富鼎 (8261)-國票-九鼎券商分點個股進出

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
95.9
漲跌
▲1.1
漲幅
+1.16%
成交量
3,195張
產業
上市半導體類股▲2.66%
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富鼎 (8261)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/11/22	5	96.62	5	96.28	95.90	0	1,894	0.00%
2024/11/21	3	94.53	3	96.06	94.80	0	1,843	0.00%
2024/11/20	3	97.22	2	95.95	95.00	1	1,810	0.06%
2024/11/19	0	0.00	3.1	95.00	96.70	-3.1	1,735	-0.18%
2024/11/18	4.1	93.35	7	94.23	93.00	-2.9	1,680	-0.17%
2024/11/15	10	95.46	2	95.45	95.40	8	1,645	0.49%
2024/11/14	1	96.00	13.1	96.28	96.30	-12.1	1,597	-0.76%
2024/11/13	10.1	94.74	3	95.30	94.80	7.1	1,514	0.47%
2024/11/12	14.1	95.15	1	95.80	94.70	13.1	1,472	0.89%
2024/11/11	2	98.60	2	98.30	98.20	0	1,391	0.00%
2024/11/08	29	98.69	20	97.66	99.00	9	1,306	0.69%
2024/11/07	12	95.39	6	95.32	95.70	6	1,023	0.59%
2024/11/06	29	92.18	36	92.64	91.90	-7	822	-0.85%
2024/11/05	3	86.97	17.3	90.75	91.50	-14.3	535	-2.66%
2024/11/04	3	82.00	0	0.00	83.20	3	367	0.82%
2024/10/30	2	79.90	1	79.50	78.80	1	369	0.27%
2024/10/29	3	76.20	0	0.00	77.10	3	358	0.84%
2024/10/28	5	77.00	0	0.00	77.90	5	356	1.40%
2024/10/23	1	79.10	3	78.57	78.60	-2	365	-0.55%
2024/10/21	0	0.00	1	77.90	79.20	-1	370	-0.27%
2024/10/18	6	77.22	0	0.00	77.00	6	373	1.60%
2024/10/16	5	78.00	0	0.00	77.00	5	387	1.29%
2024/10/09	0	0.00	1	78.60	77.50	-1	407	-0.25%
2024/10/08	2	78.45	0	0.00	79.00	2	407	0.49%
2024/10/07	3	83.30	0	0.00	83.70	3	400	0.75%
2024/10/04	2	82.90	0	0.00	82.70	2	400	0.50%
2024/10/01	0	0.00	0.2	82.00	82.30	-0.2	411	-0.05%
2024/09/30	1	83.00	0	0.00	82.60	1	414	0.24%
2024/09/27	0	0.00	1	82.20	82.20	-1	434	-0.23%
2024/09/26	0	0.00	0.3	82.34	81.60	-0.3	431	-0.06%
2024/09/24	0	0.00	1	81.50	83.00	-1	406	-0.25%
2024/09/23	1	79.60	0	0.00	80.50	1	390	0.26%
2024/09/05	0	0.00	0.4	75.02	74.30	-0.4	453	-0.09%
2024/09/04	10.4	74.54	1	74.10	73.80	9.4	453	2.07%
2024/09/03	0	0.00	0.1	78.30	77.50	-0.1	451	-0.02%
2024/08/26	1	78.00	1	77.80	77.50	0	483	0.00%
2024/08/16	5	74.96	0	0.00	74.30	5	517	0.97%
2024/08/05	15	69.26	3	69.30	69.20	12	512	2.34%
2024/07/22	1	79.50	0	0.00	79.30	1	498	0.20%
2024/07/16	0	0.00	1	88.30	87.80	-1	485	-0.21%
2024/07/11	0	0.00	1	88.30	88.00	-1	483	-0.21%
2024/07/05	0	0.00	1	88.60	88.90	-1	494	-0.20%
2024/07/04	1	88.10	1	87.60	87.40	0	485	0.00%
2024/07/03	5.1	87.99	5.4	88.14	87.20	-0.3	487	-0.06%
2024/06/26	0	0.00	1	85.00	84.80	-1	517	-0.19%
2024/06/25	1	84.20	0	0.00	85.10	1	569	0.18%
2024/06/17	2.8	86.71	0.1	87.10	86.50	2.7	566	0.48%
2024/06/14	0	0.00	1	84.00	83.50	-1	538	-0.19%
2024/06/13	1	83.00	0	0.00	82.60	1	539	0.19%
2024/06/06	1	81.90	0	0.00	81.90	1	558	0.18%
2024/05/31	0	0.00	1	84.50	82.80	-1	578	-0.17%
2024/05/30	0.5	85.74	0	0.00	83.60	0.5	575	0.09%
2024/05/29	0	0.00	0.1	85.30	84.60	-0.1	573	-0.01%
2024/05/28	1	84.90	1	85.00	84.80	0	574	0.00%
2024/05/27	1	83.20	1	83.90	83.80	0	566	0.00%
2024/05/23	1	82.50	0	0.00	81.80	1	563	0.18%
2024/05/21	0	0.00	1	82.60	82.40	-1	572	-0.17%
2024/05/15	0	0.00	1	82.80	82.70	-1	606	-0.17%
2024/05/14	1	83.40	0.1	83.60	83.30	0.9	617	0.15%
2024/05/09	1	83.90	1	84.30	83.10	0	628	0.00%
2024/04/22	1	78.00	0	0.00	78.30	1	700	0.14%
2024/04/19	0.1	81.00	0	0.00	79.90	0.1	698	0.01%
2024/04/18	0.1	82.70	0	0.00	82.00	0.1	689	0.01%
2024/04/15	0	0.00	3	84.60	84.60	-3	683	-0.44%
2024/04/12	0.2	86.20	6	86.30	85.60	-5.8	686	-0.84%
2024/04/11	6	87.08	0	0.00	86.70	6	686	0.87%
2024/04/10	1	87.50	1	87.50	86.50	0	688	0.00%
2024/04/09	1.1	87.04	0	0.00	86.20	1.1	696	0.15%
2024/04/03	1	88.10	0	0.00	87.90	1	702	0.14%
2024/04/02	4	89.50	2.2	90.27	89.00	1.8	711	0.25%
2024/03/29	0	0.00	5	87.72	87.00	-5	681	-0.73%
2024/03/28	8	86.95	5.4	87.80	88.50	2.6	670	0.39%
2024/03/26	0	85.20	0	0.00	83.90	0	635	0.00%
2024/03/25	0.6	85.54	1	85.90	85.20	-0.4	645	-0.06%
2024/03/22	1	84.90	1	84.90	85.30	0	664	0.00%
2024/03/21	1.1	84.09	1	84.10	84.00	0.1	678	0.02%
2024/03/19	0	0.00	2	84.85	84.60	-2	712	-0.28%
2024/03/13	0	0.00	10	86.13	84.60	-10	862	-1.16%
2024/03/12	9	85.26	1	85.70	86.50	8	885	0.90%
2024/03/11	2	85.45	0	0.00	85.00	2	902	0.22%
2024/03/08	1	85.20	1	84.70	84.30	0	927	0.00%
2024/03/07	0	84.90	0	0.00	84.50	0	949	0.00%
2024/03/06	2	86.40	0	0.00	86.40	2	986	0.20%
2024/03/04	0	0.00	2	87.20	87.30	-2	1,211	-0.17%
2024/02/27	0.1	87.80	0	0.00	88.00	0.1	1,356	0.00%
2024/02/22	1	89.70	0	0.00	89.10	1	1,752	0.06%
2024/02/20	3	90.20	0	0.00	89.60	3	1,931	0.16%
2024/02/16	0	0.00	2	90.95	90.80	-2	2,006	-0.10%
2024/02/15	5	89.10	0	0.00	89.40	5	1,985	0.25%
2024/02/02	2	88.05	0	0.00	87.90	2	1,974	0.10%
2024/01/17	0	0.00	1	87.30	88.80	-1	1,990	-0.05%
2024/01/16	2	90.05	0	0.00	90.10	2	1,978	0.10%
2024/01/05	0	0.00	1.1	93.41	93.00	-1.1	2,151	-0.05%
2024/01/04	1	92.80	0	0.00	92.10	1	2,161	0.05%
2024/01/03	1.1	94.54	0	0.00	94.30	1.1	2,152	0.05%
2023/12/25	5	96.70	0	0.00	96.50	5	2,102	0.24%
2023/12/21	3	97.50	6	96.30	96.30	-3	2,093	-0.14%
2023/12/20	1.1	98.52	0	0.00	97.50	1.1	2,081	0.05%
2023/12/19	2.2	97.25	0	0.00	97.90	2.2	2,067	0.11%
2023/12/18	0.2	99.65	0	0.00	98.40	0.2	2,050	0.01%
2023/12/15	0	0.00	1	102.50	100.00	-1	2,035	-0.05%
2023/12/14	10	102.50	10	102.00	102.50	0	2,023	0.00%
2023/12/12	0	0.00	1.1	101.68	101.50	-1.1	2,004	-0.05%
2023/12/11	0.2	101.50	0	0.00	102.00	0.2	1,969	0.01%
2023/12/08	1.1	99.32	20	99.30	100.00	-18.9	1,934	-0.98%
2023/12/07	6.1	102.40	7	101.79	101.00	-0.9	1,888	-0.05%
2023/12/06	11.2	101.77	5	102.50	102.00	6.2	1,872	0.33%
2023/12/05	0.1	101.00	0	0.00	101.00	0.1	1,864	0.01%
2023/12/04	3.2	103.61	1	102.00	102.50	2.2	1,912	0.11%
2023/12/01	6	103.50	1	103.50	103.50	5	1,899	0.26%
2023/11/30	1.1	107.00	12.6	105.86	105.50	-11.5	1,871	-0.61%
2023/11/29	6	102.17	4	102.38	103.00	2	1,728	0.12%
2023/11/28	1	100.50	7.1	100.60	101.00	-6.1	1,654	-0.37%
2023/11/27	0	0.00	2	96.00	96.00	-2	1,586	-0.13%
2023/11/24	1	96.80	0	0.00	98.70	1	1,543	0.06%
2023/11/22	4	96.90	15	98.29	98.20	-11	1,309	-0.84%
2023/11/21	18	96.29	1	95.10	94.60	17	1,184	1.43%
2023/11/20	25	96.31	14.1	93.60	96.90	10.9	1,115	0.98%
2023/11/17	1	89.90	2	89.80	90.00	-1	955	-0.10%
2023/11/16	2	88.65	0	0.00	89.40	2	948	0.21%
2023/11/15	7	88.81	5.1	89.37	89.00	1.9	927	0.21%
2023/11/13	0.2	84.50	0	0.00	83.90	0.2	878	0.02%
2023/11/10	0.1	85.80	0	0.00	85.00	0.1	876	0.01%
2023/11/08	0	0.00	0.1	87.26	87.40	-0.1	886	-0.01%
2023/11/06	2	86.65	1	87.00	86.70	1	888	0.11%
2023/11/03	1	86.10	0	0.00	86.10	1	880	0.11%
2023/10/31	0.1	83.80	0	0.00	83.00	0.1	877	0.01%
2023/10/30	0.1	85.60	0	0.00	85.20	0.1	872	0.01%
2023/10/26	0.1	85.80	0	0.00	85.50	0.1	861	0.01%
2023/10/24	1	85.50	0	0.00	85.60	1	859	0.12%
2023/10/23	1.1	85.57	0	0.00	85.60	1.1	860	0.13%
2023/10/20	0.2	86.78	0	0.00	86.90	0.2	861	0.02%
2023/10/18	5	88.78	1	88.80	89.40	4	854	0.47%
2023/10/17	4	89.60	5	87.36	89.40	-1	793	-0.13%
2023/10/16	1	87.40	1	86.20	84.20	0	720	0.00%
2023/10/11	0	0.00	3	84.10	84.00	-3	687	-0.44%
2023/10/04	1	83.10	0	0.00	83.10	1	714	0.14%
2023/10/02	0	0.00	1	84.00	84.30	-1	756	-0.13%
2023/09/28	2.2	82.62	0	0.00	82.60	2.2	762	0.29%
2023/09/26	1	84.50	0	0.00	83.50	1	787	0.13%
2023/09/25	0.2	85.05	0	0.00	85.00	0.2	806	0.02%
2023/09/21	2	84.00	1	84.60	83.50	1	814	0.12%
2023/09/20	1	85.20	0	0.00	84.90	1	812	0.12%
2023/09/19	0.1	86.60	1	86.00	86.00	-0.9	814	-0.11%
2023/09/13	1	87.10	0	0.00	86.80	1	801	0.12%
2023/09/11	0	0.00	1	86.40	85.30	-1	804	-0.12%
2023/09/08	1	86.60	0	0.00	87.50	1	809	0.12%
2023/09/07	4	88.28	4	87.40	88.00	0	814	0.00%
2023/09/06	1	84.30	0	0.00	84.40	1	747	0.13%
2023/09/05	0	0.00	2	85.70	85.70	-2	737	-0.27%
2023/09/04	1	82.10	0	0.00	82.50	1	725	0.14%
2023/09/01	0	0.00	1	84.00	83.10	-1	743	-0.13%
2023/08/30	1	81.60	0	0.00	82.40	1	773	0.13%
2023/08/24	1	82.70	0	82.20	81.40	1	812	0.12%
2023/08/23	2	81.20	0	81.60	81.80	2	813	0.25%
2023/08/22	1	82.00	0	0.00	81.20	1	810	0.12%
2023/08/14	1.2	84.38	2	83.55	84.30	-0.8	938	-0.09%
2023/08/11	1	87.90	1	89.60	88.00	0	930	0.00%
2023/08/10	1	90.70	2	90.65	89.70	-1	927	-0.11%
2023/08/09	1	93.40	0	0.00	91.80	1	923	0.11%
2023/08/08	0.2	93.40	0	0.00	93.10	0.2	937	0.02%
2023/08/04	0	0.00	1	94.20	94.70	-1	949	-0.11%
2023/08/02	1	92.40	1	91.80	91.90	0	952	0.00%
2023/08/01	1	93.60	0	0.00	93.80	1	951	0.11%
2023/07/28	2	96.20	2	95.65	96.30	0	957	0.00%
2023/07/27	0	0.00	1	93.70	93.80	-1	951	-0.11%
2023/07/25	0	0.00	1	92.00	93.80	-1	959	-0.10%
2023/07/24	1	91.50	1	93.10	91.20	0	962	0.00%
2023/07/21	2	94.50	0	0.00	94.00	2	963	0.21%
2023/07/20	0.3	97.70	2	96.30	96.30	-1.7	973	-0.17%
2023/07/17	0	0.00	1	97.50	97.70	-1	1,024	-0.10%
2023/07/14	5	97.46	2	97.95	97.60	3	1,061	0.28%
2023/07/13	1	98.90	1	99.00	98.10	0	1,124	0.00%
2023/07/11	1	96.90	1	96.40	96.50	0	1,159	0.00%
2023/07/10	2	96.40	0	0.00	95.90	2	1,224	0.16%
2023/07/07	1	98.10	4	99.30	98.90	-3	1,259	-0.24%
2023/07/03	0	0.00	1	106.50	106.50	-1	1,401	-0.07%
2023/06/30	0	0.00	15	105.33	105.50	-15	1,387	-1.08%
2023/06/29	1	105.50	1	106.00	105.50	0	1,390	0.00%
2023/06/28	0	0.00	5	106.00	105.50	-5	1,407	-0.36%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/20	1	105.00	0	0.00	105.50	1	1,432	0.07%
2023/06/19	2	107.50	2	105.25	105.00	0	1,438	0.00%
2023/06/15	3	108.33	1	108.50	108.00	2	1,447	0.14%
2023/06/14	3	111.00	3	109.00	109.00	0	1,455	0.00%
2023/06/13	2	109.50	5	109.50	110.00	-3	1,462	-0.21%
2023/06/12	2	108.75	5	108.70	108.50	-3	1,447	-0.21%
2023/06/09	2.1	107.29	0	0.00	107.50	2.1	1,452	0.14%
2023/06/08	2.1	107.26	0	0.00	107.50	2.1	1,468	0.14%
2023/06/07	9	107.83	1	108.50	108.00	8	1,475	0.54%
2023/06/06	1	108.00	1.3	110.90	110.50	-0.3	1,468	-0.02%
2023/06/05	0	0.00	1	108.50	108.50	-1	1,454	-0.07%
2023/06/02	2	107.75	0	0.00	108.00	2	1,470	0.14%
2023/06/01	1	109.00	3.1	108.23	108.50	-2.1	1,480	-0.14%
2023/05/31	1	106.50	0	0.00	106.00	1	1,457	0.07%
2023/05/30	2	106.50	2	106.50	105.50	0	1,458	0.00%
2023/05/29	3	105.83	4	106.13	106.50	-1	1,464	-0.07%
2023/05/26	4	105.38	2	105.25	104.50	2	1,472	0.14%
2023/05/25	2	104.75	0	0.00	104.50	2	1,487	0.13%
2023/05/24	3	104.50	1	105.00	104.50	2	1,533	0.13%
2023/05/19	3	109.17	5	111.60	105.00	-2	1,628	-0.12%
2023/05/18	5	102.00	2	102.00	105.00	3	1,577	0.19%
2023/05/17	2	100.50	2	99.60	100.50	0	1,567	0.00%
2023/05/16	0	0.00	1	99.20	99.40	-1	1,573	-0.06%
2023/05/15	0	0.00	1	98.80	98.70	-1	1,581	-0.06%
2023/05/12	2.2	98.97	3	99.17	100.50	-0.8	1,610	-0.05%
2023/05/11	1	100.50	0	100.50	100.50	1	1,694	0.06%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/05	1	103.50	0	0.00	103.50	1	1,845	0.05%
2023/05/02	2	104.75	0	0.00	105.00	2	2,060	0.10%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	0	0.00	3	102.50	103.00	-3	2,160	-0.14%
2023/04/25	0.1	105.00	0	0.00	103.00	0.1	2,192	0.00%
2023/04/24	3.1	105.04	0	0.00	105.50	3.1	2,277	0.13%
2023/04/21	2.2	107.11	12	106.92	105.50	-9.8	2,272	-0.43%
2023/04/20	7.1	109.94	3	111.00	109.50	4.1	2,252	0.18%
2023/04/19	2.2	112.97	0	0.00	113.00	2.2	2,261	0.10%
2023/04/18	1.5	114.34	2	114.50	114.00	-0.5	2,230	-0.02%
2023/04/17	2	113.75	6	113.67	113.00	-4	2,177	-0.18%
2023/04/14	11	113.91	0	0.00	113.00	11	2,170	0.51%
2023/04/13	7	114.93	7.1	115.28	113.50	-0.1	2,158	0.00%
2023/04/12	3	113.00	5	113.20	114.50	-2	2,102	-0.10%
2023/04/11	14	113.86	13.4	113.03	113.50	0.6	2,065	0.03%
2023/04/10	1	105.50	3	106.50	108.50	-2	1,944	-0.10%
2023/04/07	2	104.50	4	104.88	104.50	-2	1,954	-0.10%
2023/04/06	2	104.00	0	0.00	104.00	2	1,964	0.10%
2023/03/31	0	0.00	1.3	104.60	104.00	-1.3	1,970	-0.06%
2023/03/30	0	0.00	2	104.00	103.50	-2	1,986	-0.10%
2023/03/29	1.4	102.80	3	102.50	102.50	-1.6	2,010	-0.08%
2023/03/28	1.1	104.91	2	104.00	104.00	-0.9	2,027	-0.04%
2023/03/27	1	107.50	0	0.00	106.00	1	2,040	0.05%
2023/03/24	1	107.00	1	107.00	107.00	0	2,084	0.00%
2023/03/23	3	106.50	0	0.00	106.50	3	2,109	0.14%
2023/03/22	1	106.50	3	106.83	107.00	-2	2,123	-0.09%
2023/03/21	0	0.00	1	107.00	106.00	-1	2,131	-0.05%
2023/03/20	1	106.50	1	106.00	106.00	0	2,147	0.00%
2023/03/16	2	103.25	8	102.13	102.00	-6	2,195	-0.27%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	106.00	0	0.00	106.00	1	2,404	0.04%
2023/03/10	4	110.00	3	109.00	108.50	1	2,547	0.04%
2023/03/09	5	111.70	1	111.50	111.50	4	2,621	0.15%
2023/03/08	0	0.00	2	113.00	113.00	-2	2,672	-0.07%
2023/03/07	3	112.00	3	112.50	112.00	0	2,729	0.00%
2023/03/06	1	112.00	1.2	111.58	111.50	-0.2	2,878	-0.01%
2023/03/03	2	110.25	6	110.33	110.00	-4	3,013	-0.13%
2023/03/02	1	109.50	1	109.50	109.50	0	3,217	0.00%
2023/03/01	0	0.00	1	109.50	109.50	-1	3,436	-0.03%
2023/02/24	2.2	109.58	1.1	110.93	109.00	1.1	3,445	0.03%
2023/02/23	0.1	110.25	0	0.00	110.00	0.1	3,453	0.00%
2023/02/22	3.5	109.97	1.5	110.50	109.50	2	3,523	0.06%
2023/02/21	1.2	113.08	0	0.00	113.50	1.2	3,503	0.03%
2023/02/20	4.3	113.57	1	113.50	113.50	3.3	3,542	0.09%
2023/02/17	10.1	116.00	20	115.13	114.50	-10	3,544	-0.28%
2023/02/16	25.5	114.14	11.5	114.58	115.00	14	3,498	0.40%
2023/02/15	1.2	110.67	1	111.00	110.50	0.2	3,488	0.01%
2023/02/13	0	0.00	1	111.50	111.00	-1	3,523	-0.03%
2023/02/10	1.2	112.00	12.1	111.59	111.50	-10.9	3,566	-0.31%
2023/02/09	13	115.81	2	116.25	113.50	11	3,566	0.31%
2023/02/08	2	115.00	4.7	114.89	114.00	-2.7	3,488	-0.08%
2023/02/07	1.1	111.55	5	113.00	113.50	-3.9	3,456	-0.11%
2023/02/06	2.3	113.43	1	113.50	112.50	1.3	3,540	0.04%
2023/02/03	10.3	113.23	3.1	114.37	112.50	7.2	3,527	0.20%
2023/02/02	8	115.63	1	115.50	115.50	7	3,484	0.20%
2023/02/01	1	114.50	4	114.25	114.50	-3	3,433	-0.09%
2023/01/31	13	113.69	6	114.08	114.00	7	3,417	0.20%
2023/01/30	1	111.00	6.5	110.42	111.00	-5.5	3,334	-0.16%
2023/01/17	0	0.00	2	104.50	105.00	-2	3,263	-0.06%
2023/01/16	0.1	104.00	3	104.00	104.50	-2.9	3,302	-0.09%
2023/01/13	3.5	105.14	0	0.00	104.00	3.5	3,316	0.11%
2023/01/12	7.1	109.13	44.3	109.99	107.00	-37.2	3,310	-1.12%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/10	0	0.00	4	106.38	106.00	-4	3,302	-0.12%
2023/01/09	3.1	106.50	4	107.50	107.00	-0.9	3,355	-0.03%
2023/01/05	2	106.75	1	105.50	104.00	1	3,518	0.03%
2023/01/03	1	102.50	3	103.67	104.50	-2	3,565	-0.06%
2022/12/30	1	104.50	0	0.00	104.00	1	3,607	0.03%
2022/12/29	1.2	104.92	0	0.00	105.00	1.2	3,659	0.03%
2022/12/28	2	108.00	2	107.25	105.50	0	3,714	0.00%
2022/12/27	0	0.00	2	108.25	108.50	-2	3,723	-0.05%
2022/12/23	0.1	105.50	0	0.00	106.00	0.1	3,749	0.00%
2022/12/22	3	107.33	2	107.00	106.50	1	3,793	0.03%
2022/12/21	0	0.00	1	106.00	106.00	-1	3,857	-0.03%
2022/12/20	47	105.43	0	0.00	105.00	47	3,921	1.20%
2022/12/19	0	0.00	5	108.00	107.00	-5	3,955	-0.13%
2022/12/16	1	108.00	2	109.25	110.00	-1	4,027	-0.02%
2022/12/15	4	107.88	0	0.00	109.00	4	4,055	0.10%
2022/12/14	1	105.50	0	0.00	107.00	1	4,121	0.02%
2022/12/13	1	105.50	3	106.50	105.50	-2	4,163	-0.05%
2022/12/12	3	106.67	0	0.00	107.00	3	4,248	0.07%
2022/12/09	3.1	107.34	3	109.00	107.00	0.1	4,281	0.00%
2022/12/08	1	111.50	0	0.00	110.50	1	4,270	0.02%
2022/12/07	7	111.71	9.2	111.99	110.00	-2.2	4,274	-0.05%
2022/12/06	1	118.00	2.2	116.95	114.50	-1.2	4,241	-0.03%
2022/12/05	1	120.00	3	120.33	117.00	-2	4,218	-0.05%
2022/12/02	1	119.00	57.1	118.94	117.50	-56.1	4,157	-1.35%
2022/12/01	6	116.42	3	115.50	114.50	3	4,057	0.07%
2022/11/30	5	113.90	2	114.00	114.50	3	4,032	0.07%
2022/11/29	3	112.83	2	112.50	113.50	1	4,017	0.02%
2022/11/28	4	113.88	8	113.69	114.00	-4	3,993	-0.10%
2022/11/25	0	0.00	7	112.57	110.50	-7	3,984	-0.18%
2022/11/24	6	109.75	4	109.63	110.50	2	3,893	0.05%
2022/11/23	1	109.50	26	109.08	107.00	-25	3,705	-0.67%
2022/11/22	2	100.75	0	0.00	100.50	2	3,542	0.06%
2022/11/21	1	103.50	1	102.50	102.00	0	3,749	0.00%
2022/11/18	9	105.22	8	106.94	103.50	1	3,830	0.03%
2022/11/17	2	102.50	1	102.50	104.00	1	3,893	0.03%
2022/11/16	4	102.50	2	103.00	102.50	2	4,041	0.05%
2022/11/15	2	101.50	6	101.50	101.50	-4	4,106	-0.10%
2022/11/14	3	99.73	6	100.35	101.00	-3	4,501	-0.07%
2022/11/11	23	102.28	17	101.44	99.50	6	4,747	0.13%
2022/11/10	3	99.13	3	99.47	99.20	0	4,728	0.00%
2022/11/09	0	0.00	6	100.92	101.00	-6	4,732	-0.13%
2022/11/08	5	101.24	7	100.36	99.20	-2	4,748	-0.04%
2022/11/07	8	102.69	2	102.75	101.50	6	4,759	0.13%
2022/11/04	1	100.00	3	100.83	101.50	-2	4,767	-0.04%
2022/11/03	5	100.80	2	100.50	101.50	3	4,766	0.06%
2022/11/02	4	101.00	3	100.83	101.00	1	4,765	0.02%
2022/10/31	0	0.00	1	95.30	94.70	-1	4,756	-0.02%
2022/10/28	8	93.73	7	94.13	93.60	1	4,784	0.02%
2022/10/27	2	96.20	15	95.72	96.20	-13	4,854	-0.27%
2022/10/26	13	93.98	10	95.23	93.20	3	4,881	0.06%
2022/10/25	6	96.18	3	96.20	96.10	3	4,957	0.06%
2022/10/24	28	96.95	28	98.93	95.80	0	4,983	0.00%
2022/10/21	9	95.12	5	96.66	94.50	4	5,022	0.08%
2022/10/20	5	97.70	4	97.20	97.80	1	5,068	0.02%
2022/10/19	3	99.10	4	101.50	98.70	-1	5,122	-0.02%
2022/10/18	5	101.50	10	101.15	101.50	-5	5,223	-0.10%
2022/10/17	5	99.42	6	96.72	101.50	-1	5,292	-0.02%
2022/10/14	20	98.64	26	99.76	100.00	-6	5,387	-0.11%
2022/10/13	27	97.19	13	97.91	92.30	14	5,359	0.26%
2022/10/12	4	102.00	4	101.25	102.50	0	5,301	0.00%
2022/10/11	3	102.50	4.1	102.88	101.50	-1.1	5,342	-0.02%
2022/10/07	5	108.60	3	108.33	106.50	2	5,384	0.04%
2022/10/06	3	111.33	0	0.00	111.00	3	5,442	0.06%
2022/10/05	9	110.56	3	110.00	109.00	6	5,454	0.11%
2022/10/04	4	107.50	7	107.57	108.00	-3	5,462	-0.05%
2022/10/03	2	103.50	3	104.83	104.50	-1	5,496	-0.02%
2022/09/30	10	104.20	7	105.21	105.50	3	5,576	0.05%
2022/09/29	3.1	105.02	8	104.88	103.50	-4.9	5,658	-0.09%
2022/09/28	12	104.33	22	104.73	102.00	-10	5,722	-0.17%
2022/09/27	12	106.21	5	106.50	107.50	7	5,773	0.12%
2022/09/26	9	109.56	5	109.80	108.50	4	5,793	0.07%
2022/09/23	12.1	113.88	5	115.69	112.50	7	5,900	0.12%
2022/09/22	7	114.71	4	114.00	116.50	3	5,955	0.05%
2022/09/21	10	114.75	11	114.36	114.00	-1	5,995	-0.02%
2022/09/20	9.2	112.75	5	113.20	112.50	4.2	6,025	0.07%
2022/09/19	1	112.00	4	112.25	112.00	-3	6,148	-0.05%
2022/09/16	9	109.28	4	109.63	109.00	5	6,178	0.08%
2022/09/15	5	109.70	4	110.38	109.50	1	6,317	0.02%
2022/09/14	7	107.43	4	107.13	109.50	3	6,459	0.05%
2022/09/13	7	109.57	1	110.50	109.00	6	6,555	0.09%
2022/09/12	2	109.00	7	109.14	109.00	-5	6,682	-0.07%
2022/09/08	1	105.00	2	105.50	106.50	-1	6,844	-0.01%
2022/09/07	5	104.70	4	104.50	103.50	1	7,045	0.01%
2022/09/06	3	108.67	8	110.94	108.50	-5	7,081	-0.07%
2022/09/05	10	112.90	9	114.17	112.50	1	7,186	0.01%
2022/09/02	8	115.81	1	118.00	117.00	7	7,256	0.10%
2022/09/01	9	117.17	9	118.39	115.00	0	7,378	0.00%
2022/08/31	1	114.50	5	115.50	116.50	-4	7,317	-0.05%
2022/08/30	8	114.94	5	115.80	116.00	3	7,503	0.04%
2022/08/29	23	114.07	1.1	114.50	114.00	21.9	8,022	0.27%
2022/08/26	23	120.43	15	121.77	117.50	8	8,217	0.10%
2022/08/25	12	117.83	5	118.20	118.00	7	8,843	0.08%
2022/08/24	22.1	117.17	26	116.63	117.00	-3.9	8,976	-0.04%
2022/08/23	13	115.23	16	115.56	119.00	-3	9,484	-0.03%
2022/08/22	10	113.65	11	113.27	112.00	-1	9,509	-0.01%
2022/08/19	24	117.52	19	118.03	116.50	5	9,487	0.05%
2022/08/18	5	112.00	20	113.03	114.50	-15	9,186	-0.16%
2022/08/17	1	106.00	0	0.00	104.50	1	9,000	0.01%
2022/08/16	4	106.75	0	0.00	105.50	4	9,067	0.04%
2022/08/15	0	0.00	3	107.00	108.00	-3	9,227	-0.03%
2022/08/12	3	105.50	1	105.00	106.50	2	9,262	0.02%
2022/08/11	1	103.50	5	103.40	102.50	-4	9,248	-0.04%
2022/08/10	12	100.58	6	101.42	100.50	6	9,266	0.06%
2022/08/09	0.1	101.00	2	102.00	102.00	-2	9,289	-0.02%
2022/08/08	3.1	101.00	2	100.75	102.00	1.1	9,303	0.01%
2022/08/05	1	102.50	2	103.00	104.50	-1	9,291	-0.01%
2022/08/04	1	102.00	12	100.44	101.50	-11	9,293	-0.12%
2022/08/03	15	101.33	13	100.27	100.00	2	9,299	0.02%
2022/08/02	2.1	102.96	0	0.00	102.00	2.1	9,268	0.02%
2022/08/01	17	105.35	2	105.25	105.50	15	9,280	0.16%
2022/07/29	1	110.00	1	110.50	111.00	0	9,384	0.00%
2022/07/28	5	111.00	13	110.31	110.00	-8	9,496	-0.08%
2022/07/27	11.1	108.41	6	110.25	112.50	5.1	9,425	0.05%
2022/07/26	3	108.67	20	107.30	107.50	-17	9,363	-0.18%
2022/07/25	6	113.33	4	113.63	112.00	2	9,297	0.02%
2022/07/22	15	113.00	6.1	112.41	112.50	9	9,187	0.10%
2022/07/21	9	110.33	10	109.40	111.00	-1	9,114	-0.01%
2022/07/20	5	105.90	2	106.00	106.00	3	9,007	0.03%
2022/07/19	13	104.38	2	104.00	103.50	11	8,974	0.12%
2022/07/18	5	105.60	6	104.58	106.00	-1	8,934	-0.01%
2022/07/15	15	102.70	3	103.17	103.00	12	8,863	0.14%
2022/07/14	4	99.90	5	100.34	103.00	-1	8,786	-0.01%
2022/07/13	3.1	99.63	6	99.43	98.80	-3	8,681	-0.03%
2022/07/12	9	95.78	4	95.45	94.70	5	8,629	0.06%
2022/07/11	3	101.33	0	0.00	100.00	3	8,576	0.03%
2022/07/08	0	0.00	2	102.50	101.50	-2	8,535	-0.02%
2022/07/07	3	95.87	17	99.42	100.00	-14	8,457	-0.17%
2022/07/06	6.1	98.62	5	99.28	96.20	1.1	8,365	0.01%
2022/07/05	7.1	101.34	8	102.13	103.00	-1	8,297	-0.01%
2022/07/04	2.1	102.50	10	103.15	102.50	-7.9	8,201	-0.10%
2022/07/01	9	103.56	23	106.41	102.50	-14	8,120	-0.17%
2022/06/30	4.1	110.38	17	109.32	109.50	-13	7,972	-0.16%
2022/06/29	3.1	114.51	1	112.50	115.50	2.1	7,836	0.03%
2022/06/28	16.1	116.88	7	118.21	116.50	9.1	7,745	0.12%
2022/06/27	11	121.18	6	121.08	122.00	5	7,680	0.07%
2022/06/24	7	120.21	6	120.67	120.00	1	7,527	0.01%
2022/06/23	9	119.06	9	120.61	120.00	0	7,435	0.00%
2022/06/22	58.1	117.39	8	116.75	117.00	50.1	7,308	0.69%
2022/06/21	7	122.50	8	122.38	123.50	-1	7,196	-0.01%
2022/06/20	3.1	121.48	2	121.00	118.00	1.1	7,229	0.01%
2022/06/17	17	121.85	17	122.88	122.00	0	7,118	0.00%
2022/06/16	32.2	131.08	12	128.38	125.00	20.2	7,064	0.29%
2022/06/15	1	130.50	6	130.08	129.00	-5	7,025	-0.07%
2022/06/14	0.1	130.50	27	130.50	134.00	-26.9	7,084	-0.38%
2022/06/13	9.1	132.28	4	131.63	132.50	5.1	6,955	0.07%
2022/06/10	10	135.50	11	136.41	133.50	-1	6,900	-0.01%
2022/06/09	17	134.26	0	0.00	135.50	17	6,731	0.25%
2022/06/08	10	134.90	18	135.56	135.50	-8	6,649	-0.12%
2022/06/07	27	136.07	25	141.80	134.00	2	6,439	0.03%
2022/06/06	24	139.63	21	140.33	139.50	3	5,902	0.05%
2022/06/02	41	142.24	29	143.17	138.50	12	5,674	0.21%
2022/06/01	5	138.70	10	135.00	142.00	-5	4,842	-0.10%
2022/05/31	23	130.59	20	130.40	129.50	3	4,620	0.06%
2022/05/30	3	121.00	14.5	125.16	128.50	-11.5	3,995	-0.29%
2022/05/27	3	116.50	2	116.26	117.00	1	3,813	0.03%
2022/05/26	7	115.07	14	114.25	113.00	-7	3,737	-0.19%
2022/05/25	7	117.29	18.1	116.95	118.00	-11.1	3,635	-0.30%
2022/05/24	15	115.30	10.1	116.24	115.00	4.9	3,587	0.14%
2022/05/23	10.5	116.02	18.1	120.01	115.00	-7.6	3,511	-0.22%
2022/05/20	16	112.44	7	112.14	112.50	9	3,360	0.27%
2022/05/19	2	110.00	3	108.67	110.50	-1	3,287	-0.03%
2022/05/18	3	109.50	2	109.00	109.00	1	3,250	0.03%
2022/05/17	1	110.00	4	110.00	110.00	-3	3,217	-0.09%
2022/05/16	4	108.75	15	108.73	108.50	-11	3,219	-0.34%
2022/05/13	12	108.50	2	110.00	107.50	10	3,203	0.31%
2022/05/12	1	107.50	2	109.00	107.00	-1	3,230	-0.03%
2022/05/11	2	108.75	0	0.00	108.00	2	3,274	0.06%
2022/05/10	2	105.50	2	106.50	108.50	0	3,309	0.00%
2022/05/09	2	106.25	1	106.00	105.00	1	3,310	0.03%
2022/05/06	6	109.25	7	109.43	109.00	-1	3,255	-0.03%
2022/05/05	5	108.80	9.3	108.79	109.00	-4.3	3,061	-0.14%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	0	0.00	1	91.00	91.00	-1	2,924	-0.03%
2022/04/29	0	0.00	2	90.50	89.90	-2	2,942	-0.07%
2022/04/28	3	90.20	1	90.30	88.80	2	2,956	0.07%
2022/04/27	5	89.40	11	88.52	90.30	-6	2,968	-0.20%
2022/04/26	2.3	97.50	1	97.40	94.50	1.3	2,940	0.05%
2022/04/25	1	100.00	2	99.70	99.50	-1	2,915	-0.03%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	4	103.50	103.00	-4	2,937	-0.14%
2022/04/18	2	103.50	0	0.00	101.50	2	3,059	0.07%
2022/04/15	3	104.50	1	106.00	103.00	2	3,093	0.06%
2022/04/14	1	105.00	0	0.00	104.50	1	3,271	0.03%
2022/04/13	1	103.50	0	0.00	105.50	1	3,424	0.03%
2022/04/12	2	101.75	0	0.00	101.50	2	3,563	0.06%
2022/04/11	2	102.50	2	103.00	102.00	0	4,033	0.00%
2022/04/08	0	0.00	0.2	108.50	107.50	-0.2	4,669	0.00%
2022/04/07	0.2	104.50	0	0.00	104.50	0.2	4,719	0.00%
2022/04/06	1	108.00	0	0.00	110.00	1	4,726	0.02%
2022/04/01	3	109.83	1	109.50	112.00	2	4,783	0.04%
2022/03/31	1	112.00	1	113.00	111.00	0	4,789	0.00%
2022/03/24	0	0.00	3	115.00	115.00	-3	4,831	-0.06%
2022/03/23	5	115.00	4	117.13	115.00	1	4,821	0.02%
2022/03/22	0	0.00	2	114.50	114.50	-2	4,731	-0.04%
2022/03/21	8	115.00	9	116.83	113.50	-1	4,698	-0.02%
2022/03/18	14	112.96	13	114.35	114.00	1	4,571	0.02%
2022/03/17	8	109.88	13	110.92	112.00	-5	4,381	-0.11%
2022/03/16	2	105.50	13	104.77	105.00	-11	4,250	-0.26%
2022/03/15	11	105.41	0	0.00	104.50	11	4,258	0.26%
2022/03/14	0	0.00	1	106.50	105.00	-1	4,295	-0.02%
2022/03/11	0.2	105.00	2	105.75	105.00	-1.8	4,410	-0.04%
2022/03/10	1.1	104.05	1	105.00	105.00	0.1	4,433	0.00%
2022/03/09	0	0.00	2	101.50	101.50	-2	4,465	-0.04%
2022/03/08	2	99.70	1	102.00	99.50	1	4,506	0.02%
2022/03/07	2	100.75	0	0.00	100.50	2	4,530	0.04%
2022/03/04	1	105.00	0	0.00	104.00	1	4,592	0.02%
2022/03/03	2	107.00	2	107.75	107.50	0	4,639	0.00%
2022/03/01	1	105.00	2	104.75	105.00	-1	4,669	-0.02%
2022/02/25	0	0.00	1	102.50	100.50	-1	4,707	-0.02%
2022/02/24	2.6	100.86	1.3	100.00	100.00	1.4	4,761	0.03%
2022/02/23	0	0.00	3	104.67	105.00	-3	4,784	-0.06%
2022/02/22	3.3	102.46	1	103.50	102.50	2.3	4,844	0.05%
2022/02/18	2	108.00	3	107.67	108.00	-1	5,320	-0.02%
2022/02/16	1	109.00	1	107.50	107.50	0	5,636	0.00%
2022/02/15	1	108.00	1	105.50	105.50	0	5,668	0.00%
2022/02/14	2	106.75	2	107.25	106.50	0	5,841	0.00%
2022/02/11	6	110.58	7	110.93	111.00	-1	5,846	-0.02%
2022/02/10	3	110.33	7	110.14	108.00	-4	5,829	-0.07%
2022/02/09	2	107.25	100	107.00	107.50	-98	5,840	-1.68%
2022/02/08	1	102.50	1	103.00	102.50	0	6,052	0.00%
2022/02/07	2	101.00	0	0.00	100.50	2	6,398	0.03%
2022/01/26	6	101.10	2	99.00	99.00	4	6,524	0.06%
2022/01/21	3	101.00	3	101.17	101.00	0	7,381	0.00%
2022/01/19	2	101.75	16	101.03	104.00	-14	7,397	-0.19%
2022/01/18	17	101.44	2	101.75	101.00	15	7,460	0.20%
2022/01/17	2	102.00	2	102.00	103.50	0	7,513	0.00%
2022/01/14	6	98.97	15	99.11	99.50	-9	7,580	-0.12%
2022/01/13	1	100.50	3	100.50	101.00	-2	7,647	-0.03%
2022/01/12	5	98.60	2	100.25	98.90	3	7,684	0.04%
2022/01/11	0	0.00	1	102.50	101.00	-1	7,749	-0.01%
2022/01/10	6	104.25	8	104.19	104.00	-2	7,785	-0.03%
2022/01/07	107.5	103.04	38	106.24	103.00	69.5	7,876	0.88%	大買/
2022/01/06	46.5	113.18	27	116.00	111.50	19.5	7,712	0.25%
2022/01/05	43.2	117.50	41	119.37	117.00	2.2	7,612	0.03%
2022/01/04	80	122.39	65	123.28	121.00	15	7,481	0.20%
2022/01/03	20	122.65	20.2	122.04	123.00	-0.2	7,037	0.00%
2021/12/30	5	111.20	4	113.38	114.00	1	6,408	0.02%
2021/12/29	3	110.00	0	0.00	109.50	3	6,357	0.05%
2021/12/28	3.5	111.29	2	112.00	112.00	1.5	6,375	0.02%
2021/12/27	1	108.00	0	0.00	108.00	1	6,367	0.02%
2021/12/24	0	0.00	7	108.93	108.50	-7	6,380	-0.11%
2021/12/23	1	112.50	2	111.50	110.50	-1	6,389	-0.02%
2021/12/22	2	112.25	1	110.50	111.00	1	6,403	0.02%
2021/12/21	3	111.17	3	113.50	112.50	0	6,376	0.00%
2021/12/20	6	110.83	7	111.14	111.50	-1	6,317	-0.02%
2021/12/17	13	109.62	2	109.50	108.50	11	6,275	0.18%
2021/12/16	4	110.38	5.2	110.75	111.00	-1.2	6,245	-0.02%
2021/12/15	0	0.00	2	107.50	107.00	-2	6,192	-0.03%
2021/12/14	2.2	103.55	3.6	104.22	103.00	-1.4	6,212	-0.02%
2021/12/13	2	106.00	3	106.35	105.50	-1	6,229	-0.02%
2021/12/09	3	110.67	2	107.75	108.00	1	6,327	0.02%
2021/12/08	5	113.20	5	112.70	111.50	0	6,324	0.00%
2021/12/07	6	112.00	5	110.20	110.00	1	6,279	0.02%
2021/12/06	2	107.75	1	107.50	108.00	1	6,202	0.02%
2021/12/03	3	108.83	6.1	109.91	110.00	-3.1	6,240	-0.05%
2021/12/02	4	107.75	3	106.67	106.50	1	6,317	0.02%
2021/12/01	4	108.63	3	107.00	109.50	1	6,490	0.02%
2021/11/30	5	107.90	7	107.43	107.50	-2	6,584	-0.03%
2021/11/29	5	105.20	8	102.44	105.00	-3	6,686	-0.04%
2021/11/26	7	104.57	10	105.30	103.00	-3	7,170	-0.04%
2021/11/25	6	105.92	3	107.50	106.00	3	7,680	0.04%
2021/11/24	12	105.92	11	106.73	108.00	1	7,746	0.01%
2021/11/23	10	108.40	9	107.72	107.00	1	7,756	0.01%
2021/11/22	5	111.70	16	112.16	111.50	-11	7,789	-0.14%
2021/11/19	9	113.78	9	113.67	114.00	0	7,899	0.00%
2021/11/18	11	114.91	18	115.00	113.00	-7	8,050	-0.09%
2021/11/17	76.2	119.45	104.2	120.57	116.00	-28	8,100	-0.35%	大賣/
2021/11/16	32	113.56	16	111.97	114.50	16	7,883	0.20%
2021/11/15	22.1	113.26	14.1	112.26	111.00	8	7,889	0.10%
2021/11/12	8	109.44	0	0.00	110.00	8	7,882	0.10%
2021/11/11	33	110.30	22	110.52	108.00	11	7,990	0.14%
2021/11/10	10	108.10	3.1	109.49	109.50	7	7,972	0.09%
2021/11/09	2	107.00	1	108.50	106.50	1	8,086	0.01%
2021/11/08	5	107.80	10	107.50	105.00	-5	8,172	-0.06%
2021/11/05	8	109.75	4	110.50	109.50	4	8,241	0.05%
2021/11/04	16	109.94	4.4	111.93	114.00	11.6	8,233	0.14%
2021/11/03	3	104.50	2	101.50	104.00	1	8,120	0.01%
2021/11/02	2.2	101.45	12	104.33	103.00	-9.8	8,208	-0.12%
2021/11/01	24	108.81	18.2	109.07	108.50	5.8	8,265	0.07%
2021/10/29	10	102.10	13.4	101.48	104.50	-3.4	8,134	-0.04%
2021/10/28	1	95.00	1	95.30	95.00	0	8,069	0.00%
2021/10/27	1	93.50	1	94.20	94.30	0	8,367	0.00%
2021/10/26	3.1	92.21	5	94.30	91.90	-2	8,858	-0.02%
2021/10/25	10	95.18	8	94.38	95.00	2	9,203	0.02%
2021/10/22	18	94.78	12	93.93	94.60	6	9,425	0.06%
2021/10/21	10	93.64	60.1	94.36	92.00	-50.1	9,740	-0.51%
2021/10/20	4	92.15	6	93.22	93.00	-2	10,221	-0.02%
2021/10/19	7	92.10	8.1	91.97	92.30	-1.1	10,853	-0.01%
2021/10/18	5	88.24	3	87.60	89.00	2	10,786	0.02%
2021/10/15	12	87.68	11	87.58	87.40	1	10,793	0.01%
2021/10/14	3	83.03	4	82.45	83.00	-1	11,096	-0.01%
2021/10/13	5	81.92	9	83.44	80.20	-4	11,457	-0.03%
2021/10/12	3	85.67	3	85.13	86.40	0	11,491	0.00%
2021/10/08	11	86.28	9	85.79	84.90	2	11,571	0.02%
2021/10/07	4	83.90	13	84.47	86.00	-9	11,733	-0.08%
2021/10/06	2	83.20	2	84.00	80.10	0	12,184	0.00%
2021/10/05	6	79.55	2	79.75	82.30	4	12,470	0.03%
2021/10/04	13	80.44	11	80.77	78.00	2	12,523	0.02%
2021/10/01	15	82.42	3	83.43	81.00	12	12,637	0.09%
2021/09/29	6	84.05	3	84.73	83.50	3	13,256	0.02%
2021/09/28	7	88.29	3	88.33	88.10	4	13,840	0.03%
2021/09/27	2	90.30	1	91.20	90.10	1	14,190	0.01%
2021/09/24	3.3	90.66	2	90.80	91.10	1.3	14,256	0.01%
2021/09/23	4	90.33	2	91.20	89.60	2	14,300	0.01%
2021/09/22	30	88.93	2	89.75	89.90	28	14,379	0.19%
2021/09/17	2	91.40	1	89.20	91.70	1	14,554	0.01%
2021/09/16	2	90.15	32	90.18	89.50	-30	14,684	-0.20%
2021/09/15	53	90.59	2	90.80	90.50	51	14,736	0.35%
2021/09/14	1	95.20	4	95.30	95.20	-3	14,778	-0.02%
2021/09/13	1	101.00	1	99.40	97.00	0	14,781	0.00%
2021/09/10	2	97.20	3	97.00	99.20	-1	14,827	-0.01%
2021/09/09	0	0.00	11	96.11	98.70	-11	14,969	-0.07%
2021/09/08	10	95.10	9	97.28	95.10	1	15,006	0.01%
2021/09/07	8.2	98.89	13	102.02	99.00	-4.8	15,080	-0.03%
2021/09/06	7.5	109.00	1.5	108.67	107.50	6	15,011	0.04%
2021/09/03	0	0.00	10	108.00	107.50	-10	14,988	-0.07%
2021/09/02	13	106.15	4	107.25	106.00	9	15,287	0.06%
2021/09/01	13	112.46	9	113.00	112.50	4	15,216	0.03%
2021/08/31	6	110.58	63.3	111.36	111.50	-57.3	14,733	-0.39%
2021/08/30	0	0.00	2	103.00	101.50	-2	14,232	-0.01%
2021/08/27	3	101.17	1	99.80	98.00	2	14,204	0.01%
2021/08/26	8	100.85	13	100.27	100.00	-5	14,209	-0.04%
2021/08/25	17	104.29	13	103.19	102.50	4	14,202	0.03%
2021/08/24	13	101.58	6	103.17	102.00	7	14,278	0.05%
2021/08/23	9	99.96	8	100.16	99.90	1	14,228	0.01%
2021/08/20	29	97.10	40	96.95	96.10	-11	14,188	-0.08%
2021/08/19	6	96.10	22	98.26	93.00	-16	14,048	-0.11%
2021/08/18	36	99.31	25	94.00	99.50	11	13,953	0.08%
2021/08/17	23	94.17	22	98.53	93.80	1	13,857	0.01%
2021/08/16	26	100.00	27	99.69	100.00	-1	13,743	-0.01%
2021/08/13	24.4	98.62	22	104.32	98.30	2.4	13,607	0.02%
2021/08/12	54	107.25	56	106.91	106.50	-2	13,449	-0.01%
2021/08/11	32	104.09	13	103.54	103.50	19	13,342	0.14%
2021/08/10	12	107.00	21	107.98	108.00	-9	13,247	-0.07%
2021/08/09	64.3	109.30	6	110.00	108.00	58.3	13,046	0.45%
2021/08/06	19	119.71	19	119.08	119.50	0	12,877	0.00%
2021/08/05	4	124.88	16	123.31	126.50	-12	12,733	-0.09%
2021/08/04	22.3	123.81	5	124.90	122.00	17.3	12,643	0.14%
2021/08/03	2	129.25	17	129.15	129.00	-15	12,443	-0.12%
2021/08/02	22	127.66	16.1	127.55	129.00	5.9	12,241	0.05%
2021/07/30	47.1	126.78	76.1	129.44	122.50	-29.1	11,960	-0.24%
2021/07/29	73	122.84	57	123.13	129.50	16	11,462	0.14%
2021/07/28	37	118.61	54.2	121.30	118.00	-17.2	11,060	-0.16%
2021/07/27	33	130.62	12	129.17	131.00	21	10,822	0.19%
2021/07/26	31.1	130.08	29.6	130.25	128.50	1.6	10,455	0.01%
2021/07/23	20.1	117.98	23.1	120.99	124.50	-3	9,908	-0.03%
2021/07/22	2	116.50	1	116.50	116.50	1	9,242	0.01%
2021/07/21	0	0.00	1	106.00	106.00	-1	9,272	-0.01%
2021/07/20	26.6	97.81	20	97.95	96.40	6.6	9,293	0.07%
2021/07/19	11.1	98.70	22	97.69	100.50	-11	9,196	-0.12%
2021/07/16	11	92.52	8	92.71	91.60	3	9,152	0.03%
2021/07/15	1	91.20	2	90.95	91.70	-1	9,313	-0.01%
2021/07/14	12.1	89.83	175	87.65	92.00	-163	9,742	-1.67%	大賣/鉅額交易
2021/07/13	19.1	95.99	18	96.33	90.50	1.1	9,925	0.01%
2021/07/12	23	94.98	6.4	94.33	92.10	16.6	9,792	0.17%
2021/07/09	2	87.60	2	88.30	89.20	0	9,648	0.00%
2021/07/08	12.2	89.94	13	89.68	87.90	-0.8	9,818	-0.01%
2021/07/07	5	88.00	1	89.80	87.80	4	9,891	0.04%
2021/07/06	73	89.99	83	90.24	87.50	-10	9,768	-0.10%
2021/07/05	72.6	86.82	76	88.13	90.10	-3.4	9,411	-0.04%
2021/07/02	142.2	81.06	19	80.83	82.90	123.2	8,978	1.37%	大買/鉅額交易
2021/07/01	4	74.60	0	0.00	75.40	4	9,001	0.04%
2021/06/30	3	77.33	4	77.18	76.90	-1	8,982	-0.01%
2021/06/29	11	76.68	4	76.98	75.60	7	9,002	0.08%
2021/06/28	8	76.80	6	76.53	77.50	2	9,085	0.02%
2021/06/25	17	74.11	40	75.21	75.70	-23	9,051	-0.25%
2021/06/24	26	73.20	3	73.27	73.20	23	9,138	0.25%
2021/06/23	13.1	71.74	9	73.00	73.50	4.1	9,158	0.04%
2021/06/22	3	70.70	1	71.20	69.40	2	9,395	0.02%
2021/06/21	12	71.41	5	70.60	69.80	7	9,391	0.07%
2021/06/18	9	74.11	8	74.78	73.70	1	9,390	0.01%
2021/06/17	3	72.13	1	72.30	72.50	2	9,282	0.02%
2021/06/16	2	72.80	0	0.00	72.00	2	9,499	0.02%
2021/06/15	1	70.70	4	70.73	70.80	-3	9,433	-0.03%
2021/06/11	9	70.11	11	71.76	70.40	-2	9,510	-0.02%
2021/06/10	16	70.96	7	72.51	70.40	9	10,042	0.09%
2021/06/09	1	65.80	8	67.03	66.70	-7	10,067	-0.07%
2021/06/08	7	65.84	4	67.43	65.30	3	10,057	0.03%
2021/06/07	3	65.07	6	65.30	64.90	-3	10,019	-0.03%
2021/06/04	5	67.44	5	67.28	66.70	0	9,968	0.00%
2021/06/03	10	67.37	0	0.00	66.80	10	9,928	0.10%
2021/06/02	5	66.10	8	66.61	65.50	-3	9,873	-0.03%
2021/06/01	6	68.72	13	68.38	67.90	-7	9,790	-0.07%
2021/05/31	9	67.48	7	66.11	68.30	2	9,589	0.02%
2021/05/28	11	63.22	11	64.05	62.10	0	9,445	0.00%
2021/05/27	1	61.70	1	62.40	62.00	0	9,413	0.00%
2021/05/26	4	61.45	0	0.00	61.30	4	9,410	0.04%
2021/05/25	8	63.50	14	62.69	62.00	-6	9,403	-0.06%
2021/05/24	5	59.02	4	59.98	60.20	1	9,372	0.01%
2021/05/21	1	58.50	3	58.13	59.10	-2	9,342	-0.02%
2021/05/20	3	56.53	6	56.90	55.80	-3	9,406	-0.03%
2021/05/19	9	57.71	1	59.00	58.50	8	9,444	0.08%
2021/05/18	6	55.45	0	0.00	57.30	6	9,418	0.06%
2021/05/17	0	0.00	14	53.87	52.10	-14	9,394	-0.15%
2021/05/14	12	58.98	5	61.10	57.80	7	9,352	0.07%
2021/05/13	11	60.64	20.1	60.79	60.00	-9.1	9,291	-0.10%
2021/05/12	18	62.12	20	62.59	60.10	-2	9,227	-0.02%
2021/05/11	11	64.06	2	67.50	63.50	9	9,090	0.10%
2021/05/10	2	71.40	0	0.00	70.50	2	9,024	0.02%
2021/05/07	2	66.70	3.2	72.61	74.80	-1.2	9,028	-0.01%
2021/05/06	4	68.70	21	71.87	69.60	-17	8,992	-0.19%
2021/05/05	20	70.01	6	73.67	70.00	14	8,999	0.16%
2021/05/04	10	74.35	9	75.72	74.00	1	9,026	0.01%
2021/05/03	12	79.16	0	0.00	77.40	12	9,009	0.13%
2021/04/29	4	81.43	1	81.10	81.10	3	9,069	0.03%
2021/04/28	2	82.50	97	81.47	82.00	-95	9,119	-1.04%
2021/04/27	161.1	78.90	54	79.16	79.50	107.1	9,182	1.17%	大買/鉅額交易
2021/04/26	5.1	83.90	17	84.07	82.60	-11.9	9,326	-0.13%
2021/04/23	7	83.93	12.1	84.30	86.40	-5.1	9,285	-0.05%
2021/04/22	19.1	84.10	15.1	83.08	79.70	4	9,037	0.04%
2021/04/21	32.2	80.93	28.2	81.20	79.90	4	8,824	0.05%
2021/04/20	52.2	79.11	54	78.67	79.00	-1.8	8,598	-0.02%
2021/04/19	44	74.17	48	75.68	76.50	-4	8,132	-0.05%
2021/04/16	31	66.99	54	67.70	69.60	-23	7,791	-0.30%
2021/04/15	10	63.27	25	63.39	63.30	-15	7,526	-0.20%
2021/04/14	38	61.44	43	60.96	62.00	-5	7,463	-0.07%
2021/04/13	19	62.02	10	61.90	61.90	9	7,768	0.12%
2021/04/12	5	59.26	15	60.25	60.50	-10	7,568	-0.13%
2021/04/09	23	60.95	15	60.55	60.00	8	7,649	0.10%
2021/04/08	72	62.56	75	62.59	61.80	-3	7,673	-0.04%
2021/04/07	17	61.45	20.3	61.33	61.50	-3.3	7,607	-0.04%
2021/04/06	4	57.75	4	57.70	57.80	0	7,339	0.00%
2021/04/01	8	58.49	6	59.60	57.40	2	7,523	0.03%
2021/03/31	13	59.77	3	59.63	58.90	10	8,008	0.12%
2021/03/30	8	60.65	12	59.50	59.00	-4	8,018	-0.05%
2021/03/29	11	59.79	10	59.83	59.50	1	8,400	0.01%
2021/03/26	9	58.00	2	57.60	57.10	7	8,614	0.08%
2021/03/25	29	58.25	29	59.13	56.90	0	9,155	0.00%
2021/03/24	12	56.74	11	55.71	55.50	1	9,500	0.01%
2021/03/23	5	56.38	3	57.23	55.60	2	9,648	0.02%
2021/03/22	2	57.50	5	57.00	56.80	-3	9,865	-0.03%
2021/03/19	11	57.23	10	57.69	58.40	1	10,337	0.01%
2021/03/18	2	55.80	7	55.44	55.40	-5	10,389	-0.05%
2021/03/17	7	56.19	1	56.40	56.10	6	10,372	0.06%
2021/03/16	36.3	58.78	37	57.15	56.30	-0.7	10,286	-0.01%
2021/03/15	54	56.12	71	56.28	58.00	-17	9,652	-0.18%
2021/03/12	37	51.41	27	52.18	52.80	10	9,297	0.11%
2021/03/11	3	49.40	5	50.20	50.00	-2	9,257	-0.02%
2021/03/10	5	48.37	0	0.00	48.25	5	9,307	0.05%
2021/03/09	1	47.80	0	0.00	47.70	1	9,562	0.01%
2021/03/08	1	49.55	2	50.20	49.00	-1	9,592	-0.01%
2021/03/05	1	49.80	2	50.30	49.70	-1	9,684	-0.01%
2021/03/04	0	0.00	2	51.15	50.50	-2	9,753	-0.02%
2021/03/03	1	51.30	0	0.00	51.30	1	9,888	0.01%
2021/03/02	0	0.00	2	52.70	51.30	-2	10,766	-0.02%
2021/02/26	2	50.60	2	52.00	51.40	0	11,028	0.00%
2021/02/25	5	51.30	2	51.70	51.20	3	11,114	0.03%
2021/02/24	2	52.30	4	51.93	51.70	-2	11,160	-0.02%
2021/02/23	0	0.00	5	51.50	51.10	-5	11,185	-0.04%
2021/02/22	3	51.33	12	51.33	51.80	-9	11,186	-0.08%
2021/02/19	4	50.75	8	50.99	51.00	-4	11,118	-0.04%
2021/02/18	6	49.03	0	0.00	49.15	6	11,114	0.05%
2021/02/05	3	45.10	0	0.00	45.15	3	11,257	0.03%
2021/02/04	2	45.78	0	0.00	45.65	2	11,555	0.02%
2021/02/03	1	47.00	0	0.00	46.45	1	11,645	0.01%
2021/02/02	5	46.50	0	0.00	46.60	5	11,821	0.04%
2021/02/01	1	45.60	1	46.30	45.70	0	12,061	0.00%
2021/01/29	7	47.41	1	46.35	46.40	6	12,077	0.05%
2021/01/28	4	48.39	10	48.95	48.05	-6	12,073	-0.05%
2021/01/27	14	49.51	1	49.55	49.60	13	12,100	0.11%
2021/01/26	9	50.36	1	50.40	49.95	8	12,120	0.07%
2021/01/25	0	0.00	1	51.50	51.30	-1	12,157	-0.01%
2021/01/22	2	50.00	17	50.50	51.10	-15	12,198	-0.12%
2021/01/21	9	49.47	0	0.00	48.65	9	12,181	0.07%
2021/01/20	21	51.43	11	50.75	50.10	10	12,378	0.08%
2021/01/19	17	53.49	22	53.44	52.80	-5	12,384	-0.04%
2021/01/18	6	52.27	4	51.10	52.20	2	12,257	0.02%
2021/01/15	6	52.42	6	52.72	52.10	0	12,308	0.00%
2021/01/14	12	52.75	36	53.14	53.60	-24	12,316	-0.19%
2021/01/13	11	51.38	1	51.60	51.60	10	12,360	0.08%
2021/01/12	7	51.34	4	51.83	50.90	3	12,425	0.02%
2021/01/11	2	52.70	12	52.17	52.80	-10	12,655	-0.08%
2021/01/08	12	52.49	20	51.50	51.80	-8	13,263	-0.06%
2021/01/07	2	53.30	1	53.40	53.40	1	13,330	0.01%
2021/01/06	29	56.20	12	56.03	53.00	17	13,483	0.13%
2021/01/05	7	52.96	6	52.70	52.70	1	13,225	0.01%
2021/01/04	9	52.51	8	53.39	53.50	1	13,785	0.01%
2020/12/31	23	53.31	20	52.40	52.90	3	14,519	0.02%
2020/12/30	0	0.00	16	51.91	51.60	-16	14,780	-0.11%
2020/12/29	5	52.30	103	51.46	51.30	-98	14,746	-0.66%	大賣/
2020/12/28	37	53.74	14	53.57	52.40	23	14,743	0.16%
2020/12/25	140	53.88	154	53.74	53.00	-14	14,552	-0.10%	大買/大賣/
2020/12/24	15	51.76	51	52.03	50.90	-36	14,081	-0.26%
2020/12/23	100	52.92	22	52.33	51.20	78	13,990	0.56%
2020/12/22	62	52.26	91	51.99	50.80	-29	13,700	-0.21%
2020/12/21	122	51.14	71	50.33	52.90	51	13,544	0.38%	大買/
2020/12/18	65	49.53	30	49.51	48.15	35	13,298	0.26%
2020/12/17	14	46.04	5	46.45	46.50	9	13,354	0.07%
2020/12/16	9	46.36	7	45.86	45.70	2	13,711	0.01%
2020/12/15	25	46.75	17	46.98	44.65	8	13,772	0.06%
2020/12/14	39	47.86	69	48.67	49.40	-30	13,220	-0.23%
2020/12/11	17	44.38	10	45.07	44.95	7	12,873	0.05%
2020/12/10	12	44.28	0	0.00	44.70	12	12,807	0.09%
2020/12/09	5	46.00	8	45.38	45.35	-3	12,742	-0.02%
2020/12/08	3	44.25	3	44.90	45.65	0	12,656	0.00%
2020/12/07	2	44.20	4	43.86	43.35	-2	12,547	-0.02%
2020/12/04	11	44.87	0	0.00	44.60	11	12,490	0.09%
2020/12/03	6	45.90	19	46.31	45.25	-13	12,427	-0.10%
2020/12/02	8	44.91	6	44.93	44.45	2	12,171	0.02%
2020/12/01	14	43.91	14	43.98	45.15	0	12,125	0.00%
2020/11/30	14	45.25	3	45.13	44.75	11	12,054	0.09%
2020/11/27	11	45.85	10	45.60	45.80	1	12,014	0.01%
2020/11/26	34	47.79	283	48.93	46.60	-249	11,865	-2.10%	大賣/鉅額交易
2020/11/25	60	45.10	33	45.39	46.20	27	10,989	0.25%
2020/11/24	17	42.59	2	42.83	42.00	15	10,673	0.14%
2020/11/23	4	42.63	6	42.57	42.60	-2	10,663	-0.02%
2020/11/20	2	41.00	16	41.45	42.15	-14	10,739	-0.13%
2020/11/19	6	40.73	1	41.20	40.70	5	10,697	0.05%
2020/11/18	4	40.76	1	40.55	40.55	3	10,809	0.03%
2020/11/17	31	40.86	28	40.69	40.70	3	10,776	0.03%
2020/11/16	16	41.24	0	0.00	41.05	16	10,733	0.15%
2020/11/13	8	42.99	7	42.77	42.05	1	10,637	0.01%
2020/11/12	19	43.78	25	44.15	42.55	-6	10,542	-0.06%
2020/11/11	160	42.43	1	42.65	42.50	159	10,249	1.55%	大買/鉅額交易
2020/11/10	48	42.80	14	42.69	42.25	34	10,302	0.33%
2020/11/09	2	41.93	23	43.28	43.80	-21	10,155	-0.21%
2020/11/05	1	41.00	0	0.00	41.00	1	9,856	0.01%
2020/11/03	1	39.55	2	40.33	40.50	-1	9,778	-0.01%
2020/11/02	6	38.80	0	0.00	38.95	6	9,719	0.06%
2020/10/29	2	40.95	1	41.05	41.00	1	9,536	0.01%
2020/10/28	16	42.62	9	42.84	42.20	7	9,447	0.07%
2020/10/27	8	40.92	3	41.25	42.30	5	9,165	0.05%
2020/10/26	4	40.75	0	0.00	40.95	4	9,050	0.04%
2020/10/23	6	41.31	2	41.83	41.20	4	8,939	0.04%
2020/10/22	3	41.52	2	41.60	41.50	1	8,835	0.01%
2020/10/21	7	42.93	1	44.00	42.55	6	8,719	0.07%
2020/10/20	6	42.79	3	42.88	42.30	3	8,530	0.04%
2020/10/19	9	42.92	8	42.35	43.20	1	8,423	0.01%
2020/10/16	15	44.72	20	45.98	41.40	-5	8,114	-0.06%
2020/10/15	13	43.67	8	44.04	43.65	5	7,442	0.07%
2020/10/14	9	44.57	11	43.93	43.70	-2	7,267	-0.03%
2020/10/13	7	43.19	16	43.83	44.05	-9	7,006	-0.13%
2020/10/12	26	42.86	19	43.29	43.00	7	6,678	0.10%
2020/10/08	24	40.14	23	40.25	41.20	1	6,058	0.02%
2020/10/07	7	37.46	29.4	38.47	39.35	-22.4	5,172	-0.43%
2020/10/06	1	35.20	1	35.15	35.80	0	4,764	0.00%
2020/10/05	4	34.44	19	33.66	35.30	-15	4,679	-0.32%
2020/09/30	12	32.90	6	33.46	33.50	6	4,562	0.13%
2020/09/29	7	33.09	4	32.79	32.55	3	4,516	0.07%
2020/09/28	11	34.96	18	34.54	34.30	-7	4,508	-0.16%
2020/09/25	6	34.83	13	33.93	34.60	-7	4,452	-0.16%
2020/09/24	25	36.60	38	36.69	36.30	-13	4,221	-0.31%
2020/09/23	46	36.36	21	36.73	36.25	25	3,918	0.64%
2020/09/22	26	35.90	40	35.89	37.10	-14	3,531	-0.40%
2020/09/21	45	34.21	35	34.71	35.35	10	2,783	0.36%
2020/09/18	3	32.13	23	31.93	32.15	-20	2,251	-0.89%
2020/09/17	0	0.00	1	28.90	29.25	-1	1,935	-0.05%
2020/09/15	0	0.00	1	28.80	28.95	-1	1,920	-0.05%
2020/09/11	5	28.25	0	0.00	28.10	5	1,938	0.26%
2020/09/09	0	0.00	3	28.35	29.15	-3	1,939	-0.15%
2020/09/08	2	28.98	0	0.00	28.80	2	1,938	0.10%
2020/09/07	2	29.18	3	29.40	29.05	-1	1,936	-0.05%
2020/09/03	8	30.53	4	31.00	29.95	4	1,944	0.21%
2020/09/02	4	30.75	0	0.00	30.75	4	2,006	0.20%
2020/09/01	12	29.89	1	29.75	29.90	11	2,010	0.55%
2020/08/27	11	30.74	46	30.72	30.95	-35	1,923	-1.82%
2020/08/26	58	30.70	28	30.64	31.45	30	1,811	1.66%
2020/08/25	5	29.17	0	0.00	29.20	5	1,644	0.30%
2020/08/24	15	29.45	14	29.78	29.80	1	1,579	0.06%
2020/08/21	1	26.90	2	26.75	27.10	-1	1,425	-0.07%
2020/08/20	4	26.93	1	26.50	26.50	3	1,416	0.21%
2020/08/19	1	28.20	1	28.15	28.15	0	1,399	0.00%
2020/08/18	1	28.80	0	0.00	28.70	1	1,388	0.07%
2020/08/17	0	0.00	4	29.35	29.35	-4	1,371	-0.29%
2020/08/14	28	29.96	5	30.37	29.90	23	1,341	1.71%
2020/08/13	0	0.00	2	28.93	29.45	-2	1,194	-0.17%
2020/08/12	1	28.10	2	28.40	28.15	-1	1,146	-0.09%
2020/08/11	0	0.00	2	28.50	28.35	-2	1,141	-0.18%
2020/08/10	4	28.74	0	0.00	28.40	4	1,138	0.35%
2020/08/07	0	0.00	1	29.30	28.80	-1	1,139	-0.09%
2020/08/05	1	28.10	0	0.00	28.15	1	1,122	0.09%
2020/07/28	2	26.50	0	0.00	25.70	2	1,154	0.17%
2020/07/27	5	26.94	0	0.00	26.70	5	1,148	0.44%
2020/07/24	1	27.35	0	0.00	27.30	1	1,146	0.09%
2020/07/21	0	0.00	2	27.75	27.80	-2	1,118	-0.18%
2020/07/20	2	26.63	2	27.50	27.50	0	1,118	0.00%
2020/07/17	2	27.08	0	0.00	27.15	2	1,115	0.18%
2020/07/14	8	28.15	0	0.00	27.90	8	1,103	0.73%
2020/07/13	2	28.38	2	28.70	28.70	0	1,094	0.00%
2020/07/10	9	28.66	1	28.80	28.30	8	1,094	0.73%
2020/07/09	1	29.60	0	0.00	29.60	1	1,080	0.09%
2020/07/07	16	31.42	11	30.67	29.55	5	1,044	0.48%
2020/07/06	5	30.28	6	30.33	30.60	-1	943	-0.11%
2020/07/03	11	29.25	0	0.00	29.30	11	887	1.24%
2020/07/01	1	28.30	6	28.70	28.80	-5	846	-0.59%
2020/06/30	4	28.28	7	28.29	28.25	-3	826	-0.36%
2020/06/29	1	28.25	0	0.00	28.80	1	801	0.12%
2020/06/24	11	28.47	2	28.98	29.05	9	774	1.16%
2020/06/23	2	27.63	0	0.00	27.60	2	722	0.28%
2020/06/19	0	0.00	1	28.65	28.15	-1	717	-0.14%
2020/06/12	1	26.25	0	0.00	27.10	1	670	0.15%
2020/06/09	2	30.00	2	28.50	28.75	0	650	0.00%
2020/06/08	0	0.00	3	28.73	29.05	-3	558	-0.54%
2020/06/05	0	0.00	1	26.25	26.45	-1	509	-0.20%
2020/06/04	0.1	25.75	5	25.60	25.95	-4.9	501	-0.98%
2020/06/02	5	25.60	0	0.00	25.15	5	484	1.03%
2020/05/28	2	25.20	0	0.00	24.55	2	479	0.42%
2020/05/25	0	0.00	1	25.60	25.65	-1	469	-0.21%
2020/05/22	1	25.10	0	0.00	24.60	1	462	0.22%
2020/05/20	0	0.00	1	25.90	25.25	-1	460	-0.22%
2020/05/15	1	24.40	0	0.00	24.30	1	469	0.21%
2020/05/08	1	25.30	0	0.00	25.40	1	441	0.23%
2020/05/07	2	25.85	4	25.73	25.70	-2	435	-0.46%
2020/05/05	1	24.55	2	24.35	24.60	-1	410	-0.24%
2020/04/30	0	0.00	2	23.08	23.30	-2	400	-0.50%
2020/04/29	1	22.80	1	22.50	22.65	0	401	0.00%
2020/04/23	1	22.35	1	22.25	21.80	0	419	0.00%
2020/04/22	0	0.00	2	21.00	21.55	-2	414	-0.48%
2020/04/21	3	20.92	1	21.25	20.85	2	410	0.49%
2020/04/17	1	21.75	1	21.90	21.75	0	404	0.00%
2020/04/16	0	0.00	1	21.95	21.95	-1	399	-0.25%
2020/04/15	0	0.00	1	21.35	21.45	-1	394	-0.25%
2020/04/14	1	20.80	0	0.00	20.80	1	390	0.26%
2020/04/08	0	0.00	1	19.30	19.75	-1	400	-0.25%
2020/04/07	0	0.00	1	19.10	18.95	-1	400	-0.25%
2020/04/06	2	18.00	0	0.00	18.20	2	399	0.50%
2020/03/27	0	0.00	2	18.18	17.95	-2	424	-0.47%
2020/03/26	1	17.75	0	0.00	17.70	1	425	0.24%
2020/03/25	1	17.65	2	17.55	17.65	-1	434	-0.23%
2020/03/24	1	16.40	3	16.43	16.45	-2	432	-0.46%
2020/03/23	2	15.20	0	0.00	15.30	2	456	0.44%
2020/03/20	0	0.00	1	16.30	16.25	-1	581	-0.17%
2020/03/19	1	15.65	0	0.00	15.05	1	633	0.16%
2020/03/18	1	17.25	6	16.93	16.70	-5	629	-0.79%
2020/03/17	1	17.10	1	16.90	16.90	0	631	0.00%
2020/03/06	1	25.70	0	0.00	25.65	1	821	0.12%
2020/03/04	0	0.00	1	25.55	26.20	-1	816	-0.12%
2020/03/02	1	25.20	1	25.40	25.20	0	813	0.00%
2020/02/25	1	26.40	1	26.35	26.30	0	805	0.00%
2020/02/20	6	27.82	4	27.70	27.15	2	800	0.25%
2020/02/19	1	26.25	1	26.45	26.70	0	777	0.00%
2020/02/17	0	26.05	0	0.00	26.05	0	774	0.00%
2020/02/14	0	0.00	1	26.15	26.25	-1	772	-0.13%
2020/02/12	2	25.25	0	0.00	25.75	2	772	0.26%
2020/02/10	1	25.15	0	0.00	25.00	1	775	0.13%
2020/02/06	0	0.00	0	26.30	26.15	0	777	0.00%
2020/02/05	1	25.50	1	25.65	25.40	0	778	0.00%
2020/02/03	0	0.00	2	23.60	24.00	-2	784	-0.25%
2020/01/31	0	0.00	1	25.45	25.70	-1	788	-0.13%
2020/01/16	2	28.60	0	0.00	28.45	2	896	0.22%
2020/01/14	0	0.00	0	28.45	28.60	0	940	0.00%
2020/01/13	0	0.00	2	28.70	28.70	-2	941	-0.21%
2020/01/10	5	28.30	0	0.00	28.50	5	942	0.53%
2020/01/06	2	28.80	0	0.00	28.65	2	982	0.20%
2020/01/03	1	30.20	0	0.00	29.30	1	978	0.10%
2020/01/02	0	0.00	3	30.30	30.10	-3	982	-0.31%
2019/12/26	1	30.40	3	30.15	30.05	-2	955	-0.21%
2019/12/25	1	29.85	2	29.93	30.15	-1	953	-0.10%
2019/12/24	2	29.85	1	29.60	29.60	1	957	0.10%
2019/12/23	3	30.22	2	29.90	29.90	1	951	0.11%
2019/12/20	0	0.00	4	30.70	30.25	-4	948	-0.42%
2019/12/18	3	30.30	0	0.00	30.05	3	941	0.32%
2019/12/17	3	30.60	7	32.24	30.90	-4	924	-0.43%
2019/12/16	10	30.59	8	30.58	30.50	2	867	0.23%
2019/12/11	1	29.50	1	29.80	29.85	0	797	0.00%
2019/12/10	2	29.50	0	0.00	29.70	2	786	0.25%
2019/12/09	4	30.25	3	29.58	29.20	1	685	0.15%
2019/12/06	1	29.20	4	29.66	30.15	-3	607	-0.49%
2019/11/27	2	27.60	0	0.00	27.60	2	572	0.35%
2019/11/20	0	0.00	2	27.60	27.65	-2	607	-0.33%
2019/11/12	1	28.10	0	0.00	28.20	1	704	0.14%
2019/11/11	2	27.80	0	0.00	27.70	2	703	0.28%
2019/11/05	1	29.30	1	29.45	29.20	0	693	0.00%
2019/11/01	1	29.40	1	29.60	29.60	0	692	0.00%
2019/10/31	1	29.30	2	29.38	29.10	-1	691	-0.14%
2019/10/30	2	29.78	0	0.00	29.80	2	686	0.29%
2019/10/29	2	30.18	1	30.00	29.50	1	678	0.15%
2019/10/28	1	29.85	5	30.62	30.60	-4	667	-0.60%
2019/10/25	1	29.40	0	0.00	30.50	1	613	0.16%
2019/10/24	1	29.10	1	29.10	29.35	0	560	0.00%
2019/10/23	4	29.75	4	29.58	29.25	0	566	0.00%
2019/10/22	1	29.10	0	0.00	29.20	1	577	0.17%
2019/10/21	2	28.40	0	0.00	28.60	2	568	0.35%
2019/10/17	1	28.25	0	0.00	28.25	1	577	0.17%
2019/10/16	1	28.35	5	29.00	28.20	-4	587	-0.68%
2019/10/08	2	28.90	0	0.00	27.85	2	637	0.31%
2019/10/07	0	0.00	1	28.20	28.00	-1	626	-0.16%
2019/10/03	0	0.00	1	27.70	27.75	-1	625	-0.16%
2019/10/02	1	27.85	0	0.00	27.75	1	633	0.16%
2019/10/01	1	27.40	0	0.00	27.70	1	631	0.16%
2019/09/27	0	0.00	1	27.05	27.15	-1	629	-0.16%
2019/09/19	5	29.38	4	29.28	29.20	1	610	0.16%
2019/09/11	0	0.00	1	27.95	27.70	-1	568	-0.18%
2019/09/10	1	28.75	1	28.60	28.70	0	579	0.00%
2019/09/09	1	29.00	0	0.00	28.95	1	574	0.17%
2019/09/04	0	0.00	1	29.20	29.10	-1	562	-0.18%
2019/08/28	1	28.80	1	29.20	28.80	0	554	0.00%
2019/08/22	1	28.70	0	0.00	28.70	1	536	0.19%
2019/08/21	2	29.28	0	0.00	29.55	2	515	0.39%
2019/08/20	3	29.92	4	29.69	29.40	-1	509	-0.20%
2019/08/19	0	0.00	1	28.15	28.20	-1	445	-0.22%
2019/08/12	0	0.00	3	27.40	27.35	-3	449	-0.67%
2019/08/08	1	26.75	0	0.00	26.95	1	447	0.22%
2019/07/31	1	28.25	0	0.00	28.25	1	457	0.22%
2019/07/30	0	0.00	1	28.30	28.05	-1	457	-0.22%
2019/07/25	1	29.40	0	0.00	29.40	1	480	0.21%
2019/07/24	0	0.00	2	29.90	29.50	-2	472	-0.42%
2019/07/19	1	28.95	0	0.00	28.90	1	430	0.23%
2019/07/18	2	29.38	0	0.00	29.05	2	428	0.47%
2019/07/17	0	0.00	1	29.10	29.25	-1	421	-0.24%
2019/07/16	4	29.08	6	29.13	29.80	-2	396	-0.51%
2019/07/11	1	26.80	0	0.00	26.80	1	414	0.24%
2019/07/03	0	0.00	1	26.85	26.70	-1	451	-0.22%
2019/07/02	0	0.00	2	26.70	26.90	-2	456	-0.44%
2019/06/18	2	26.50	0	0.00	25.65	2	453	0.44%
2019/06/12	0	0.00	1	25.25	25.45	-1	462	-0.22%
2019/06/10	1	25.30	0	0.00	25.15	1	468	0.21%
2019/06/03	1	24.75	0	0.00	24.75	1	482	0.21%
2019/05/31	0	0.00	1	25.40	25.25	-1	485	-0.21%
2019/05/22	1	25.40	0	0.00	25.25	1	535	0.19%
2019/05/17	1	26.00	0	0.00	25.45	1	589	0.17%
2019/05/13	0	0.00	3	26.10	25.60	-3	704	-0.43%
2019/05/10	1	27.40	0	0.00	26.90	1	708	0.14%
2019/05/03	0	0.00	1	29.70	29.35	-1	719	-0.14%
2019/05/02	8	29.82	7	29.84	29.75	1	722	0.14%
2019/04/29	0	0.00	1	29.10	28.35	-1	726	-0.14%
2019/04/25	0	0.00	0	29.35	29.50	0	783	0.00%
2019/04/18	0	0.00	3	30.65	30.20	-3	835	-0.36%
2019/04/17	12	31.69	11	31.65	31.30	1	832	0.12%
2019/04/16	2	30.50	3	30.50	31.30	-1	777	-0.13%
2019/04/12	0	0.00	1	29.40	29.35	-1	769	-0.13%
2019/04/10	1	30.30	1	30.05	30.05	0	772	0.00%
2019/04/09	1	30.35	0	0.00	30.10	1	800	0.12%
2019/04/08	1	29.80	0	0.00	30.25	1	802	0.12%
2019/04/01	1	29.35	0	0.00	29.20	1	817	0.12%
2019/03/25	0	29.25	0	0.00	29.10	0	889	0.00%
2019/03/18	1	29.90	8	29.88	29.95	-7	1,097	-0.64%
2019/03/15	1	30.75	0	0.00	30.50	1	1,101	0.09%
2019/03/12	0	0.00	1	31.30	30.80	-1	1,268	-0.08%
2019/03/06	0	0.00	1	32.35	32.40	-1	1,375	-0.07%
2019/03/04	4	32.53	1	32.50	32.50	3	1,526	0.20%
2019/02/27	3	31.60	0	0.00	31.70	3	1,533	0.20%
2019/02/25	0	0.00	1	33.05	32.90	-1	1,600	-0.06%
2019/02/22	0	0.00	1	32.55	32.15	-1	1,590	-0.06%
2019/02/20	1	33.20	1	33.20	32.95	0	1,597	0.00%
2019/02/19	1	33.35	1	34.00	33.25	0	1,593	0.00%
2019/02/18	5	33.00	0	0.00	33.25	5	1,597	0.31%
2019/02/15	1	32.75	0	0.00	33.05	1	1,587	0.06%
2019/02/14	4	33.28	12	33.21	32.95	-8	1,575	-0.51%
2019/02/13	4	32.33	2	32.48	32.10	2	1,523	0.13%
2019/02/12	3	31.45	1	31.50	32.45	2	1,507	0.13%
2019/01/28	0	0.00	5	31.29	31.00	-5	1,525	-0.33%
2019/01/24	0	0.00	1	30.70	30.45	-1	1,546	-0.06%
2019/01/23	1	30.80	0	0.00	30.80	1	1,557	0.06%
2019/01/21	4	31.46	5	31.47	31.00	-1	1,553	-0.06%
2019/01/18	2	31.05	3	31.67	31.10	-1	1,541	-0.06%
2019/01/16	8	30.71	3	30.95	30.70	5	1,499	0.33%
2019/01/15	2	30.50	0	0.00	30.30	2	1,479	0.14%
2019/01/14	0	0.00	1	29.30	29.25	-1	1,457	-0.07%
2019/01/09	1	30.45	0	0.00	30.20	1	1,464	0.07%
2019/01/07	0	0.00	1	30.45	30.15	-1	1,470	-0.07%
2019/01/04	1	30.00	2	30.08	30.15	-1	1,485	-0.07%
2018/12/27	2	30.20	0	0.00	29.85	2	1,528	0.13%
2018/12/26	2	30.78	1	30.65	29.50	1	1,541	0.06%
2018/12/25	1	30.15	0	0.00	30.15	1	1,534	0.07%
2018/12/24	3	30.18	0	0.00	30.60	3	1,552	0.19%
2018/12/22	0	0.00	1	30.00	30.00	-1	1,557	-0.06%
2018/12/20	1	30.00	1	30.30	29.35	0	1,603	0.00%
2018/12/19	1	31.60	0	0.00	30.90	1	1,633	0.06%
2018/12/18	0	0.00	1	32.05	31.65	-1	1,701	-0.06%
2018/12/17	1	32.65	1	32.85	32.85	0	1,690	0.00%
2018/12/14	3	33.20	5	32.90	33.10	-2	1,685	-0.12%
2018/12/13	2	35.10	10	34.80	34.05	-8	1,671	-0.48%
2018/12/12	20	34.30	15	34.07	34.75	5	1,598	0.31%
2018/12/11	1	31.75	2	31.93	31.60	-1	1,497	-0.07%
2018/12/10	4	31.74	3	31.67	31.25	1	1,513	0.07%
2018/12/07	6	32.28	1	31.90	31.95	5	1,514	0.33%
2018/12/06	3	33.03	3	34.05	31.00	0	1,502	0.00%
2018/12/05	11	33.70	12	34.12	33.65	-1	1,477	-0.07%
2018/12/04	1	32.80	2	33.38	32.80	-1	1,404	-0.07%
2018/12/03	2	33.65	1	33.55	33.40	1	1,405	0.07%
2018/11/30	1	32.45	0	0.00	32.15	1	1,372	0.07%
2018/11/29	3	32.50	2	32.70	31.60	1	1,357	0.07%
2018/11/28	6	32.53	13	31.96	32.40	-7	1,331	-0.53%
2018/11/27	24	31.30	14	31.50	31.50	10	1,287	0.78%
2018/11/26	2	29.55	1	29.50	29.80	1	1,218	0.08%
2018/11/23	1	29.40	0	0.00	29.25	1	1,221	0.08%
2018/11/22	2	30.40	8	30.91	29.60	-6	1,286	-0.47%
2018/11/20	3	29.68	0	0.00	29.30	3	1,267	0.24%
2018/11/19	2	29.35	1	29.40	29.45	1	1,277	0.08%
2018/11/16	3	29.18	2	29.38	29.00	1	1,281	0.08%
2018/11/15	2	29.18	1	29.60	29.15	1	1,293	0.08%
2018/11/09	1	29.30	1	29.30	29.00	0	1,384	0.00%
2018/11/08	1	29.75	1	30.50	29.30	0	1,407	0.00%
2018/11/07	2	29.98	1	30.20	30.25	1	1,430	0.07%
2018/11/06	2	30.58	3	30.67	29.15	-1	1,493	-0.07%
2018/11/05	1	29.70	4	30.10	30.50	-3	1,550	-0.19%
2018/11/02	2	30.43	3	30.85	29.90	-1	1,565	-0.06%
2018/11/01	0	0.00	2	29.23	29.65	-2	1,568	-0.13%
2018/10/31	1	28.70	0	0.00	28.70	1	1,633	0.06%
2018/10/30	0	0.00	1	27.10	27.00	-1	1,640	-0.06%
2018/10/29	5	27.06	0	0.00	26.90	5	1,679	0.30%
2018/10/25	0	0.00	3	26.73	26.60	-3	1,752	-0.17%
2018/10/24	2	29.68	0	0.00	29.50	2	1,787	0.11%
2018/10/22	1	30.75	0	0.00	31.20	1	1,887	0.05%
2018/10/19	0	0.00	1	30.45	30.45	-1	2,012	-0.05%
2018/10/17	0	0.00	2	31.00	31.00	-2	2,270	-0.09%
2018/10/09	0	0.00	1	33.70	33.00	-1	2,962	-0.03%
2018/10/08	2	33.40	1	33.70	33.50	1	3,113	0.03%
2018/10/05	2	35.01	6	34.41	33.40	-4	3,160	-0.13%
2018/10/04	4	37.25	4	37.20	37.10	0	3,165	0.00%
2018/10/03	1	38.20	0	0.00	38.00	1	3,235	0.03%
2018/10/02	5	40.50	0	0.00	39.40	5	3,295	0.15%
2018/09/28	0	0.00	9	39.18	39.30	-9	3,492	-0.26%
2018/09/27	0	0.00	3	39.40	39.05	-3	3,610	-0.08%
2018/09/26	99	40.28	87	40.44	39.60	12	3,666	0.33%
2018/09/25	3	40.45	3	41.18	41.50	0	3,821	0.00%
2018/09/20	1	36.90	0	0.00	36.55	1	3,895	0.03%
2018/09/14	1	39.00	1	39.20	39.35	0	4,098	0.00%
2018/09/13	3	38.10	0	0.00	37.85	3	4,110	0.07%
2018/09/12	0	0.00	1	38.00	37.25	-1	4,137	-0.02%
2018/09/11	3	37.60	2	37.68	37.90	1	4,169	0.02%
2018/09/10	0	0.00	1	36.85	36.25	-1	4,208	-0.02%
2018/09/07	0	0.00	3	39.50	38.60	-3	4,273	-0.07%
2018/09/06	0	0.00	1	41.30	41.10	-1	4,616	-0.02%
2018/09/05	0	0.00	3	41.63	41.25	-3	5,043	-0.06%
2018/09/04	1	41.55	1	41.85	42.00	0	5,423	0.00%
2018/09/03	2	41.23	0	0.00	41.35	2	5,702	0.04%
2018/08/31	1	44.05	2	44.10	44.05	-1	6,041	-0.02%
2018/08/30	1	43.40	0	0.00	43.70	1	6,213	0.02%
2018/08/29	4	43.71	2	43.65	42.95	2	6,248	0.03%
2018/08/28	1	42.55	1	44.30	42.20	0	6,247	0.00%
2018/08/27	6	42.84	1	43.90	43.90	5	6,284	0.08%
2018/08/23	0	0.00	5	41.73	41.75	-5	6,603	-0.08%
2018/08/22	0	0.00	2	43.50	42.00	-2	6,918	-0.03%
2018/08/21	0	0.00	1	42.95	43.30	-1	7,130	-0.01%
2018/08/20	4	42.00	7	41.91	42.30	-3	7,321	-0.04%
2018/08/17	6	44.42	1	44.10	42.60	5	7,522	0.07%
2018/08/16	2	42.25	5	41.95	42.40	-3	7,599	-0.04%
2018/08/15	6	41.98	1	41.80	42.00	5	7,619	0.07%
2018/08/13	2	42.10	0	0.00	42.30	2	7,567	0.03%
2018/08/10	7	44.50	8	44.21	43.55	-1	7,510	-0.01%
2018/08/07	2	48.75	2	48.43	47.60	0	7,390	0.00%
2018/08/06	0	0.00	7	47.19	47.20	-7	7,315	-0.10%
2018/08/03	8	46.46	2	46.35	46.80	6	7,306	0.08%
2018/08/02	0	0.00	9	46.05	46.00	-9	7,270	-0.12%
2018/08/01	1	48.40	2	48.00	47.80	-1	7,235	-0.01%
2018/07/31	9	47.99	0	0.00	47.55	9	7,208	0.12%
2018/07/30	1	49.40	2	49.08	48.40	-1	7,157	-0.01%
2018/07/27	2	50.50	3	50.20	50.40	-1	7,101	-0.01%
2018/07/26	10	50.69	15.8	51.02	50.10	-5.8	7,045	-0.08%
2018/07/25	7	50.16	19	49.81	50.50	-12	6,913	-0.17%
2018/07/24	35	50.86	26	50.76	50.50	9	6,842	0.13%
2018/07/23	5	48.47	5	48.47	48.50	0	6,648	0.00%
2018/07/20	4	47.66	13	49.14	46.90	-9	6,582	-0.14%
2018/07/19	11	48.55	7	49.02	48.80	4	6,510	0.06%
2018/07/18	14	48.89	2	49.65	48.90	12	6,452	0.19%
2018/07/17	47	54.12	44	54.62	50.40	3	6,275	0.05%
2018/07/16	1	52.00	5	55.38	55.50	-4	5,936	-0.07%
2018/07/13	2	50.60	5	50.44	50.50	-3	5,845	-0.05%
2018/07/12	7	49.50	14	48.93	50.20	-7	5,792	-0.12%
2018/07/11	13	49.32	17	48.97	48.90	-4	5,753	-0.07%
2018/07/10	25	49.11	9	48.74	49.85	16	5,666	0.28%
2018/07/09	13	48.42	18	49.64	47.80	-5	5,599	-0.09%
2018/07/06	19	47.39	12	47.68	48.50	7	5,498	0.13%
2018/07/05	11	48.17	27	49.86	47.00	-16	5,368	-0.30%
2018/07/04	25	51.82	26	53.13	51.00	-1	5,239	-0.02%
2018/07/03	41	54.18	20	54.17	53.00	21	5,140	0.41%
2018/07/02	6	52.63	5	52.22	52.00	1	4,934	0.02%
2018/06/29	1	53.60	3	54.07	53.70	-2	4,820	-0.04%
2018/06/28	0	0.00	70	50.48	52.40	-70	4,759	-1.47%
2018/06/27	4	51.35	90	51.22	49.60	-86	4,706	-1.83%
2018/06/26	19	46.57	15	47.67	49.00	4	4,633	0.09%
2018/06/25	28	48.53	11	46.96	46.75	17	4,586	0.37%
2018/06/22	17	51.11	6.9	51.09	50.00	10.1	4,543	0.22%
2018/06/21	41	54.33	34	52.46	54.80	7	4,510	0.16%
2018/06/20	50	51.54	50	54.74	52.50	0	4,481	0.00%
2018/06/19	89	54.00	16	54.25	53.20	73	4,440	1.64%
2018/06/15	42	56.66	34	57.54	57.50	8	4,426	0.18%
2018/06/14	58	59.39	55	59.63	60.20	3	4,339	0.07%
2018/06/13	48	57.66	42	58.54	55.50	6	3,971	0.15%
2018/06/12	15	54.97	34	55.44	56.50	-19	3,542	-0.54%
2018/06/11	5	50.40	4	50.03	51.40	1	3,159	0.03%
2018/06/08	67	45.52	95	45.46	46.80	-28	2,873	-0.97%
2018/06/07	71	40.76	4	41.49	42.55	67	2,515	2.66%
2018/06/06	3	39.28	3	38.77	38.70	0	2,331	0.00%
2018/06/05	1	37.30	32	37.43	38.05	-31	2,288	-1.35%
2018/06/04	3	39.43	3	39.15	39.20	0	2,223	0.00%
2018/06/01	11	38.88	5	39.74	38.80	6	2,159	0.28%
2018/05/31	45	41.72	28	40.96	39.05	17	2,106	0.81%
2018/05/30	22	39.54	40	38.73	40.00	-18	1,838	-0.98%
2018/05/29	51	37.45	28	37.82	36.80	23	1,516	1.52%
2018/05/28	21	36.11	12	35.95	36.50	9	1,287	0.70%
2018/05/25	10	33.49	18	33.76	34.00	-8	1,087	-0.74%
2018/05/24	12	31.06	16	31.03	32.20	-4	863	-0.46%
2018/05/23	1	29.20	2	27.98	29.30	-1	716	-0.14%
2018/05/21	1	27.90	0	0.00	27.60	1	686	0.15%
2018/05/11	2	28.05	3	27.95	27.20	-1	720	-0.14%
2018/05/08	1	27.00	0	0.00	27.25	1	781	0.13%
2018/05/04	1	26.05	0	0.00	26.10	1	893	0.11%
2018/04/24	1	26.85	0	0.00	26.55	1	1,233	0.08%
2018/04/20	1	29.00	0	0.00	29.00	1	1,225	0.08%
2018/04/19	14	29.07	9	29.37	28.95	5	1,219	0.41%
2018/04/18	0	0.00	1	27.00	27.65	-1	1,141	-0.09%
2018/04/16	1	27.00	0	0.00	27.25	1	1,146	0.09%
2018/04/11	4	27.10	1	27.00	27.10	3	1,224	0.24%
2018/04/03	0	0.00	1	26.90	26.75	-1	1,311	-0.08%
2018/03/31	0	0.00	5	27.10	27.15	-5	1,362	-0.37%
2018/03/26	0	26.90	0	0.00	26.90	0	1,557	0.00%
2018/03/23	1	26.80	0	0.00	26.90	1	1,619	0.06%
2018/03/21	76	29.12	75	28.84	28.80	1	1,605	0.06%
2018/03/20	1	27.60	0	0.00	27.90	1	1,569	0.06%
2018/03/09	2	29.10	0	0.00	28.55	2	1,762	0.11%
2018/03/06	2	29.65	3	29.58	29.00	-1	1,794	-0.06%
2018/03/05	2	29.23	1	29.70	28.90	1	1,767	0.06%
2018/03/02	1	29.10	0	0.00	29.00	1	1,785	0.06%
2018/03/01	1	29.15	2	29.10	29.30	-1	1,800	-0.06%
2018/02/27	2	29.63	1.9	29.29	29.20	0.1	1,819	0.00%
2018/02/22	1	29.25	1	29.05	29.50	0	2,095	0.00%
2018/02/21	2	28.93	2	28.80	29.20	0	2,158	0.00%
2018/02/12	1	28.10	2	27.88	27.60	-1	2,214	-0.05%
2018/02/09	1	26.90	3	27.33	27.30	-2	2,315	-0.09%
2018/02/07	1	29.15	0	0.00	28.65	1	2,455	0.04%
2018/02/06	1	29.90	2	28.35	28.20	-1	2,501	-0.04%
2018/02/05	1	30.95	0	0.00	31.00	1	2,492	0.04%
2018/02/02	1	32.30	0	0.00	32.00	1	2,516	0.04%
2018/02/01	2	34.20	6	33.68	32.50	-4	2,621	-0.15%
2018/01/31	2	32.80	4	32.73	33.15	-2	2,615	-0.08%
2018/01/30	2	32.70	2	32.75	32.60	0	2,654	0.00%
2018/01/29	0	0.00	3	33.43	33.25	-3	2,665	-0.11%
2018/01/24	3	31.77	0	0.00	32.50	3	3,091	0.10%
2018/01/23	27	33.66	20	33.93	32.55	7	3,231	0.22%
2018/01/22	2	30.65	1	30.75	31.80	1	3,183	0.03%
2018/01/18	1	33.00	0	0.00	31.70	1	3,570	0.03%
2018/01/16	4	32.38	1	32.65	31.90	3	3,773	0.08%
2018/01/15	2	32.28	2	32.30	32.30	0	3,810	0.00%
2018/01/10	0	0.00	6	31.20	30.80	-6	3,974	-0.15%
2018/01/09	0	0.00	3	30.50	30.50	-3	3,962	-0.08%
2018/01/08	2	32.15	10	31.70	31.90	-8	3,946	-0.20%
2018/01/05	9	32.39	13	32.64	32.35	-4	3,938	-0.10%
2018/01/03	11	33.32	0	0.00	32.40	11	3,883	0.28%
2018/01/02	3	32.78	3	32.90	32.50	0	3,851	0.00%