富鼎 (8261)-臺銀-金山券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
653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

富鼎 (8261)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	80.20	80.60	-1	672	-0.15%
2024/04/23	1	79.40	0	0.00	79.30	1	686	0.15%
2024/04/22	0.1	79.30	0	0.00	78.30	0.1	700	0.02%
2024/04/19	2	79.40	1	81.80	79.90	1	698	0.14%
2024/04/16	1.1	83.64	0	0.00	82.00	1.1	691	0.15%
2024/04/15	0	0.00	2	84.70	84.60	-2	683	-0.29%
2024/04/12	2	85.90	1	85.50	85.60	1	686	0.15%
2024/04/11	7	87.29	6	86.70	86.70	1	686	0.15%
2024/04/09	2	86.30	0	0.00	86.20	2	696	0.29%
2024/04/03	0.3	88.49	0	0.00	87.90	0.3	702	0.04%
2024/04/02	2.1	89.70	0	0.00	89.00	2.1	711	0.30%
2024/03/29	20	87.53	5	88.20	87.00	15	681	2.20%
2024/03/28	26	86.85	5.4	88.07	88.50	20.6	670	3.07%
2024/03/26	1.2	83.80	0	0.00	83.90	1.2	635	0.19%
2024/03/25	0	0.00	4	85.70	85.20	-4	645	-0.62%
2024/03/22	0	0.00	1	85.10	85.30	-1	664	-0.15%
2024/03/21	5	84.00	0	0.00	84.00	5	678	0.74%
2024/03/20	1	84.20	0	0.00	84.20	1	695	0.14%
2024/03/19	6.2	84.75	5	84.72	84.60	1.2	712	0.17%
2024/03/18	1	85.00	0	0.00	84.90	1	724	0.14%
2024/03/14	0	0.00	1.5	84.27	84.60	-1.5	812	-0.18%
2024/03/13	1	84.51	0	0.00	84.60	1	862	0.12%
2024/03/12	2	85.60	0	0.00	86.50	2	885	0.23%
2024/03/11	2	85.05	0	0.00	85.00	2	902	0.22%
2024/03/08	0	0.00	2	84.50	84.30	-2	927	-0.22%
2024/03/07	4.3	84.83	3	85.00	84.50	1.3	949	0.14%
2024/03/06	1.3	86.87	0	0.00	86.40	1.3	986	0.13%
2024/03/05	2	87.50	2	87.35	87.50	0	1,128	0.00%
2024/03/04	7	87.31	2	87.60	87.30	5	1,211	0.41%
2024/02/29	0.1	87.80	1	88.00	87.60	-1	1,319	-0.07%
2024/02/27	3	87.47	0	0.00	88.00	3	1,356	0.22%
2024/02/26	0	0.00	3	88.47	88.60	-3	1,554	-0.19%
2024/02/23	3	88.17	0.2	88.50	87.80	2.8	1,682	0.17%
2024/02/22	1	89.40	2	89.10	89.10	-1	1,752	-0.06%
2024/02/21	1.2	89.88	0	0.00	89.80	1.2	1,918	0.06%
2024/02/20	3	89.60	1	89.60	89.60	2	1,931	0.10%
2024/02/19	0	0.00	2	91.10	91.00	-2	1,952	-0.10%
2024/02/16	0	0.00	1	91.00	90.80	-1	2,006	-0.05%
2024/02/15	4	88.70	4	88.20	89.40	0	1,985	0.00%
2024/02/05	3	87.33	0	0.00	87.40	3	1,979	0.15%
2024/02/02	1.1	87.91	2	88.45	87.90	-1	1,974	-0.05%
2024/02/01	6	88.58	2	88.55	88.40	4	1,978	0.20%
2024/01/31	3	88.63	2	89.05	88.80	1	1,982	0.05%
2024/01/30	1.1	89.21	1	90.20	89.20	0.1	1,986	0.00%
2024/01/29	1.1	89.80	2	90.50	90.20	-1	1,990	-0.05%
2024/01/26	1	89.80	1	90.30	90.50	0	1,986	0.00%
2024/01/25	5	90.16	4	89.88	89.40	1	1,983	0.05%
2024/01/24	1	90.00	1	90.30	91.10	0	1,977	0.00%
2024/01/23	2	89.60	2	89.95	89.80	0	1,979	0.00%
2024/01/22	1	89.20	4	89.20	89.60	-3	1,978	-0.15%
2024/01/19	7	87.79	9	88.01	87.80	-2	1,985	-0.10%
2024/01/18	4	88.15	6	88.33	88.00	-2	1,982	-0.10%
2024/01/17	7.1	88.70	6	88.85	88.80	1.1	1,990	0.06%
2024/01/16	5.1	90.31	1	90.20	90.10	4.1	1,978	0.21%
2024/01/15	1	91.60	0	0.00	91.50	1	1,969	0.05%
2024/01/05	0	0.00	1	93.10	93.00	-1	2,151	-0.05%
2024/01/04	1	92.70	1	94.90	92.10	0	2,161	0.00%
2024/01/03	3	95.10	0	0.00	94.30	3	2,152	0.14%
2023/12/29	2	96.80	0	0.00	97.60	2	2,131	0.09%
2023/12/28	1	97.50	0	0.00	97.20	1	2,122	0.05%
2023/12/22	0	0.00	1	97.00	97.20	-1	2,097	-0.05%
2023/12/21	0.1	97.50	0	0.00	96.30	0.1	2,093	0.00%
2023/12/20	1.1	97.92	0	0.00	97.50	1.1	2,081	0.05%
2023/12/19	0.1	97.20	0	0.00	97.90	0.1	2,067	0.00%
2023/12/18	6.1	98.94	0	0.00	98.40	6.1	2,050	0.30%
2023/12/15	2	101.00	0	0.00	100.00	2	2,035	0.10%
2023/12/13	0	0.00	4	102.50	101.50	-4	2,011	-0.20%
2023/12/11	0	0.00	4.3	101.80	102.00	-4.3	1,969	-0.22%
2023/12/08	6	99.58	6	99.33	100.00	0	1,934	0.00%
2023/12/07	11	103.09	0	0.00	101.00	11	1,888	0.58%
2023/12/06	1	102.50	0	0.00	102.00	1	1,872	0.05%
2023/12/05	2	100.50	0	0.00	101.00	2	1,864	0.11%
2023/12/04	1	102.00	0	0.00	102.50	1	1,912	0.05%
2023/12/01	0.1	103.50	0	103.50	103.50	0.1	1,899	0.01%
2023/11/30	13.1	107.83	18	106.69	105.50	-4.9	1,871	-0.26%
2023/11/29	0	0.00	1	103.50	103.00	-1	1,728	-0.06%
2023/11/28	1	99.20	6	100.56	101.00	-5	1,654	-0.30%
2023/11/27	2	96.90	1	96.00	96.00	1	1,586	0.06%
2023/11/24	0	0.00	3	97.37	98.70	-3	1,543	-0.19%
2023/11/22	2	99.30	4	97.65	98.20	-2	1,309	-0.15%
2023/11/21	1	94.82	11	94.78	94.60	-10	1,184	-0.84%
2023/11/20	5	97.04	1	97.00	96.90	4	1,115	0.36%
2023/11/17	1	90.00	0	0.00	90.00	1	955	0.10%
2023/11/16	2	88.30	0	0.00	89.40	2	948	0.21%
2023/11/15	1	90.10	3	89.43	89.00	-2	927	-0.22%
2023/11/14	0	0.00	1	84.70	84.70	-1	870	-0.11%
2023/11/13	1	83.90	0	0.00	83.90	1	878	0.11%
2023/11/10	0	0.00	3	85.80	85.00	-3	876	-0.34%
2023/11/09	2	86.80	0	0.00	86.50	2	879	0.23%
2023/11/08	0	0.00	2	86.90	87.40	-2	886	-0.23%
2023/11/07	0	0.00	2	86.00	86.40	-2	887	-0.23%
2023/11/06	0	0.00	1	87.20	86.70	-1	888	-0.11%
2023/11/03	0	0.00	2	85.70	86.10	-2	880	-0.23%
2023/11/02	2	84.70	0	0.00	84.60	2	876	0.23%
2023/10/27	0	0.00	2	88.20	86.10	-2	868	-0.23%
2023/10/26	2	85.50	0	0.00	85.50	2	861	0.23%
2023/10/25	2	87.20	0	0.00	86.90	2	868	0.23%
2023/10/23	0	0.00	0	86.30	85.60	0	860	0.00%
2023/10/20	1	86.50	0	0.00	86.90	1	861	0.12%
2023/10/19	1	88.40	2	88.55	88.00	-1	858	-0.12%
2023/10/18	1	87.10	0	0.00	89.40	1	854	0.12%
2023/10/17	5	90.26	11	88.22	89.40	-6	793	-0.76%
2023/10/16	4	85.03	1	84.20	84.20	3	720	0.42%
2023/10/13	2	86.80	2	87.00	87.20	0	716	0.00%
2023/10/12	5	87.14	0	87.10	87.50	5	695	0.72%
2023/10/11	5	84.76	1	84.50	84.00	4	687	0.58%
2023/09/22	0	0.00	1	84.30	84.40	-1	812	-0.12%
2023/09/21	2	83.70	0	0.00	83.50	2	814	0.25%
2023/09/19	0	0.00	1	86.70	86.00	-1	814	-0.12%
2023/09/18	1	87.70	1	88.00	88.10	0	810	0.00%
2023/09/14	2	87.15	1	86.80	87.40	1	807	0.12%
2023/09/13	1	86.80	1	87.60	86.80	0	801	0.00%
2023/09/12	2	85.55	1	85.50	85.50	1	803	0.12%
2023/09/11	0	0.00	3	85.30	85.30	-3	804	-0.37%
2023/09/08	0	0.00	1	85.80	87.50	-1	809	-0.12%
2023/09/07	1	88.80	3	87.47	88.00	-2	814	-0.25%
2023/09/06	5	84.36	0	0.00	84.40	5	747	0.67%
2023/09/05	0	0.00	1	85.50	85.70	-1	737	-0.14%
2023/09/04	1	82.10	0	0.00	82.50	1	725	0.14%
2023/09/01	3	83.57	1	83.20	83.10	2	743	0.27%
2023/08/31	0	0.00	1	83.00	82.10	-1	771	-0.13%
2023/08/30	1	81.50	0	0.00	82.40	1	773	0.13%
2023/08/22	0.4	81.71	0	0.00	81.20	0.4	810	0.04%
2023/08/21	1.3	82.65	0	0.00	82.70	1.3	807	0.17%
2023/08/18	1	84.80	0	0.00	83.80	1	805	0.12%
2023/08/16	2	84.70	1	84.40	84.60	1	810	0.12%
2023/08/14	3.3	84.26	0	0.00	84.30	3.3	938	0.35%
2023/08/11	0.4	89.80	2	90.05	88.00	-1.6	930	-0.18%
2023/08/10	1.4	89.93	0	0.00	89.70	1.4	927	0.15%
2023/08/09	2	92.30	10	92.60	91.80	-8	923	-0.87%
2023/08/02	1	92.00	0	0.00	91.90	1	952	0.10%
2023/08/01	2	94.20	1	94.00	93.80	1	951	0.11%
2023/07/31	0.3	95.90	1	95.30	94.40	-0.7	954	-0.07%
2023/07/24	0.3	92.30	4	92.83	91.20	-3.7	962	-0.38%
2023/07/21	1	94.70	0	0.00	94.00	1	963	0.10%
2023/07/19	0.4	97.00	0	0.00	96.50	0.4	981	0.04%
2023/07/14	4	98.18	1.1	98.13	97.60	2.9	1,061	0.28%
2023/07/13	0	0.00	3	99.20	98.10	-3	1,124	-0.27%
2023/07/12	1.1	98.51	0	0.00	98.80	1.1	1,143	0.09%
2023/07/11	3	96.43	0	0.00	96.50	3	1,159	0.26%
2023/07/10	1	98.00	0	0.00	95.90	1	1,224	0.08%
2023/07/07	2	98.25	4	98.70	98.90	-2	1,259	-0.16%
2023/07/06	2	100.00	0	0.00	100.00	2	1,393	0.14%
2023/07/05	1	101.00	0	0.00	101.00	1	1,420	0.07%
2023/07/04	0	0.00	1	103.50	102.00	-1	1,414	-0.07%
2023/07/03	0	0.00	2	107.00	106.50	-2	1,401	-0.14%
2023/06/30	1	105.50	0	0.00	105.50	1	1,387	0.07%
2023/06/27	1	106.00	1	105.50	105.50	0	1,421	0.00%
2023/06/21	0	0.00	2	107.50	107.00	-2	1,428	-0.14%
2023/06/16	2	107.50	1	107.00	107.00	1	1,432	0.07%
2023/06/15	2	108.25	3	108.50	108.00	-1	1,447	-0.07%
2023/06/14	1	109.00	1	110.50	109.00	0	1,455	0.00%
2023/06/13	1	109.50	0.1	110.00	110.00	0.9	1,462	0.06%
2023/06/12	0	0.00	1	109.00	108.50	-1	1,447	-0.07%
2023/06/09	0	0.00	5	107.00	107.50	-5	1,452	-0.34%
2023/06/08	1	106.50	0	0.00	107.50	1	1,468	0.07%
2023/06/07	57.1	108.53	0	0.00	108.00	57.1	1,475	3.87%
2023/06/06	10	108.00	1	111.96	110.50	9	1,468	0.61%
2023/06/05	2	108.50	0	0.00	108.50	2	1,454	0.14%
2023/06/02	0.1	108.00	0	0.00	108.00	0.1	1,470	0.00%
2023/06/01	1	109.00	6	108.33	108.50	-5	1,480	-0.34%
2023/05/31	0	0.00	1	106.50	106.00	-1	1,457	-0.07%
2023/05/29	0	0.00	4	106.13	106.50	-4	1,464	-0.27%
2023/05/24	2	104.50	1	105.00	104.50	1	1,533	0.07%
2023/05/23	1	106.00	0	0.00	106.00	1	1,548	0.06%
2023/05/19	7	107.21	9	109.61	105.00	-2	1,628	-0.12%
2023/05/18	0	0.00	6	103.67	105.00	-6	1,577	-0.38%
2023/05/17	0	0.00	1	100.50	100.50	-1	1,567	-0.06%
2023/05/15	2	99.00	0	0.00	98.70	2	1,581	0.13%
2023/05/12	1	99.50	9	98.60	100.50	-8	1,610	-0.50%
2023/05/11	3	100.50	0	0.00	100.50	3	1,694	0.18%
2023/05/09	1	102.00	1.1	102.55	102.00	-0.1	1,770	-0.01%
2023/05/08	1	103.50	0	0.00	103.50	1	1,788	0.06%
2023/05/05	1	102.50	0	0.00	103.50	1	1,845	0.05%
2023/05/04	2	102.50	0	0.00	103.00	2	1,918	0.10%
2023/05/03	1	103.50	0	0.00	104.00	1	1,955	0.05%
2023/05/02	0	0.00	2	105.00	105.00	-2	2,060	-0.10%
2023/04/27	2	102.50	0	0.00	102.50	2	2,154	0.09%
2023/04/25	8	102.81	0	0.00	103.00	8	2,192	0.36%
2023/04/24	1	106.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	1	109.00	0	0.00	105.50	1	2,272	0.04%
2023/04/19	4	112.00	0.2	112.50	113.00	3.8	2,261	0.17%
2023/04/18	0.2	115.50	0	0.00	114.00	0.2	2,230	0.01%
2023/04/14	1	114.50	0	0.00	113.00	1	2,170	0.05%
2023/04/13	2	114.50	1	115.50	113.50	1	2,158	0.05%
2023/04/12	1	112.50	2	112.50	114.50	-1	2,102	-0.05%
2023/04/11	6	113.25	7	114.00	113.50	-1	2,065	-0.05%
2023/04/10	1	106.50	0	0.00	108.50	1	1,944	0.05%
2023/04/07	0	0.00	3	104.67	104.50	-3	1,954	-0.15%
2023/03/29	0	0.00	1	103.50	102.50	-1	2,010	-0.05%
2023/03/28	0	0.00	1	105.00	104.00	-1	2,027	-0.05%
2023/03/24	0	0.00	1	107.50	107.00	-1	2,084	-0.05%
2023/03/23	2	106.50	0	0.00	106.50	2	2,109	0.09%
2023/03/22	3	107.00	0	0.00	107.00	3	2,123	0.14%
2023/03/21	0	0.00	2	107.50	106.00	-2	2,131	-0.09%
2023/03/20	0	0.00	1	106.50	106.00	-1	2,147	-0.05%
2023/03/16	0	0.00	1	102.00	102.00	-1	2,195	-0.05%
2023/03/15	0	105.00	1	105.00	105.00	-1	2,250	-0.04%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/10	2	110.50	0	0.00	108.50	2	2,547	0.08%
2023/03/09	2	112.00	0	0.00	111.50	2	2,621	0.08%
2023/03/07	0	0.00	2	113.00	112.00	-2	2,729	-0.07%
2023/03/06	0	0.00	1.3	111.56	111.50	-1.3	2,878	-0.05%
2023/03/03	0	0.00	1.1	110.55	110.00	-1.1	3,013	-0.04%
2023/03/01	1	108.00	0	0.00	109.50	1	3,436	0.03%
2023/02/24	0.1	110.00	0	0.00	109.00	0.1	3,445	0.00%
2023/02/23	1.1	110.05	0	0.00	110.00	1.1	3,453	0.03%
2023/02/22	2	110.00	7	112.00	109.50	-5	3,523	-0.14%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/17	1	114.50	1.1	115.05	114.50	-0.1	3,544	0.00%
2023/02/16	1	114.00	12.2	114.05	115.00	-11.2	3,498	-0.32%
2023/02/15	1.1	110.06	0	0.00	110.50	1.1	3,488	0.03%
2023/02/14	0.4	111.64	1	112.00	111.00	-0.6	3,501	-0.02%
2023/02/13	0	0.00	3	111.00	111.00	-3	3,523	-0.09%
2023/02/10	2	112.00	3	112.33	111.50	-1	3,566	-0.03%
2023/02/09	4	114.88	1	116.50	113.50	3	3,566	0.08%
2023/02/08	3	114.50	3	114.83	114.00	0	3,488	0.00%
2023/02/07	3	112.00	0	0.00	113.50	3	3,456	0.09%
2023/02/06	0.1	113.00	0	0.00	112.50	0.1	3,540	0.00%
2023/02/03	2	115.99	0.2	115.00	112.50	1.9	3,527	0.05%
2023/02/02	0	0.00	2	115.50	115.50	-2	3,484	-0.06%
2023/01/31	6.2	113.26	4	114.50	114.00	2.2	3,417	0.06%
2023/01/30	4	111.50	8	110.81	111.00	-4	3,334	-0.12%
2023/01/17	0	0.00	3	105.00	105.00	-3	3,263	-0.09%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	3	106.17	0	0.00	104.00	3	3,316	0.09%
2023/01/12	9	109.50	8	109.25	107.00	1	3,310	0.03%
2023/01/10	0.1	106.50	1	106.00	106.00	-0.9	3,302	-0.03%
2023/01/06	0.1	105.00	0	0.00	105.50	0.1	3,422	0.00%
2023/01/05	0.2	105.75	0	0.00	104.00	0.2	3,518	0.01%
2023/01/04	0.1	105.00	0	0.00	105.00	0.1	3,545	0.00%
2022/12/30	0	0.00	0.7	105.00	104.00	-0.7	3,607	-0.02%
2022/12/29	0.2	104.67	0	0.00	105.00	0.2	3,659	0.00%
2022/12/28	0	107.50	0	0.00	105.50	0	3,714	0.00%
2022/12/23	1.1	105.48	0	0.00	106.00	1.1	3,749	0.03%
2022/12/21	0.2	106.25	0	106.00	106.00	0.2	3,857	0.00%
2022/12/19	0	107.78	2	107.75	107.00	-2	3,955	-0.05%
2022/12/16	2.2	109.05	3	109.00	110.00	-0.8	4,027	-0.02%
2022/12/15	0.4	108.52	0	0.00	109.00	0.4	4,055	0.01%
2022/12/14	1.1	106.50	1	105.00	107.00	0.1	4,121	0.00%
2022/12/13	1	107.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	0	0.00	0.1	107.00	107.00	-0.1	4,248	0.00%
2022/12/09	7	107.79	1	107.00	107.00	6	4,281	0.14%
2022/12/08	0	0.00	1	111.00	110.50	-1	4,270	-0.02%
2022/12/07	3	111.83	1	114.50	110.00	2	4,274	0.05%
2022/12/06	4	115.75	4	116.00	114.50	0	4,241	0.00%
2022/12/05	4	118.50	1	121.89	117.00	3	4,218	0.07%
2022/12/02	2	118.25	5.1	118.35	117.50	-3.1	4,157	-0.07%
2022/12/01	5	115.60	5	116.60	114.50	0	4,057	0.00%
2022/11/30	1	113.50	2.2	113.50	114.50	-1.2	4,032	-0.03%
2022/11/29	2.1	112.98	1	113.00	113.50	1.1	4,017	0.03%
2022/11/28	3	114.00	4	113.88	114.00	-1	3,993	-0.03%
2022/11/25	2.1	112.23	6	111.92	110.50	-4	3,984	-0.10%
2022/11/24	2.2	109.56	8	109.63	110.50	-5.9	3,893	-0.15%
2022/11/23	9	107.61	10	107.90	107.00	-1	3,705	-0.03%
2022/11/22	2	101.01	10	101.50	100.50	-8	3,542	-0.22%
2022/11/21	10	104.00	2.1	103.02	102.00	8	3,749	0.21%
2022/11/18	15	106.10	14	105.89	103.50	1	3,830	0.03%
2022/11/17	7	102.00	1	103.00	104.00	6	3,893	0.15%
2022/11/16	1	103.00	3	102.50	102.50	-2	4,041	-0.05%
2022/11/15	0	0.00	4	101.50	101.50	-4	4,106	-0.10%
2022/11/14	2.1	100.49	0	0.00	101.00	2.1	4,501	0.05%
2022/11/11	2	100.25	2.2	102.00	99.50	-0.2	4,747	0.00%
2022/11/10	4	99.35	0	0.00	99.20	4	4,728	0.08%
2022/11/09	1	101.00	2	101.00	101.00	-1	4,732	-0.02%
2022/11/08	2	99.22	2	100.85	99.20	0	4,748	0.00%
2022/11/07	2	101.77	2	102.00	101.50	0	4,759	0.00%
2022/11/04	0	0.00	2	102.00	101.50	-2	4,767	-0.04%
2022/11/03	1	99.21	5	99.70	101.50	-4	4,766	-0.08%
2022/11/02	4	101.08	3	100.83	101.00	1	4,765	0.02%
2022/10/31	1	94.81	0.8	95.30	94.70	0.2	4,756	0.00%
2022/10/28	6	94.22	2	93.55	93.60	4	4,784	0.08%
2022/10/27	0	0.00	1	96.20	96.20	-1	4,854	-0.02%
2022/10/26	0	95.40	0	0.00	93.20	0	4,881	0.00%
2022/10/25	3	96.10	4	95.45	96.10	-1	4,957	-0.02%
2022/10/24	0	98.00	1	95.80	95.80	-1	4,983	-0.02%
2022/10/20	0	97.30	0	0.00	97.80	0	5,068	0.00%
2022/10/19	2	99.30	0	0.00	98.70	2	5,122	0.04%
2022/10/18	1	101.00	0	0.00	101.50	1	5,223	0.02%
2022/10/17	5	98.66	3	97.77	101.50	2	5,292	0.04%
2022/10/14	1.1	96.45	0	101.00	100.00	1.1	5,387	0.02%
2022/10/13	3	95.25	5	98.48	92.30	-2	5,359	-0.04%
2022/10/11	2	103.00	0	0.00	101.50	2	5,342	0.04%
2022/10/07	3	107.50	1	109.50	106.50	2	5,384	0.04%
2022/10/06	2	111.00	1	111.00	111.00	1	5,442	0.02%
2022/10/05	6	109.42	6	109.83	109.00	0	5,454	0.00%
2022/09/30	0	0.00	1	103.00	105.50	-1	5,576	-0.02%
2022/09/29	2	104.50	4	103.75	103.50	-2	5,658	-0.04%
2022/09/28	1	108.50	2	102.50	102.00	-1	5,722	-0.02%
2022/09/27	6	107.67	1.8	105.56	107.50	4.2	5,773	0.07%
2022/09/26	4.4	110.52	0	0.00	108.50	4.4	5,793	0.08%
2022/09/23	6.1	116.10	2	116.25	112.50	4.1	5,900	0.07%
2022/09/22	3.1	115.19	4	115.63	116.50	-0.9	5,955	-0.02%
2022/09/21	4	115.13	4	115.00	114.00	0	5,995	0.00%
2022/09/20	5	113.00	0	0.00	112.50	5	6,025	0.08%
2022/09/19	2	112.49	0	0.00	112.00	2	6,148	0.03%
2022/09/15	0	0.00	0.5	110.32	109.50	-0.5	6,317	-0.01%
2022/09/14	0	0.00	4	106.50	109.50	-4	6,459	-0.06%
2022/09/08	0.5	106.00	0	106.64	106.50	0.5	6,844	0.01%
2022/09/07	0	105.00	0	105.00	103.50	0	7,045	0.00%
2022/09/06	2	111.25	0	0.00	108.50	2	7,081	0.03%
2022/09/02	1	116.49	0.5	115.00	117.00	0.5	7,256	0.01%
2022/09/01	5.5	118.14	5	116.50	115.00	0.5	7,378	0.01%
2022/08/31	1	116.50	3	115.00	116.50	-2	7,317	-0.03%
2022/08/30	1	115.00	0	0.00	116.00	1	7,503	0.01%
2022/08/29	2	114.00	1	114.01	114.00	1	8,022	0.01%
2022/08/26	4	122.38	3	121.00	117.50	1	8,217	0.01%
2022/08/25	0	118.50	3.1	118.01	118.00	-3	8,843	-0.03%
2022/08/24	4	117.25	3	116.83	117.00	1	8,976	0.01%
2022/08/23	2	115.25	3.1	115.50	119.00	-1.1	9,484	-0.01%
2022/08/22	2.1	112.50	0	0.00	112.00	2.1	9,509	0.02%
2022/08/19	7.3	118.37	4	118.12	116.50	3.3	9,487	0.03%
2022/08/18	3	110.83	7.1	111.90	114.50	-4.1	9,186	-0.05%
2022/08/17	0	104.42	0	0.00	104.50	0	9,000	0.00%
2022/08/16	0	0.00	1	106.50	105.50	-1	9,067	-0.01%
2022/08/12	1.1	103.64	3.1	104.56	106.50	-2	9,262	-0.02%
2022/08/11	1	103.50	0	0.00	102.50	1	9,248	0.01%
2022/08/10	0	0.00	1	101.00	100.50	-1	9,266	-0.01%
2022/08/08	1	100.50	0	0.00	102.00	1	9,303	0.01%
2022/08/05	1	104.50	1	104.00	104.50	0	9,291	0.00%
2022/08/03	1	103.00	0	0.00	100.00	1	9,299	0.01%
2022/08/02	3	102.50	0	0.00	102.00	3	9,268	0.03%
2022/08/01	3.1	105.68	1	105.00	105.50	2.1	9,280	0.02%
2022/07/29	1	110.50	1	111.50	111.00	0	9,384	0.00%
2022/07/28	3.1	110.65	1	110.50	110.00	2.1	9,496	0.02%
2022/07/27	2	108.00	3.1	109.32	112.50	-1.1	9,425	-0.01%
2022/07/26	1	107.00	0	0.00	107.50	1	9,363	0.01%
2022/07/25	0	0.00	0.1	113.50	112.00	-0.1	9,297	0.00%
2022/07/22	2	112.25	4	112.13	112.50	-2	9,187	-0.02%
2022/07/21	3	109.17	5	109.80	111.00	-2	9,114	-0.02%
2022/07/18	2	105.00	0	107.00	106.00	2	8,934	0.02%
2022/07/15	0	0.00	1	104.00	103.00	-1	8,863	-0.01%
2022/07/14	2	102.50	1	101.00	103.00	1	8,786	0.01%
2022/07/13	20	98.80	0	0.00	98.80	20	8,681	0.23%
2022/07/12	0.1	97.45	0	0.00	94.70	0.1	8,629	0.00%
2022/07/11	0	0.00	1	100.50	100.00	-1	8,576	-0.01%
2022/07/08	6	102.33	6	103.50	101.50	0	8,535	0.00%
2022/07/07	1	100.00	0	0.00	100.00	1	8,457	0.01%
2022/07/06	0.1	99.80	1	98.00	96.20	-1	8,365	-0.01%
2022/07/05	2	102.50	4	103.63	103.00	-2	8,297	-0.02%
2022/07/04	2	103.00	2	102.00	102.50	0	8,201	0.00%
2022/07/01	0	0.00	1	103.00	102.50	-1	8,120	-0.01%
2022/06/30	2.2	109.73	7	109.50	109.50	-4.9	7,972	-0.06%
2022/06/28	6	117.42	2	116.50	116.50	4	7,745	0.05%
2022/06/27	2	120.25	3	122.50	122.00	-1	7,680	-0.01%
2022/06/24	7	121.14	4	120.25	120.00	3	7,527	0.04%
2022/06/23	0	0.00	1	118.50	120.00	-1	7,435	-0.01%
2022/06/22	1	117.50	4	120.00	117.00	-3	7,308	-0.04%
2022/06/21	33	123.76	29	122.53	123.50	4	7,196	0.06%
2022/06/20	4	121.25	1.3	123.16	118.00	2.7	7,229	0.04%
2022/06/17	5	123.50	7	124.06	122.00	-2	7,118	-0.03%
2022/06/16	16	132.53	13	131.50	125.00	3	7,064	0.04%
2022/06/15	11	130.50	13	131.19	129.00	-2	7,025	-0.03%
2022/06/14	4	131.00	0	0.00	134.00	4	7,084	0.06%
2022/06/13	1	128.50	1	129.00	132.50	0	6,955	0.00%
2022/06/10	4	134.25	5	136.00	133.50	-1	6,900	-0.01%
2022/06/09	3	134.67	4	135.00	135.50	-1	6,731	-0.01%
2022/06/08	14	134.04	18	134.19	135.50	-4	6,649	-0.06%
2022/06/07	34.4	137.37	23	138.72	134.00	11.4	6,439	0.18%
2022/06/06	3	139.00	7	141.14	139.50	-4	5,902	-0.07%
2022/06/02	16	141.34	14.1	142.81	138.50	1.9	5,674	0.03%
2022/06/01	4	137.75	18	136.08	142.00	-14	4,842	-0.29%
2022/05/31	29	131.02	22.2	130.73	129.50	6.9	4,620	0.15%
2022/05/30	3	127.00	11.5	124.15	128.50	-8.5	3,995	-0.21%
2022/05/27	4	116.38	6	116.33	117.00	-2	3,813	-0.05%
2022/05/26	1.3	113.60	6.1	114.82	113.00	-4.9	3,737	-0.13%
2022/05/25	2	116.00	6.5	117.46	118.00	-4.5	3,635	-0.12%
2022/05/24	2	116.00	1	117.00	115.00	1	3,587	0.03%
2022/05/23	6	117.58	15	118.27	115.00	-9	3,511	-0.26%
2022/05/20	1	109.00	2	112.25	112.50	-1	3,360	-0.03%
2022/05/19	1	109.00	0	0.00	110.50	1	3,287	0.03%
2022/05/18	1	111.50	0	0.00	109.00	1	3,250	0.03%
2022/05/16	0	109.00	0	0.00	108.50	0	3,219	0.00%
2022/05/13	0	0.00	1	110.00	107.50	-1	3,203	-0.03%
2022/05/12	0	0.00	1	107.00	107.00	-1	3,230	-0.03%
2022/05/11	0	0.00	3	107.83	108.00	-3	3,274	-0.09%
2022/05/10	2	107.25	0	0.00	108.50	2	3,309	0.06%
2022/05/09	1	105.50	2	106.50	105.00	-1	3,310	-0.03%
2022/05/06	2	109.50	2	109.50	109.00	0	3,255	0.00%
2022/05/05	3	108.67	3.2	109.13	109.00	-0.2	3,061	-0.01%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	1	89.70	1	90.50	91.00	0	2,924	0.00%
2022/04/29	1	90.00	1	91.50	89.90	0	2,942	0.00%
2022/04/28	2	89.50	0	0.00	88.80	2	2,956	0.07%
2022/04/27	1	89.00	2	89.45	90.30	-1	2,968	-0.03%
2022/04/26	3.2	97.20	2	95.75	94.50	1.2	2,940	0.04%
2022/04/25	0	0.00	1	100.00	99.50	-1	2,915	-0.03%
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/19	0	0.00	0	101.50	101.50	0	3,029	0.00%
2022/04/18	1	102.00	1	101.00	101.50	0	3,059	0.00%
2022/04/15	1	105.50	0	0.00	103.00	1	3,093	0.03%
2022/04/14	1	107.00	0	0.00	104.50	1	3,271	0.03%
2022/04/13	0	0.00	1	104.00	105.50	-1	3,424	-0.03%
2022/04/12	1	100.50	1	101.00	101.50	0	3,563	0.00%
2022/04/11	3	102.33	0	0.00	102.00	3	4,033	0.07%
2022/04/08	8	107.81	2	108.25	107.50	6	4,669	0.13%
2022/04/07	1	104.00	1	108.00	104.50	0	4,719	0.00%
2022/03/30	1	114.00	1	114.50	114.00	0	4,785	0.00%
2022/03/29	1	111.50	3	112.00	112.50	-2	4,757	-0.04%
2022/03/28	0	0.00	0.5	110.00	110.50	-0.5	4,781	-0.01%
2022/03/25	3	113.33	6	112.00	112.00	-3	4,821	-0.06%
2022/03/24	3	115.33	3	115.17	115.00	0	4,831	0.00%
2022/03/23	8	116.25	10	116.85	115.00	-2	4,821	-0.04%
2022/03/22	2	114.75	0	0.00	114.50	2	4,731	0.04%
2022/03/21	3	116.00	6	116.75	113.50	-3	4,698	-0.06%
2022/03/18	3	113.33	3	114.33	114.00	0	4,571	0.00%
2022/03/17	6.5	110.00	5	109.90	112.00	1.5	4,381	0.03%
2022/03/16	2	105.00	2	105.00	105.00	0	4,250	0.00%
2022/03/15	3	107.17	0	0.00	104.50	3	4,258	0.07%
2022/03/11	0	0.00	2	105.50	105.00	-2	4,410	-0.05%
2022/03/10	0	0.00	0.4	104.00	105.00	-0.4	4,433	-0.01%
2022/03/08	2	99.50	0	0.00	99.50	2	4,506	0.04%
2022/03/07	0.2	100.50	2	100.50	100.50	-1.8	4,530	-0.04%
2022/03/04	2	104.75	2	105.50	104.00	0	4,592	0.00%
2022/03/03	2	108.50	3.1	107.03	107.50	-1.1	4,639	-0.02%
2022/03/02	2	105.25	1	104.00	107.00	1	4,656	0.02%
2022/03/01	0	0.00	7.3	104.50	105.00	-7.3	4,669	-0.16%
2022/02/25	3	102.00	8	101.38	100.50	-5	4,707	-0.11%
2022/02/24	5.3	100.38	1	99.60	100.00	4.3	4,761	0.09%
2022/02/23	0	0.00	5	104.00	105.00	-5	4,784	-0.10%
2022/02/22	2.3	103.13	0	0.00	102.50	2.3	4,844	0.05%
2022/02/21	0	0.00	2	107.25	107.00	-2	4,925	-0.04%
2022/02/17	3	108.00	2	108.50	107.50	1	5,449	0.02%
2022/02/16	1	108.00	1	108.00	107.50	0	5,636	0.00%
2022/02/15	5	106.90	1	107.50	105.50	4	5,668	0.07%
2022/02/14	1	104.00	3	107.67	106.50	-2	5,841	-0.03%
2022/02/11	4	110.00	9	110.22	111.00	-5	5,846	-0.09%
2022/02/10	12	109.08	13	109.27	108.00	-1	5,829	-0.02%
2022/02/09	2	104.50	3.3	105.42	107.50	-1.3	5,840	-0.02%
2022/02/08	1	102.50	1	102.50	102.50	0	6,052	0.00%
2022/02/07	1	100.50	0	0.00	100.50	1	6,398	0.02%
2022/01/26	3	99.40	0	0.00	99.00	3	6,524	0.05%
2022/01/25	0	0.00	3	101.84	101.00	-3	6,685	-0.05%
2022/01/24	0	0.00	4	100.75	102.50	-4	7,098	-0.06%
2022/01/20	1	104.00	0	0.00	103.00	1	7,399	0.01%
2022/01/19	1	102.00	0	0.00	104.00	1	7,397	0.01%
2022/01/18	3.1	102.34	3	102.67	101.00	0.1	7,460	0.00%
2022/01/17	1	103.00	6	102.00	103.50	-5	7,513	-0.07%
2022/01/14	3.2	99.13	2	98.65	99.50	1.2	7,580	0.02%
2022/01/13	4	100.30	1	102.00	101.00	3	7,647	0.04%
2022/01/12	6	99.85	4	99.23	98.90	2	7,684	0.03%
2022/01/11	5.5	102.50	3	102.17	101.00	2.5	7,749	0.03%
2022/01/10	3	104.17	3	104.00	104.00	0	7,785	0.00%
2022/01/07	15	104.67	107.4	110.54	103.00	-92.4	7,876	-1.17%	大賣/
2022/01/06	16.1	112.20	14	113.71	111.50	2.1	7,712	0.03%
2022/01/05	12.5	119.28	8	119.06	117.00	4.5	7,612	0.06%
2022/01/04	116	123.88	18.1	122.76	121.00	97.9	7,481	1.31%	大買/
2022/01/03	39.6	122.05	31.3	121.93	123.00	8.2	7,037	0.12%
2021/12/30	3	112.83	3.1	111.79	114.00	-0.1	6,408	0.00%
2021/12/29	1	109.00	2	109.50	109.50	-1	6,357	-0.02%
2021/12/28	1.3	112.12	1	111.50	112.00	0.3	6,375	0.00%
2021/12/27	0	0.00	7	108.07	108.00	-7	6,367	-0.11%
2021/12/24	0	0.00	2	111.25	108.50	-2	6,380	-0.03%
2021/12/23	4	112.13	1	112.00	110.50	3	6,389	0.05%
2021/12/22	5	111.30	1.2	111.43	111.00	3.8	6,403	0.06%
2021/12/21	2.1	112.50	2	111.75	112.50	0.1	6,376	0.00%
2021/12/20	2	111.00	3	110.01	111.50	-1	6,317	-0.02%
2021/12/17	2.5	110.60	0	0.00	108.50	2.5	6,275	0.04%
2021/12/16	0.1	108.50	2	111.50	111.00	-1.9	6,245	-0.03%
2021/12/15	0.3	107.50	0	0.00	107.00	0.3	6,192	0.00%
2021/12/14	0	0.00	1	105.50	103.00	-1	6,212	-0.02%
2021/12/10	0	0.00	1	107.00	107.00	-1	6,300	-0.02%
2021/12/09	0.5	112.00	3	109.33	108.00	-2.5	6,327	-0.04%
2021/12/08	4.5	113.22	3	113.17	111.50	1.5	6,324	0.02%
2021/12/07	5	111.80	1.2	110.78	110.00	3.8	6,279	0.06%
2021/12/06	1.2	108.08	0	0.00	108.00	1.2	6,202	0.02%
2021/12/03	1	109.00	3.8	109.50	110.00	-2.8	6,240	-0.04%
2021/12/02	2	107.00	0	0.00	106.50	2	6,317	0.03%
2021/12/01	3	109.50	3	105.33	109.50	0	6,490	0.00%
2021/11/30	2.1	108.46	0	0.00	107.50	2.1	6,584	0.03%
2021/11/29	2.1	104.38	2	104.50	105.00	0.1	6,686	0.00%
2021/11/26	2.3	105.20	2	103.00	103.00	0.3	7,170	0.00%
2021/11/25	0	0.00	1	105.50	106.00	-1	7,680	-0.01%
2021/11/24	2	105.50	8	107.69	108.00	-6	7,746	-0.08%
2021/11/23	4	107.63	3	106.83	107.00	1	7,756	0.01%
2021/11/22	0.4	112.00	5	111.80	111.50	-4.6	7,789	-0.06%
2021/11/19	8	113.69	5	114.00	114.00	3	7,899	0.04%
2021/11/18	2	114.50	1	113.00	113.00	1	8,050	0.01%
2021/11/17	18	118.64	18.1	119.25	116.00	-0.1	8,100	0.00%
2021/11/16	6.1	111.05	8.1	113.38	114.50	-2	7,883	-0.03%
2021/11/15	6.1	112.21	3.2	111.35	111.00	2.9	7,889	0.04%
2021/11/12	0	0.00	4	110.00	110.00	-4	7,882	-0.05%
2021/11/11	9.2	110.66	9	112.56	108.00	0.2	7,990	0.00%
2021/11/10	8	108.63	8.2	107.53	109.50	-0.2	7,972	0.00%
2021/11/09	3	107.50	1	106.50	106.50	2	8,086	0.02%
2021/11/08	4	105.50	6	106.33	105.00	-2	8,172	-0.02%
2021/11/05	37	110.86	13	109.54	109.50	24	8,241	0.29%
2021/11/04	14	109.71	19.1	110.35	114.00	-5.1	8,233	-0.06%
2021/11/03	6	104.00	9	102.83	104.00	-3	8,120	-0.04%
2021/11/02	4.1	104.12	12	103.00	103.00	-8	8,208	-0.10%
2021/11/01	43.1	108.49	24.7	109.17	108.50	18.4	8,265	0.22%
2021/10/29	7	100.73	5.1	101.91	104.50	2	8,134	0.02%
2021/10/28	2	95.05	2	95.85	95.00	0	8,069	0.00%
2021/10/27	0	93.70	1	92.70	94.30	-1	8,367	-0.01%
2021/10/26	0	0.00	3	95.50	91.90	-3	8,858	-0.03%
2021/10/25	1	94.90	1	93.90	95.00	0	9,203	0.00%
2021/10/22	4	94.90	3	94.00	94.60	1	9,425	0.01%
2021/10/21	2	93.95	6	94.50	92.00	-4	9,740	-0.04%
2021/10/20	1	93.80	0	0.00	93.00	1	10,221	0.01%
2021/10/19	12	89.82	14.1	90.74	92.30	-2.1	10,853	-0.02%
2021/10/15	14	87.59	19.3	87.40	87.40	-5.3	10,793	-0.05%
2021/10/14	7	82.66	5	82.50	83.00	2	11,096	0.02%
2021/10/13	3	81.37	0	0.00	80.20	3	11,457	0.03%
2021/10/12	5	85.38	0	86.00	86.40	5	11,491	0.04%
2021/10/08	1	84.40	0	0.00	84.90	1	11,571	0.01%
2021/10/07	0	0.00	3.1	85.26	86.00	-3.1	11,733	-0.03%
2021/10/06	2	81.95	0.2	82.75	80.10	1.8	12,184	0.01%
2021/10/05	1.3	77.65	2	79.85	82.30	-0.7	12,470	-0.01%
2021/10/04	6	82.82	14	80.47	78.00	-8	12,523	-0.06%
2021/10/01	1.3	81.24	0	0.00	81.00	1.3	12,637	0.01%
2021/09/30	0	84.70	3	85.63	86.30	-3	12,804	-0.02%
2021/09/29	2.1	82.84	0.5	85.11	83.50	1.6	13,256	0.01%
2021/09/28	1.1	88.55	0	0.00	88.10	1.1	13,840	0.01%
2021/09/27	1	91.20	1	91.40	90.10	0	14,190	0.00%
2021/09/24	2	90.60	2	91.00	91.10	0	14,256	0.00%
2021/09/23	3.2	90.84	1	91.50	89.60	2.2	14,300	0.02%
2021/09/22	1.4	90.52	1	88.12	89.90	0.4	14,379	0.00%
2021/09/17	2	89.95	3	90.30	91.70	-1	14,554	-0.01%
2021/09/16	1.1	89.58	0	0.00	89.50	1.1	14,684	0.01%
2021/09/15	4.1	91.40	3	93.57	90.50	1.1	14,736	0.01%
2021/09/14	4.1	96.40	2	97.20	95.20	2.1	14,778	0.01%
2021/09/13	1.1	99.41	0	0.00	97.00	1.1	14,781	0.01%
2021/09/10	0	0.00	4	97.40	99.20	-4	14,827	-0.03%
2021/09/09	4	98.38	1	96.50	98.70	3	14,969	0.02%
2021/09/08	5	96.62	4	96.55	95.10	1	15,006	0.01%
2021/09/07	12.2	102.59	13.5	101.29	99.00	-1.3	15,080	-0.01%
2021/09/06	28	110.56	41.1	109.63	107.50	-13.1	15,011	-0.09%
2021/09/03	17	108.35	18.5	108.95	107.50	-1.5	14,988	-0.01%
2021/09/02	31.5	107.13	7	107.43	106.00	24.5	15,287	0.16%
2021/09/01	29.1	112.14	19.2	112.38	112.50	9.9	15,216	0.07%
2021/08/31	23	109.24	43.6	110.78	111.50	-20.6	14,733	-0.14%
2021/08/30	5	101.60	4	102.00	101.50	1	14,232	0.01%
2021/08/27	6.3	99.52	6	98.67	98.00	0.3	14,204	0.00%
2021/08/26	0	0.00	6	101.33	100.00	-6	14,209	-0.04%
2021/08/25	14.3	104.46	9	104.61	102.50	5.3	14,202	0.04%
2021/08/24	0	0.00	2.1	103.53	102.00	-2.1	14,278	-0.01%
2021/08/23	29.1	99.62	25.3	99.84	99.90	3.8	14,228	0.03%
2021/08/20	4	98.10	3	97.20	96.10	1	14,188	0.01%
2021/08/19	2.3	96.79	5	96.06	93.00	-2.7	14,048	-0.02%
2021/08/18	21	94.72	24	95.75	99.50	-3	13,953	-0.02%
2021/08/17	9	97.92	10	94.10	93.80	-1	13,857	-0.01%
2021/08/16	5	99.21	5	100.50	100.00	0	13,743	0.00%
2021/08/13	6.5	99.70	6	101.02	98.30	0.5	13,607	0.00%
2021/08/12	14	107.11	12.2	107.84	106.50	1.8	13,449	0.01%
2021/08/11	7.1	103.99	9.1	104.48	103.50	-2	13,342	-0.01%
2021/08/10	9	107.28	22	107.61	108.00	-13	13,247	-0.10%
2021/08/09	21.1	109.07	0.1	109.25	108.00	21	13,046	0.16%
2021/08/06	11.2	119.02	10	121.75	119.50	1.2	12,877	0.01%
2021/08/05	8.1	124.44	12	122.54	126.50	-3.9	12,733	-0.03%
2021/08/04	32.2	123.61	32	123.38	122.00	0.2	12,643	0.00%
2021/08/03	13.1	129.95	16.1	129.53	129.00	-3	12,443	-0.02%
2021/08/02	16	127.38	10.1	126.26	129.00	6	12,241	0.05%
2021/07/30	42.1	128.91	37	130.07	122.50	5.1	11,960	0.04%
2021/07/29	19.1	121.73	35.2	121.52	129.50	-16.2	11,462	-0.14%
2021/07/28	37.2	120.96	15.4	119.17	118.00	21.9	11,060	0.20%
2021/07/27	25.1	130.36	20	130.68	131.00	5.1	10,822	0.05%
2021/07/26	14	127.96	11	129.00	128.50	3	10,455	0.03%
2021/07/23	27	119.28	16.2	121.91	124.50	10.8	9,908	0.11%
2021/07/22	5	116.50	0	0.00	116.50	5	9,242	0.05%
2021/07/21	0	0.00	2.1	106.00	106.00	-2.1	9,272	-0.02%
2021/07/20	22.3	98.52	21	98.67	96.40	1.3	9,293	0.01%
2021/07/19	17	97.68	13	98.69	100.50	4	9,196	0.04%
2021/07/16	2.2	93.20	2	92.05	91.60	0.2	9,152	0.00%
2021/07/15	2	91.95	9	91.23	91.70	-7	9,313	-0.08%
2021/07/14	18	91.16	3	92.00	92.00	15	9,742	0.15%
2021/07/13	18	94.67	11	96.34	90.50	7	9,925	0.07%
2021/07/12	34	92.98	44	93.75	92.10	-10	9,792	-0.10%
2021/07/09	8	86.70	7	89.10	89.20	1	9,648	0.01%
2021/07/08	15.2	88.80	2	90.80	87.90	13.2	9,818	0.13%
2021/07/07	10	89.64	6	88.32	87.80	4	9,891	0.04%
2021/07/06	25	89.79	16	90.50	87.50	9	9,768	0.09%
2021/07/05	28.1	83.68	22	89.84	90.10	6.1	9,411	0.06%
2021/07/02	0	0.00	20	81.61	82.90	-20	8,978	-0.22%
2021/07/01	2	74.35	1	75.50	75.40	1	9,001	0.01%
2021/06/30	7	77.43	7	76.86	76.90	0	8,982	0.00%
2021/06/29	0	76.20	4	75.60	75.60	-4	9,002	-0.04%
2021/06/28	14	76.64	22	77.12	77.50	-8	9,085	-0.09%
2021/06/25	11	75.26	20.1	75.64	75.70	-9.1	9,051	-0.10%
2021/06/24	2	73.00	12	73.27	73.20	-10	9,138	-0.11%
2021/06/23	2	72.40	6.2	72.77	73.50	-4.2	9,158	-0.05%
2021/06/22	0	70.30	7	70.06	69.40	-7	9,395	-0.07%
2021/06/21	10	71.72	5.1	71.40	69.80	4.9	9,391	0.05%
2021/06/18	19.1	74.39	16	74.41	73.70	3.1	9,390	0.03%
2021/06/17	6	72.13	3.1	72.01	72.50	2.9	9,282	0.03%
2021/06/16	9.1	72.74	17	71.31	72.00	-7.9	9,499	-0.08%
2021/06/15	4	70.87	0	0.00	70.80	4	9,433	0.04%
2021/06/11	30	70.81	34	69.89	70.40	-4	9,510	-0.04%
2021/06/10	20.2	71.19	19	71.59	70.40	1.1	10,042	0.01%
2021/06/09	6	67.75	8.1	67.03	66.70	-2.1	10,067	-0.02%
2021/06/08	5	67.80	1	66.20	65.30	4	10,057	0.04%
2021/06/07	29.1	65.56	21	65.03	64.90	8.1	10,019	0.08%
2021/06/04	6	67.47	10	66.84	66.70	-4	9,968	-0.04%
2021/06/03	2	67.50	4	67.10	66.80	-2	9,928	-0.02%
2021/06/02	23	66.59	20	65.65	65.50	3	9,873	0.03%
2021/06/01	6.1	69.21	2	68.50	67.90	4.1	9,790	0.04%
2021/05/31	6	66.05	42	65.23	68.30	-36	9,589	-0.38%
2021/05/28	35	62.68	21	64.44	62.10	14	9,445	0.15%
2021/05/27	0	0.00	1	62.50	62.00	-1	9,413	-0.01%
2021/05/26	2	61.00	0	0.00	61.30	2	9,410	0.02%
2021/05/25	1	62.90	1	62.20	62.00	0	9,403	0.00%
2021/05/24	0	0.00	1	59.50	60.20	-1	9,372	-0.01%
2021/05/21	0	0.00	0.1	58.76	59.10	-0.1	9,342	0.00%
2021/05/20	0	56.00	0	0.00	55.80	0	9,406	0.00%
2021/05/18	8	56.69	5	57.30	57.30	3	9,418	0.03%
2021/05/17	1	53.05	0	0.00	52.10	1	9,394	0.01%
2021/05/14	6	57.37	5	58.20	57.80	1	9,352	0.01%
2021/05/13	7	62.50	3	60.80	60.00	4	9,291	0.04%
2021/05/12	37	62.58	49	60.78	60.10	-12	9,227	-0.13%
2021/05/11	28	65.26	17	64.07	63.50	11	9,090	0.12%
2021/05/10	12	71.37	8	71.39	70.50	4	9,024	0.04%
2021/05/07	13	70.06	1	72.80	74.80	12	9,028	0.13%
2021/05/06	11	68.89	0	0.00	69.60	11	8,992	0.12%
2021/05/05	1	70.00	3	75.00	70.00	-2	8,999	-0.02%
2021/05/03	6	79.63	7	78.06	77.40	-1	9,009	-0.01%
2021/04/29	0	0.00	1	83.70	81.10	-1	9,069	-0.01%
2021/04/27	2	83.50	2	79.10	79.50	0	9,182	0.00%
2021/04/26	10	83.34	0	0.00	82.60	10	9,326	0.11%
2021/04/23	23	84.71	29	85.09	86.40	-6	9,285	-0.06%
2021/04/22	5	82.34	11	82.73	79.70	-6	9,037	-0.07%
2021/04/21	12	80.42	10	80.17	79.90	2	8,824	0.02%
2021/04/20	14	78.94	10	78.25	79.00	4	8,598	0.05%
2021/04/19	11	73.04	22	73.45	76.50	-11	8,132	-0.14%
2021/04/16	6	67.05	12.1	68.92	69.60	-6.1	7,791	-0.08%
2021/04/15	9	64.08	10	63.27	63.30	-1	7,526	-0.01%
2021/04/14	10	62.08	9.5	61.91	62.00	0.5	7,463	0.01%
2021/04/13	15	62.22	28	61.78	61.90	-13	7,768	-0.17%
2021/04/12	3	59.27	8	60.30	60.50	-5	7,568	-0.07%
2021/04/09	27.1	60.92	2	62.80	60.00	25.1	7,649	0.33%
2021/04/08	17	62.56	11	61.95	61.80	6	7,673	0.08%
2021/04/07	21	61.09	29.3	61.59	61.50	-8.3	7,607	-0.11%
2021/04/06	0	57.90	0	0.00	57.80	0	7,339	0.00%
2021/04/01	9	58.88	4	59.83	57.40	5	7,523	0.07%
2021/03/31	18.5	59.73	15	60.03	58.90	3.5	8,008	0.04%
2021/03/30	11	59.55	12	59.50	59.00	-1	8,018	-0.01%
2021/03/29	7	59.00	18	60.06	59.50	-11	8,400	-0.13%
2021/03/26	6	58.38	7	57.70	57.10	-1	8,614	-0.01%
2021/03/25	28	58.24	37	58.26	56.90	-9	9,155	-0.10%
2021/03/24	2	56.70	6	56.10	55.50	-4	9,500	-0.04%
2021/03/23	15	56.98	6	56.68	55.60	9	9,648	0.09%
2021/03/22	5	56.88	8	57.35	56.80	-3	9,865	-0.03%
2021/03/19	17	57.85	9	57.86	58.40	8	10,337	0.08%
2021/03/18	7	55.61	2	56.00	55.40	5	10,389	0.05%
2021/03/17	7	55.97	15	56.33	56.10	-8	10,372	-0.08%
2021/03/16	36	58.44	28	57.20	56.30	8	10,286	0.08%
2021/03/15	24	55.59	18	57.28	58.00	6	9,652	0.06%
2021/03/12	5	51.78	12	52.01	52.80	-7	9,297	-0.08%
2021/03/11	0	0.00	4	50.25	50.00	-4	9,257	-0.04%
2021/03/09	3.1	47.68	0	0.00	47.70	3.1	9,562	0.03%
2021/03/08	2	49.00	5	49.20	49.00	-3	9,592	-0.03%
2021/03/05	4	50.14	1	49.70	49.70	3	9,684	0.03%
2021/03/04	2	51.10	1	50.60	50.50	1	9,753	0.01%
2021/03/02	3	51.97	8	52.61	51.30	-5	10,766	-0.05%
2021/02/26	1	51.20	1	51.40	51.40	0	11,028	0.00%
2021/02/24	0	0.00	14.1	52.45	51.70	-14.1	11,160	-0.13%
2021/02/23	1	51.50	0	0.00	51.10	1	11,185	0.01%
2021/02/22	6	51.88	31	51.42	51.80	-25	11,186	-0.22%
2021/02/19	1	49.05	8.1	50.83	51.00	-7.1	11,118	-0.06%
2021/02/18	1	48.65	4	49.06	49.15	-3	11,114	-0.03%
2021/02/17	2.1	48.64	1	47.35	48.80	1.1	11,193	0.01%
2021/02/05	4	45.65	0	0.00	45.15	4	11,257	0.04%
2021/02/04	3	45.68	0	0.00	45.65	3	11,555	0.03%
2021/02/02	10	46.35	1	46.70	46.60	9	11,821	0.08%
2021/02/01	1	45.00	4	45.65	45.70	-3	12,061	-0.02%
2021/01/29	21.1	46.42	12	47.03	46.40	9.1	12,077	0.08%
2021/01/28	8	48.75	0	0.00	48.05	8	12,073	0.07%
2021/01/26	7	51.17	5	50.49	49.95	2	12,120	0.02%
2021/01/25	2	51.70	2	51.30	51.30	0	12,157	0.00%
2021/01/22	2	50.50	1	49.00	51.10	1	12,198	0.01%
2021/01/21	5	49.48	5	50.02	48.65	0	12,181	0.00%
2021/01/20	8	50.24	0	0.00	50.10	8	12,378	0.06%
2021/01/19	14	53.83	31	54.14	52.80	-17	12,384	-0.14%
2021/01/18	2	49.63	2	50.55	52.20	0	12,257	0.00%
2021/01/15	3	52.23	4	53.48	52.10	-1	12,308	-0.01%
2021/01/14	46	52.91	38	52.85	53.60	8	12,316	0.06%
2021/01/13	2	51.25	2	51.45	51.60	0	12,360	0.00%
2021/01/12	1	51.00	9	51.63	50.90	-8	12,425	-0.06%
2021/01/11	0	0.00	2	52.65	52.80	-2	12,655	-0.02%
2021/01/08	35	51.77	5	52.54	51.80	30	13,263	0.23%
2021/01/07	39	53.43	40	53.72	53.40	-1	13,330	-0.01%
2021/01/06	53	55.01	53	55.24	53.00	0	13,483	0.00%
2021/01/05	2	52.30	6	52.68	52.70	-4	13,225	-0.03%
2021/01/04	11	53.11	15	53.35	53.50	-4	13,785	-0.03%
2020/12/31	8	52.85	6	52.85	52.90	2	14,519	0.01%
2020/12/30	6	52.17	4.3	52.02	51.60	1.7	14,780	0.01%
2020/12/29	7	52.01	3	52.27	51.30	4	14,746	0.03%
2020/12/28	23	53.77	21	53.59	52.40	2	14,743	0.01%
2020/12/25	91	53.62	89.5	53.42	53.00	1.5	14,552	0.01%
2020/12/24	38	52.07	39.3	51.94	50.90	-1.3	14,081	-0.01%
2020/12/23	89.1	52.32	84	52.45	51.20	5.1	13,990	0.04%
2020/12/22	81.2	51.95	69	52.39	50.80	12.2	13,700	0.09%
2020/12/21	82	49.51	89.1	50.16	52.90	-7.1	13,544	-0.05%
2020/12/18	60	49.33	57	49.26	48.15	3	13,298	0.02%
2020/12/17	5.1	46.25	3	45.92	46.50	2.1	13,354	0.02%
2020/12/16	9	46.04	6	46.13	45.70	3	13,711	0.02%
2020/12/15	30	47.11	13	45.38	44.65	17	13,772	0.12%
2020/12/14	4	47.60	41	48.57	49.40	-37	13,220	-0.28%
2020/12/11	2	43.83	0	0.00	44.95	2	12,873	0.02%
2020/12/10	1	45.75	2	44.15	44.70	-1	12,807	-0.01%
2020/12/09	3	45.92	2	45.35	45.35	1	12,742	0.01%
2020/12/08	5	44.47	7	44.99	45.65	-2	12,656	-0.02%
2020/12/07	9	43.47	6	43.60	43.35	3	12,547	0.02%
2020/12/04	12	45.28	3	44.60	44.60	9	12,490	0.07%
2020/12/03	9	46.61	6	46.24	45.25	3	12,427	0.02%
2020/12/02	4	44.55	4	45.30	44.45	0	12,171	0.00%
2020/12/01	12	44.02	21	44.57	45.15	-9	12,125	-0.07%
2020/11/30	9	45.19	1	45.45	44.75	8	12,054	0.07%
2020/11/27	16	46.35	14	45.63	45.80	2	12,014	0.02%
2020/11/26	120	47.24	105	47.58	46.60	15	11,865	0.13%	大買/大賣/
2020/11/25	3	46.00	7	43.89	46.20	-4	10,989	-0.04%
2020/11/24	1	42.05	7	43.44	42.00	-6	10,673	-0.06%
2020/11/23	15	42.55	1	42.05	42.60	14	10,663	0.13%
2020/11/20	5	41.73	13	41.50	42.15	-8	10,739	-0.07%
2020/11/19	4	40.66	0	0.00	40.70	4	10,697	0.04%
2020/11/18	1	40.65	9	40.83	40.55	-8	10,809	-0.07%
2020/11/17	7	40.83	0	0.00	40.70	7	10,776	0.06%
2020/11/16	7	41.25	0	0.00	41.05	7	10,733	0.07%
2020/11/13	5	42.69	6	42.60	42.05	-1	10,637	-0.01%
2020/11/12	8	43.41	7	44.04	42.55	1	10,542	0.01%
2020/11/11	1	42.55	2	42.50	42.50	-1	10,249	-0.01%
2020/11/10	13	42.05	11	42.40	42.25	2	10,302	0.02%
2020/11/09	68	42.44	73	41.65	43.80	-5	10,155	-0.05%
2020/11/06	7	40.89	3	41.23	40.80	4	9,901	0.04%
2020/11/05	0	40.70	3	40.90	41.00	-3	9,856	-0.03%
2020/11/04	4	40.38	4	40.20	40.30	0	9,819	0.00%
2020/11/03	7	39.90	3	40.13	40.50	4	9,778	0.04%
2020/11/02	1	39.50	3	39.15	38.95	-2	9,719	-0.02%
2020/10/30	3	41.15	3	41.43	40.10	0	9,624	0.00%
2020/10/29	14	40.83	13	41.09	41.00	1	9,536	0.01%
2020/10/28	77	42.37	77	42.97	42.20	0	9,447	0.00%
2020/10/27	1	41.30	3	41.47	42.30	-2	9,165	-0.02%
2020/10/26	7	41.26	5	41.16	40.95	2	9,050	0.02%
2020/10/23	2	41.50	3	41.62	41.20	-1	8,939	-0.01%
2020/10/22	0	0.00	6	41.83	41.50	-6	8,835	-0.07%
2020/10/21	6	43.37	3	43.15	42.55	3	8,719	0.03%
2020/10/20	2	42.60	2	43.10	42.30	0	8,530	0.00%
2020/10/19	16	42.23	14	42.40	43.20	2	8,423	0.02%
2020/10/16	7	43.64	7	45.56	41.40	0	8,114	0.00%
2020/10/15	3	43.95	1	44.15	43.65	2	7,442	0.03%
2020/10/14	9	44.26	5	44.19	43.70	4	7,267	0.06%
2020/10/13	9	43.20	11	43.36	44.05	-2	7,006	-0.03%
2020/10/12	65	41.12	130	42.44	43.00	-65	6,678	-0.97%	大賣/
2020/10/08	19	40.23	15	40.32	41.20	4	6,058	0.07%
2020/10/07	11	38.27	10	38.48	39.35	1	5,172	0.02%
2020/10/06	67	35.27	5	35.64	35.80	62	4,764	1.30%
2020/10/05	4	34.21	3	34.27	35.30	1	4,679	0.02%
2020/09/30	1	32.35	1	33.60	33.50	0	4,562	0.00%
2020/09/29	7	32.88	6	32.72	32.55	1	4,516	0.02%
2020/09/28	6	34.53	8	34.49	34.30	-2	4,508	-0.04%
2020/09/25	10	35.21	5	33.50	34.60	5	4,452	0.11%
2020/09/24	8	36.81	9	36.75	36.30	-1	4,221	-0.02%
2020/09/23	5	36.59	8	36.69	36.25	-3	3,918	-0.08%
2020/09/22	45	36.04	44	36.12	37.10	1	3,531	0.03%
2020/09/21	25	34.16	34	34.93	35.35	-9	2,783	-0.32%
2020/09/18	7	31.96	15	32.10	32.15	-8	2,251	-0.36%
2020/09/11	2	28.45	5	28.03	28.10	-3	1,938	-0.15%
2020/09/07	0	0.00	18	29.78	29.05	-18	1,936	-0.93%
2020/09/04	18	29.49	2	29.45	29.60	16	1,943	0.82%
2020/09/03	2	30.30	1	30.25	29.95	1	1,944	0.05%
2020/09/02	0	0.00	18	30.70	30.75	-18	2,006	-0.90%
2020/09/01	5	29.91	5	29.55	29.90	0	2,010	0.00%
2020/08/31	0	0.00	3	29.45	29.30	-3	1,989	-0.15%
2020/08/28	6	30.42	0	0.00	30.00	6	1,961	0.31%
2020/08/27	7	30.51	2	30.30	30.95	5	1,923	0.26%
2020/08/26	8	31.29	5	31.65	31.45	3	1,811	0.17%
2020/08/25	0	0.00	4	29.20	29.20	-4	1,644	-0.24%
2020/08/24	4	29.68	0	0.00	29.80	4	1,579	0.25%
2020/08/21	4	27.10	0	0.00	27.10	4	1,425	0.28%
2020/08/20	0	0.00	3	27.00	26.50	-3	1,416	-0.21%
2020/08/17	4	29.50	1	29.70	29.35	3	1,371	0.22%
2020/08/14	17	30.49	2	30.03	29.90	15	1,341	1.12%
2020/08/13	6	28.89	4	29.00	29.45	2	1,194	0.17%
2020/08/07	3	29.08	0	0.00	28.80	3	1,139	0.26%
2020/07/24	0	0.00	4	28.10	27.30	-4	1,146	-0.35%
2020/07/23	4	28.55	0	0.00	28.35	4	1,139	0.35%
2020/07/22	10	28.15	10	28.50	28.40	0	1,129	0.00%
2020/07/09	0	0.00	4	29.75	29.60	-4	1,080	-0.37%
2020/07/08	0	0.00	2	29.50	29.65	-2	1,060	-0.19%
2020/07/06	0	0.00	5	30.55	30.60	-5	943	-0.53%
2020/07/03	0	0.00	5	29.33	29.30	-5	887	-0.56%
2020/07/02	1	29.00	7	29.04	29.10	-6	864	-0.69%
2020/07/01	4	28.55	28	28.78	28.80	-24	846	-2.84%
2020/06/30	6	28.45	0	0.00	28.25	6	826	0.73%
2020/06/29	0	0.00	1	28.45	28.80	-1	801	-0.12%
2020/06/23	2	27.60	0	0.00	27.60	2	722	0.28%
2020/06/22	12	27.94	0	0.00	27.80	12	717	1.67%
2020/06/19	4	28.10	0	0.00	28.15	4	717	0.56%
2020/06/11	4	28.38	1	28.25	27.30	3	667	0.45%
2020/06/10	4	28.13	0	0.00	28.20	4	651	0.61%
2020/06/09	7	28.43	0	0.00	28.75	7	650	1.08%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/06/05	0	0.00	1	26.10	26.45	-1	509	-0.20%
2020/06/02	0	0.00	2	25.15	25.15	-2	484	-0.41%
2020/05/20	1	25.05	1	25.30	25.25	0	460	0.00%
2020/04/15	0	0.00	6	21.20	21.45	-6	394	-1.52%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/13	0	0.00	1	20.20	20.00	-1	389	-0.26%
2020/04/10	2	20.03	0	0.00	20.10	2	394	0.51%
2020/04/09	3	19.98	3	20.12	20.20	0	400	0.00%
2020/03/26	0	0.00	2	17.60	17.70	-2	425	-0.47%
2020/03/25	1	17.50	0	0.00	17.65	1	434	0.23%
2020/03/12	1	22.05	1	22.25	22.10	0	793	0.00%
2020/03/11	0	0.00	1	25.00	24.50	-1	835	-0.12%
2020/03/06	2	25.73	0	0.00	25.65	2	821	0.24%
2020/03/05	8	26.05	0	0.00	26.05	8	820	0.97%
2020/02/27	0	0.00	2	25.05	25.10	-2	809	-0.25%
2020/02/24	2	26.55	0	0.00	26.35	2	804	0.25%
2020/02/20	0	0.00	1	28.50	27.15	-1	800	-0.12%
2020/02/12	0	0.00	3	25.70	25.75	-3	772	-0.39%
2020/02/11	0	0.00	0.7	25.05	25.20	-0.7	770	-0.09%
2020/02/07	0	0.00	2	25.45	25.50	-2	776	-0.26%
2020/02/06	1	25.80	0	0.00	26.15	1	777	0.13%
2020/02/04	0	0.00	2	24.85	25.10	-2	782	-0.26%
2020/02/03	2	24.10	0	0.00	24.00	2	784	0.25%
2020/01/30	1	26.10	2	27.10	25.45	-1	799	-0.13%
2020/01/06	2	28.78	0	0.00	28.65	2	982	0.20%
2019/12/20	5	30.45	1	30.25	30.25	4	948	0.42%
2019/12/19	0.1	30.40	0	0.00	30.40	0.1	944	0.01%
2019/12/18	0	0.00	1	30.55	30.05	-1	941	-0.11%
2019/12/17	4	32.14	1	32.95	30.90	3	924	0.32%
2019/12/16	2	30.55	2	30.25	30.50	0	867	0.00%
2019/12/11	1	29.80	0	0.00	29.85	1	797	0.13%
2019/12/09	3	30.23	0	0.00	29.20	3	685	0.44%
2019/12/06	0	0.00	4	30.15	30.15	-4	607	-0.66%
2019/12/04	1	27.00	0	0.00	27.20	1	561	0.18%
2019/11/29	1	27.40	0	0.00	27.35	1	569	0.18%
2019/11/18	2	27.90	0	0.00	27.95	2	635	0.31%
2019/11/15	0	0.00	1	27.85	27.80	-1	699	-0.14%
2019/11/07	0.1	28.50	0	0.00	28.50	0.1	702	0.01%
2019/10/28	0	0.00	1	31.50	30.60	-1	667	-0.15%
2019/10/25	11.5	30.48	13	30.25	30.50	-1.5	613	-0.24%
2019/10/23	1	29.80	0	0.00	29.25	1	566	0.18%
2019/10/16	0	0.00	3	28.20	28.20	-3	587	-0.51%
2019/10/15	2	27.65	0	0.00	27.65	2	575	0.35%
2019/10/14	0	0.00	1	28.00	28.00	-1	638	-0.16%
2019/09/19	1	29.45	0	0.00	29.20	1	610	0.16%
2019/09/04	0	0.00	6	29.10	29.10	-6	562	-1.07%
2019/08/28	2	29.60	2	28.80	28.80	0	554	0.00%
2019/08/27	0	0.00	9	29.00	28.80	-9	541	-1.66%
2019/08/20	9	29.20	0	0.00	29.40	9	509	1.77%
2019/07/31	0	0.00	1	28.25	28.25	-1	457	-0.22%
2019/07/24	2	29.65	2	29.30	29.50	0	472	0.00%
2019/07/18	2	29.50	2	29.20	29.05	0	428	0.00%
2019/07/17	5	29.37	4	29.48	29.25	1	421	0.24%
2019/07/16	6	28.90	5	29.10	29.80	1	396	0.25%
2019/07/15	2	26.80	0	0.00	27.10	2	340	0.59%
2019/07/03	1	26.80	0	0.00	26.70	1	451	0.22%
2019/07/01	0	0.00	6	26.40	26.30	-6	455	-1.32%
2019/06/25	3	26.15	0	0.00	26.15	3	461	0.65%
2019/06/24	3	26.35	3	26.68	26.35	0	461	0.00%
2019/06/21	3	25.65	0	0.00	25.65	3	447	0.67%
2019/06/20	0	0.00	1	26.10	26.20	-1	449	-0.22%
2019/06/18	2	26.50	2	25.90	25.65	0	453	0.00%
2019/05/17	2	25.80	1	25.85	25.45	1	589	0.17%
2019/05/10	0	0.00	3	27.40	26.90	-3	708	-0.42%
2019/05/09	1	27.05	0	0.00	27.10	1	709	0.14%
2019/05/06	2	28.98	0	0.00	28.80	2	716	0.28%
2019/04/17	1	31.05	0	0.00	31.30	1	832	0.12%
2019/04/16	3	30.65	4	31.14	31.30	-1	777	-0.13%
2019/04/12	1	30.00	0	0.00	29.35	1	769	0.13%
2019/03/26	0	0.00	2	29.00	29.00	-2	870	-0.23%
2019/03/18	0	0.00	1	29.90	29.95	-1	1,097	-0.09%
2019/03/04	0	0.00	1	32.30	32.50	-1	1,526	-0.07%
2019/02/26	0	0.00	4	33.00	32.25	-4	1,536	-0.26%
2019/02/25	1	32.95	1	33.15	32.90	0	1,600	0.00%
2019/02/21	2	32.60	1	32.55	32.55	1	1,601	0.06%
2019/02/19	0	33.10	0	0.00	33.25	0	1,593	0.00%
2019/02/18	3	33.60	3	33.22	33.25	0	1,597	0.00%
2019/02/14	4	33.15	2	33.60	32.95	2	1,575	0.13%
2019/02/13	2	32.13	0	0.00	32.10	2	1,523	0.13%
2019/01/18	1	30.60	1	31.50	31.10	0	1,541	0.00%
2019/01/17	0	0.00	2	30.20	30.20	-2	1,501	-0.13%
2019/01/16	3	31.03	1	30.70	30.70	2	1,499	0.13%
2019/01/08	0	0.00	1	30.30	30.30	-1	1,463	-0.07%
2018/12/28	1	30.55	1	30.75	30.95	0	1,520	0.00%
2018/12/25	2	29.80	2	30.15	30.15	0	1,534	0.00%
2018/12/14	1	32.90	0	0.00	33.10	1	1,685	0.06%
2018/12/13	1	34.25	0	0.00	34.05	1	1,671	0.06%
2018/12/11	0	0.00	1	31.65	31.60	-1	1,497	-0.07%
2018/12/10	1	31.25	2	31.45	31.25	-1	1,513	-0.07%
2018/12/05	4	34.35	0	0.00	33.65	4	1,477	0.27%
2018/11/30	0	0.00	1	32.10	32.15	-1	1,372	-0.07%
2018/11/29	1	32.50	1	32.10	31.60	0	1,357	0.00%
2018/11/28	0	0.00	2	32.55	32.40	-2	1,331	-0.15%
2018/11/27	2	31.95	1	32.00	31.50	1	1,287	0.08%
2018/11/26	0	0.00	5	29.90	29.80	-5	1,218	-0.41%
2018/11/22	5	29.60	0	0.00	29.60	5	1,286	0.39%
2018/11/21	0	0.00	3	29.80	30.60	-3	1,252	-0.24%
2018/11/16	2	29.00	0	0.00	29.00	2	1,281	0.16%
2018/11/15	0	0.00	3	29.55	29.15	-3	1,293	-0.23%
2018/11/08	2	29.30	0	0.00	29.30	2	1,407	0.14%
2018/11/07	0	0.00	2	29.90	30.25	-2	1,430	-0.14%
2018/11/06	2	29.15	0	0.00	29.15	2	1,493	0.13%
2018/10/16	2	30.80	10	31.21	31.05	-8	2,333	-0.34%
2018/10/15	5	30.53	2	31.40	30.45	3	2,398	0.13%
2018/10/12	2	29.70	2	30.30	30.10	0	2,461	0.00%
2018/10/11	0	0.00	5	29.88	29.70	-5	2,622	-0.19%
2018/10/09	0	0.00	3	33.00	33.00	-3	2,962	-0.10%
2018/10/08	0	0.00	7	33.82	33.50	-7	3,113	-0.22%
2018/10/05	2	33.45	5	36.20	33.40	-3	3,160	-0.09%
2018/10/02	10	39.82	12	40.60	39.40	-2	3,295	-0.06%
2018/09/28	11	39.50	2	39.50	39.30	9	3,492	0.26%
2018/09/27	10	40.11	6	40.40	39.05	4	3,610	0.11%
2018/09/26	6	39.77	0	0.00	39.60	6	3,666	0.16%
2018/09/25	2	38.30	4	39.15	41.50	-2	3,821	-0.05%
2018/09/21	0	0.00	10	37.33	37.75	-10	3,845	-0.26%
2018/09/19	1	38.10	0	0.00	37.20	1	3,941	0.03%
2018/09/17	1	38.85	1	39.00	38.70	0	4,057	0.00%
2018/09/14	0	0.00	8	38.99	39.35	-8	4,098	-0.20%
2018/09/13	2	37.98	0	0.00	37.85	2	4,110	0.05%
2018/09/06	0	0.00	4	41.58	41.10	-4	4,616	-0.09%
2018/09/05	2	41.50	0	0.00	41.25	2	5,043	0.04%
2018/09/04	8	41.38	13	41.92	42.00	-5	5,423	-0.09%
2018/09/03	20	42.75	2	44.20	41.35	18	5,702	0.32%
2018/08/31	11	43.44	5	43.51	44.05	6	6,041	0.10%
2018/08/30	8	43.20	12	43.60	43.70	-4	6,213	-0.06%
2018/08/29	12	43.76	9	43.53	42.95	3	6,248	0.05%
2018/08/28	7	43.22	7	43.10	42.20	0	6,247	0.00%
2018/08/27	12	43.88	13	41.85	43.90	-1	6,284	-0.02%
2018/08/24	7	41.21	6	41.43	40.70	1	6,352	0.02%
2018/08/23	7	41.72	7	41.68	41.75	0	6,603	0.00%
2018/08/22	4	42.70	4	42.64	42.00	0	6,918	0.00%
2018/08/21	11	43.18	11	42.65	43.30	0	7,130	0.00%
2018/08/20	8	42.19	8	42.33	42.30	0	7,321	0.00%
2018/08/17	11	44.36	11	44.57	42.60	0	7,522	0.00%
2018/08/16	3	42.15	7	41.79	42.40	-4	7,599	-0.05%
2018/08/14	1	43.80	3	43.48	43.30	-2	7,595	-0.03%
2018/08/13	2	42.25	7	41.29	42.30	-5	7,567	-0.07%
2018/08/10	2	44.83	4	44.10	43.55	-2	7,510	-0.03%
2018/08/09	3	46.72	0	0.00	46.30	3	7,426	0.04%
2018/08/08	0	0.00	2	46.65	46.65	-2	7,409	-0.03%
2018/08/07	11	48.15	12	48.31	47.60	-1	7,390	-0.01%
2018/08/06	0	0.00	2	47.10	47.20	-2	7,315	-0.03%
2018/08/03	1	46.40	1	46.50	46.80	0	7,306	0.00%
2018/08/02	8	46.24	8	46.09	46.00	0	7,270	0.00%
2018/08/01	4	48.31	3	48.38	47.80	1	7,235	0.01%
2018/07/31	1	47.95	2	48.53	47.55	-1	7,208	-0.01%
2018/07/30	12	48.59	7	49.41	48.40	5	7,157	0.07%
2018/07/27	4	50.53	2	50.80	50.40	2	7,101	0.03%
2018/07/26	6	50.40	1	50.50	50.10	5	7,045	0.07%
2018/07/25	0	0.00	1	48.65	50.50	-1	6,913	-0.01%
2018/07/24	14	50.93	5	51.10	50.50	9	6,842	0.13%
2018/07/20	0	0.00	5	47.92	46.90	-5	6,582	-0.08%
2018/07/19	0	0.00	1	48.90	48.80	-1	6,510	-0.02%
2018/07/18	3	47.88	1.1	48.90	48.90	1.9	6,452	0.03%
2018/07/17	12	51.22	6	55.17	50.40	6	6,275	0.10%
2018/07/16	2	54.90	11	55.32	55.50	-9	5,936	-0.15%
2018/07/12	0	0.00	10	49.60	50.20	-10	5,792	-0.17%
2018/07/11	2	49.75	2	51.00	48.90	0	5,753	0.00%
2018/07/10	0	0.00	5	49.35	49.85	-5	5,666	-0.09%
2018/07/09	10	48.00	1	49.50	47.80	9	5,599	0.16%
2018/07/06	29	46.21	22	45.41	48.50	7	5,498	0.13%
2018/07/05	19	47.41	18	48.18	47.00	1	5,368	0.02%
2018/07/03	3	53.53	2	54.20	53.00	1	5,140	0.02%
2018/06/29	3.1	52.79	0	0.00	53.70	3.1	4,820	0.06%
2018/06/28	0	0.00	2	51.55	52.40	-2	4,759	-0.04%
2018/06/27	11	50.21	0	0.00	49.60	11	4,706	0.23%
2018/06/25	0	0.00	1	49.10	46.75	-1	4,586	-0.02%
2018/06/22	5	51.80	2	50.00	50.00	3	4,543	0.07%
2018/06/21	2	53.75	0.1	54.60	54.80	2	4,510	0.04%
2018/06/20	0	0.00	6	48.05	52.50	-6	4,481	-0.13%
2018/06/15	4	57.95	17	57.53	57.50	-13	4,426	-0.29%
2018/06/14	43.1	59.11	47	58.46	60.20	-3.9	4,339	-0.09%
2018/06/13	66	58.47	49	58.65	55.50	17	3,971	0.43%
2018/06/12	32	54.83	17	55.36	56.50	15	3,542	0.42%
2018/06/11	10	50.28	11	51.20	51.40	-1	3,159	-0.03%
2018/06/08	29	45.07	50	44.85	46.80	-21	2,873	-0.73%
2018/06/07	0	0.00	2	40.50	42.55	-2	2,515	-0.08%
2018/06/06	1	38.70	0	0.00	38.70	1	2,331	0.04%
2018/06/05	16	37.79	56	37.91	38.05	-40	2,288	-1.75%
2018/06/04	8	39.73	12	38.98	39.20	-4	2,223	-0.18%
2018/06/01	10	39.39	10	39.40	38.80	0	2,159	0.00%
2018/05/31	44	41.18	31	39.87	39.05	13	2,106	0.62%
2018/05/30	59	39.46	11	39.32	40.00	48	1,838	2.61%
2018/05/29	12	38.47	2	37.63	36.80	10	1,516	0.66%
2018/05/28	4	35.34	2	36.40	36.50	2	1,287	0.16%
2018/05/25	36	32.84	33	33.88	34.00	3	1,087	0.28%
2018/05/24	1	31.80	2	32.20	32.20	-1	863	-0.12%
2018/05/23	0	0.00	2	28.43	29.30	-2	716	-0.28%
2018/05/14	1	27.30	0	0.00	27.20	1	712	0.14%
2018/05/11	1	27.75	0	0.00	27.20	1	720	0.14%
2018/05/09	1	28.20	5	27.35	27.55	-4	768	-0.52%
2018/04/26	0	0.00	1	25.80	25.80	-1	1,189	-0.08%
2018/04/25	0	0.00	4	26.35	26.75	-4	1,196	-0.33%
2018/04/19	5	29.21	2	29.35	28.95	3	1,219	0.25%
2018/04/09	0	26.60	0	0.00	26.50	0	1,268	0.00%
2018/03/22	1	28.80	1	28.70	28.20	0	1,610	0.00%
2018/03/21	1	29.25	0	0.00	28.80	1	1,605	0.06%
2018/03/19	1	28.10	0	0.00	28.00	1	1,572	0.06%
2018/03/12	0	0.00	1	28.90	28.35	-1	1,721	-0.06%
2018/03/09	1	28.65	0	0.00	28.55	1	1,762	0.06%
2018/03/05	2	29.55	3	29.53	28.90	-1	1,767	-0.06%
2018/03/02	0	0.00	1	29.00	29.00	-1	1,785	-0.06%
2018/03/01	2	29.50	0	0.00	29.30	2	1,800	0.11%
2018/02/27	0	0.00	1	30.15	29.20	-1	1,819	-0.05%
2018/02/26	2	29.75	1	29.65	29.65	1	1,899	0.05%
2018/02/12	2	28.10	2	28.50	27.60	0	2,214	0.00%
2018/02/06	7	28.45	7	28.75	28.20	0	2,501	0.00%
2018/02/01	0	0.00	3	32.50	32.50	-3	2,621	-0.11%
2018/01/31	1	32.10	1	32.45	33.15	0	2,615	0.00%
2018/01/29	3	33.52	0	0.00	33.25	3	2,665	0.11%
2018/01/26	0	0.00	3	32.55	32.00	-3	2,697	-0.11%
2018/01/25	3	32.85	0	0.00	31.70	3	2,758	0.11%
2018/01/23	1	33.65	3	33.40	32.55	-2	3,231	-0.06%
2018/01/18	1	32.40	0	0.00	31.70	1	3,570	0.03%
2018/01/17	0	0.00	3	31.72	31.60	-3	3,666	-0.08%
2018/01/12	2	31.55	2	31.50	31.70	0	3,844	0.00%
2018/01/09	1	30.50	1	30.65	30.50	0	3,962	0.00%
2018/01/05	3	32.70	1	31.90	32.35	2	3,938	0.05%
2018/01/03	0	0.00	7	32.66	32.40	-7	3,883	-0.18%
2018/01/02	2	32.83	0	0.00	32.50	2	3,851	0.05%