泰鼎-KY (4927)-富邦-新竹券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
38.95
漲跌
▲0.05
漲幅
+0.13%
成交量
679張
產業
上市電子零組件類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/06/06	21	39.85	0	0.00	39.00	21	798	2.63%
2024/06/05	0	0.00	7	40.90	40.80	-7	780	-0.90%
2024/06/03	47	41.33	0	0.00	41.20	47	800	5.87%
2024/05/24	1	39.80	15	39.85	40.70	-14	790	-1.77%
2024/05/23	10	40.47	0	0.00	40.40	10	786	1.27%
2024/05/06	0	0.00	3	42.52	42.45	-3	726	-0.41%
2024/05/03	0	0.00	4.2	42.58	42.20	-4.2	720	-0.58%
2024/05/02	1	41.80	0	0.00	41.90	1	709	0.14%
2024/04/30	0	0.00	1	41.35	41.40	-1	705	-0.14%
2024/04/29	0	0.00	1	39.80	40.70	-1	694	-0.14%
2024/04/17	1.1	38.50	0	0.00	39.75	1.1	670	0.16%
2024/04/08	0	0.00	10	39.15	39.50	-10	629	-1.59%
2024/04/03	0.1	39.15	0	0.00	39.00	0.1	621	0.02%
2024/04/02	1	39.35	0	0.00	39.35	1	612	0.16%
2024/03/29	1	39.75	0	0.00	40.35	1	585	0.17%
2024/03/27	1.1	40.58	0	0.00	40.60	1.1	552	0.20%
2024/03/26	1	40.75	0	0.00	40.70	1	545	0.18%
2024/03/25	1.1	42.01	0	0.00	42.20	1.1	534	0.20%
2024/03/22	2.1	41.31	0	0.00	41.65	2.1	528	0.39%
2024/03/21	0.1	41.50	0	0.00	41.55	0.1	520	0.02%
2024/03/20	0.1	41.25	0.1	41.40	41.00	0	519	0.00%
2024/03/19	0.1	41.39	0	0.00	41.15	0.1	515	0.02%
2024/03/15	0.1	40.90	0	0.00	40.45	0.1	486	0.01%
2024/03/14	12	41.05	2	40.05	41.25	10	474	2.11%
2024/03/13	5.1	41.01	0	0.00	40.20	5.1	459	1.12%
2024/03/12	1.1	42.18	0	0.00	42.15	1.1	426	0.26%
2024/03/11	5	42.65	0	0.00	42.65	5	397	1.26%
2024/03/08	2.2	42.47	2	43.40	42.35	0.2	378	0.04%
2024/03/07	3.1	43.65	0	0.00	43.60	3.1	358	0.85%
2024/03/06	0	0.00	1	45.55	43.75	-1	336	-0.30%
2024/03/05	11.4	43.82	0	0.00	42.90	11.4	301	3.78%
2024/03/04	4	44.78	1	44.55	44.65	3	272	1.10%
2024/03/01	13	45.89	0	0.00	45.45	13	258	5.03%
2024/02/29	6	45.99	14	45.99	45.90	-8	244	-3.27%
2024/02/27	3	46.80	2	47.05	46.80	1	224	0.44%
2024/02/26	0.2	47.95	0	0.00	47.40	0.2	224	0.09%
2024/02/20	0	0.00	0.1	50.40	49.70	-0.1	222	-0.04%
2024/02/19	0	0.00	0.1	50.10	50.40	-0.1	220	-0.05%
2024/02/16	0	0.00	2	49.85	49.90	-2	221	-0.90%
2024/02/15	0	0.00	7	49.13	49.65	-7	221	-3.16%
2024/02/05	1	46.80	0	0.00	47.00	1	211	0.47%
2024/02/02	1	47.15	1	48.25	47.30	0	213	0.00%
2024/01/31	1	47.25	0	0.00	47.40	1	214	0.47%
2024/01/23	0	0.00	1	49.10	48.50	-1	255	-0.39%
2024/01/22	0	0.00	1	48.45	48.35	-1	273	-0.37%
2024/01/17	2.1	47.81	0	0.00	47.65	2.1	314	0.67%
2024/01/16	3	48.60	0	0.00	48.40	3	315	0.95%
2024/01/15	1	48.70	0	0.00	49.30	1	317	0.32%
2024/01/03	0	0.00	0	50.30	50.20	0	360	0.00%
2023/12/29	0	0.00	0.1	50.67	50.40	-0.1	407	-0.02%
2023/12/28	0	0.00	1	50.00	50.00	-1	407	-0.25%
2023/12/26	0.1	49.20	0	0.00	49.20	0.1	415	0.02%
2023/12/15	2	50.50	1	50.60	50.80	1	444	0.23%
2023/12/14	0.1	50.50	1	50.70	50.30	-0.9	441	-0.20%
2023/12/01	0	0.00	1	50.80	51.10	-1	578	-0.17%
2023/11/21	1	49.70	0.1	49.99	50.10	0.9	650	0.14%
2023/11/16	1	48.50	0	0.00	48.65	1	657	0.15%
2023/11/08	0	0.00	2	48.20	48.05	-2	737	-0.27%
2023/11/06	2	48.85	0	0.00	49.65	2	744	0.27%
2023/10/31	2	46.75	0	0.00	46.65	2	758	0.26%
2023/10/27	4.1	46.99	0	0.00	46.85	4.1	768	0.53%
2023/10/26	2	47.98	0	0.00	47.90	2	764	0.26%
2023/10/25	2	49.23	0	0.00	49.10	2	759	0.26%
2023/10/24	1.1	49.93	0	0.00	49.90	1.1	754	0.15%
2023/10/20	4	50.03	0	0.00	49.95	4	762	0.52%
2023/10/18	1	51.80	0	0.00	51.60	1	767	0.13%
2023/10/16	1	52.30	2	52.30	52.20	-1	780	-0.13%
2023/10/11	0.2	53.10	0	0.00	52.50	0.2	842	0.02%
2023/10/06	1	54.00	1	54.60	52.70	0	861	0.00%
2023/10/02	0	0.00	3	57.83	57.80	-3	890	-0.34%
2023/09/27	2	55.10	0	0.00	55.00	2	1,018	0.20%
2023/09/26	3	57.10	0	0.00	56.60	3	1,135	0.26%
2023/09/21	0	0.00	5	56.90	56.90	-5	1,188	-0.42%
2023/09/20	1	57.20	0	0.00	57.10	1	1,187	0.08%
2023/09/18	5	58.10	0	0.00	58.00	5	1,194	0.42%
2023/09/14	0	0.00	1	56.30	56.80	-1	1,187	-0.08%
2023/09/11	6	54.97	0	0.00	55.10	6	1,192	0.50%
2023/09/08	2	56.20	0	0.00	56.60	2	1,201	0.17%
2023/09/07	1	57.00	0.5	56.90	56.10	0.5	1,204	0.04%
2023/09/06	2.5	58.24	0	0.00	57.00	2.5	1,200	0.21%
2023/09/05	2	59.50	2	59.75	60.10	0	1,176	0.00%
2023/09/04	1	59.00	0	0.00	58.80	1	1,174	0.09%
2023/09/01	5	57.88	1	58.00	57.70	4	1,180	0.34%
2023/08/31	1	57.10	1.1	57.03	57.10	-0.1	1,245	-0.01%
2023/08/30	3	57.00	3	56.90	56.60	0	1,275	0.00%
2023/08/18	1	51.80	0	0.00	51.60	1	1,391	0.07%
2023/08/17	0	0.00	1	52.00	52.80	-1	1,397	-0.07%
2023/08/15	2.1	52.15	0	0.00	52.70	2.1	1,466	0.14%
2023/08/14	4	54.63	0	0.00	54.60	4	1,451	0.28%
2023/08/10	0	0.00	2	61.50	61.60	-2	1,478	-0.14%
2023/08/09	0	0.00	3	62.07	61.60	-3	1,472	-0.20%
2023/08/08	0	0.00	1	62.00	62.10	-1	1,469	-0.07%
2023/08/07	0	0.00	3	60.90	61.00	-3	1,463	-0.21%
2023/08/04	2	57.45	1	57.90	57.70	1	1,453	0.07%
2023/08/02	5.1	60.07	0	0.00	58.20	5.1	1,450	0.35%
2023/08/01	0	0.00	2	62.15	61.40	-2	1,449	-0.14%
2023/07/31	6	62.08	0	62.60	62.00	6	1,445	0.41%
2023/07/28	2	62.35	0	0.00	62.40	2	1,434	0.14%
2023/07/27	2	62.10	1	62.40	63.10	1	1,432	0.07%
2023/07/25	1	63.60	0	0.00	63.40	1	1,429	0.07%
2023/07/21	27	63.80	1.2	63.13	63.20	25.8	1,433	1.80%
2023/07/20	0	0.00	1	64.20	65.10	-1	1,449	-0.07%
2023/07/19	10	65.14	1	66.80	63.90	9	1,450	0.62%
2023/07/18	2	66.00	2	67.40	66.00	0	1,452	0.00%
2023/07/14	1	66.22	0	0.00	66.00	1	1,433	0.07%
2023/07/13	2	67.90	1	67.80	67.10	1	1,439	0.07%
2023/07/12	0	0.00	6	66.82	67.00	-6	1,424	-0.42%
2023/07/11	0	0.00	1	67.10	66.90	-1	1,426	-0.07%
2023/07/10	1	66.60	0	0.00	66.00	1	1,502	0.07%
2023/07/07	1	66.10	27	66.60	66.80	-26	1,574	-1.65%
2023/07/06	1	66.10	0	0.00	65.80	1	1,633	0.06%
2023/07/05	2.2	68.68	2	69.50	67.80	0.2	1,583	0.01%
2023/07/04	10	70.15	15	69.44	70.20	-5	1,531	-0.33%
2023/07/03	0	0.00	2	63.50	65.10	-2	1,416	-0.14%
2023/06/30	0	0.00	3	61.90	63.20	-3	1,386	-0.22%
2023/06/29	0	0.00	2	61.15	61.20	-2	1,386	-0.14%
2023/06/28	0	0.00	1	59.90	60.00	-1	1,381	-0.07%
2023/06/27	5	60.04	0	0.00	59.60	5	1,384	0.36%
2023/06/26	0	0.00	1	61.10	61.10	-1	1,385	-0.07%
2023/06/14	1	63.30	5.1	63.10	62.20	-4.1	1,365	-0.30%
2023/06/13	6	63.68	0	0.00	63.50	6	1,352	0.44%
2023/06/12	0	0.00	1	63.50	64.20	-1	1,356	-0.07%
2023/06/09	0	0.00	1	64.20	64.10	-1	1,352	-0.07%
2023/06/07	6	64.28	2	64.25	64.70	4	1,344	0.30%
2023/06/06	4	65.35	8	65.50	64.80	-4	1,326	-0.30%
2023/06/05	0	0.00	3	63.37	63.80	-3	1,275	-0.24%
2023/06/02	0	0.00	1	62.00	61.70	-1	1,245	-0.08%
2023/06/01	2	62.10	0	0.00	62.20	2	1,257	0.16%
2023/05/31	1	62.40	5	62.82	63.00	-4	1,256	-0.32%
2023/05/30	1	61.00	0	0.00	61.80	1	1,214	0.08%
2023/05/29	8	61.10	6	60.65	60.80	2	1,232	0.16%
2023/05/25	0	0.00	11	61.13	61.30	-11	1,216	-0.90%
2023/05/24	2	60.90	0	0.00	61.50	2	1,235	0.16%
2023/05/23	2	61.20	1	61.31	61.40	1	1,262	0.08%
2023/05/22	1	61.60	1.1	61.60	61.50	-0.1	1,318	0.00%
2023/05/18	0	0.00	1	59.50	59.10	-1	1,261	-0.08%
2023/05/17	2	59.50	6	59.52	59.70	-4	1,244	-0.32%
2023/05/16	0	0.00	2.3	56.68	57.20	-2.3	1,197	-0.19%
2023/05/12	0	0.00	1	55.80	55.50	-1	1,198	-0.08%
2023/05/11	1	55.50	0	0.00	55.10	1	1,200	0.08%
2023/05/10	0	0.00	2	55.65	55.90	-2	1,203	-0.17%
2023/05/09	0	0.00	5	55.04	54.90	-5	1,220	-0.41%
2023/05/02	0	0.00	1	55.00	54.90	-1	1,263	-0.08%
2023/04/26	1	53.20	3	53.40	54.30	-2	1,256	-0.16%
2023/04/25	6	55.13	0	0.00	53.90	6	1,252	0.48%
2023/04/24	2	56.60	0	0.00	56.20	2	1,227	0.16%
2023/04/21	3	56.57	0	0.00	56.70	3	1,227	0.24%
2023/04/20	2	59.10	0	0.00	58.40	2	1,207	0.17%
2023/04/19	3	59.97	0	0.00	59.80	3	1,203	0.25%
2023/04/18	5	61.24	2	60.50	60.40	3	1,192	0.25%
2023/04/17	0	0.00	1	61.40	61.40	-1	1,171	-0.09%
2023/04/14	3	61.80	0	0.00	61.70	3	1,163	0.26%
2023/04/13	7	62.06	1	62.50	61.50	6	1,151	0.52%
2023/04/12	10	61.93	2	63.20	63.60	8	1,060	0.75%
2023/04/11	2	62.00	7	62.14	62.10	-5	976	-0.51%
2023/04/07	1	60.00	0	0.00	59.80	1	893	0.11%
2023/03/30	0	0.00	0	59.20	59.20	0	867	0.00%
2023/03/28	1	59.60	0	0.00	59.80	1	878	0.11%
2023/03/24	0	0.00	1	59.80	59.80	-1	893	-0.11%
2023/03/22	0	0.00	1	58.70	58.90	-1	904	-0.11%
2023/03/21	0	0.00	1	58.20	58.20	-1	911	-0.11%
2023/03/17	0	0.00	4	56.65	57.10	-4	930	-0.43%
2023/03/16	1	56.10	0	0.00	56.00	1	932	0.11%
2023/03/15	2	57.05	3	57.03	56.50	-1	950	-0.11%
2023/03/14	0	0.00	6	57.20	57.00	-6	982	-0.61%
2023/03/13	1	58.60	0	0.00	58.60	1	996	0.10%
2023/03/10	3	58.93	0	0.00	59.00	3	1,031	0.29%
2023/03/09	2	61.30	0	0.00	60.80	2	1,055	0.19%
2023/03/08	3	61.50	0	0.00	61.20	3	1,091	0.27%
2023/03/07	1	63.00	0	0.00	62.30	1	1,128	0.09%
2023/03/03	0	59.80	0	0.00	59.40	0	1,250	0.00%
2023/02/24	1	62.10	0	0.00	61.10	1	1,335	0.07%
2023/02/22	9	63.18	1	63.40	62.30	8	1,384	0.58%
2023/02/21	1	63.90	5	64.06	64.50	-4	1,383	-0.29%
2023/02/20	11	63.85	11	64.89	64.90	0	1,384	0.00%
2023/02/17	1	61.60	2	61.50	61.60	-1	1,339	-0.07%
2023/02/16	0	60.30	0	0.00	60.30	0	1,354	0.00%
2023/02/14	0.2	59.60	0	0.00	59.30	0.2	1,502	0.01%
2023/02/13	0	0.00	3	59.67	59.60	-3	1,553	-0.19%
2023/02/10	1	59.60	3	59.23	59.00	-2	1,645	-0.12%
2023/02/07	1	60.20	0	0.00	60.60	1	1,818	0.05%
2023/02/06	2	60.00	0	0.00	59.80	2	1,853	0.11%
2023/02/03	0	0.00	1	60.00	59.80	-1	1,867	-0.05%
2023/02/02	1	59.40	2	59.65	60.20	-1	1,864	-0.05%
2023/02/01	0	0.00	1	58.70	59.20	-1	1,846	-0.05%
2023/01/31	3	58.03	4	58.23	58.10	-1	1,855	-0.05%
2023/01/30	0	0.00	2	56.60	56.70	-2	1,860	-0.11%
2023/01/17	1	55.30	0	0.00	55.00	1	1,870	0.05%
2023/01/16	0	0.00	1	54.80	54.60	-1	1,908	-0.05%
2023/01/13	1	55.10	0	0.00	54.80	1	1,930	0.05%
2023/01/12	0	0.00	1	55.90	55.70	-1	1,962	-0.05%
2023/01/09	1	54.80	4	54.85	54.90	-3	2,110	-0.14%
2022/12/29	4	52.70	0	0.00	53.30	4	2,240	0.18%
2022/12/23	1	54.10	1	54.00	54.50	0	2,306	0.00%
2022/12/22	1	55.10	2	55.20	54.90	-1	2,315	-0.04%
2022/12/21	1	54.80	3	54.83	54.60	-2	2,345	-0.09%
2022/12/20	0	0.00	0	54.70	55.10	0	2,360	0.00%
2022/12/19	0	0.00	3	56.80	56.70	-3	2,384	-0.13%
2022/12/16	1	57.10	1	57.50	57.50	0	2,412	0.00%
2022/12/15	0	0.00	10	58.90	58.90	-10	2,412	-0.41%
2022/12/09	0	0.00	1	58.70	58.70	-1	2,452	-0.04%
2022/12/07	1	60.20	1	58.60	58.50	0	2,530	0.00%
2022/12/06	1	59.50	0	0.00	59.50	1	2,550	0.04%
2022/12/05	13	61.08	7	60.64	61.00	6	2,535	0.24%
2022/12/02	17	61.08	16	60.63	60.80	1	2,533	0.04%
2022/12/01	1	60.60	3	60.50	60.10	-2	2,520	-0.08%
2022/11/30	0	0.00	3	59.87	59.90	-3	2,559	-0.12%
2022/11/29	8	58.55	7	59.07	59.50	1	2,584	0.04%
2022/11/28	4	59.23	7	59.61	59.30	-3	2,579	-0.12%
2022/11/24	6	57.48	13	57.95	58.40	-7	2,494	-0.28%
2022/11/22	3	55.20	1	55.90	55.80	2	2,503	0.08%
2022/11/21	0	0.00	1	54.60	54.30	-1	2,511	-0.04%
2022/11/18	16	56.08	3	56.47	55.30	13	2,529	0.51%
2022/11/17	1	55.80	1	55.70	55.90	0	2,533	0.00%
2022/11/16	0	0.00	3	55.67	55.20	-3	2,568	-0.12%
2022/11/15	0	0.00	3	54.30	54.80	-3	2,672	-0.11%
2022/11/11	7	54.47	8	53.63	53.10	-1	2,889	-0.03%
2022/11/10	11	56.00	12	55.22	55.10	-1	2,772	-0.04%
2022/11/09	10	55.48	13	55.88	55.90	-3	2,749	-0.11%
2022/11/08	20	54.84	21	56.05	54.40	-1	2,707	-0.04%
2022/11/07	7	53.10	15	53.45	53.50	-8	2,618	-0.31%
2022/11/04	7	53.20	6	53.17	53.50	1	2,589	0.04%
2022/11/03	9	52.48	1	52.30	53.10	8	2,522	0.32%
2022/11/02	2	52.10	4	51.93	51.90	-2	2,493	-0.08%
2022/10/31	0	0.00	2	48.90	49.40	-2	2,456	-0.08%
2022/10/28	2	48.40	0	0.00	48.30	2	2,476	0.08%
2022/10/26	2	48.20	0	0.00	48.20	2	2,471	0.08%
2022/10/25	1	50.20	0	0.00	50.00	1	2,459	0.04%
2022/10/24	1	51.00	2	52.15	51.00	-1	2,442	-0.04%
2022/10/21	2	51.40	0	0.00	50.30	2	2,409	0.08%
2022/10/20	1	50.50	10	50.41	50.30	-9	2,390	-0.38%
2022/10/19	15	52.67	3	52.33	51.60	12	2,364	0.51%
2022/10/18	3	51.47	1	50.90	51.50	2	2,275	0.09%
2022/10/17	2	48.15	0	0.00	49.45	2	2,245	0.09%
2022/10/14	0	0.00	1	48.00	49.15	-1	2,239	-0.04%
2022/10/13	9	48.23	17	47.27	46.25	-8	2,233	-0.36%
2022/10/11	0	51.10	1	49.55	48.85	-1	2,200	-0.05%
2022/10/06	11	52.43	2	52.25	52.20	9	2,177	0.41%
2022/09/30	11	48.35	0	0.00	49.80	11	2,167	0.51%
2022/09/28	0	0.00	1	50.50	49.50	-1	2,208	-0.05%
2022/09/26	13	52.08	0	0.00	51.30	13	2,288	0.57%
2022/09/23	7	54.61	0	0.00	54.60	7	2,271	0.31%
2022/09/22	1	55.90	0	0.00	55.70	1	2,257	0.04%
2022/09/21	1	57.20	0	0.00	56.80	1	2,245	0.04%
2022/09/20	2	57.50	0	0.00	57.80	2	2,247	0.09%
2022/09/19	1	57.60	0	0.00	57.30	1	2,247	0.04%
2022/09/16	2	60.50	2	59.70	58.90	0	2,240	0.00%
2022/09/15	3	58.60	14	60.08	60.30	-11	2,236	-0.49%
2022/09/14	3.1	57.65	0	0.00	58.00	3.1	2,206	0.14%
2022/09/13	0	0.00	1	59.00	58.90	-1	2,210	-0.05%
2022/09/12	0	0.00	1	57.70	58.00	-1	2,208	-0.05%
2022/09/08	0	0.00	1	56.70	57.70	-1	2,238	-0.04%
2022/09/07	2	56.55	0	0.00	56.60	2	2,244	0.09%
2022/09/06	2	58.35	2	59.55	58.10	0	2,278	0.00%
2022/09/05	8	58.10	0	0.00	57.80	8	2,240	0.36%
2022/09/02	2	61.45	2	61.00	60.90	0	2,251	0.00%
2022/09/01	1	60.60	0	0.00	60.50	1	2,218	0.05%
2022/08/31	1	61.00	23	61.23	61.80	-22	2,218	-0.99%
2022/08/30	23	59.38	2	61.75	61.10	21	2,198	0.96%
2022/08/29	1	58.30	0	0.00	59.20	1	2,140	0.05%
2022/08/26	2	60.20	1	60.80	60.60	1	2,130	0.05%
2022/08/25	0	0.00	1	59.70	59.00	-1	2,116	-0.05%
2022/08/24	3	59.30	0	0.00	58.90	3	2,111	0.14%
2022/08/23	3	61.03	0	0.00	60.90	3	2,081	0.14%
2022/08/22	6	63.03	2	64.40	62.80	4	2,037	0.20%
2022/08/19	24	61.93	16	61.77	62.30	8	1,915	0.42%
2022/08/18	20	58.20	21	59.06	61.90	-1	1,693	-0.06%
2022/08/12	0	0.00	1	56.10	56.80	-1	1,730	-0.06%
2022/08/04	1	55.10	0	0.00	55.70	1	1,760	0.06%
2022/08/01	1	59.50	0	0.00	59.70	1	1,819	0.05%
2022/07/22	1	65.10	0	0.00	63.30	1	1,996	0.05%
2022/07/15	0	0.00	2	62.55	62.50	-2	2,303	-0.09%
2022/07/13	0	0.00	1	59.60	59.00	-1	2,314	-0.04%
2022/07/07	2	63.10	0	0.00	64.30	2	2,330	0.09%
2022/07/05	2	61.80	2	63.10	64.70	0	2,343	0.00%
2022/07/01	4	67.30	8	68.28	65.60	-4	2,296	-0.17%
2022/06/30	3	70.17	1	70.10	69.30	2	2,309	0.09%
2022/06/29	2	72.05	0	0.00	72.10	2	2,376	0.08%
2022/06/28	1	72.80	0	0.00	72.60	1	2,469	0.04%
2022/06/22	2	73.00	4	71.93	71.40	-2	2,769	-0.07%
2022/06/21	3	73.57	2	73.60	74.20	1	2,922	0.03%
2022/06/20	2	74.55	0	0.00	72.90	2	3,030	0.07%
2022/06/17	1	73.60	0	0.00	74.00	1	3,136	0.03%
2022/06/15	1.1	78.13	3	76.23	75.70	-1.9	3,125	-0.06%
2022/06/14	1	78.60	0	0.00	78.50	1	3,095	0.03%
2022/06/13	1.1	79.48	1	81.10	79.70	0.1	3,072	0.00%
2022/06/10	4.1	83.13	1	83.10	83.20	3.1	3,034	0.10%
2022/06/09	2.2	84.31	2	84.45	83.90	0.2	3,029	0.01%
2022/06/08	1	85.60	1	86.00	85.50	0	3,016	0.00%
2022/06/07	1	87.10	0	0.00	86.40	1	3,054	0.03%
2022/06/06	1	86.90	0	0.00	86.30	1	3,077	0.03%
2022/06/02	4	88.28	0	0.00	88.10	4	3,112	0.13%
2022/06/01	1	90.00	4	90.95	89.80	-3	3,228	-0.09%
2022/05/31	5	89.42	3	89.77	91.20	2	3,297	0.06%
2022/05/27	1	87.50	0	0.00	87.20	1	3,390	0.03%
2022/05/26	0	0.00	1	89.10	88.10	-1	3,408	-0.03%
2022/05/25	2	87.30	1	88.80	88.60	1	3,438	0.03%
2022/05/24	3	89.57	0	0.00	88.60	3	3,449	0.09%
2022/05/23	0	0.00	1	92.20	91.70	-1	3,458	-0.03%
2022/05/20	0	0.00	1	93.20	92.90	-1	3,490	-0.03%
2022/05/19	3	90.27	2	91.90	91.70	1	3,504	0.03%
2022/05/18	0	0.00	1	95.40	94.00	-1	3,484	-0.03%
2022/05/17	0	0.00	3	94.00	94.40	-3	3,498	-0.09%
2022/05/16	0	0.00	1	95.40	93.70	-1	3,553	-0.03%
2022/05/13	1	93.20	0.1	93.10	93.00	0.9	3,578	0.03%
2022/05/12	0.4	93.95	0	93.90	92.80	0.4	3,665	0.01%
2022/05/11	1	96.10	0	0.00	96.20	1	3,722	0.03%
2022/05/10	1	95.90	1	95.23	95.20	0	3,762	0.00%
2022/05/09	1	99.90	1	97.90	97.20	0	3,928	0.00%
2022/05/05	1	99.70	1	104.00	104.00	0	4,176	0.00%
2022/05/04	0	0.00	2	100.50	100.00	-2	4,157	-0.05%
2022/05/03	1	97.00	0	0.00	97.20	1	4,206	0.02%
2022/04/29	1	95.60	0	0.00	95.40	1	4,268	0.02%
2022/04/27	0	92.70	2	93.10	94.00	-2	4,363	-0.05%
2022/04/25	1	94.40	6	93.41	94.80	-5	4,461	-0.11%
2022/04/22	11.1	96.87	6	96.65	94.50	5.1	4,492	0.11%
2022/04/21	0	0.00	1	105.00	105.00	-1	4,436	-0.02%
2022/04/20	3	104.83	3	105.00	105.00	0	4,574	0.00%
2022/04/18	0	99.60	0	0.00	99.60	0	4,803	0.00%
2022/04/15	0	100.00	1	99.70	99.40	-1	4,935	-0.02%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/13	1	101.00	0	0.00	103.50	1	5,261	0.02%
2022/04/12	0	0.00	4	100.33	102.00	-4	5,471	-0.07%
2022/04/08	0	101.50	0	0.00	101.00	0	5,619	0.00%
2022/04/07	0	102.00	0	0.00	102.00	0	5,729	0.00%
2022/04/06	2	102.76	0	0.00	103.00	2	5,870	0.03%
2022/04/01	6.5	105.55	9	105.17	103.50	-2.6	5,968	-0.04%
2022/03/31	5	106.40	3	105.33	106.00	2	6,026	0.03%
2022/03/30	3	107.50	4	105.00	105.50	-1	6,178	-0.02%
2022/03/29	4	105.50	1	104.50	105.50	3	6,384	0.05%
2022/03/28	9	104.83	8.1	103.57	105.50	1	6,557	0.01%
2022/03/25	4.2	106.74	17	105.88	104.50	-12.8	6,734	-0.19%
2022/03/24	5	104.90	11	105.01	107.50	-6	6,998	-0.09%
2022/03/23	11	103.36	1	103.50	102.50	10	7,083	0.14%
2022/03/22	7	101.93	5	101.70	102.50	2	7,145	0.03%
2022/03/21	1.2	97.90	0	0.00	97.50	1.2	7,026	0.02%
2022/03/18	1	93.10	4	93.53	94.20	-3	7,013	-0.04%
2022/03/17	14	93.19	1	92.60	93.70	13	7,026	0.19%
2022/03/15	2	91.25	1	91.80	89.40	1	7,060	0.01%
2022/03/14	0	0.00	3	93.60	93.60	-3	7,065	-0.04%
2022/03/11	0.1	94.20	0	0.00	94.60	0.1	7,133	0.00%
2022/03/10	13.3	94.62	7.1	94.82	94.80	6.2	7,199	0.09%
2022/03/08	1.1	91.17	0	0.00	89.60	1.1	7,673	0.01%
2022/03/07	1	92.10	18	89.31	90.80	-17	7,944	-0.21%
2022/03/04	1	93.20	0	0.00	92.30	1	8,202	0.01%
2022/03/03	2	96.00	5	95.70	96.00	-3	8,209	-0.04%
2022/03/02	2	98.70	2	99.15	98.60	0	8,153	0.00%
2022/03/01	2	100.25	2	99.95	99.90	0	8,161	0.00%
2022/02/25	2	99.00	1	98.70	99.40	1	8,214	0.01%
2022/02/24	1	101.50	1	99.90	100.50	0	8,294	0.00%
2022/02/23	1	102.00	3	103.00	104.00	-2	8,512	-0.02%
2022/02/22	3	101.17	0	0.00	101.00	3	8,698	0.03%
2022/02/21	5	103.30	1	103.50	104.00	4	8,755	0.05%
2022/02/18	3	103.01	3	104.00	103.00	0	8,839	0.00%
2022/02/17	7	105.29	0	0.00	104.00	7	8,972	0.08%
2022/02/16	3	105.01	3	105.67	105.50	0	9,115	0.00%
2022/02/15	1	102.00	1	104.50	102.00	0	9,329	0.00%
2022/02/14	3.3	103.85	4	104.25	102.00	-0.7	9,571	-0.01%
2022/02/11	3	106.67	1	105.50	107.00	2	9,870	0.02%
2022/02/10	3	104.00	3	104.67	104.50	0	10,054	0.00%
2022/02/09	27	104.70	4	104.38	105.50	23	10,128	0.23%
2022/02/08	16.1	107.11	15	106.97	105.50	1.1	10,138	0.01%
2022/01/26	0	0.00	9	115.50	113.50	-9	10,170	-0.09%
2022/01/25	0.1	117.27	2	118.75	115.00	-1.9	10,232	-0.02%
2022/01/24	4	119.13	9	118.83	119.00	-5	10,245	-0.05%
2022/01/21	8.1	125.44	10	120.60	121.00	-1.9	10,262	-0.02%
2022/01/20	4	124.13	3	125.17	125.50	1	10,259	0.01%
2022/01/19	0	0.00	1	121.50	124.50	-1	10,282	-0.01%
2022/01/18	20	128.10	4	124.75	123.00	16	10,409	0.15%
2022/01/17	10	123.55	14	125.43	127.50	-4	10,437	-0.04%
2022/01/14	3	126.00	11	121.41	126.00	-8	10,538	-0.08%
2022/01/13	3	119.39	10	122.55	122.50	-7	10,540	-0.07%
2022/01/12	8.4	125.44	4	126.00	126.50	4.4	10,553	0.04%
2022/01/11	12	130.12	6	129.33	129.00	6	10,539	0.06%
2022/01/10	15	129.63	5	131.50	129.00	10	10,515	0.10%
2022/01/07	9.1	130.43	7	131.57	125.00	2.1	10,675	0.02%
2022/01/06	14	131.21	14	129.87	137.00	0	10,737	0.00%
2022/01/05	8	131.34	22	132.93	128.50	-14	10,568	-0.13%
2022/01/04	3	131.84	4	131.13	132.50	-1	10,402	-0.01%
2022/01/03	2	132.25	7	132.50	134.50	-5	10,361	-0.05%
2021/12/30	0	0.00	2.6	129.63	130.50	-2.6	10,330	-0.02%
2021/12/29	10.6	126.27	11	125.64	129.00	-0.5	10,231	0.00%
2021/12/28	4	125.75	5	125.00	127.00	-1	10,118	-0.01%
2021/12/27	9	122.28	7	121.50	124.00	2	10,047	0.02%
2021/12/24	10	122.05	4	123.88	123.00	6	10,005	0.06%
2021/12/23	6	123.92	22	125.55	129.00	-16	9,825	-0.16%
2021/12/22	13	118.62	10	116.25	117.50	3	9,611	0.03%
2021/12/21	15	116.33	7	114.71	118.00	8	9,542	0.08%
2021/12/20	19	113.08	33	112.98	114.00	-14	9,781	-0.14%
2021/12/17	27	107.02	19	105.18	108.00	8	9,552	0.08%
2021/12/16	5	99.64	18	100.76	102.50	-13	9,333	-0.14%
2021/12/15	2	96.35	6	96.17	96.00	-4	9,206	-0.04%
2021/12/14	5	95.22	1	96.50	94.20	4	9,242	0.04%
2021/12/13	4	95.38	3	95.87	95.20	1	9,303	0.01%
2021/12/10	3.5	94.86	2	95.75	95.10	1.5	9,540	0.02%
2021/12/09	4	97.08	4	96.73	95.00	0	9,626	0.00%
2021/12/08	3	95.40	6	95.52	95.40	-3	9,715	-0.03%
2021/12/07	6	94.68	3	93.97	93.60	3	10,136	0.03%
2021/12/06	10.5	97.03	5	96.62	95.60	5.5	10,457	0.05%
2021/12/03	9	97.46	27	95.77	96.30	-18	10,554	-0.17%
2021/12/02	13	99.55	23	99.00	98.30	-10	10,616	-0.09%
2021/12/01	22	105.66	7	109.29	103.00	15	10,358	0.14%
2021/11/30	14	109.82	25	111.18	114.00	-11	10,353	-0.11%
2021/11/29	11	102.21	8	100.95	104.00	3	10,326	0.03%
2021/11/26	2	99.45	7	100.66	101.50	-5	10,376	-0.05%
2021/11/25	7	100.11	0	0.00	100.00	7	10,365	0.07%
2021/11/24	14	100.68	15	102.33	101.50	-1	10,336	-0.01%
2021/11/23	11	101.55	12	99.98	99.00	-1	10,249	-0.01%
2021/11/22	29	107.97	19	106.50	102.50	10	10,121	0.10%
2021/11/19	22	111.55	15	108.13	103.00	7	9,883	0.07%
2021/11/18	3	100.03	3	102.17	103.00	0	9,661	0.00%
2021/11/17	2	102.00	9	102.17	103.00	-7	9,585	-0.07%
2021/11/16	15	100.33	17	99.59	100.50	-2	9,481	-0.02%
2021/11/15	19	102.63	19	104.39	103.50	0	9,310	0.00%
2021/11/12	16	99.94	6	100.62	98.90	10	9,148	0.11%
2021/11/11	13	94.70	31	96.15	101.50	-18	8,880	-0.20%
2021/11/10	20	92.35	12	93.47	92.30	8	8,609	0.09%
2021/11/09	14	90.25	41	92.93	93.60	-27	8,228	-0.33%
2021/11/08	0	0.00	2	84.85	85.10	-2	7,972	-0.03%
2021/11/05	48	84.24	39	82.84	85.00	9	7,842	0.11%
2021/11/04	13	83.22	16	83.92	84.80	-3	7,630	-0.04%
2021/11/03	3	80.07	11	79.83	79.90	-8	7,371	-0.11%
2021/11/02	3	80.10	0	0.00	76.30	3	7,284	0.04%
2021/11/01	3	80.00	1	79.90	80.00	2	7,196	0.03%
2021/10/29	3	76.63	10	76.70	78.00	-7	7,122	-0.10%
2021/10/28	12	74.36	8	74.38	74.40	4	7,055	0.06%
2021/10/27	13	75.42	11	75.05	75.60	2	7,006	0.03%
2021/10/26	5	75.14	11.1	75.22	75.10	-6.1	6,952	-0.09%
2021/10/25	12	78.88	20	78.55	77.50	-8	6,781	-0.12%
2021/10/22	18	81.30	22	80.30	80.80	-4	6,653	-0.06%
2021/10/21	20	78.74	14	78.55	78.20	6	6,455	0.09%
2021/10/20	16	78.23	46	79.38	77.90	-30	6,355	-0.47%
2021/10/19	34	77.67	24	77.32	78.50	10	6,208	0.16%
2021/10/18	16	76.28	6	76.80	77.30	10	6,132	0.16%
2021/10/15	26	75.84	30	76.08	76.00	-4	6,050	-0.07%
2021/10/14	1	73.70	7	72.66	73.90	-6	5,766	-0.10%
2021/10/13	0	0.00	1	71.00	70.80	-1	5,597	-0.02%
2021/10/12	1	71.50	7	71.94	72.00	-6	5,590	-0.11%
2021/10/08	7	71.36	6	71.02	70.80	1	5,584	0.02%
2021/10/07	2	70.25	1	70.00	70.80	1	5,641	0.02%
2021/10/06	0	0.00	5	68.24	68.70	-5	5,580	-0.09%
2021/10/05	2	66.05	0	0.00	68.70	2	5,539	0.04%
2021/10/04	7	66.20	7	65.24	65.00	0	5,466	0.00%
2021/10/01	5.3	66.15	5	65.64	65.10	0.3	5,413	0.01%
2021/09/30	5.7	69.44	3	68.53	68.00	2.7	5,326	0.05%
2021/09/29	9	70.54	14	69.96	69.50	-5	5,269	-0.09%
2021/09/28	6	73.18	7	73.33	72.60	-1	5,202	-0.02%
2021/09/27	37	74.10	56	73.41	73.10	-19	5,041	-0.38%
2021/09/24	4	70.28	12	70.74	71.30	-8	4,553	-0.18%
2021/09/23	2	69.10	21	68.13	69.00	-19	4,403	-0.43%
2021/09/22	38	68.65	12	68.53	68.30	26	4,354	0.60%
2021/09/17	1	68.50	9	68.59	68.70	-8	4,283	-0.19%
2021/09/16	3	67.37	4	68.20	67.00	-1	4,227	-0.02%
2021/09/15	21	68.11	27	66.90	68.90	-6	4,143	-0.14%
2021/09/14	10	70.53	10	71.18	70.30	0	3,902	0.00%
2021/09/13	3	72.83	7.2	72.58	73.00	-4.2	3,808	-0.11%
2021/09/10	56.3	72.32	33.1	73.08	73.10	23.2	3,676	0.63%
2021/09/09	13	70.68	19	71.38	71.50	-6	3,227	-0.19%
2021/09/08	8.1	65.33	1	65.70	66.80	7.1	2,827	0.25%
2021/09/07	2	69.25	15	68.58	69.90	-13	2,656	-0.49%
2021/09/06	3	68.03	7	68.41	68.40	-4	2,407	-0.17%
2021/09/03	17	69.49	87	69.66	70.50	-70	2,298	-3.04%
2021/09/02	26	67.44	39	67.84	68.60	-13	1,979	-0.66%
2021/09/01	31	64.37	14	65.31	65.80	17	1,608	1.06%
2021/08/30	1	60.20	1	60.00	60.10	0	1,421	0.00%
2021/08/25	0	0.00	1	60.80	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	3	58.00	58.30	-3	1,429	-0.21%
2021/08/19	0	0.00	2	54.65	54.40	-2	1,433	-0.14%
2021/08/18	0	0.00	0.5	53.90	56.50	-0.5	1,443	-0.03%
2021/08/17	3	54.50	0	0.00	54.50	3	1,443	0.21%
2021/08/16	0	0.00	4	55.05	54.80	-4	1,465	-0.27%
2021/08/12	1	57.60	1	57.70	57.70	0	1,501	0.00%
2021/08/11	0	0.00	1	57.30	57.30	-1	1,563	-0.06%
2021/08/10	2	58.55	28	60.00	58.40	-26	1,590	-1.63%
2021/08/09	1	60.40	0	0.00	59.80	1	1,666	0.06%
2021/08/06	0	0.00	1	60.80	61.00	-1	1,715	-0.06%
2021/08/05	4	62.20	1	62.10	60.40	3	1,783	0.17%
2021/08/04	0	0.00	3	60.57	61.00	-3	1,826	-0.16%
2021/08/03	1	58.50	1	59.50	59.70	0	1,905	0.00%
2021/08/02	0	0.00	1	57.70	58.50	-1	1,915	-0.05%
2021/07/30	0	0.00	0	58.30	57.70	0	1,955	0.00%
2021/07/28	0	0.00	1	58.60	58.50	-1	1,986	-0.05%
2021/07/26	2	59.85	0	0.00	59.70	2	2,010	0.10%
2021/07/23	1	60.60	0	62.00	60.50	1	2,006	0.05%
2021/07/22	2.2	61.35	0	0.00	62.30	2.2	2,060	0.11%
2021/07/21	0	0.00	1	59.80	60.60	-1	2,038	-0.05%
2021/07/20	2	59.00	0	0.00	58.50	2	2,024	0.10%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/16	0.3	63.60	0	0.00	63.60	0.3	2,038	0.01%
2021/07/15	1	65.00	5.7	65.44	64.30	-4.7	2,037	-0.23%
2021/07/14	3	64.17	55	64.26	65.40	-52	1,996	-2.60%
2021/07/13	3	60.83	2	61.70	60.70	1	1,931	0.05%
2021/07/12	1	59.80	0	0.00	60.00	1	1,946	0.05%
2021/07/07	17	59.91	0	0.00	59.80	17	2,111	0.81%
2021/07/06	2	61.30	0	0.00	60.70	2	2,123	0.09%
2021/07/05	2	61.50	12	62.12	62.80	-10	2,131	-0.47%
2021/07/02	1	59.20	0	0.00	59.30	1	2,135	0.05%
2021/07/01	0	0.00	10	61.11	59.70	-10	2,156	-0.46%
2021/06/28	0	0.00	6	61.20	61.40	-6	2,236	-0.27%
2021/06/24	0	0.00	2	61.20	61.20	-2	2,242	-0.09%
2021/06/23	0	0.00	2	59.80	60.30	-2	2,233	-0.09%
2021/06/22	1	59.30	0	0.00	58.00	1	2,220	0.05%
2021/06/21	1	59.80	0	0.00	59.50	1	2,212	0.05%
2021/06/16	0	0.00	2	58.30	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	11	58.21	58.30	-11	2,265	-0.49%
2021/06/11	0	0.00	2	57.00	56.80	-2	2,269	-0.09%
2021/06/09	1	55.50	0	0.00	55.40	1	2,296	0.04%
2021/06/07	2	54.10	0	0.00	54.50	2	2,344	0.09%
2021/06/04	0	0.00	1	55.40	55.30	-1	2,355	-0.04%
2021/06/01	2	56.90	0	0.00	56.70	2	2,412	0.08%
2021/05/31	1	57.50	1	57.00	56.50	0	2,531	0.00%
2021/05/27	0	0.00	2	54.45	55.10	-2	2,588	-0.08%
2021/05/26	10	54.37	0	0.00	54.50	10	2,596	0.39%
2021/05/25	0	0.00	1	54.70	55.20	-1	2,608	-0.04%
2021/05/24	0	0.00	4	54.80	53.70	-4	2,607	-0.15%
2021/05/21	0	0.00	2	52.60	52.40	-2	2,605	-0.08%
2021/05/20	4	51.38	2	50.40	50.40	2	2,601	0.08%
2021/05/19	1	51.00	2	51.30	51.90	-1	2,594	-0.04%
2021/05/18	1	46.00	0	0.00	48.10	1	2,595	0.04%
2021/05/17	8	44.95	3	45.93	44.55	5	2,584	0.19%
2021/05/14	16	49.97	1	51.90	49.50	15	2,540	0.59%
2021/05/13	5	51.06	2	52.75	50.80	3	2,494	0.12%
2021/05/12	7	55.36	1	55.20	55.20	6	2,437	0.25%
2021/05/11	37	61.34	4	61.30	61.30	33	2,407	1.37%
2021/05/10	0	0.00	18	68.05	68.10	-18	2,333	-0.77%
2021/05/07	1	68.30	1	68.40	68.80	0	2,344	0.00%
2021/05/06	4	67.75	3	68.00	67.90	1	2,357	0.04%
2021/05/05	5	66.56	2	66.80	66.50	3	2,436	0.12%
2021/05/04	1	66.00	1	65.00	65.80	0	2,472	0.00%
2021/05/03	3	65.93	11.1	65.96	65.20	-8	2,493	-0.32%
2021/04/29	0	0.00	4	66.80	66.80	-4	2,494	-0.16%
2021/04/28	8	68.58	10	67.94	67.80	-2	2,506	-0.08%
2021/04/27	3	67.17	2	67.15	67.50	1	2,459	0.04%
2021/04/22	6	68.40	10	67.46	66.80	-4	2,524	-0.16%
2021/04/21	16	67.95	15	67.86	67.90	1	2,556	0.04%
2021/04/20	6	67.53	2	67.25	67.20	4	2,535	0.16%
2021/04/19	12	67.07	10	67.13	67.20	2	2,565	0.08%
2021/04/16	6	65.53	1	65.70	65.90	5	2,547	0.20%
2021/04/15	1	63.70	4	62.75	64.00	-3	2,554	-0.12%
2021/04/14	7	61.81	0	0.00	62.00	7	2,567	0.27%
2021/04/13	14.1	65.14	4	64.78	64.30	10.1	2,516	0.40%
2021/04/12	5	66.20	1	66.10	66.10	4	2,473	0.16%
2021/04/09	2	67.00	0	0.00	66.50	2	2,482	0.08%
2021/04/08	9	66.28	1	66.80	66.70	8	2,468	0.32%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	1	66.80	2	67.20	66.80	-1	2,449	-0.04%
2021/04/01	2	66.70	0	0.00	66.70	2	2,460	0.08%
2021/03/31	5	66.52	0	0.00	66.50	5	2,469	0.20%
2021/03/30	1	67.00	0	0.00	67.00	1	2,504	0.04%
2021/03/29	1	67.00	0	0.00	67.10	1	2,528	0.04%
2021/03/26	3	66.43	3	66.50	66.70	0	2,619	0.00%
2021/03/25	2	66.40	0	0.00	66.30	2	2,685	0.07%
2021/03/23	14	66.70	0	0.00	66.70	14	2,720	0.51%
2021/03/22	7	66.76	5	66.80	66.80	2	2,734	0.07%
2021/03/18	7	67.56	0	0.00	67.40	7	2,752	0.25%
2021/03/17	1	67.80	0	0.00	67.70	1	2,780	0.04%
2021/03/16	1	67.90	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	68.00	0	0.00	68.10	1	2,841	0.04%
2021/03/12	6	67.50	20	67.61	67.90	-14	2,845	-0.49%
2021/03/11	1	67.90	2	68.20	68.10	-1	2,887	-0.03%
2021/03/10	0	0.00	5	68.00	67.70	-5	2,882	-0.17%
2021/03/09	6	67.05	0	0.00	67.00	6	2,885	0.21%
2021/03/08	3	68.27	0	0.00	67.90	3	2,871	0.10%
2021/03/05	1	68.60	0	0.00	68.60	1	2,898	0.03%
2021/03/04	12	68.90	6	68.53	68.20	6	2,914	0.21%
2021/03/03	1	71.10	1	71.50	71.10	0	2,864	0.00%
2021/03/02	1	72.00	0	0.00	71.00	1	2,890	0.03%
2021/02/26	0	0.00	3	70.60	71.20	-3	2,859	-0.10%
2021/02/23	1	70.40	0	0.00	70.40	1	2,862	0.03%
2021/02/22	7	71.14	2	71.55	71.20	5	2,930	0.17%
2021/02/19	0	0.00	2	70.80	71.20	-2	2,941	-0.07%
2021/02/18	7	71.40	2	71.00	71.20	5	2,978	0.17%
2021/02/05	3	67.73	1	67.70	68.00	2	2,993	0.07%
2021/02/04	1	66.80	0	0.00	66.70	1	3,002	0.03%
2021/02/02	1	68.00	0	0.00	67.00	1	3,048	0.03%
2021/02/01	0	0.00	3	66.60	67.90	-3	3,032	-0.10%
2021/01/29	4	69.88	5	69.52	68.80	-1	3,112	-0.03%
2021/01/28	5	70.18	0	0.00	70.20	5	3,078	0.16%
2021/01/27	17	71.78	3	70.97	71.70	14	3,027	0.46%
2021/01/26	1	68.50	0	0.00	68.60	1	2,911	0.03%
2021/01/25	0	0.00	2	70.00	69.00	-2	2,864	-0.07%
2021/01/22	10	68.70	0	0.00	68.40	10	2,838	0.35%
2021/01/21	2	67.90	3	68.00	67.90	-1	2,850	-0.04%
2021/01/20	0	0.00	1	68.10	68.50	-1	2,870	-0.03%
2021/01/15	1	70.60	3	69.67	68.90	-2	2,838	-0.07%
2021/01/14	2	69.80	1	70.10	70.90	1	2,786	0.04%
2021/01/13	0	0.00	1	67.70	68.10	-1	2,736	-0.04%
2021/01/12	3	66.70	0	0.00	66.70	3	2,719	0.11%
2021/01/11	0	0.00	3	68.13	68.90	-3	2,692	-0.11%
2021/01/08	15	67.11	1	67.50	67.50	14	2,673	0.52%
2021/01/07	2	68.20	0	0.00	68.10	2	2,656	0.08%
2021/01/06	0	0.00	3	68.10	68.30	-3	2,634	-0.11%
2021/01/05	1	68.40	4	68.80	68.60	-3	2,611	-0.11%
2020/12/31	2	68.80	0	0.00	68.60	2	2,582	0.08%
2020/12/29	6	68.60	0	0.00	68.60	6	2,624	0.23%
2020/12/28	6	67.95	2	67.80	67.90	4	2,615	0.15%
2020/12/25	7	69.59	0	0.00	68.80	7	2,581	0.27%
2020/12/23	0	0.00	8	69.18	69.50	-8	2,559	-0.31%
2020/12/22	10	67.96	0	0.00	67.60	10	2,576	0.39%
2020/12/21	3	69.27	0	0.00	68.30	3	2,515	0.12%
2020/12/18	8	70.43	1	70.50	70.50	7	2,586	0.27%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	3	71.60	0	0.00	72.00	3	2,632	0.11%
2020/12/15	3	71.67	0.2	71.80	71.60	2.9	2,710	0.11%
2020/12/14	5	72.36	2	72.10	72.90	3	2,740	0.11%
2020/12/11	2	73.00	3.2	73.42	72.60	-1.2	2,810	-0.04%
2020/12/10	5	75.44	0	0.00	74.60	5	2,880	0.17%
2020/12/09	1	77.70	6	78.30	77.70	-5	2,954	-0.17%
2020/12/08	6	77.47	0	0.00	77.90	6	2,958	0.20%
2020/12/07	7	78.34	0	0.00	77.30	7	2,949	0.24%
2020/12/04	2	81.80	1	82.00	81.10	1	2,888	0.03%
2020/12/02	0	82.60	0	0.00	82.60	0	2,878	0.00%
2020/12/01	4	82.60	1	82.90	83.40	3	2,889	0.10%
2020/11/30	2	81.75	1	81.30	81.30	1	2,889	0.03%
2020/11/27	4.1	82.44	4	83.15	83.40	0.1	2,869	0.00%
2020/11/26	1	83.10	8	83.55	84.10	-7	2,840	-0.25%
2020/11/25	2	81.80	3	81.43	81.40	-1	2,816	-0.04%
2020/11/24	4	82.10	5	81.40	81.30	-1	2,831	-0.04%
2020/11/23	0	81.70	1	82.70	81.50	-1	2,871	-0.03%
2020/11/20	3	82.87	3	82.23	82.90	0	2,874	0.00%
2020/11/19	4	82.53	1	82.20	82.40	3	2,877	0.10%
2020/11/18	1	81.30	1	81.90	82.40	0	2,826	0.00%
2020/11/17	10.1	82.46	5	81.32	81.60	5.1	2,822	0.18%
2020/11/13	2.1	79.06	4	78.60	78.70	-1.9	2,823	-0.07%
2020/11/12	7	78.06	5	78.42	79.00	2	2,857	0.07%
2020/11/11	3	79.67	3	79.67	79.70	0	2,871	0.00%
2020/11/10	4	78.10	4	77.88	78.50	0	2,919	0.00%
2020/11/06	12	78.74	17	78.42	78.50	-5	3,079	-0.16%
2020/11/05	2	75.70	12	75.89	76.00	-10	3,050	-0.33%
2020/11/04	4	75.80	2	75.80	75.80	2	3,117	0.06%
2020/10/30	1	76.30	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	0.00	10	76.05	76.20	-10	3,641	-0.27%
2020/10/28	4	75.70	5	75.68	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	2	73.75	74.30	-2	3,751	-0.05%
2020/10/22	0	0.00	3	72.40	72.20	-3	3,945	-0.08%
2020/10/21	3	73.20	1	73.00	72.90	2	4,023	0.05%
2020/10/15	0	0.00	1	70.90	70.90	-1	4,345	-0.02%
2020/10/12	0	0.00	1	71.80	72.00	-1	4,540	-0.02%
2020/10/07	1	73.10	2	73.30	72.90	-1	4,600	-0.02%
2020/10/06	2	71.75	0	0.00	71.70	2	4,641	0.04%
2020/09/29	1	70.60	0	0.00	71.00	1	4,900	0.02%
2020/09/28	2	72.15	0	0.00	72.00	2	4,991	0.04%
2020/09/23	1	79.00	9	79.66	77.30	-8	5,685	-0.14%
2020/09/22	4	78.13	10	78.42	78.30	-6	5,668	-0.11%
2020/09/21	0	0.00	12	78.35	78.30	-12	5,672	-0.21%
2020/09/18	2	77.50	6	78.42	77.00	-4	5,673	-0.07%
2020/09/17	6	78.10	6	78.17	78.10	0	5,617	0.00%
2020/09/16	0	0.00	2	78.00	78.00	-2	5,632	-0.04%
2020/09/15	1	76.80	9	76.82	77.10	-8	5,684	-0.14%
2020/09/14	0	0.00	4	74.13	74.20	-4	5,814	-0.07%
2020/09/11	2	69.70	0	0.00	71.00	2	5,733	0.03%
2020/09/10	2	70.70	1	71.90	70.70	1	5,824	0.02%
2020/09/09	0	0.00	0.1	71.20	71.20	-0.1	5,989	0.00%
2020/09/08	0	0.00	1	71.20	71.40	-1	6,064	-0.02%
2020/09/07	3	71.37	0	0.00	70.70	3	6,139	0.05%
2020/09/04	2	71.30	2	70.85	71.70	0	6,164	0.00%
2020/09/03	1	71.10	2	72.55	71.10	-1	6,194	-0.02%
2020/09/02	2	70.85	0	0.00	70.80	2	6,193	0.03%
2020/09/01	2	70.90	5	71.30	71.00	-3	6,217	-0.05%
2020/08/31	6	72.45	0	0.00	72.30	6	6,318	0.09%
2020/08/27	2	72.60	4	72.95	72.30	-2	6,351	-0.03%
2020/08/26	2	71.00	2	71.10	71.10	0	6,367	0.00%
2020/08/25	3	72.50	0	0.00	72.10	3	6,399	0.05%
2020/08/20	5	72.80	1	72.30	70.50	4	6,500	0.06%
2020/08/19	0	0.00	5	74.02	73.50	-5	6,602	-0.08%
2020/08/18	6	75.30	2	76.30	75.20	4	6,665	0.06%
2020/08/17	1	76.00	5	75.76	76.20	-4	6,804	-0.06%
2020/08/14	4	75.85	4	76.33	76.90	0	7,144	0.00%
2020/08/13	12	74.20	6	74.48	73.70	6	7,234	0.08%
2020/08/12	2	73.10	2	73.80	73.20	0	7,304	0.00%
2020/08/11	27	76.11	15	75.35	75.80	12	7,256	0.17%
2020/08/10	5	75.76	1	76.80	74.40	4	7,261	0.06%
2020/08/07	11	76.65	7	77.14	76.30	4	7,369	0.05%
2020/08/06	14	82.36	9	79.60	79.60	5	7,356	0.07%
2020/08/05	5	82.60	3	82.30	83.10	2	7,623	0.03%
2020/08/04	1	76.00	0	0.00	75.80	1	7,502	0.01%
2020/08/03	2	74.00	4	76.80	73.70	-2	7,519	-0.03%
2020/07/31	1	80.70	2	80.60	80.40	-1	7,730	-0.01%
2020/07/30	4	79.95	0	0.00	79.60	4	8,002	0.05%
2020/07/29	6	80.27	0	0.00	80.10	6	8,006	0.07%
2020/07/28	13	81.70	2	81.45	82.00	11	8,007	0.14%
2020/07/27	1	80.00	1	80.80	80.00	0	7,992	0.00%
2020/07/24	11	84.21	1	82.80	80.80	10	8,093	0.12%
2020/07/23	3	82.30	1	81.10	83.10	2	8,153	0.02%
2020/07/21	1	81.20	3	80.50	81.80	-2	8,102	-0.02%
2020/07/20	3	78.70	3	79.33	80.20	0	8,192	0.00%
2020/07/17	3	79.00	1	78.90	78.90	2	8,302	0.02%
2020/07/16	0	0.00	12	79.71	79.60	-12	8,376	-0.14%
2020/07/15	1	79.20	3	78.43	78.00	-2	8,442	-0.02%
2020/07/14	1	77.20	11	77.65	78.70	-10	8,504	-0.12%
2020/07/13	13	77.82	2	79.20	77.70	11	8,523	0.13%
2020/07/10	1	79.80	3	78.07	77.70	-2	8,572	-0.02%
2020/07/09	17	83.16	4	82.43	81.10	13	8,601	0.15%
2020/07/08	3	80.37	4	80.70	81.60	-1	8,613	-0.01%
2020/07/07	1	80.20	2	79.45	79.80	-1	8,630	-0.01%
2020/07/06	1	79.20	6	79.78	78.90	-5	8,763	-0.06%
2020/07/03	17	78.54	5	79.82	78.00	12	8,994	0.13%
2020/07/02	12	75.13	12	74.75	79.40	0	8,939	0.00%
2020/07/01	2	72.00	6	72.13	72.20	-4	8,738	-0.05%
2020/06/30	3	69.13	0	0.00	69.10	3	8,712	0.03%
2020/06/29	1	69.40	2	69.70	69.10	-1	8,739	-0.01%
2020/06/24	8	70.55	2	70.85	70.80	6	8,718	0.07%
2020/06/23	4	71.45	2	71.15	70.60	2	8,835	0.02%
2020/06/22	17	72.72	17	72.59	72.30	0	8,839	0.00%
2020/06/19	7	72.53	18	72.77	73.60	-11	8,860	-0.12%
2020/06/18	4	69.28	2	69.45	69.40	2	8,725	0.02%
2020/06/17	10	69.07	2	69.10	69.00	8	8,838	0.09%
2020/06/16	4	69.80	6	69.20	70.60	-2	8,860	-0.02%
2020/06/15	7	67.71	4	67.83	67.30	3	8,868	0.03%
2020/06/12	0	0.00	1	67.50	67.60	-1	9,014	-0.01%
2020/06/11	0	0.00	5	65.78	65.20	-5	9,095	-0.05%
2020/06/10	4	66.60	3	66.90	67.00	1	9,153	0.01%
2020/06/09	0	0.00	15	66.65	66.20	-15	9,234	-0.16%
2020/06/08	6	67.15	3	67.47	67.00	3	9,341	0.03%
2020/06/05	6	67.18	8	67.61	67.30	-2	9,400	-0.02%
2020/06/04	18	70.46	7	69.80	69.80	11	9,466	0.12%
2020/06/02	10	70.44	4	69.35	69.00	6	9,744	0.06%
2020/06/01	4	69.70	3	69.53	69.60	1	9,816	0.01%
2020/05/29	3	68.50	0	0.00	68.70	3	9,858	0.03%
2020/05/28	1	67.80	5	68.30	68.10	-4	10,032	-0.04%
2020/05/26	14	69.81	5	69.72	68.20	9	10,310	0.09%
2020/05/25	3	71.73	24	70.53	72.50	-21	10,445	-0.20%
2020/05/22	6	69.95	7	70.43	69.70	-1	10,475	-0.01%
2020/05/21	15	69.04	17	69.55	71.50	-2	10,464	-0.02%
2020/05/20	13	63.44	15	64.18	65.00	-2	10,220	-0.02%
2020/05/19	0	0.00	12	62.81	62.90	-12	10,586	-0.11%
2020/05/15	23	62.08	25	60.77	60.80	-2	10,820	-0.02%
2020/05/14	18	62.27	9	61.79	60.60	9	11,202	0.08%
2020/05/13	3	62.17	8	62.03	61.90	-5	11,770	-0.04%
2020/05/12	49	62.93	22	62.88	62.10	27	12,247	0.22%
2020/05/11	0	0.00	3	59.93	61.40	-3	12,047	-0.02%
2020/05/08	2	60.50	10	60.19	60.20	-8	12,006	-0.07%
2020/05/07	3	61.23	4	61.33	60.10	-1	12,034	-0.01%
2020/05/06	15	58.52	12	58.28	58.60	3	11,835	0.03%
2020/05/05	3	56.10	5	55.98	55.60	-2	11,633	-0.02%
2020/05/04	1	55.30	0	0.00	55.10	1	11,850	0.01%
2020/04/30	0	0.00	2	56.25	56.30	-2	11,923	-0.02%
2020/04/29	2	56.85	8	57.50	56.30	-6	12,041	-0.05%
2020/04/28	15	56.62	14	56.51	57.20	1	12,202	0.01%
2020/04/27	2	54.30	0	0.00	54.00	2	12,135	0.02%
2020/04/24	1	54.40	2	54.70	54.00	-1	12,214	-0.01%
2020/04/23	4	56.10	6	55.18	54.60	-2	12,367	-0.02%
2020/04/22	16	54.61	28	55.27	55.90	-12	12,442	-0.10%
2020/04/21	18	54.88	2	54.80	54.00	16	12,394	0.13%
2020/04/20	0	0.00	4	52.58	53.40	-4	12,231	-0.03%
2020/04/17	5	52.82	2	53.85	52.00	3	12,138	0.02%
2020/04/16	4	52.80	0	0.00	53.40	4	12,063	0.03%
2020/04/15	8	53.31	8	53.28	53.00	0	12,025	0.00%
2020/04/14	4	53.33	19	53.90	54.00	-15	11,926	-0.13%
2020/04/13	21	53.77	55	53.83	53.10	-34	11,862	-0.29%
2020/04/10	56	52.86	18	52.50	52.50	38	11,721	0.32%
2020/04/09	29	53.68	23	52.50	52.80	6	11,677	0.05%
2020/04/08	22	51.70	24	50.99	51.80	-2	11,479	-0.02%
2020/04/07	13	47.13	25	47.11	48.40	-12	11,116	-0.11%
2020/04/06	12	44.14	4	44.03	44.00	8	10,970	0.07%
2020/04/01	4	45.95	0	0.00	45.50	4	10,811	0.04%
2020/03/31	7	47.57	4	48.91	47.10	3	10,793	0.03%
2020/03/30	2	47.65	1	48.75	48.70	1	10,818	0.01%
2020/03/27	8	49.26	0	0.00	48.40	8	10,907	0.07%
2020/03/26	1	50.70	2	50.50	51.80	-1	10,903	-0.01%
2020/03/25	3	52.83	4	53.18	51.40	-1	10,937	-0.01%
2020/03/24	23	52.50	24	52.89	52.50	-1	10,937	-0.01%
2020/03/23	23	51.96	16	51.19	51.00	7	10,976	0.06%
2020/03/20	1	49.40	11	50.75	51.40	-10	10,835	-0.09%
2020/03/19	19	50.23	17	47.68	47.20	2	10,721	0.02%
2020/03/18	44	51.26	56	51.42	50.50	-12	10,591	-0.11%
2020/03/17	24	48.13	31	48.28	49.15	-7	10,397	-0.07%
2020/03/16	5	49.07	4	48.64	46.55	1	10,242	0.01%
2020/03/13	10	47.00	29	47.83	49.45	-19	10,142	-0.19%
2020/03/12	10	50.96	8	51.29	50.00	2	10,088	0.02%
2020/03/11	23	56.09	24	55.37	54.20	-1	9,966	-0.01%
2020/03/10	9	53.74	8	53.46	55.20	1	9,869	0.01%
2020/03/09	7	56.80	42	55.89	55.00	-35	9,664	-0.36%
2020/03/06	5	57.40	9	57.88	57.60	-4	9,457	-0.04%
2020/03/05	6	57.77	16	57.53	56.90	-10	9,328	-0.11%
2020/03/04	14	56.59	3	56.40	56.70	11	9,246	0.12%
2020/03/03	71	57.85	18	58.06	57.90	53	9,238	0.57%
2020/03/02	16	55.95	2	56.05	56.00	14	9,054	0.15%
2020/02/27	25	58.42	33	57.74	55.40	-8	8,973	-0.09%
2020/02/26	35	57.64	25	57.82	57.10	10	8,663	0.12%
2020/02/25	23	56.08	6	56.07	55.90	17	8,348	0.20%
2020/02/24	0	0.00	10	56.23	55.70	-10	8,210	-0.12%
2020/02/21	3	55.17	37	54.76	55.50	-34	8,069	-0.42%
2020/02/20	67	55.41	55	55.76	55.50	12	7,975	0.15%
2020/02/19	14	57.66	43	57.45	58.20	-29	7,523	-0.39%
2020/02/18	28	58.05	40	58.05	57.20	-12	7,427	-0.16%
2020/02/17	35	60.80	20	60.94	59.70	15	7,168	0.21%
2020/02/14	129	57.87	109	58.52	60.30	20	6,726	0.30%	大買/大賣/
2020/02/13	72	54.37	126	54.93	54.90	-54	6,002	-0.90%	大賣/
2020/02/12	16	52.87	15	53.41	52.40	1	5,496	0.02%
2020/02/11	9	51.79	5	52.04	52.00	4	5,386	0.07%
2020/02/10	4	52.28	5	52.44	51.30	-1	5,538	-0.02%
2020/02/07	8	52.33	7	52.31	52.00	1	5,440	0.02%
2020/02/06	36	53.05	7	52.81	53.60	29	5,321	0.54%
2020/02/05	20	53.17	17	53.16	52.60	3	5,214	0.06%
2020/02/04	4	51.70	8	52.54	51.70	-4	4,944	-0.08%
2020/02/03	10	52.46	21	52.32	52.70	-11	4,849	-0.23%
2020/01/31	41	52.84	46	52.48	53.30	-5	4,686	-0.11%
2020/01/30	1	48.30	11	49.81	49.80	-10	4,367	-0.23%
2020/01/20	4	50.83	5.2	51.00	51.00	-1.2	4,231	-0.03%
2020/01/17	12	50.37	23	50.31	50.30	-11	4,153	-0.26%
2020/01/16	28	48.94	52	49.06	49.20	-24	3,998	-0.60%
2020/01/15	5	47.59	8	47.44	47.20	-3	3,778	-0.08%
2020/01/13	1	46.60	9	46.40	46.65	-8	3,761	-0.21%
2020/01/10	12	45.12	6	44.98	45.40	6	3,835	0.16%
2020/01/08	7	44.39	3	44.65	44.20	4	3,898	0.10%
2020/01/07	2	45.15	0	0.00	44.70	2	3,949	0.05%
2020/01/06	2	45.70	0	0.00	45.65	2	3,964	0.05%
2020/01/03	2	46.50	14	46.38	46.30	-12	4,085	-0.29%
2020/01/02	6.1	47.10	5	47.00	47.25	1.1	4,108	0.03%
2019/12/30	2	46.18	0	0.00	46.05	2	4,311	0.05%
2019/12/26	9.1	46.57	1	46.45	46.05	8.1	4,260	0.19%
2019/12/25	29	47.76	18	47.78	47.20	11	4,222	0.26%
2019/12/24	30	47.70	17	47.77	47.70	13	4,240	0.31%
2019/12/23	15	47.13	9	47.27	47.60	6	4,127	0.15%
2019/12/20	2	45.48	10	45.95	46.00	-8	3,987	-0.20%
2019/12/19	20	46.04	22	46.09	46.50	-2	3,933	-0.05%
2019/12/18	23	45.37	3	45.32	45.10	20	3,831	0.52%
2019/12/17	0	0.00	1	44.10	44.10	-1	3,703	-0.03%
2019/12/16	0	0.00	4	43.71	44.00	-4	3,732	-0.11%
2019/12/13	4	43.88	1	44.00	43.70	3	3,946	0.08%
2019/12/12	1	43.55	1	42.80	43.45	0	3,953	0.00%
2019/12/11	0	0.00	8	42.67	42.65	-8	4,085	-0.20%
2019/12/10	21	42.76	0	0.00	42.55	21	4,116	0.51%
2019/12/09	3	42.53	22	42.58	42.60	-19	4,163	-0.46%
2019/12/06	0	0.00	1	43.90	44.05	-1	4,135	-0.02%
2019/12/02	0	0.00	1	43.50	42.65	-1	4,603	-0.02%
2019/11/29	1	44.50	11	44.50	43.75	-10	4,658	-0.21%
2019/11/28	1	44.70	4	44.80	44.80	-3	4,686	-0.06%
2019/11/27	1	43.70	2	43.80	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	1	43.55	43.60	-1	4,722	-0.02%
2019/11/25	0	0.00	1	42.95	42.95	-1	4,789	-0.02%
2019/11/21	1	42.75	1	42.70	43.20	0	4,990	0.00%
2019/11/20	2	43.08	9	43.23	43.15	-7	5,080	-0.14%
2019/11/19	4	44.34	3	43.75	43.60	1	5,197	0.02%
2019/11/18	13	43.85	6	44.31	44.30	7	5,226	0.13%
2019/11/15	5	42.93	1	42.40	43.00	4	5,233	0.08%
2019/11/13	12	42.92	2	42.90	42.70	10	5,441	0.18%
2019/11/12	3	42.45	0	0.00	43.20	3	5,495	0.05%
2019/11/11	2	42.33	0	0.00	42.10	2	5,660	0.04%
2019/11/08	11	44.21	4	44.06	43.85	7	5,702	0.12%
2019/11/07	9	44.15	10	44.16	44.45	-1	5,784	-0.02%
2019/11/06	1	42.45	1	42.50	42.50	0	5,882	0.00%
2019/11/05	1	42.35	0	0.00	42.25	1	6,001	0.02%
2019/11/04	3	43.10	9	43.11	42.55	-6	6,228	-0.10%
2019/11/01	0	0.00	1	43.10	43.10	-1	6,305	-0.02%
2019/10/31	2	43.38	0	0.00	43.25	2	6,445	0.03%
2019/10/30	1	43.10	0	0.00	43.15	1	6,554	0.02%
2019/10/29	2	43.00	1	43.05	42.25	1	6,586	0.02%
2019/10/25	2	42.78	0	0.00	42.65	2	6,713	0.03%
2019/10/24	12	43.44	3	43.37	43.40	9	6,710	0.13%
2019/10/22	3	43.17	12	43.06	42.75	-9	6,735	-0.13%
2019/10/21	0	0.00	2	42.65	42.55	-2	6,731	-0.03%
2019/10/18	11	42.80	18	42.69	42.85	-7	6,792	-0.10%
2019/10/17	2	41.40	0	0.00	41.50	2	6,731	0.03%
2019/10/16	7	41.69	6	41.78	41.80	1	6,818	0.01%
2019/10/15	1	40.90	12	40.42	40.60	-11	6,821	-0.16%
2019/10/09	3	38.47	21	38.95	38.85	-18	6,895	-0.26%
2019/10/08	2	41.25	0	0.00	41.05	2	6,871	0.03%
2019/10/07	1	43.25	6	41.73	42.30	-5	6,886	-0.07%
2019/10/04	61	40.66	45	40.32	40.30	16	6,848	0.23%
2019/10/03	2	42.08	1	42.05	41.95	1	6,802	0.01%
2019/10/02	7	42.10	0	0.00	42.40	7	6,962	0.10%
2019/10/01	2	42.33	6	42.35	42.20	-4	6,981	-0.06%
2019/09/27	9	42.56	23	43.26	42.05	-14	6,999	-0.20%
2019/09/26	1	43.80	0	0.00	43.85	1	7,086	0.01%
2019/09/25	1	44.05	0	0.00	43.60	1	7,157	0.01%
2019/09/24	12	43.95	4	44.48	43.80	8	7,262	0.11%
2019/09/23	13	44.35	1	44.35	44.30	12	7,290	0.16%
2019/09/20	13	43.90	6	43.71	43.85	7	7,379	0.09%
2019/09/19	5	43.65	16	43.61	43.60	-11	7,393	-0.15%
2019/09/18	23	43.78	17	43.84	43.40	6	7,383	0.08%
2019/09/17	12	45.46	5	45.25	45.20	7	7,202	0.10%
2019/09/16	4	44.71	15	45.39	44.85	-11	7,215	-0.15%
2019/09/12	2	47.23	1	47.50	46.70	1	7,126	0.01%
2019/09/11	2	47.13	1	47.15	47.15	1	7,212	0.01%
2019/09/10	1	46.15	1	46.85	46.85	0	7,338	0.00%
2019/09/09	17	47.21	16	47.90	46.70	1	7,411	0.01%
2019/09/06	6	51.62	7	51.43	51.50	-1	7,243	-0.01%
2019/09/05	0	0.00	4	51.20	51.40	-4	7,472	-0.05%
2019/09/04	6	50.90	0	0.00	51.00	6	7,480	0.08%
2019/09/03	7	50.89	2	51.30	50.50	5	7,592	0.07%
2019/09/02	9	50.38	0	0.00	51.70	9	7,645	0.12%
2019/08/30	4	51.03	0	0.00	50.30	4	7,796	0.05%
2019/08/29	6	51.22	5	51.00	50.80	1	7,929	0.01%
2019/08/28	4	50.30	6	50.35	50.60	-2	7,921	-0.03%
2019/08/27	21	51.85	0	0.00	51.00	21	7,869	0.27%
2019/08/26	2	52.65	1	52.30	51.30	1	7,858	0.01%
2019/08/23	14	53.84	0	0.00	53.60	14	7,771	0.18%
2019/08/22	20	54.83	32	54.55	54.90	-12	7,731	-0.16%
2019/08/21	15	54.47	17	54.89	54.20	-2	7,650	-0.03%
2019/08/20	14	55.54	8	55.36	55.00	6	7,684	0.08%
2019/08/19	5	55.56	4	55.43	55.20	1	7,690	0.01%
2019/08/16	10	53.46	7	53.79	53.20	3	7,605	0.04%
2019/08/15	11	53.95	10	53.73	53.90	1	7,544	0.01%
2019/08/14	14	54.66	21	55.00	54.60	-7	7,517	-0.09%
2019/08/13	5	54.04	1	53.70	53.10	4	7,466	0.05%
2019/08/12	4	54.85	6	54.92	54.40	-2	7,543	-0.03%
2019/08/08	16	54.60	13	55.37	56.50	3	7,500	0.04%
2019/08/07	9	53.16	2	52.90	52.80	7	7,291	0.10%
2019/08/06	7	51.29	16	52.75	53.80	-9	7,271	-0.12%
2019/08/05	3	51.70	9	51.83	50.70	-6	7,113	-0.08%
2019/08/02	18	53.42	19	52.77	52.70	-1	7,225	-0.01%
2019/08/01	10	52.55	35	52.71	53.00	-25	7,491	-0.33%
2019/07/31	2	51.55	3	51.63	51.60	-1	7,711	-0.01%
2019/07/30	3	51.30	85	51.21	51.50	-82	7,891	-1.04%
2019/07/29	1	49.75	6	50.58	50.50	-5	7,944	-0.06%
2019/07/26	1	49.85	2	49.58	49.60	-1	8,083	-0.01%
2019/07/25	5	49.56	4	49.85	49.85	1	8,164	0.01%
2019/07/24	12	49.48	0	0.00	49.40	12	8,324	0.14%
2019/07/23	5	49.89	1	50.10	49.80	4	8,400	0.05%
2019/07/22	0	0.00	11	51.08	50.70	-11	8,389	-0.13%
2019/07/19	3	49.45	15	49.45	49.50	-12	8,400	-0.14%
2019/07/18	16	49.15	1	49.15	49.00	15	8,547	0.18%
2019/07/17	6	49.98	1	49.90	50.10	5	8,531	0.06%
2019/07/16	4	51.10	22	50.97	50.70	-18	8,540	-0.21%
2019/07/15	46	52.00	9	52.20	51.90	37	8,616	0.43%
2019/07/12	4	51.38	1	51.50	51.50	3	8,738	0.03%
2019/07/11	3	50.07	0	0.00	50.70	3	8,819	0.03%
2019/07/10	2	50.55	0	0.00	50.20	2	9,016	0.02%
2019/07/09	2	49.93	0	0.00	49.85	2	9,495	0.02%
2019/07/08	6	50.47	0	0.00	50.60	6	10,127	0.06%
2019/07/05	6	51.95	2	51.70	51.70	4	10,138	0.04%
2019/07/04	3	52.00	0	0.00	52.10	3	10,181	0.03%
2019/07/03	8	52.08	20	53.18	51.70	-12	10,261	-0.12%
2019/07/02	19	54.43	29	54.77	54.30	-10	10,153	-0.10%
2019/07/01	22	55.28	23	54.97	55.50	-1	10,229	-0.01%
2019/06/28	8	54.21	13	53.55	54.60	-5	10,178	-0.05%
2019/06/27	18	54.77	6	54.80	53.70	12	10,264	0.12%
2019/06/26	4	54.05	7	53.79	54.00	-3	10,310	-0.03%
2019/06/25	2	53.60	4	53.58	54.10	-2	10,371	-0.02%
2019/06/24	10	53.93	7	53.94	54.30	3	10,411	0.03%
2019/06/21	13	53.90	25	53.84	53.10	-12	10,404	-0.12%
2019/06/20	10	54.17	0	0.00	54.30	10	10,366	0.10%
2019/06/19	12	53.59	8	54.30	53.40	4	10,343	0.04%
2019/06/18	10	53.04	19	52.73	53.40	-9	10,289	-0.09%
2019/06/17	19	53.83	23	53.87	52.70	-4	10,162	-0.04%
2019/06/14	27	55.48	53	55.25	55.00	-26	10,109	-0.26%
2019/06/13	23	55.56	28	55.52	54.90	-5	10,050	-0.05%
2019/06/12	9	54.26	0	0.00	54.00	9	9,826	0.09%
2019/06/11	19	53.56	8	53.29	53.10	11	9,808	0.11%
2019/06/10	13	53.06	6	52.50	52.60	7	9,740	0.07%
2019/06/06	23	52.24	16	51.61	52.70	7	9,728	0.07%
2019/06/05	33	49.69	10	49.87	51.70	23	9,543	0.24%
2019/06/04	3	47.60	2	48.53	48.40	1	9,438	0.01%
2019/06/03	10	47.70	10	47.41	47.35	0	9,508	0.00%
2019/05/31	3	48.30	0	0.00	48.20	3	9,800	0.03%
2019/05/30	1	47.45	0	0.00	47.45	1	9,783	0.01%
2019/05/29	3	47.70	2	47.38	47.50	1	9,802	0.01%
2019/05/28	3	46.53	11	46.68	47.30	-8	9,865	-0.08%
2019/05/27	2	44.55	4	45.31	45.60	-2	9,886	-0.02%
2019/05/24	11	46.00	1	45.95	45.95	10	9,851	0.10%
2019/05/23	1	47.00	0	0.00	46.25	1	9,818	0.01%
2019/05/22	1	50.00	7	49.70	48.95	-6	9,878	-0.06%
2019/05/21	13	49.26	12	48.99	49.75	1	9,976	0.01%
2019/05/20	2	48.23	5	48.96	48.75	-3	10,042	-0.03%
2019/05/17	13	51.47	21.3	50.95	49.55	-8.3	9,982	-0.08%
2019/05/16	21	52.90	14	51.93	51.70	7	9,904	0.07%
2019/05/15	12	52.10	0	0.00	51.60	12	9,874	0.12%
2019/05/14	1	49.15	1	49.45	50.80	0	9,929	0.00%
2019/05/13	0	0.00	2	49.80	50.00	-2	10,008	-0.02%
2019/05/10	15	51.04	41	50.08	50.00	-26	10,404	-0.25%
2019/05/09	11	53.10	34	51.60	50.50	-23	10,496	-0.22%
2019/05/08	9	53.63	10	53.30	55.00	-1	10,425	-0.01%
2019/05/07	18	51.24	1	50.90	53.70	17	10,216	0.17%
2019/05/06	1	50.90	0	0.00	50.00	1	10,111	0.01%
2019/05/03	20	51.89	12	52.00	51.70	8	10,062	0.08%
2019/05/02	9.3	50.95	0	0.00	50.70	9.3	10,037	0.09%
2019/04/30	23	50.33	12	50.66	51.20	11	10,095	0.11%
2019/04/29	7	49.79	42	49.03	49.25	-35	10,047	-0.35%
2019/04/26	8	48.98	17	48.70	48.50	-9	10,085	-0.09%
2019/04/25	15	49.36	14	49.06	49.10	1	10,291	0.01%
2019/04/24	15	50.22	5	50.60	49.00	10	10,513	0.10%
2019/04/23	3	50.43	0	0.00	50.70	3	10,808	0.03%
2019/04/22	51	49.71	53	49.95	49.70	-2	11,100	-0.02%
2019/04/19	31	51.05	21	50.64	50.40	10	11,010	0.09%
2019/04/18	19	50.92	7	50.56	50.00	12	10,844	0.11%
2019/04/17	26	51.18	27	51.31	52.00	-1	10,676	-0.01%
2019/04/16	23	50.92	8	50.76	50.70	15	10,536	0.14%
2019/04/15	20	49.59	24	49.84	51.00	-4	10,281	-0.04%
2019/04/12	16	48.88	32	48.49	46.45	-16	9,716	-0.16%
2019/04/11	11	46.37	0	0.00	46.95	11	9,029	0.12%
2019/04/10	0	0.00	12	45.73	45.75	-12	8,884	-0.14%
2019/04/09	0	0.00	6	45.96	45.45	-6	8,873	-0.07%
2019/04/08	1	45.50	1	45.50	45.10	0	8,766	0.00%
2019/04/03	6	44.83	60	44.47	44.70	-54	8,714	-0.62%
2019/04/02	1	44.60	9	44.18	43.85	-8	8,645	-0.09%
2019/04/01	43	44.58	3	44.35	44.00	40	8,611	0.46%
2019/03/29	7	43.42	12	43.78	43.85	-5	8,466	-0.06%
2019/03/28	9	42.54	8	42.31	41.80	1	8,339	0.01%
2019/03/27	5	41.90	0	0.00	42.15	5	8,292	0.06%
2019/03/26	1	41.50	0	0.00	41.40	1	8,246	0.01%
2019/03/25	10	40.54	6	40.71	40.80	4	8,317	0.05%
2019/03/22	6	41.97	3	41.77	41.20	3	8,334	0.04%
2019/03/21	6	41.17	2	41.60	42.00	4	8,383	0.05%
2019/03/20	1	41.20	1	41.00	41.10	0	8,350	0.00%
2019/03/19	4	41.40	0	0.00	41.60	4	8,334	0.05%
2019/03/18	0	0.00	5	40.83	40.40	-5	8,292	-0.06%
2019/03/15	3	41.62	3	41.30	41.15	0	8,266	0.00%
2019/03/14	3	41.53	8	41.16	41.90	-5	8,256	-0.06%
2019/03/13	3	40.97	1	40.60	40.80	2	8,263	0.02%
2019/03/12	3	40.90	5	40.64	40.45	-2	8,221	-0.02%
2019/03/11	2	41.55	1	41.50	41.35	1	8,174	0.01%
2019/03/08	5	41.73	11	42.00	41.45	-6	8,280	-0.07%
2019/03/07	87	42.65	97	43.41	42.65	-10	8,253	-0.12%
2019/03/06	7	44.66	4	45.15	43.70	3	8,223	0.04%
2019/03/05	2	43.98	3	44.05	44.25	-1	8,029	-0.01%
2019/03/04	3	44.27	6	44.42	44.40	-3	8,107	-0.04%
2019/02/27	5	43.82	5	42.90	44.30	0	8,141	0.00%
2019/02/26	2	43.73	2	43.70	43.60	0	8,098	0.00%
2019/02/25	12	44.11	4	43.93	44.45	8	8,177	0.10%
2019/02/22	21	43.74	12	43.65	43.40	9	8,166	0.11%
2019/02/21	57	44.86	42	45.31	44.40	15	8,278	0.18%
2019/02/20	5	44.06	15	43.59	45.00	-10	8,215	-0.12%
2019/02/19	12	44.32	5	44.74	44.20	7	8,137	0.09%
2019/02/18	27	44.45	2	44.25	44.15	25	8,149	0.31%
2019/02/15	34	44.31	33	43.98	44.30	1	8,216	0.01%
2019/02/14	16	45.84	3	45.15	45.10	13	8,225	0.16%
2019/02/13	3	45.32	13	45.53	45.25	-10	8,184	-0.12%
2019/02/12	7	47.33	1	46.85	46.95	6	8,142	0.07%
2019/02/11	76	47.87	88	44.96	48.05	-12	8,166	-0.15%
2019/01/30	23	42.07	20	42.28	43.70	3	7,777	0.04%
2019/01/29	28	41.61	35	40.81	40.65	-7	7,542	-0.09%
2019/01/28	10	42.09	4	41.70	41.10	6	7,297	0.08%
2019/01/25	7	41.24	6	40.94	40.80	1	7,166	0.01%
2019/01/24	7	41.12	3	41.25	41.25	4	7,083	0.06%
2019/01/23	3	40.40	2	40.30	41.00	1	6,996	0.01%
2019/01/22	10	40.90	0	0.00	39.65	10	6,839	0.15%
2019/01/21	23	41.24	11	40.35	40.30	12	6,699	0.18%
2019/01/18	10	40.81	30	41.08	41.35	-20	6,564	-0.30%
2019/01/17	16	42.13	80	42.02	40.55	-64	6,416	-1.00%
2019/01/16	38	40.64	37	40.63	41.15	1	6,188	0.02%
2019/01/15	61	39.43	58	38.65	39.60	3	5,890	0.05%
2019/01/14	3	36.27	40	36.45	38.20	-37	5,445	-0.68%
2019/01/09	3	35.55	3	35.48	35.25	0	5,146	0.00%
2019/01/08	1	34.80	14	35.50	35.50	-13	5,156	-0.25%
2019/01/07	3	35.20	0	0.00	35.05	3	5,120	0.06%
2019/01/02	31	35.08	1	35.25	34.40	30	5,265	0.57%
2018/12/28	21	33.75	62	34.53	34.55	-41	5,266	-0.78%
2018/12/27	0	0.00	5	33.22	33.20	-5	5,340	-0.09%
2018/12/26	4	32.65	1	32.80	32.65	3	5,456	0.05%
2018/12/25	101	33.09	3	33.05	33.20	98	5,582	1.76%	大買/
2018/12/24	0	0.00	2	34.40	34.55	-2	5,528	-0.04%
2018/12/22	4	34.85	0	0.00	34.85	4	5,669	0.07%
2018/12/21	10	36.10	14	35.33	35.50	-4	5,693	-0.07%
2018/12/20	4	35.44	1	35.50	35.70	3	5,646	0.05%
2018/12/19	3	35.55	5	35.36	35.20	-2	5,620	-0.04%
2018/12/18	8	35.92	19	35.50	35.25	-11	5,647	-0.19%
2018/12/17	7	35.57	1	35.45	35.65	6	5,602	0.11%
2018/12/14	16	35.36	5	35.48	35.50	11	5,722	0.19%
2018/12/13	1	34.90	15	34.92	35.00	-14	5,708	-0.25%
2018/12/12	12	34.54	0	0.00	34.80	12	5,750	0.21%
2018/12/07	0	0.00	5	34.30	34.30	-5	5,914	-0.08%
2018/12/06	6	34.10	8	35.50	34.00	-2	5,940	-0.03%
2018/12/05	7	35.08	101	34.78	35.40	-94	5,959	-1.58%	大賣/
2018/12/04	6	35.66	0	0.00	35.40	6	6,055	0.10%
2018/12/03	16	36.69	6	36.92	36.35	10	6,100	0.16%
2018/11/30	4	35.34	0	0.00	35.50	4	6,288	0.06%
2018/11/29	2	34.90	0	0.00	34.90	2	6,381	0.03%
2018/11/28	84	36.13	2	35.88	35.60	82	6,722	1.22%
2018/11/27	7	35.34	3	34.95	35.35	4	6,715	0.06%
2018/11/26	12	34.57	6	34.55	34.55	6	6,769	0.09%
2018/11/23	3	33.43	6	33.13	33.10	-3	6,853	-0.04%
2018/11/22	5	34.02	8	33.33	33.10	-3	6,997	-0.04%
2018/11/21	1	34.25	4	34.63	34.60	-3	7,287	-0.04%
2018/11/20	97	35.31	361	35.21	34.50	-264	7,661	-3.45%	大賣/鉅額交易
2018/11/19	2	34.83	7	34.97	35.25	-5	7,658	-0.07%
2018/11/16	143	34.59	2	34.70	34.55	141	7,754	1.82%	大買/鉅額交易
2018/11/15	5	34.95	3	35.12	34.90	2	7,771	0.03%
2018/11/14	6	34.80	4	34.45	34.75	2	7,837	0.03%
2018/11/13	2	33.25	2	34.08	34.25	0	7,727	0.00%
2018/11/09	0	0.00	7	32.91	33.20	-7	7,615	-0.09%
2018/11/08	52	34.83	0	0.00	32.10	52	7,626	0.68%
2018/11/07	100	32.88	0	0.00	33.00	100	7,553	1.32%
2018/11/06	2	31.78	2	32.20	31.95	0	7,623	0.00%
2018/11/05	9	32.06	5	31.95	32.40	4	7,638	0.05%
2018/11/01	7	30.60	1	30.35	30.65	6	7,783	0.08%
2018/10/30	0	0.00	1	27.90	28.30	-1	7,902	-0.01%
2018/10/29	0	0.00	6	27.48	27.70	-6	8,102	-0.07%
2018/10/26	0	0.00	2	28.55	28.25	-2	8,217	-0.02%
2018/10/24	2	30.18	1	29.75	30.10	1	8,476	0.01%
2018/10/22	27	29.72	0	0.00	30.55	27	8,882	0.30%
2018/10/18	0	0.00	1	29.75	29.75	-1	9,394	-0.01%
2018/10/16	5	29.69	4	29.00	28.85	1	9,755	0.01%
2018/10/15	6	28.27	0	0.00	28.40	6	9,824	0.06%
2018/10/12	16	25.86	2	26.30	27.80	14	9,868	0.14%
2018/10/09	9	28.75	19	28.80	28.80	-10	10,178	-0.10%
2018/10/08	0	0.00	1	29.65	29.45	-1	10,380	-0.01%
2018/10/05	3	29.97	11	28.98	29.40	-8	10,806	-0.07%
2018/10/04	4	30.58	11	30.35	30.30	-7	10,989	-0.06%
2018/10/03	4	32.41	0	0.00	32.00	4	10,902	0.04%
2018/10/02	0	0.00	10	31.35	31.20	-10	10,818	-0.09%
2018/10/01	17	30.75	5	30.85	30.95	12	10,962	0.11%
2018/09/28	3	31.90	17	31.84	31.70	-14	10,991	-0.13%
2018/09/27	12	32.22	2	32.08	32.25	10	10,989	0.09%
2018/09/26	2	32.40	0	0.00	32.10	2	11,010	0.02%
2018/09/25	3	31.68	4	31.51	32.15	-1	11,008	-0.01%
2018/09/21	6	31.53	0	0.00	31.45	6	10,954	0.05%
2018/09/20	1	31.70	38	31.62	30.85	-37	10,881	-0.34%
2018/09/19	3	33.08	0	0.00	32.25	3	10,713	0.03%
2018/09/17	21	33.96	2	33.43	33.15	19	10,586	0.18%
2018/09/14	0	0.00	2	34.25	34.25	-2	10,591	-0.02%
2018/09/13	1	33.15	0	0.00	33.20	1	10,476	0.01%
2018/09/12	1	33.85	1	33.65	33.30	0	10,383	0.00%
2018/09/11	5	34.50	2	33.50	34.70	3	10,325	0.03%
2018/09/10	0	0.00	10	33.00	33.00	-10	10,218	-0.10%
2018/09/07	4	34.44	3	34.63	34.60	1	10,088	0.01%
2018/09/06	24	35.68	24	35.15	35.00	0	10,124	0.00%
2018/09/05	2	34.95	25	34.67	34.70	-23	9,826	-0.23%
2018/09/04	30	35.28	44	34.54	34.10	-14	9,652	-0.15%
2018/09/03	1	36.45	1	36.10	36.70	0	9,251	0.00%
2018/08/31	12	37.38	12	37.01	36.60	0	9,128	0.00%
2018/08/30	7	37.08	8	36.55	36.70	-1	8,975	-0.01%
2018/08/29	17	36.97	7	37.01	37.35	10	8,820	0.11%
2018/08/28	15	36.24	17	36.19	36.70	-2	8,635	-0.02%
2018/08/27	40	35.01	12.8	35.16	35.30	27.2	8,230	0.33%
2018/08/24	12	32.60	12	32.35	33.10	0	7,915	0.00%
2018/08/23	11	32.85	9	32.03	32.35	2	7,920	0.03%
2018/08/22	0	0.00	1	31.25	32.25	-1	7,714	-0.01%
2018/08/21	5	30.88	2	31.40	31.75	3	7,654	0.04%
2018/08/20	1	30.25	10	29.95	30.30	-9	7,477	-0.12%
2018/08/17	0	0.00	1.2	29.70	29.70	-1.2	7,456	-0.02%
2018/08/15	4	29.78	5	29.90	29.85	-1	7,407	-0.01%
2018/08/14	1	29.65	2	30.40	29.65	-1	7,324	-0.01%
2018/08/13	0	0.00	13	29.95	30.75	-13	7,189	-0.18%
2018/08/10	4	32.24	1	31.95	31.80	3	7,032	0.04%
2018/08/09	0	0.00	40	31.80	31.90	-40	6,961	-0.57%
2018/08/08	2	32.90	46	32.75	31.75	-44	6,907	-0.64%
2018/08/07	17	32.28	32	32.08	32.65	-15	6,787	-0.22%
2018/08/06	3	31.77	10	31.75	31.80	-7	6,687	-0.10%
2018/08/03	34	32.91	1	32.60	32.20	33	6,627	0.50%
2018/08/02	5	31.79	10	32.14	32.30	-5	6,498	-0.08%
2018/08/01	25	32.80	16	32.18	31.85	9	6,373	0.14%
2018/07/31	1	31.85	0	0.00	32.00	1	6,187	0.02%
2018/07/30	57	32.65	55.1	32.42	32.40	1.9	6,110	0.03%
2018/07/27	20	31.65	16	31.33	32.00	4	5,970	0.07%
2018/07/26	27	31.21	31	31.71	31.00	-4	5,694	-0.07%
2018/07/25	4	29.36	2	29.90	29.25	2	5,245	0.04%
2018/07/24	87	29.38	3	29.67	29.30	84	5,128	1.64%
2018/07/23	1	27.80	0	0.00	27.95	1	4,781	0.02%
2018/07/20	0	0.00	4	27.93	28.60	-4	4,759	-0.08%
2018/07/19	3	28.68	0	0.00	28.45	3	4,688	0.06%
2018/07/18	6	28.48	12	28.35	28.60	-6	4,648	-0.13%
2018/07/17	24	29.29	11	29.30	28.65	13	4,508	0.29%
2018/07/16	9	28.59	5	29.17	28.10	4	4,143	0.10%
2018/07/13	9	27.82	8	28.16	29.30	1	3,897	0.03%
2018/07/12	3	26.85	16	27.50	27.75	-13	3,424	-0.38%
2018/07/10	4	25.40	0	0.00	24.90	4	3,074	0.13%
2018/07/09	0	0.00	7	25.50	25.15	-7	2,996	-0.23%
2018/07/06	4	24.45	1	24.30	25.35	3	2,827	0.11%
2018/07/05	5	24.40	4	23.10	23.10	1	2,615	0.04%
2018/07/03	1	23.00	1	23.20	23.30	0	2,528	0.00%
2018/07/02	0	0.00	10	22.83	22.70	-10	2,489	-0.40%
2018/06/25	11	23.49	0	0.00	23.35	11	2,387	0.46%
2018/06/21	0	0.00	2	22.70	22.75	-2	2,305	-0.09%
2018/06/19	0	0.00	1	23.15	22.90	-1	2,276	-0.04%
2018/06/15	0	0.00	12	23.36	23.50	-12	2,256	-0.53%
2018/06/14	14	24.38	0	0.00	23.60	14	2,236	0.63%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/11	0	0.00	11	23.40	23.80	-11	2,031	-0.54%
2018/06/08	0	0.00	2	23.65	23.35	-2	2,028	-0.10%
2018/06/07	0	0.00	20	23.70	23.70	-20	2,010	-0.99%
2018/06/05	0	0.00	14	23.83	23.85	-14	1,935	-0.72%
2018/06/01	7	24.07	5	23.55	23.50	2	1,842	0.11%
2018/05/31	21	23.45	3	23.65	23.65	18	1,706	1.06%
2018/05/29	0	0.00	5	21.60	21.60	-5	1,498	-0.33%
2018/05/28	10	21.83	0	0.00	21.85	10	1,464	0.68%
2018/05/24	5	21.75	0	0.00	21.80	5	1,421	0.35%
2018/05/23	12	21.66	0	0.00	21.85	12	1,412	0.85%
2018/05/22	17	22.01	10	22.05	22.10	7	1,367	0.51%
2018/05/21	1	21.50	0	0.00	21.90	1	1,311	0.08%
2018/05/18	1	21.65	0	0.00	21.60	1	1,286	0.08%
2018/05/04	0	0.00	25	22.37	22.45	-25	913	-2.74%
2018/04/27	0	0.00	1	21.40	21.10	-1	778	-0.13%
2018/04/26	17	21.37	16	21.75	21.35	1	770	0.13%
2018/04/24	1	20.50	0	0.00	20.65	1	654	0.15%
2018/04/16	0	0.00	1	21.20	20.80	-1	594	-0.17%
2018/04/13	0	0.00	1	20.20	20.20	-1	567	-0.18%
2018/03/23	1	19.00	0	0.00	19.15	1	620	0.16%
2018/03/19	1	20.00	0	0.00	19.85	1	633	0.16%
2018/03/15	5	20.86	0	0.00	20.65	5	634	0.79%
2018/03/06	0	0.00	2	18.70	18.75	-2	562	-0.36%
2018/03/02	1	18.55	0	0.00	18.80	1	557	0.18%
2018/02/06	0	0.00	7	18.55	18.20	-7	681	-1.03%
2018/01/26	0	0.00	3	21.25	20.70	-3	709	-0.42%
2018/01/09	2	22.25	0	0.00	22.00	2	746	0.27%
2018/01/08	5	22.28	0	0.00	22.40	5	738	0.68%
2018/01/05	3	21.95	0	0.00	21.85	3	714	0.42%