	2	44.90	0	0.00	44.90	2	195	1.02%
2019/12/12	3	45.80	0	0.00	45.65	3	197	1.52%
2019/12/11	2	46.30	0	0.00	46.30	2	195	1.02%
2019/12/10	9	45.83	0	0.00	46.15	9	189	4.74%
2019/12/09	2	45.20	0	0.00	45.20	2	185	1.08%
2019/12/05	1	44.95	0	0.00	44.95	1	184	0.54%
2019/12/03	2	45.10	0	0.00	45.15	2	180	1.11%
2019/11/29	0	0.00	17	45.18	45.05	-17	180	-9.41%
2019/11/26	2	45.10	0	0.00	45.10	2	179	1.12%
2019/11/25	1	45.10	0	0.00	45.35	1	177	0.56%
2019/11/19	6	45.77	0	0.00	45.70	6	178	3.36%
2019/11/18	1	45.05	10	45.18	45.30	-9	178	-5.04%
2019/11/15	1	44.65	0	0.00	44.85	1	180	0.55%
2019/11/13	0	0.00	2	44.53	44.55	-2	181	-1.10%
2019/11/12	0	0.00	1	45.05	44.95	-1	176	-0.57%
2019/11/11	11	44.91	0	0.00	45.15	11	180	6.10%
2019/11/08	3	45.80	0	0.00	45.65	3	183	1.63%
2019/11/07	1	45.10	0	0.00	45.30	1	195	0.51%
2019/11/06	0	0.00	42	44.81	44.70	-42	200	-20.96%
2019/11/05	0	0.00	18	45.21	45.10	-18	201	-8.95%
2019/10/29	2	45.78	0	0.00	45.50	2	219	0.91%
2019/10/24	9	47.07	0	0.00	46.95	9	219	4.11%
2019/10/23	1	46.75	0	0.00	46.70	1	219	0.45%
2019/10/22	18	46.43	0	0.00	46.55	18	221	8.12%
2019/10/21	7	45.59	1	45.40	45.70	6	219	2.73%
2019/10/18	6	45.20	0	0.00	45.00	6	226	2.65%
2019/10/17	1	44.90	1	45.00	45.00	0	253	0.00%
2019/10/16	0	0.00	1	44.85	44.85	-1	262	-0.38%
2019/10/15	0	0.00	8	45.01	44.95	-8	262	-3.04%
2019/10/14	3	45.00	5	45.10	45.00	-2	263	-0.76%
2019/10/09	1	44.90	0	0.00	44.95	1	264	0.38%
2019/10/08	1	45.40	0	0.00	45.15	1	266	0.38%
2019/10/04	3	45.00	0	0.00	44.95	3	267	1.12%
2019/10/03	0	0.00	0	44.90	45.05	0	271	-0.01%
2019/10/02	8	45.30	0	0.00	45.30	8	275	2.91%
2019/10/01	20	45.30	0	0.00	45.20	20	275	7.26%
2019/09/23	3	44.70	0	0.00	44.30	3	299	1.00%
2019/09/19	0	0.00	1	45.10	44.50	-1	313	-0.32%
2019/09/18	1	44.70	0	0.00	44.85	1	334	0.30%
2019/09/17	0	0.00	5	44.65	44.85	-5	367	-1.36%
2019/09/12	0	0.00	5	43.30	43.30	-5	363	-1.38%
2019/09/11	10	43.05	5	43.15	42.95	5	362	1.38%
2019/09/06	1	42.50	5	42.42	42.60	-4	357	-1.12%
2019/09/05	1	42.50	0	0.00	42.30	1	357	0.28%
2019/08/30	0	0.00	10	43.30	43.15	-10	357	-2.80%
2019/08/19	0	0.00	10	42.50	42.75	-10	361	-2.77%
2019/08/14	0	0.00	44.9	42.00	42.20	-44.9	365	-12.29%
2019/08/13	21	40.47	10	39.70	41.75	11	363	3.03%
2019/08/12	11	43.28	0	0.00	43.05	11	361	3.04%
2019/08/08	1	44.50	8	44.38	44.10	-7	350	-2.00%
2019/08/07	0	0.00	12	44.98	44.80	-12	346	-3.46%
2019/08/02	1	45.10	0	0.00	45.20	1	337	0.30%
2019/07/29	5	46.55	0	0.00	46.70	5	340	1.47%
2019/07/25	4	47.00	0	0.00	46.55	4	339	1.18%
2019/07/19	9	47.53	2	47.70	46.85	7	319	2.19%
2019/07/17	0	0.00	1	44.60	44.50	-1	282	-0.35%
2019/07/05	0	0.00	2	45.50	45.20	-2	271	-0.74%
2019/07/01	2	45.65	0	0.00	44.90	2	258	0.77%
2019/06/28	3	45.48	1	45.20	45.20	2	251	0.80%
2019/06/25	10	45.45	0	0.00	44.40	10	226	4.41%
2019/06/24	20	43.15	4	45.15	45.15	16	204	7.82%
2019/06/17	0	0.00	5	40.50	40.45	-5	167	-2.99%
2019/05/28	2	40.05	19	40.05	40.20	-17	160	-10.57%
2019/05/23	10	39.70	2	39.65	39.65	8	151	5.28%
2019/05/20	4	39.75	0	0.00	39.75	4	143	2.78%
2019/05/17	4	39.73	0	0.00	39.80	4	142	2.81%
2019/05/09	0	0.00	15	39.80	39.65	-15	127	-11.80%
2019/05/07	2	40.10	0	0.00	40.15	2	126	1.58%
2019/05/06	20	40.00	1	39.95	40.10	19	126	15.06%
2019/05/03	1	40.00	0	0.00	39.95	1	118	0.84%
2019/04/30	1	39.70	0	0.00	39.70	1	116	0.85%
2019/04/29	1	39.15	0	0.00	39.20	1	114	0.88%
2019/04/26	1	39.25	0	0.00	39.30	1	116	0.86%
2019/04/24	1	39.50	0	0.00	39.50	1	115	0.86%
2019/04/23	1	39.80	0	0.00	39.60	1	115	0.87%
2019/04/22	3	39.77	0	0.00	39.85	3	114	2.61%
2019/04/12	0	39.80	0	0.00	39.80	0	120	0.00%
2019/04/10	1	39.65	0	0.00	39.70	1	122	0.82%
2019/04/09	1	39.55	0	0.00	39.55	1	123	0.81%
2019/04/08	1	39.60	0	0.00	39.60	1	124	0.81%
2019/04/03	1	39.70	0.1	39.70	39.60	1	125	0.76%
2019/04/02	1	39.85	0	0.00	39.85	1	126	0.79%
2019/04/01	1	39.85	0	0.00	40.00	1	126	0.79%
2019/03/29	1	39.15	0	0.00	39.20	1	124	0.80%
2019/03/28	0	0.00	1	38.75	38.75	-1	125	-0.80%
2019/03/26	0	0.00	24	38.96	38.90	-24	126	-19.03%
2019/03/25	0	0.00	4	39.20	39.20	-4	124	-3.22%
2019/03/22	1	39.25	5	39.35	39.30	-4	124	-3.23%
2019/03/20	1	39.95	1	40.05	39.90	0	122	0.00%
2019/03/18	5	39.75	6.6	39.70	39.70	-1.6	119	-1.30%
2019/03/15	0	0.00	1	39.50	39.75	-1	121	-0.82%
2019/03/14	8	39.79	0	0.00	39.60	8	121	6.59%
2019/03/11	1	39.95	0	0.00	39.90	1	128	0.78%
2019/03/08	1	40.05	0	0.00	40.10	1	129	0.77%
2019/03/07	1	40.40	5	40.30	40.30	-4	129	-3.08%
2019/03/06	1	40.65	0	0.00	40.70	1	130	0.77%
2019/03/05	1	40.70	0	0.00	40.90	1	131	0.76%
2019/03/04	1	40.25	0	0.00	40.30	1	131	0.76%
2019/02/27	1	40.60	0	0.00	40.50	1	130	0.77%
2019/02/26	1	40.70	0	0.00	40.65	1	130	0.77%
2019/02/25	1	41.00	0	0.00	40.85	1	130	0.77%
2019/02/22	1	41.05	0	0.00	41.45	1	130	0.76%
2019/02/15	0	0.00	1	41.20	41.00	-1	135	-0.74%
2019/02/11	0	0.00	1	40.80	40.40	-1	138	-0.72%
2019/01/30	1	40.55	0	0.00	40.50	1	139	0.72%
2019/01/25	13	39.70	0	0.00	39.90	13	142	9.10%
2019/01/24	11	39.35	0	0.00	39.45	11	139	7.88%
2019/01/23	1	39.10	0	0.00	39.00	1	137	0.72%
2019/01/22	2	38.88	6	39.00	38.90	-4	136	-2.93%
2019/01/18	0	0.00	0.1	39.10	39.10	-0.1	140	-0.05%
2019/01/17	0	0.00	2	38.68	38.85	-2	141	-1.42%
2019/01/16	2	38.65	0	0.00	38.75	2	142	1.40%
2019/01/14	2	38.85	0	0.00	38.80	2	145	1.38%
2019/01/11	2	38.73	0	0.00	38.85	2	146	1.37%
2019/01/10	2	38.70	0	0.00	38.70	2	142	1.41%
2019/01/09	2	38.70	0	0.00	38.80	2	138	1.44%
2019/01/08	2	38.98	0	0.00	39.00	2	137	1.45%
2019/01/07	1	38.95	0	0.00	38.95	1	138	0.72%
2019/01/04	2	38.70	0	0.00	38.75	2	139	1.43%
2019/01/03	0	0.00	5	39.18	39.20	-5	149	-3.35%
2018/12/28	1	39.05	0	0.00	39.00	1	151	0.66%
2018/12/27	1	39.50	4	40.00	39.50	-3	152	-1.97%
2018/12/25	5	39.03	0	0.00	38.80	5	149	3.35%
2018/12/24	0	0.00	3	38.90	39.00	-3	146	-2.04%
2018/12/20	1	38.30	0	0.00	38.25	1	147	0.68%
2018/12/19	0	0.00	0	38.55	38.75	0	146	-0.03%
2018/12/18	0	0.00	0.6	38.70	38.85	-0.6	146	-0.39%
2018/12/17	2	39.00	0	0.00	39.15	2	145	1.37%
2018/12/13	0	0.00	10	38.75	39.00	-10	144	-6.93%
2018/12/07	0	0.00	1	38.45	38.25	-1	143	-0.70%
2018/12/06	1	37.70	3	37.70	38.00	-2	144	-1.38%
2018/11/16	1	36.70	0	0.00	36.25	1	144	0.69%
2018/11/09	1	34.05	0	0.00	34.20	1	142	0.70%
2018/11/06	1	34.60	0	0.00	34.65	1	152	0.66%
2018/11/05	0	0.00	1	35.10	34.90	-1	151	-0.66%
2018/11/02	0	0.00	3	34.35	34.70	-3	149	-2.01%
2018/11/01	0	0.00	1	33.05	33.40	-1	151	-0.66%
2018/10/25	5	32.30	2	31.95	32.00	3	154	1.94%
2018/10/24	10	33.00	1	33.15	33.05	9	151	5.93%
2018/10/23	1	33.30	0	0.00	33.65	1	155	0.64%
2018/10/12	10	33.95	0	0.00	34.50	10	166	6.00%
2018/10/11	6	33.93	13	34.95	33.60	-7	175	-4.00%
2018/10/08	1	38.35	0	0.00	38.25	1	170	0.59%
2018/09/28	1	40.20	0	0.00	40.25	1	183	0.54%
2018/09/27	2	40.78	0	0.00	40.60	2	186	1.07%
2018/09/26	1	40.45	0	0.00	40.70	1	190	0.53%
2018/09/25	3	40.60	0	0.00	40.55	3	195	1.53%
2018/09/21	3	40.60	0	0.00	40.65	3	198	1.51%
2018/09/20	2	40.85	0	0.00	40.60	2	201	0.99%
2018/09/19	2	40.83	0	0.00	40.75	2	203	0.98%
2018/09/18	0	0.00	1	41.00	40.80	-1	205	-0.49%
2018/09/12	5	41.00	0	0.00	40.60	5	259	1.92%
2018/09/11	0	0.00	5	40.69	40.50	-5	264	-1.89%
2018/09/10	0	0.00	2	42.95	41.75	-2	264	-0.76%
2018/08/23	0	0.00	1	45.05	45.15	-1	377	-0.27%
2018/08/17	0	0.00	2	45.33	45.40	-2	379	-0.53%
2018/08/16	2	45.00	0	0.00	44.95	2	380	0.53%
2018/08/15	1	45.75	5	46.55	45.60	-4	378	-1.06%
2018/08/14	1	47.30	13	46.95	46.80	-12	374	-3.20%
2018/08/13	2	47.78	4	47.76	47.10	-2	371	-0.54%
2018/08/10	4	47.60	0	0.00	47.55	4	368	1.09%
2018/08/09	6	47.86	0	0.00	47.80	6	371	1.62%
2018/08/07	1	48.05	3	48.23	47.90	-2	368	-0.54%
2018/08/06	0	0.00	4	48.01	47.80	-4	367	-1.09%
2018/08/03	0	0.00	2	47.30	47.10	-2	363	-0.55%
2018/07/27	4	48.04	2	48.05	48.40	2	357	0.56%
2018/07/25	9	47.52	0	0.00	47.70	9	352	2.55%
2018/07/23	8	47.57	1	47.90	47.45	7	354	1.98%
2018/07/20	2	47.45	0	0.00	47.25	2	352	0.57%
2018/07/19	2	47.55	0	0.00	47.50	2	355	0.56%
2018/07/18	4	47.45	0	0.00	47.40	4	362	1.10%
2018/07/11	6	44.87	0	0.00	46.00	6	345	1.73%
2018/07/10	2	44.60	0	0.00	45.35	2	347	0.58%
2018/07/09	12	44.71	0	0.00	44.55	12	348	3.45%
2018/07/06	8	47.41	0	0.00	46.70	8	345	2.31%
2018/07/05	15	47.86	0	0.00	47.65	15	341	4.39%
2018/07/04	15	48.17	0	0.00	48.15	15	342	4.38%
2018/07/03	15	48.27	0	0.00	48.15	15	342	4.38%
2018/07/02	14	48.73	0	0.00	48.50	14	338	4.13%
2018/06/29	11	48.96	1	49.00	48.90	10	336	2.97%
2018/06/28	5	49.37	0	0.00	49.00	5	335	1.49%
2018/06/27	3	49.82	0	0.00	49.75	3	333	0.90%
2018/06/26	1	48.75	0	0.00	50.20	1	332	0.30%
2018/06/25	1	49.65	4	49.55	49.20	-3	329	-0.91%
2018/06/21	1	52.90	0	0.00	52.90	1	300	0.33%
2018/06/20	2	48.00	0	0.00	48.10	2	282	0.71%
2018/06/19	2	49.40	1	49.45	49.30	1	277	0.36%
2018/06/15	0	0.00	20	50.65	50.70	-20	274	-7.28%
2018/06/14	0	0.00	5	51.48	50.30	-5	268	-1.86%
2018/06/13	0	0.00	68	56.26	52.00	-68	260	-26.13%
2018/06/12	24	54.50	0	0.00	54.50	24	207	11.58%
2018/06/08	0	0.00	1	48.80	49.55	-1	202	-0.49%
2018/06/04	0	0.00	0.5	46.10	46.25	-0.5	173	-0.29%
2018/05/31	0	0.00	1	45.40	45.15	-1	170	-0.59%
2018/05/29	1	45.95	0	0.00	45.95	1	171	0.58%
2018/05/23	0	0.00	3	44.85	44.90	-3	173	-1.73%
2018/05/22	0	0.00	3	44.52	44.50	-3	173	-1.73%
2018/05/21	1	43.90	0	0.00	44.30	1	176	0.57%
2018/05/18	1	43.90	0	0.00	43.80	1	176	0.57%
2018/05/17	2	43.73	0	0.00	43.75	2	180	1.11%
2018/05/16	1	43.75	0	0.00	43.80	1	181	0.55%
2018/05/15	1	44.15	0	0.00	44.15	1	179	0.56%
2018/05/10	0	0.00	1	44.65	44.65	-1	183	-0.54%
2018/05/09	1	44.90	0	0.00	45.00	1	182	0.55%
2018/05/08	0	0.00	1	45.05	45.05	-1	183	-0.55%
2018/05/07	0	0.00	2	44.95	45.00	-2	182	-1.10%
2018/05/03	0	0.00	1	45.15	44.95	-1	185	-0.54%
2018/05/02	1	44.85	0	0.00	44.60	1	185	0.54%
2018/04/30	1	44.95	0	0.00	44.90	1	184	0.54%
2018/04/27	0	0.00	5	45.15	44.80	-5	186	-2.68%
2018/04/23	2	46.00	1	45.85	45.70	1	181	0.55%
2018/04/20	1	44.20	0	0.00	44.80	1	174	0.57%
2018/04/17	20	44.50	0	0.00	44.35	20	180	11.10%
2018/04/16	1	44.60	0	0.00	44.90	1	181	0.55%
2018/04/13	0	0.00	1	44.80	44.75	-1	181	-0.55%
2018/04/11	0	0.00	1	43.95	43.95	-1	182	-0.55%
2018/04/10	2.5	43.84	0	0.00	43.55	2.5	184	1.35%
2018/04/09	1	44.35	4	44.40	44.30	-3	182	-1.65%
2018/04/03	1	45.25	0	0.00	45.05	1	181	0.55%
2018/03/31	1	45.75	0	0.00	45.70	1	184	0.54%
2018/03/28	1	45.70	0	0.00	45.70	1	190	0.53%
2018/03/23	1	46.10	1	46.10	46.00	0	191	0.00%
2018/03/20	0	0.00	1	47.65	47.10	-1	190	-0.53%
2018/03/16	0	0.00	2	47.45	47.70	-2	192	-1.04%
2018/03/14	3	46.55	0	0.00	46.55	3	197	1.52%
2018/03/13	1	46.05	0	0.00	46.50	1	197	0.51%
2018/03/12	0	0.00	1	46.10	46.15	-1	199	-0.50%
2018/03/09	2	45.70	0	0.00	46.00	2	199	1.00%
2018/03/08	0	0.00	2	45.80	45.85	-2	202	-0.99%
2018/03/07	0	0.00	2	45.85	45.85	-2	203	-0.98%
2018/03/02	0	0.00	2	46.10	46.10	-2	214	-0.93%
2018/02/22	1	45.90	0	0.00	45.80	1	220	0.45%
2018/02/21	2	46.05	0	0.00	46.15	2	219	0.91%
2018/02/12	1	45.70	0	0.00	45.70	1	218	0.46%
2018/02/09	2	45.88	0	0.00	46.00	2	227	0.88%
2018/02/08	1	47.15	0	0.00	47.00	1	226	0.44%
2018/02/06	3	48.02	0	0.00	47.20	3	235	1.28%
2018/02/01	14	49.50	0	0.00	49.55	14	246	5.69%
2018/01/31	6	49.30	0	0.00	49.50	6	247	2.42%
2018/01/29	10	50.10	0	0.00	50.00	10	257	3.88%
2018/01/26	10	49.80	0	0.00	49.95	10	261	3.82%
2018/01/18	0	0.00	2	49.05	49.05	-2	266	-0.75%
2018/01/16	1	48.75	0	0.00	48.75	1	274	0.36%
2018/01/15	2	48.75	0	0.00	48.65	2	274	0.73%
2018/01/11	1	49.10	1	48.70	48.65	0	278	0.00%
2018/01/08	0	0.00	6	49.48	49.50	-6	282	-2.13%
2018/01/05	6	50.20	0	0.00	50.00	6	287	2.08%