富鼎 (8261)-凱基-高美館券商分點個股進出

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
82.8
漲跌
▼0.8
漲幅
-0.96%
成交量
636張
產業
上市半導體類股
655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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	6	85.78	5	84.66	83.60	1	575	0.17%
2024/05/16	5	83.20	0	0.00	83.30	5	588	0.85%
2024/05/02	0	82.60	0	0.00	82.40	0	647	0.00%
2024/04/30	2	81.70	0	0.00	81.90	2	655	0.31%
2024/04/29	0	0.00	1	81.80	81.70	-1	661	-0.15%
2024/04/26	0	0.00	1	80.30	79.90	-1	664	-0.15%
2024/04/25	1	79.30	0	0.00	79.50	1	672	0.15%
2024/04/24	0	0.00	1	80.10	80.60	-1	672	-0.15%
2024/04/22	0	0.00	1	79.00	78.30	-1	700	-0.14%
2024/04/19	0.2	80.80	1	81.20	79.90	-0.9	698	-0.12%
2024/04/18	1	82.40	0	0.00	82.00	1	689	0.14%
2024/04/17	0	0.00	1	83.50	83.50	-1	689	-0.15%
2024/04/16	0	0.00	3	82.10	82.00	-3	691	-0.43%
2024/04/15	0	0.00	1	84.90	84.60	-1	683	-0.15%
2024/04/12	1	86.10	0	0.00	85.60	1	686	0.15%
2024/04/11	1	87.10	1	88.40	86.70	0	686	0.00%
2024/04/10	0	0.00	14	86.91	86.50	-14	688	-2.03%
2024/04/09	1	86.10	0	0.00	86.20	1	696	0.14%
2024/04/08	1	87.20	0	0.00	87.10	1	696	0.14%
2024/04/02	1	89.60	2	90.00	89.00	-1	711	-0.14%
2024/04/01	1	88.00	2	88.00	88.90	-1	691	-0.14%
2024/03/29	3	87.63	0	0.00	87.00	3	681	0.44%
2024/03/28	0	87.90	2	86.42	88.50	-2	670	-0.30%
2024/03/26	0.1	84.00	0	0.00	83.90	0.1	635	0.01%
2024/03/25	1	85.60	1	86.30	85.20	0	645	0.00%
2024/03/22	0	84.90	0	0.00	85.30	0	664	0.00%
2024/03/21	1.1	84.00	0	0.00	84.00	1.1	678	0.16%
2024/03/20	0.1	84.50	0	0.00	84.20	0.1	695	0.01%
2024/03/19	0	0.00	0.1	84.70	84.60	-0.1	712	-0.02%
2024/03/18	2	86.20	0	0.00	84.90	2	724	0.28%
2024/03/15	1	84.10	0	0.00	84.20	1	771	0.13%
2024/03/14	0	85.10	0	0.00	84.60	0	812	0.00%
2024/03/13	0.1	85.25	1	85.00	84.60	-0.9	862	-0.10%
2024/03/12	1	86.60	1	87.10	86.50	0	885	0.00%
2024/03/11	0	0.00	1	85.00	85.00	-1	902	-0.11%
2024/03/08	0	84.00	1	85.20	84.30	-1	927	-0.11%
2024/03/07	1.3	85.05	0	0.00	84.50	1.3	949	0.13%
2024/03/06	0.1	87.20	0	0.00	86.40	0.1	986	0.01%
2024/03/04	0.1	87.80	0	0.00	87.30	0.1	1,211	0.01%
2024/03/01	0	88.10	0	0.00	88.30	0	1,274	0.00%
2024/02/29	0	88.00	0	0.00	87.60	0	1,319	0.00%
2024/02/27	1.1	87.68	0	0.00	88.00	1.1	1,356	0.08%
2024/02/23	0.2	88.30	0	0.00	87.80	0.2	1,682	0.01%
2024/02/22	0.1	89.66	0	0.00	89.10	0.1	1,752	0.01%
2024/02/20	2.1	89.82	0	0.00	89.60	2.1	1,931	0.11%
2024/02/19	0	0.00	1	91.40	91.00	-1	1,952	-0.05%
2024/02/16	0	91.00	0	0.00	90.80	0	2,006	0.00%
2024/02/05	1	87.20	1	87.00	87.40	0	1,979	0.00%
2024/02/02	0.1	88.20	16	88.03	87.90	-16	1,974	-0.81%
2024/01/30	0.1	89.45	0	0.00	89.20	0.1	1,986	0.01%
2024/01/26	16	90.89	0	0.00	90.50	16	1,986	0.81%
2024/01/25	2.1	90.10	0	0.00	89.40	2.1	1,983	0.10%
2024/01/24	0	0.00	2	90.40	91.10	-2	1,977	-0.10%
2024/01/23	2	89.10	0	0.00	89.80	2	1,979	0.10%
2024/01/22	0	0.00	1	89.30	89.60	-1	1,978	-0.05%
2024/01/19	2	87.95	1	87.80	87.80	1	1,985	0.05%
2024/01/17	2	88.80	1	88.90	88.80	1	1,990	0.05%
2024/01/16	1	90.00	0	0.00	90.10	1	1,978	0.05%
2024/01/15	1	91.60	0	0.00	91.50	1	1,969	0.05%
2024/01/11	0	91.50	0.6	91.20	91.70	-0.6	1,994	-0.03%
2024/01/10	0	0.00	0.7	91.47	91.20	-0.7	2,054	-0.03%
2024/01/08	0.1	93.00	0	0.00	92.50	0.1	2,132	0.00%
2024/01/04	1.1	92.27	0	0.00	92.10	1.1	2,161	0.05%
2024/01/03	1	94.30	0	0.00	94.30	1	2,152	0.05%
2024/01/02	0	0.00	0.2	97.60	96.50	-0.2	2,139	-0.01%
2023/12/29	0	0.00	1	97.00	97.60	-1	2,131	-0.05%
2023/12/28	1	97.60	3	97.70	97.20	-2	2,122	-0.09%
2023/12/27	3	97.50	0	0.00	97.40	3	2,108	0.14%
2023/12/25	3	96.80	0	0.00	96.50	3	2,102	0.14%
2023/12/21	0	0.00	2	96.80	96.30	-2	2,093	-0.10%
2023/12/20	1	97.70	0	0.00	97.50	1	2,081	0.05%
2023/12/19	0.1	97.30	1	97.90	97.90	-1	2,067	-0.05%
2023/12/18	0.1	98.50	0	0.00	98.40	0.1	2,050	0.00%
2023/12/15	0	0.00	4	100.00	100.00	-4	2,035	-0.20%
2023/12/14	0	0.00	3	102.50	102.50	-3	2,023	-0.15%
2023/12/13	0	0.00	3	101.50	101.50	-3	2,011	-0.15%
2023/12/12	2	101.50	2	104.00	101.50	0	2,004	0.00%
2023/12/08	0	0.00	1	100.00	100.00	-1	1,934	-0.05%
2023/12/07	2	101.50	2	104.00	101.00	0	1,888	0.00%
2023/12/05	0	0.00	2	100.50	101.00	-2	1,864	-0.11%
2023/12/04	1	104.00	2	102.50	102.50	-1	1,912	-0.05%
2023/12/01	2	103.50	2	104.00	103.50	0	1,899	0.00%
2023/11/30	6	106.58	3	105.67	105.50	3	1,871	0.16%
2023/11/29	2	101.50	2	102.25	103.00	0	1,728	0.00%
2023/11/28	3	100.03	9	99.73	101.00	-6	1,654	-0.36%
2023/11/27	3	97.13	0	0.00	96.00	3	1,586	0.19%
2023/11/24	0	0.00	0.1	98.40	98.70	-0.1	1,543	0.00%
2023/11/22	3.5	98.20	3	99.17	98.20	0.5	1,309	0.04%
2023/11/21	1	98.40	3	95.47	94.60	-2	1,184	-0.17%
2023/11/20	25	94.34	25	94.78	96.90	0	1,115	0.00%
2023/11/17	0	0.00	2	89.50	90.00	-2	955	-0.21%
2023/11/16	3	89.27	1	88.90	89.40	2	948	0.21%
2023/11/15	4	89.45	4	88.80	89.00	0	927	0.00%
2023/11/13	0.2	84.93	0	0.00	83.90	0.2	878	0.02%
2023/11/10	1.1	85.51	0	0.00	85.00	1.1	876	0.12%
2023/11/09	0	0.00	0.5	87.00	86.50	-0.5	879	-0.05%
2023/10/26	1	85.40	0	85.50	85.50	1	861	0.12%
2023/10/25	0	0.00	0	87.90	86.90	0	868	0.00%
2023/10/23	0	0.00	1	86.20	85.60	-1	860	-0.12%
2023/10/20	0	0.00	2	86.30	86.90	-2	861	-0.23%
2023/10/19	6	88.95	6	88.73	88.00	0	858	0.00%
2023/10/18	3	87.07	1	86.80	89.40	2	854	0.23%
2023/10/17	0	0.00	3	89.77	89.40	-3	793	-0.38%
2023/10/13	1	87.70	0	0.00	87.20	1	716	0.14%
2023/10/12	1	87.30	1	84.60	87.50	0	695	0.00%
2023/10/06	0	0.00	1	84.20	84.20	-1	696	-0.14%
2023/10/04	0.1	83.20	0	0.00	83.10	0.1	714	0.01%
2023/10/02	0	0.00	1	84.10	84.30	-1	756	-0.13%
2023/09/28	1.1	82.63	0	0.00	82.60	1.1	762	0.14%
2023/09/27	0	83.30	0	0.00	82.80	0	770	0.01%
2023/09/26	0	83.70	0	0.00	83.50	0	787	0.00%
2023/09/18	1	87.90	3	87.83	88.10	-2	810	-0.25%
2023/09/13	1	86.70	1	86.60	86.80	0	801	0.00%
2023/09/12	2	85.25	0	0.00	85.50	2	803	0.25%
2023/09/07	1	88.03	1	88.20	88.00	0	814	0.00%
2023/09/06	2	84.15	0	0.00	84.40	2	747	0.27%
2023/09/05	0	0.00	0	85.50	85.70	0	737	0.00%
2023/08/31	0	82.80	0	0.00	82.10	0	771	0.00%
2023/08/29	1	80.60	0	0.00	81.70	1	777	0.13%
2023/08/25	0	0.00	1	81.50	81.80	-1	811	-0.12%
2023/08/24	2	81.60	0.1	82.10	81.40	1.9	812	0.23%
2023/08/23	0	0.00	0.1	81.65	81.80	-0.1	813	-0.01%
2023/08/22	0.1	81.00	0.2	82.82	81.20	-0.1	810	-0.01%
2023/08/18	0	0.00	1	85.00	83.80	-1	805	-0.12%
2023/08/17	1	85.10	1	85.10	85.50	0	805	0.00%
2023/08/16	0	0.00	0.1	84.20	84.60	-0.1	810	-0.01%
2023/08/14	0.1	84.50	0.1	85.90	84.30	0	938	0.00%
2023/08/11	0	0.00	0	88.00	88.00	0	930	0.00%
2023/08/10	1	89.80	0	0.00	89.70	1	927	0.11%
2023/08/08	0	0.00	1	93.20	93.10	-1	937	-0.11%
2023/08/07	0.1	94.20	0	0.00	93.90	0.1	944	0.01%
2023/08/04	0	0.00	0.1	95.00	94.70	-0.1	949	-0.01%
2023/08/02	0.1	92.40	0	0.00	91.90	0.1	952	0.01%
2023/08/01	1	93.83	0	0.00	93.80	1	951	0.11%
2023/07/31	10	95.83	0	0.00	94.40	10	954	1.05%
2023/07/28	0	0.00	0.2	95.99	96.30	-0.2	957	-0.02%
2023/07/27	0	0.00	0	94.10	93.80	0	951	0.00%
2023/07/25	0	93.80	1.1	92.55	93.80	-1	959	-0.11%
2023/07/24	1	91.44	3	92.20	91.20	-2	962	-0.21%
2023/07/21	1.2	94.86	0	0.00	94.00	1.2	963	0.12%
2023/07/20	2.1	96.67	0	0.00	96.30	2.1	973	0.22%
2023/07/19	0	0.00	4.2	97.15	96.50	-4.2	981	-0.43%
2023/07/18	0.1	97.80	0	0.00	97.10	0.1	1,007	0.00%
2023/07/14	0	0.00	1	97.60	97.60	-1	1,061	-0.09%
2023/07/13	2.1	99.46	0	0.00	98.10	2.1	1,124	0.18%
2023/07/12	0.1	98.30	0	0.00	98.80	0.1	1,143	0.00%
2023/07/10	1.1	96.53	0	0.00	95.90	1.1	1,224	0.09%
2023/07/07	3.1	99.16	2	98.90	98.90	1.1	1,259	0.09%
2023/07/05	1	101.50	0	0.00	101.00	1	1,420	0.07%
2023/07/04	0	0.00	0	102.50	102.00	0	1,414	0.00%
2023/07/03	2	105.52	1	106.50	106.50	1	1,401	0.07%
2023/06/21	0	0.00	1	106.50	107.00	-1	1,428	-0.07%
2023/06/19	1.1	105.55	0	107.50	105.00	1	1,438	0.07%
2023/06/16	2.1	107.02	0	0.00	107.00	2.1	1,432	0.14%
2023/06/15	1.1	108.05	0.1	108.50	108.00	1	1,447	0.07%
2023/06/14	0	0.00	2	110.75	109.00	-2	1,455	-0.14%
2023/06/13	0	0.00	0.1	109.50	110.00	-0.1	1,462	-0.01%
2023/06/12	0	0.00	1.1	108.05	108.50	-1.1	1,447	-0.07%
2023/06/09	1	107.00	0	0.00	107.50	1	1,452	0.07%
2023/06/08	3.1	107.16	0	0.00	107.50	3.1	1,468	0.21%
2023/06/07	0.4	108.21	1	107.50	108.00	-0.7	1,475	-0.04%
2023/06/05	0	0.00	2	109.00	108.50	-2	1,454	-0.14%
2023/06/01	0	0.00	2.1	109.51	108.50	-2.1	1,480	-0.14%
2023/05/30	1.2	106.04	2	106.50	105.50	-0.8	1,458	-0.05%
2023/05/29	0	0.00	1	105.50	106.50	-1	1,464	-0.07%
2023/05/22	1	105.50	0	0.00	106.50	1	1,570	0.06%
2023/05/19	7	109.00	14	110.68	105.00	-7	1,628	-0.43%
2023/05/18	0	0.00	1	103.50	105.00	-1	1,577	-0.06%
2023/05/15	0	0.00	1	98.80	98.70	-1	1,581	-0.06%
2023/05/12	4	99.08	0	0.00	100.50	4	1,610	0.25%
2023/05/11	2	101.75	0	0.00	100.50	2	1,694	0.12%
2023/05/10	2	102.01	1	102.00	102.00	1	1,751	0.06%
2023/05/09	1	102.02	0	0.00	102.00	1	1,770	0.06%
2023/05/08	1.1	104.00	3	103.83	103.50	-1.9	1,788	-0.11%
2023/05/05	1	103.50	1	103.50	103.50	0	1,845	0.00%
2023/05/02	1	104.00	0	106.00	105.00	1	2,060	0.05%
2023/04/28	0	0.00	2.1	104.02	104.00	-2.1	2,155	-0.10%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/24	0.1	106.50	0	0.00	105.50	0.1	2,277	0.00%
2023/04/21	2	107.75	2	107.25	105.50	0	2,272	0.00%
2023/04/20	1.1	112.40	0	0.00	109.50	1.1	2,252	0.05%
2023/04/19	0	0.00	1	113.50	113.00	-1	2,261	-0.04%
2023/04/18	4	114.63	1	114.50	114.00	3	2,230	0.13%
2023/04/17	1.1	113.05	1	114.00	113.00	0.1	2,177	0.00%
2023/04/14	1.1	113.05	0	0.00	113.00	1.1	2,170	0.05%
2023/04/13	2.5	114.26	0	0.00	113.50	2.5	2,158	0.11%
2023/04/12	1.2	114.24	2.1	114.21	114.50	-1	2,102	-0.05%
2023/04/11	4	113.88	6	113.25	113.50	-2	2,065	-0.10%
2023/04/10	3	106.00	4.1	106.87	108.50	-1.1	1,944	-0.05%
2023/03/31	0.1	104.50	0	0.00	104.00	0.1	1,970	0.00%
2023/03/29	1	102.50	2	102.00	102.50	-1	2,010	-0.05%
2023/03/28	1	105.00	0	0.00	104.00	1	2,027	0.05%
2023/03/27	0	0.00	1	106.50	106.00	-1	2,040	-0.05%
2023/03/23	0	0.00	1	106.50	106.50	-1	2,109	-0.05%
2023/03/22	2	106.75	0.1	107.00	107.00	2	2,123	0.09%
2023/03/20	0	0.00	2	106.50	106.00	-2	2,147	-0.09%
2023/03/17	0	103.00	0	0.00	103.00	0	2,175	0.00%
2023/03/16	2	102.00	0	0.00	102.00	2	2,195	0.09%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	0	108.50	0	0.00	106.00	0	2,404	0.00%
2023/03/09	4	111.75	1	112.50	111.50	3	2,621	0.11%
2023/03/08	0	0.00	1	113.50	113.00	-1	2,672	-0.04%
2023/03/07	1	113.00	2	112.50	112.00	-1	2,729	-0.04%
2023/03/06	0	0.00	2.1	112.00	111.50	-2.1	2,878	-0.07%
2023/03/03	1	110.50	0	0.00	110.00	1	3,013	0.03%
2023/02/24	0	110.00	10	109.00	109.00	-10	3,445	-0.29%
2023/02/23	7	110.00	1	110.00	110.00	6	3,453	0.17%
2023/02/22	14.1	109.68	1	110.50	109.50	13.1	3,523	0.37%
2023/02/21	0	0.00	2	113.50	113.50	-2	3,503	-0.06%
2023/02/20	0.1	114.00	0	0.00	113.50	0.1	3,542	0.00%
2023/02/17	3	114.83	3	115.50	114.50	0	3,544	0.00%
2023/02/16	3.1	114.44	4.2	113.89	115.00	-1.1	3,498	-0.03%
2023/02/15	1	110.00	0	0.00	110.50	1	3,488	0.03%
2023/02/13	1	111.00	0	0.00	111.00	1	3,523	0.03%
2023/02/10	0.1	112.00	0	0.00	111.50	0.1	3,566	0.00%
2023/02/09	2	115.75	0	0.00	113.50	2	3,566	0.06%
2023/02/08	5	115.20	1	115.00	114.00	4	3,488	0.11%
2023/02/07	0.1	112.50	1	111.50	113.50	-1	3,456	-0.03%
2023/02/06	0.1	113.00	0	0.00	112.50	0.1	3,540	0.00%
2023/02/03	2	116.25	2	115.00	112.50	0	3,527	0.00%
2023/02/02	2	116.00	7	115.21	115.50	-5	3,484	-0.14%
2023/02/01	1	113.50	3.1	114.02	114.50	-2.1	3,433	-0.06%
2023/01/31	7	113.57	9	113.72	114.00	-2	3,417	-0.06%
2023/01/30	4	110.00	6	110.58	111.00	-2	3,334	-0.06%
2023/01/17	0	0.00	0.3	104.50	105.00	-0.3	3,263	-0.01%
2023/01/13	7	106.50	4	104.75	104.00	3	3,316	0.09%
2023/01/12	7	109.43	5	109.00	107.00	2	3,310	0.06%
2023/01/11	0	0.00	4	106.13	106.50	-4	3,244	-0.12%
2023/01/10	2	106.25	0	0.00	106.00	2	3,302	0.06%
2023/01/05	1	105.00	1	107.00	104.00	0	3,518	0.00%
2023/01/04	1	105.50	3	105.00	105.00	-2	3,545	-0.06%
2022/12/30	1	106.00	1	104.50	104.00	0	3,607	0.00%
2022/12/29	1	104.00	0	0.00	105.00	1	3,659	0.03%
2022/12/28	5	108.00	1	107.00	105.50	4	3,714	0.11%
2022/12/27	0	0.00	1	108.50	108.50	-1	3,723	-0.03%
2022/12/26	2	106.00	2.2	106.54	106.50	-0.2	3,713	0.00%
2022/12/23	1	105.00	0	0.00	106.00	1	3,749	0.03%
2022/12/21	1	107.00	1	105.50	106.00	0	3,857	0.00%
2022/12/20	1	106.00	3	107.50	105.00	-2	3,921	-0.05%
2022/12/16	4	108.38	2	109.00	110.00	2	4,027	0.05%
2022/12/15	2	107.25	2	108.00	109.00	0	4,055	0.00%
2022/12/14	1	106.02	2	107.00	107.00	-1	4,121	-0.02%
2022/12/13	2	108.00	2	105.50	105.50	0	4,163	0.00%
2022/12/12	1	105.50	1	107.00	107.00	0	4,248	0.00%
2022/12/09	4	108.13	1	110.00	107.00	3	4,281	0.07%
2022/12/08	2	110.75	8	110.94	110.50	-6	4,270	-0.14%
2022/12/07	1.2	110.38	11.2	110.43	110.00	-10	4,274	-0.23%
2022/12/06	5	114.90	1	116.50	114.50	4	4,241	0.09%
2022/12/05	5	119.90	13	119.04	117.00	-8	4,218	-0.19%
2022/12/02	13	118.73	7	118.57	117.50	6	4,157	0.14%
2022/12/01	16	116.00	17	116.18	114.50	-1	4,057	-0.02%
2022/11/30	7.1	114.14	7	114.14	114.50	0.1	4,032	0.00%
2022/11/29	7	112.93	3	113.00	113.50	4	4,017	0.10%
2022/11/28	11	113.32	7	114.50	114.00	4	3,993	0.10%
2022/11/25	11	111.36	6	111.67	110.50	5	3,984	0.13%
2022/11/24	8	108.69	6.1	110.10	110.50	1.9	3,893	0.05%
2022/11/23	8	106.75	15.1	107.96	107.00	-7.1	3,705	-0.19%
2022/11/22	1	101.00	0	0.00	100.50	1	3,542	0.03%
2022/11/21	0	0.00	2	102.50	102.00	-2	3,749	-0.05%
2022/11/18	13	106.31	0.1	105.50	103.50	12.9	3,830	0.34%
2022/11/17	0	0.00	2	103.25	104.00	-2	3,893	-0.05%
2022/11/16	3	102.33	3.4	102.91	102.50	-0.4	4,041	-0.01%
2022/11/15	1	101.50	1	101.50	101.50	0	4,106	0.00%
2022/11/11	4	102.75	8	100.96	99.50	-4	4,747	-0.08%
2022/11/10	0	99.60	2	99.20	99.20	-2	4,728	-0.04%
2022/11/09	1.4	101.14	0.1	101.50	101.00	1.3	4,732	0.03%
2022/11/08	2.1	102.38	1.1	102.77	99.20	1	4,748	0.02%
2022/11/07	1	102.50	2	102.50	101.50	-1	4,759	-0.02%
2022/11/04	1	101.00	1	102.00	101.50	0	4,767	0.00%
2022/11/03	0	0.00	1	100.50	101.50	-1	4,766	-0.02%
2022/11/02	4	100.63	11	100.47	101.00	-7	4,765	-0.15%
2022/11/01	0	0.00	1	95.80	96.10	-1	4,714	-0.02%
2022/10/28	1	93.60	0	0.00	93.60	1	4,784	0.02%
2022/10/27	0	0.00	3	94.87	96.20	-3	4,854	-0.06%
2022/10/26	0	0.00	1	95.20	93.20	-1	4,881	-0.02%
2022/10/24	22	98.05	23	97.03	95.80	-1	4,983	-0.02%
2022/10/21	2	96.00	0	0.00	94.50	2	5,022	0.04%
2022/10/20	1	96.00	1	97.80	97.80	0	5,068	0.00%
2022/10/19	6	99.72	1	99.70	98.70	5	5,122	0.10%
2022/10/18	3.1	100.85	1	101.50	101.50	2.1	5,223	0.04%
2022/10/17	4	96.88	9	97.58	101.50	-5	5,292	-0.09%
2022/10/14	6	97.03	8	98.90	100.00	-2	5,387	-0.04%
2022/10/13	7.1	95.79	5	93.52	92.30	2.1	5,359	0.04%
2022/10/12	0	0.00	1	102.50	102.50	-1	5,301	-0.02%
2022/10/11	2	102.00	3	102.17	101.50	-1	5,342	-0.02%
2022/10/07	2.1	108.24	1	108.50	106.50	1.1	5,384	0.02%
2022/10/06	2	111.00	0	0.00	111.00	2	5,442	0.04%
2022/10/05	0	0.00	6	109.92	109.00	-6	5,454	-0.11%
2022/10/04	3	106.50	3	107.50	108.00	0	5,462	0.00%
2022/10/03	1	106.00	0.2	104.00	104.50	0.8	5,496	0.01%
2022/09/29	1	105.00	0	0.00	103.50	1	5,658	0.02%
2022/09/28	1	108.00	0	0.00	102.00	1	5,722	0.02%
2022/09/23	3	115.00	2	115.75	112.50	1	5,900	0.02%
2022/09/22	1	115.00	4	115.25	116.50	-3	5,955	-0.05%
2022/09/21	4	113.63	5	114.50	114.00	-1	5,995	-0.02%
2022/09/20	3	113.00	1	113.00	112.50	2	6,025	0.03%
2022/09/19	2	112.00	5	112.20	112.00	-3	6,148	-0.05%
2022/09/16	0.1	110.00	5.2	108.69	109.00	-5.1	6,178	-0.08%
2022/09/15	6	109.92	1	110.50	109.50	5	6,317	0.08%
2022/09/14	2.2	105.46	1	106.00	109.50	1.2	6,459	0.02%
2022/09/13	0.1	109.50	0	0.00	109.00	0.1	6,555	0.00%
2022/09/12	2	108.75	0	0.00	109.00	2	6,682	0.03%
2022/09/08	1	105.50	11	105.41	106.50	-10	6,844	-0.15%
2022/09/07	0	105.00	2	104.00	103.50	-2	7,045	-0.03%
2022/09/06	4	111.88	0	0.00	108.50	4	7,081	0.06%
2022/09/05	0	114.50	2	112.50	112.50	-2	7,186	-0.03%
2022/09/02	1	115.50	0	0.00	117.00	1	7,256	0.01%
2022/09/01	12	119.71	10	116.50	115.00	2	7,378	0.03%
2022/08/31	2	116.25	4	114.88	116.50	-2	7,317	-0.03%
2022/08/30	0	0.00	2	115.00	116.00	-2	7,503	-0.03%
2022/08/29	1	114.50	2	114.25	114.00	-1	8,022	-0.01%
2022/08/26	10.1	120.47	1	121.51	117.50	9.1	8,217	0.11%
2022/08/25	17	118.41	15	118.23	118.00	2	8,843	0.02%
2022/08/24	62	116.00	65	116.51	117.00	-3	8,976	-0.03%
2022/08/23	8	114.63	6	115.33	119.00	2	9,484	0.02%
2022/08/22	4	112.88	6	113.42	112.00	-2	9,509	-0.02%
2022/08/19	17	117.82	14	118.79	116.50	3	9,487	0.03%
2022/08/18	11	110.95	10	112.80	114.50	1	9,186	0.01%
2022/08/16	2	106.75	0	0.00	105.50	2	9,067	0.02%
2022/08/15	1	108.50	2	108.00	108.00	-1	9,227	-0.01%
2022/08/12	1	105.50	12	105.04	106.50	-11	9,262	-0.12%
2022/08/11	1	104.00	1	104.00	102.50	0	9,248	0.00%
2022/08/08	2	100.75	3	101.17	102.00	-1	9,303	-0.01%
2022/08/05	5	103.50	2	103.75	104.50	3	9,291	0.03%
2022/08/03	10	101.90	1	100.00	100.00	9	9,299	0.10%
2022/08/02	2	102.50	2	102.00	102.00	0	9,268	0.00%
2022/08/01	3	107.65	0.3	106.00	105.50	2.7	9,280	0.03%
2022/07/29	0	0.00	6	110.83	111.00	-6	9,384	-0.06%
2022/07/28	4	112.00	0	0.00	110.00	4	9,496	0.04%
2022/07/27	0	0.00	4	111.75	112.50	-4	9,425	-0.04%
2022/07/26	4	107.63	1	107.50	107.50	3	9,363	0.03%
2022/07/25	7	114.29	14	112.11	112.00	-7	9,297	-0.08%
2022/07/22	13	111.23	6	112.00	112.50	7	9,187	0.08%
2022/07/21	17.1	109.98	16	110.75	111.00	1.1	9,114	0.01%
2022/07/20	1	107.00	3	106.50	106.00	-2	9,007	-0.02%
2022/07/19	2	104.00	7	104.43	103.50	-5	8,974	-0.06%
2022/07/18	11	104.82	3	105.00	106.00	8	8,934	0.09%
2022/07/15	2	103.50	5	104.00	103.00	-3	8,863	-0.03%
2022/07/14	12.2	100.79	7	100.79	103.00	5.2	8,786	0.06%
2022/07/13	6	99.58	5	98.82	98.80	1	8,681	0.01%
2022/07/12	2	96.20	5	95.02	94.70	-3	8,629	-0.03%
2022/07/11	0	0.00	1	101.50	100.00	-1	8,576	-0.01%
2022/07/08	9	102.44	6	102.58	101.50	3	8,535	0.04%
2022/07/07	2	99.35	4	99.55	100.00	-2	8,457	-0.02%
2022/07/06	10	101.28	6	98.37	96.20	4	8,365	0.05%
2022/07/05	10	102.28	5	103.20	103.00	5	8,297	0.06%
2022/07/04	0	0.00	3	103.67	102.50	-3	8,201	-0.04%
2022/07/01	7	107.86	10	105.25	102.50	-3	8,120	-0.04%
2022/06/30	13.1	110.12	7	110.71	109.50	6.1	7,972	0.08%
2022/06/29	4	111.88	4	115.63	115.50	0	7,836	0.00%
2022/06/28	9	116.67	3.1	116.58	116.50	5.9	7,745	0.08%
2022/06/27	8	121.44	5	121.20	122.00	3	7,680	0.04%
2022/06/24	2.1	121.40	3	120.83	120.00	-0.9	7,527	-0.01%
2022/06/23	7	119.29	10	120.05	120.00	-3	7,435	-0.04%
2022/06/22	7	117.14	6	115.92	117.00	1	7,308	0.01%
2022/06/21	14	120.43	20.2	122.21	123.50	-6.2	7,196	-0.09%
2022/06/20	8	122.63	16	122.16	118.00	-8	7,229	-0.11%
2022/06/17	19	121.82	10	121.15	122.00	9	7,118	0.13%
2022/06/16	21	132.38	17.1	131.34	125.00	3.9	7,064	0.06%
2022/06/15	6	131.00	14	130.57	129.00	-8	7,025	-0.11%
2022/06/14	10	131.75	11	132.23	134.00	-1	7,084	-0.01%
2022/06/13	7	130.71	8	131.56	132.50	-1	6,955	-0.01%
2022/06/10	13.1	134.39	10.1	134.93	133.50	3	6,900	0.04%
2022/06/09	1	135.50	2	135.00	135.50	-1	6,731	-0.01%
2022/06/08	7	134.21	5	134.80	135.50	2	6,649	0.03%
2022/06/07	45.2	140.54	24	139.21	134.00	21.2	6,439	0.33%
2022/06/06	15.1	138.97	8	139.13	139.50	7.1	5,902	0.12%
2022/06/02	38.1	144.69	27.2	140.95	138.50	10.9	5,674	0.19%
2022/06/01	3	135.17	19.7	138.60	142.00	-16.7	4,842	-0.34%
2022/05/31	40.5	131.04	36.3	130.07	129.50	4.2	4,620	0.09%
2022/05/30	4	121.50	11.1	126.70	128.50	-7.1	3,995	-0.18%
2022/05/27	3	116.17	19	116.76	117.00	-16	3,813	-0.42%
2022/05/26	1.2	114.42	2	115.25	113.00	-0.8	3,737	-0.02%
2022/05/25	1	116.50	7	117.50	118.00	-6	3,635	-0.17%
2022/05/24	5.3	116.72	6	115.92	115.00	-0.7	3,587	-0.02%
2022/05/23	18	117.33	26.3	119.67	115.00	-8.3	3,511	-0.24%
2022/05/20	5	111.40	5	111.80	112.50	0	3,360	0.00%
2022/05/19	3	110.50	3	106.00	110.50	0	3,287	0.00%
2022/05/17	0	0.00	1	110.00	110.00	-1	3,217	-0.03%
2022/05/13	1	110.00	23	109.26	107.50	-22	3,203	-0.69%
2022/05/12	1	109.00	0	0.00	107.00	1	3,230	0.03%
2022/05/11	2.1	108.21	4.1	107.50	108.00	-2	3,274	-0.06%
2022/05/10	1	108.00	5	105.70	108.50	-4	3,309	-0.12%
2022/05/09	3	105.67	1	107.00	105.00	2	3,310	0.06%
2022/05/06	31	109.76	6	108.67	109.00	25	3,255	0.77%
2022/05/05	3	108.83	7	109.43	109.00	-4	3,061	-0.13%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	1	89.50	2	90.50	91.00	-1	2,924	-0.03%
2022/04/29	1.4	91.17	0	0.00	89.90	1.4	2,942	0.05%
2022/04/28	2.4	90.04	3	90.03	88.80	-0.7	2,956	-0.02%
2022/04/27	4	89.03	2	89.80	90.30	2	2,968	0.07%
2022/04/26	6.3	97.80	3	96.23	94.50	3.3	2,940	0.11%
2022/04/25	11	100.45	0	0.00	99.50	11	2,915	0.38%
2022/04/21	4	103.25	0	0.00	103.00	4	2,937	0.14%
2022/04/20	1	102.50	0	0.00	102.50	1	2,970	0.03%
2022/04/18	1	101.00	0	0.00	101.50	1	3,059	0.03%
2022/04/15	1	103.00	3	105.33	103.00	-2	3,093	-0.06%
2022/04/14	0	0.00	2	106.50	104.50	-2	3,271	-0.06%
2022/04/13	1	102.50	7	104.00	105.50	-6	3,424	-0.18%
2022/04/12	5	100.30	0	0.00	101.50	5	3,563	0.14%
2022/04/11	4	103.50	3	102.50	102.00	1	4,033	0.02%
2022/04/08	1	108.00	2.1	107.81	107.50	-1.1	4,669	-0.02%
2022/04/07	2	105.25	1	108.50	104.50	1	4,719	0.02%
2022/04/01	2	110.25	0	0.00	112.00	2	4,783	0.04%
2022/03/31	2	113.75	3	112.00	111.00	-1	4,789	-0.02%
2022/03/30	2	114.50	4	115.13	114.00	-2	4,785	-0.04%
2022/03/29	1	112.00	2	112.00	112.50	-1	4,757	-0.02%
2022/03/28	1	110.00	3	110.00	110.50	-2	4,781	-0.04%
2022/03/25	1	116.00	1	113.00	112.00	0	4,821	0.00%
2022/03/24	2	115.75	1.6	115.17	115.00	0.4	4,831	0.01%
2022/03/23	4.3	116.44	5	116.00	115.00	-0.7	4,821	-0.01%
2022/03/22	1	114.00	2	113.75	114.50	-1	4,731	-0.02%
2022/03/21	10	116.45	10	114.45	113.50	0	4,698	0.00%
2022/03/18	12.6	113.85	18	113.97	114.00	-5.4	4,571	-0.12%
2022/03/17	6.1	109.51	5	109.30	112.00	1.1	4,381	0.02%
2022/03/16	0	0.00	2	105.00	105.00	-2	4,250	-0.05%
2022/03/15	6	106.25	4	105.63	104.50	2	4,258	0.05%
2022/03/14	2	106.00	2	104.50	105.00	0	4,295	0.00%
2022/03/11	0	0.00	8	105.13	105.00	-8	4,410	-0.18%
2022/03/10	7	104.43	0	0.00	105.00	7	4,433	0.16%
2022/03/08	9	101.61	2	101.75	99.50	7	4,506	0.16%
2022/03/07	2	100.75	0	0.00	100.50	2	4,530	0.04%
2022/03/04	0	0.00	1	106.00	104.00	-1	4,592	-0.02%
2022/03/03	0	0.00	1	107.00	107.50	-1	4,639	-0.02%
2022/03/02	2	104.75	1	105.50	107.00	1	4,656	0.02%
2022/03/01	0	0.00	2	105.00	105.00	-2	4,669	-0.04%
2022/02/25	1	101.00	1	101.50	100.50	0	4,707	0.00%
2022/02/24	1	100.50	0	0.00	100.00	1	4,761	0.02%
2022/02/22	2	102.50	3	102.67	102.50	-1	4,844	-0.02%
2022/02/17	1	108.50	7	107.29	107.50	-6	5,449	-0.11%
2022/02/16	0	0.00	2	107.50	107.50	-2	5,636	-0.04%
2022/02/14	1	108.00	0	0.00	106.50	1	5,841	0.02%
2022/02/11	4	110.13	4	110.38	111.00	0	5,846	0.00%
2022/02/10	6	108.75	17	108.41	108.00	-11	5,829	-0.19%
2022/02/09	2	107.25	5	106.00	107.50	-3	5,840	-0.05%
2022/02/08	0	0.00	2	102.50	102.50	-2	6,052	-0.03%
2022/02/07	3	99.57	4	100.88	100.50	-1	6,398	-0.02%
2022/01/26	3.2	99.67	2	99.60	99.00	1.2	6,524	0.02%
2022/01/25	4	102.63	5	102.60	101.00	-1	6,685	-0.01%
2022/01/24	2	101.00	2	102.25	102.50	0	7,098	0.00%
2022/01/21	9	101.00	0.2	100.50	101.00	8.8	7,381	0.12%
2022/01/20	3	103.50	2	103.25	103.00	1	7,399	0.01%
2022/01/19	3	101.83	6	102.67	104.00	-3	7,397	-0.04%
2022/01/18	6	102.17	1	101.00	101.00	5	7,460	0.07%
2022/01/17	0	0.00	1	103.50	103.50	-1	7,513	-0.01%
2022/01/14	3	99.67	3	99.33	99.50	0	7,580	0.00%
2022/01/13	7	100.64	5	101.30	101.00	2	7,647	0.03%
2022/01/12	3	98.77	2	99.75	98.90	1	7,684	0.01%
2022/01/11	1	102.00	3.1	102.71	101.00	-2.1	7,749	-0.03%
2022/01/10	6	103.75	2	104.50	104.00	4	7,785	0.05%
2022/01/07	22	107.59	14	108.43	103.00	8	7,876	0.10%
2022/01/06	11	112.41	6	113.17	111.50	5	7,712	0.06%
2022/01/05	6	118.08	3	117.83	117.00	3	7,612	0.04%
2022/01/04	14.2	123.75	11	121.50	121.00	3.2	7,481	0.04%
2022/01/03	18	122.36	41.2	123.11	123.00	-23.2	7,037	-0.33%
2021/12/30	5	112.60	18	112.58	114.00	-13	6,408	-0.20%
2021/12/29	4	110.25	13	110.88	109.50	-9	6,357	-0.14%
2021/12/28	3	111.17	3.1	111.19	112.00	-0.1	6,375	0.00%
2021/12/27	3	108.00	4	107.88	108.00	-1	6,367	-0.02%
2021/12/24	0	0.00	3	109.50	108.50	-3	6,380	-0.05%
2021/12/23	3	111.33	1	111.50	110.50	2	6,389	0.03%
2021/12/22	18	112.36	16	112.56	111.00	2	6,403	0.03%
2021/12/21	5	111.50	1	111.00	112.50	4	6,376	0.06%
2021/12/20	4	110.25	7	111.29	111.50	-3	6,317	-0.05%
2021/12/17	8	110.19	4	111.37	108.50	4	6,275	0.06%
2021/12/16	4	108.38	15	110.40	111.00	-11	6,245	-0.18%
2021/12/15	1	107.00	8	105.44	107.00	-7	6,192	-0.11%
2021/12/14	1	105.50	0	0.00	103.00	1	6,212	0.02%
2021/12/13	2	106.50	9	105.61	105.50	-7	6,229	-0.11%
2021/12/10	3	106.83	1	107.50	107.00	2	6,300	0.03%
2021/12/09	9	109.83	2	107.50	108.00	7	6,327	0.11%
2021/12/08	5	112.90	10.1	112.41	111.50	-5.1	6,324	-0.08%
2021/12/07	12	112.17	9.1	112.99	110.00	2.9	6,279	0.05%
2021/12/06	11.1	107.96	11	108.00	108.00	0.1	6,202	0.00%
2021/12/03	3	109.00	18	109.97	110.00	-15	6,240	-0.24%
2021/12/02	7.1	108.14	4	106.63	106.50	3.1	6,317	0.05%
2021/12/01	5	106.10	6	107.33	109.50	-1	6,490	-0.02%
2021/11/30	7	107.86	4	107.38	107.50	3	6,584	0.05%
2021/11/29	9	102.56	8	103.63	105.00	1	6,686	0.01%
2021/11/26	7	104.36	5	105.30	103.00	2	7,170	0.03%
2021/11/25	7	107.43	6	107.42	106.00	1	7,680	0.01%
2021/11/24	19	105.58	24	106.63	108.00	-5	7,746	-0.06%
2021/11/23	13	109.31	8	107.88	107.00	5	7,756	0.06%
2021/11/22	4	111.75	13	111.58	111.50	-9	7,789	-0.12%
2021/11/19	1	114.00	10	113.60	114.00	-9	7,899	-0.11%
2021/11/18	20	115.43	10	114.40	113.00	10	8,050	0.12%
2021/11/17	25	119.08	33	117.55	116.00	-8	8,100	-0.10%
2021/11/16	16	113.22	12	113.13	114.50	4	7,883	0.05%
2021/11/15	13	112.85	20	112.65	111.00	-7	7,889	-0.09%
2021/11/12	11	109.23	2	109.50	110.00	9	7,882	0.11%
2021/11/11	44	111.63	40	111.04	108.00	4	7,990	0.05%
2021/11/10	11	107.91	19	108.47	109.50	-8	7,972	-0.10%
2021/11/09	4	107.50	15	107.50	106.50	-11	8,086	-0.14%
2021/11/08	23	105.72	22	106.41	105.00	1	8,172	0.01%
2021/11/05	26	110.40	18	110.47	109.50	8	8,241	0.10%
2021/11/04	18	109.08	41.2	110.36	114.00	-23.2	8,233	-0.28%
2021/11/03	40	104.00	35	104.14	104.00	5	8,120	0.06%
2021/11/02	33	104.73	10	105.80	103.00	23	8,208	0.28%
2021/11/01	42	108.98	28	109.57	108.50	14	8,265	0.17%
2021/10/29	32	101.73	28	102.60	104.50	4	8,134	0.05%
2021/10/28	2	94.25	4	95.35	95.00	-2	8,069	-0.02%
2021/10/27	2	93.80	4	94.05	94.30	-2	8,367	-0.02%
2021/10/26	8	93.88	4	92.25	91.90	4	8,858	0.05%
2021/10/25	6.2	94.30	5	94.86	95.00	1.2	9,203	0.01%
2021/10/22	7	93.60	13	94.08	94.60	-6	9,425	-0.06%
2021/10/21	4	93.43	3	93.20	92.00	1	9,740	0.01%
2021/10/20	3	92.17	6	92.15	93.00	-3	10,221	-0.03%
2021/10/19	6	91.45	16	92.09	92.30	-10	10,853	-0.09%
2021/10/18	11	87.70	6	88.39	89.00	5	10,786	0.05%
2021/10/15	4	87.25	5	87.12	87.40	-1	10,793	-0.01%
2021/10/14	4	81.95	9	82.59	83.00	-5	11,096	-0.05%
2021/10/13	11	82.67	1	84.10	80.20	10	11,457	0.09%
2021/10/12	6	85.35	2	86.45	86.40	4	11,491	0.03%
2021/10/08	8	86.14	3	86.47	84.90	5	11,571	0.04%
2021/10/07	3	85.03	10	84.58	86.00	-7	11,733	-0.06%
2021/10/06	5	81.96	4	81.70	80.10	1	12,184	0.01%
2021/10/05	2	77.95	7	78.67	82.30	-5	12,470	-0.04%
2021/10/04	12	81.57	7	82.33	78.00	5	12,523	0.04%
2021/10/01	4	83.13	4	82.10	81.00	0	12,637	0.00%
2021/09/30	6	85.12	10	85.50	86.30	-4	12,804	-0.03%
2021/09/29	9	84.53	10	84.17	83.50	-1	13,256	-0.01%
2021/09/28	6	88.50	4	89.10	88.10	2	13,840	0.01%
2021/09/27	5	90.46	8	91.23	90.10	-3	14,190	-0.02%
2021/09/24	10	91.14	4	91.38	91.10	6	14,256	0.04%
2021/09/23	10	90.76	8	90.23	89.60	2	14,300	0.01%
2021/09/22	7	89.69	4	90.00	89.90	3	14,379	0.02%
2021/09/17	9	89.74	10	90.78	91.70	-1	14,554	-0.01%
2021/09/16	9	91.22	12	90.44	89.50	-3	14,684	-0.02%
2021/09/15	9.1	92.65	6	91.15	90.50	3.1	14,736	0.02%
2021/09/14	9	96.46	7	96.67	95.20	2	14,778	0.01%
2021/09/13	6.2	99.46	10	100.65	97.00	-3.8	14,781	-0.03%
2021/09/10	7	96.79	10	98.18	99.20	-3	14,827	-0.02%
2021/09/09	5	97.56	3.1	97.19	98.70	1.9	14,969	0.01%
2021/09/08	21.2	97.42	14	96.45	95.10	7.2	15,006	0.05%
2021/09/07	25	101.80	14	99.48	99.00	11	15,080	0.07%
2021/09/06	17	111.59	15	109.63	107.50	2	15,011	0.01%
2021/09/03	8	108.63	9	109.33	107.50	-1	14,988	-0.01%
2021/09/02	5	107.90	7	107.93	106.00	-2	15,287	-0.01%
2021/09/01	22	112.30	13	112.23	112.50	9	15,216	0.06%
2021/08/31	13.1	107.02	24.6	110.78	111.50	-11.5	14,733	-0.08%
2021/08/30	6	101.83	9	101.72	101.50	-3	14,232	-0.02%
2021/08/27	6.2	99.53	3	98.97	98.00	3.2	14,204	0.02%
2021/08/26	3.1	100.50	3	102.50	100.00	0.1	14,209	0.00%
2021/08/25	11.2	103.54	4	103.63	102.50	7.2	14,202	0.05%
2021/08/24	9	102.72	6	103.33	102.00	3	14,278	0.02%
2021/08/23	9.1	99.82	8	99.99	99.90	1.1	14,228	0.01%
2021/08/20	12	96.29	14	97.04	96.10	-2	14,188	-0.01%
2021/08/19	16	97.57	16	97.37	93.00	0	14,048	0.00%
2021/08/18	7	94.97	6	95.47	99.50	1	13,953	0.01%
2021/08/17	9	96.76	12	96.10	93.80	-3	13,857	-0.02%
2021/08/16	11	101.15	8	100.14	100.00	3	13,743	0.02%
2021/08/13	8	100.45	8	99.91	98.30	0	13,607	0.00%
2021/08/12	6	106.67	4	108.00	106.50	2	13,449	0.01%
2021/08/11	7	103.43	8	104.38	103.50	-1	13,342	-0.01%
2021/08/10	9	107.72	14	107.04	108.00	-5	13,247	-0.04%
2021/08/09	33	110.88	13	110.00	108.00	20	13,046	0.15%
2021/08/06	41	120.76	13	120.31	119.50	28	12,877	0.22%
2021/08/05	29	122.57	41	123.52	126.50	-12	12,733	-0.09%
2021/08/04	18	127.08	17	128.47	122.00	1	12,643	0.01%
2021/08/03	33	128.48	28	129.73	129.00	5	12,443	0.04%
2021/08/02	25	126.32	17	126.85	129.00	8	12,241	0.07%
2021/07/30	64	129.71	54	129.43	122.50	10	11,960	0.08%
2021/07/29	43	123.92	36.2	122.85	129.50	6.8	11,462	0.06%
2021/07/28	47	121.95	26	120.31	118.00	21	11,060	0.19%
2021/07/27	45	130.28	26	131.08	131.00	19	10,822	0.18%
2021/07/26	51	127.71	47	127.97	128.50	4	10,455	0.04%
2021/07/23	40	119.20	68.6	120.20	124.50	-28.6	9,908	-0.29%
2021/07/22	0	0.00	2.1	116.50	116.50	-2.1	9,242	-0.02%
2021/07/21	5	106.00	6	106.00	106.00	-1	9,272	-0.01%
2021/07/20	28.2	99.17	28	99.11	96.40	0.2	9,293	0.00%
2021/07/19	35	97.41	12	96.69	100.50	23	9,196	0.25%
2021/07/16	3	92.30	5	92.24	91.60	-2	9,152	-0.02%
2021/07/15	1	90.90	2	90.50	91.70	-1	9,313	-0.01%
2021/07/14	12	90.90	11	90.75	92.00	1	9,742	0.01%
2021/07/13	31	96.57	31.1	95.39	90.50	-0.1	9,925	0.00%
2021/07/12	22.2	94.68	27	94.11	92.10	-4.8	9,792	-0.05%
2021/07/09	5	88.36	10	88.37	89.20	-5	9,648	-0.05%
2021/07/08	9	89.01	5	89.14	87.90	4	9,818	0.04%
2021/07/07	9	88.09	13	88.85	87.80	-4	9,891	-0.04%
2021/07/06	38.1	91.34	33	88.84	87.50	5.1	9,768	0.05%
2021/07/05	44	84.10	35.1	85.45	90.10	8.9	9,411	0.09%
2021/07/02	42	80.31	36.1	81.26	82.90	5.9	8,978	0.07%
2021/07/01	1.3	75.29	4	74.95	75.40	-2.7	9,001	-0.03%
2021/06/30	2	77.00	2	76.60	76.90	0	8,982	0.00%
2021/06/29	6	76.62	14	77.52	75.60	-8	9,002	-0.09%
2021/06/28	5	77.46	1	76.90	77.50	4	9,085	0.04%
2021/06/25	6	73.65	14.1	75.16	75.70	-8.1	9,051	-0.09%
2021/06/24	5	73.44	7	73.34	73.20	-2	9,138	-0.02%
2021/06/23	11	72.39	18	72.72	73.50	-7	9,158	-0.08%
2021/06/22	10	70.85	2	71.20	69.40	8	9,395	0.09%
2021/06/21	10.1	71.02	13	71.62	69.80	-2.9	9,391	-0.03%
2021/06/18	12	74.32	3	74.73	73.70	9	9,390	0.10%
2021/06/17	5	71.72	5	71.98	72.50	0	9,282	0.00%
2021/06/16	4	71.88	12	72.25	72.00	-8	9,499	-0.08%
2021/06/15	9	70.57	15	71.05	70.80	-6	9,433	-0.06%
2021/06/11	13	70.14	5	70.06	70.40	8	9,510	0.08%
2021/06/10	28	71.34	31	71.84	70.40	-3	10,042	-0.03%
2021/06/09	8	67.03	8	67.18	66.70	0	10,067	0.00%
2021/06/08	13	66.50	13	66.29	65.30	0	10,057	0.00%
2021/06/07	4	64.98	0	0.00	64.90	4	10,019	0.04%
2021/06/04	9	66.66	6	67.05	66.70	3	9,968	0.03%
2021/06/03	11	67.15	5	67.34	66.80	6	9,928	0.06%
2021/06/02	12	66.19	5	66.38	65.50	7	9,873	0.07%
2021/06/01	14	69.29	7	68.61	67.90	7	9,790	0.07%
2021/05/31	10	65.90	15	66.13	68.30	-5	9,589	-0.05%
2021/05/28	7	62.96	4	62.90	62.10	3	9,445	0.03%
2021/05/27	15	62.25	10	62.46	62.00	5	9,413	0.05%
2021/05/26	3	61.83	9	62.07	61.30	-6	9,410	-0.06%
2021/05/25	8	62.18	11.1	62.24	62.00	-3.1	9,403	-0.03%
2021/05/24	4	59.20	2	59.20	60.20	2	9,372	0.02%
2021/05/21	13	57.51	14	58.27	59.10	-1	9,342	-0.01%
2021/05/20	2	56.85	2	58.20	55.80	0	9,406	0.00%
2021/05/19	11	57.31	9	58.07	58.50	2	9,444	0.02%
2021/05/18	1.1	54.70	14	56.61	57.30	-13	9,418	-0.14%
2021/05/17	7	52.30	2	54.65	52.10	5	9,394	0.05%
2021/05/14	13	60.28	3	59.57	57.80	10	9,352	0.11%
2021/05/13	5	60.16	0.2	60.90	60.00	4.8	9,291	0.05%
2021/05/12	16	60.41	18	61.64	60.10	-2	9,227	-0.02%
2021/05/11	5	64.30	5	65.64	63.50	0	9,090	0.00%
2021/05/10	1	73.00	0	0.00	70.50	1	9,024	0.01%
2021/05/06	1	68.20	4	69.63	69.60	-3	8,992	-0.03%
2021/05/05	2	72.90	0	0.00	70.00	2	8,999	0.02%
2021/05/04	1	72.00	2	72.45	74.00	-1	9,026	-0.01%
2021/05/03	1	77.43	10	78.90	77.40	-9	9,009	-0.10%
2021/04/29	0.2	81.50	12	83.25	81.10	-11.8	9,069	-0.13%
2021/04/28	7	82.36	9	82.54	82.00	-2	9,119	-0.02%
2021/04/27	19.1	78.97	16	80.54	79.50	3.1	9,182	0.03%
2021/04/26	20	82.90	19	82.97	82.60	1	9,326	0.01%
2021/04/23	12	83.17	10	83.38	86.40	2	9,285	0.02%
2021/04/22	23	82.57	22	83.37	79.70	1	9,037	0.01%
2021/04/21	17	80.28	23	80.58	79.90	-6	8,824	-0.07%
2021/04/20	25	78.50	19	78.72	79.00	6	8,598	0.07%
2021/04/19	19	73.02	19	74.02	76.50	0	8,132	0.00%
2021/04/16	11	66.15	33	67.57	69.60	-22	7,791	-0.28%
2021/04/15	11	63.27	18	63.52	63.30	-7	7,526	-0.09%
2021/04/14	52	62.83	39	63.06	62.00	13	7,463	0.17%
2021/04/13	11	61.81	9.5	62.44	61.90	1.5	7,768	0.02%
2021/04/12	8	60.48	2	59.80	60.50	6	7,568	0.08%
2021/04/09	14	60.70	4	60.70	60.00	10	7,649	0.13%
2021/04/08	8	61.73	12	62.04	61.80	-4	7,673	-0.05%
2021/04/07	12	61.41	9	61.67	61.50	3	7,607	0.04%
2021/04/06	1	57.80	1	57.90	57.80	0	7,339	0.00%
2021/04/01	2	58.20	10	57.45	57.40	-8	7,523	-0.11%
2021/03/31	17	60.29	8	59.88	58.90	9	8,008	0.11%
2021/03/30	16	59.63	22	59.78	59.00	-6	8,018	-0.07%
2021/03/29	18	59.55	32	60.08	59.50	-14	8,400	-0.17%
2021/03/26	21	58.59	21	58.10	57.10	0	8,614	0.00%
2021/03/25	8	58.13	13	58.11	56.90	-5	9,155	-0.05%
2021/03/24	1	55.80	8	55.90	55.50	-7	9,500	-0.07%
2021/03/23	3	57.03	18	55.83	55.60	-15	9,648	-0.16%
2021/03/22	19	57.39	5	57.80	56.80	14	9,865	0.14%
2021/03/19	21	57.90	29	56.88	58.40	-8	10,337	-0.08%
2021/03/18	17	55.95	12	55.40	55.40	5	10,389	0.05%
2021/03/17	14	56.49	11	56.53	56.10	3	10,372	0.03%
2021/03/16	50	57.79	49	57.25	56.30	1	10,286	0.01%
2021/03/15	30	55.26	24	56.75	58.00	6	9,652	0.06%
2021/03/12	0	0.00	4	51.23	52.80	-4	9,297	-0.04%
2021/03/11	2	49.60	1	49.85	50.00	1	9,257	0.01%
2021/03/10	1	48.45	2	48.50	48.25	-1	9,307	-0.01%
2021/03/09	8	47.99	4	48.30	47.70	4	9,562	0.04%
2021/03/08	1	50.09	1	50.90	49.00	0	9,592	0.00%
2021/03/05	2	49.90	2	50.05	49.70	0	9,684	0.00%
2021/03/04	1	51.50	13	51.36	50.50	-12	9,753	-0.12%
2021/03/03	3	51.20	2	51.40	51.30	1	9,888	0.01%
2021/03/02	3	51.80	4	52.68	51.30	-1	10,766	-0.01%
2021/02/26	10	51.52	3	51.60	51.40	7	11,028	0.06%
2021/02/25	2	51.80	4	51.20	51.20	-2	11,114	-0.02%
2021/02/24	3	51.50	4	52.23	51.70	-1	11,160	-0.01%
2021/02/23	2	50.90	7	51.09	51.10	-5	11,185	-0.04%
2021/02/22	7	52.03	20	52.00	51.80	-13	11,186	-0.12%
2021/02/19	24	51.01	18	50.53	51.00	6	11,118	0.05%
2021/02/18	23	49.05	15	48.94	49.15	8	11,114	0.07%
2021/02/17	2	48.08	14	47.40	48.80	-12	11,193	-0.11%
2021/02/05	10	45.55	6	45.67	45.15	4	11,257	0.04%
2021/02/04	5	45.80	1	45.70	45.65	4	11,555	0.03%
2021/02/03	2	47.08	9	47.31	46.45	-7	11,645	-0.06%
2021/02/02	1	46.25	2	46.70	46.60	-1	11,821	-0.01%
2021/02/01	4	45.23	1	46.20	45.70	3	12,061	0.02%
2021/01/29	20	47.29	3	47.50	46.40	17	12,077	0.14%
2021/01/28	5	48.48	5	48.56	48.05	0	12,073	0.00%
2021/01/27	3	49.77	1	49.60	49.60	2	12,100	0.02%
2021/01/26	6	50.82	2	49.93	49.95	4	12,120	0.03%
2021/01/25	1	50.10	9	51.08	51.30	-8	12,157	-0.07%
2021/01/22	7	50.14	43	50.43	51.10	-36	12,198	-0.30%
2021/01/21	8	49.39	16	49.98	48.65	-8	12,181	-0.07%
2021/01/20	8	51.79	11	50.55	50.10	-3	12,378	-0.02%
2021/01/19	24	53.14	15	53.66	52.80	9	12,384	0.07%
2021/01/18	6	50.88	9	51.42	52.20	-3	12,257	-0.02%
2021/01/15	2	52.35	0	0.00	52.10	2	12,308	0.02%
2021/01/14	9	52.50	5	52.96	53.60	4	12,316	0.03%
2021/01/13	2	51.90	8	51.50	51.60	-6	12,360	-0.05%
2021/01/12	16	51.59	9	50.99	50.90	7	12,425	0.06%
2021/01/11	6	52.10	3	52.77	52.80	3	12,655	0.02%
2021/01/08	10	53.33	10	52.09	51.80	0	13,263	0.00%
2021/01/07	11	53.86	15	53.85	53.40	-4	13,330	-0.03%
2021/01/06	61	55.04	39	54.97	53.00	22	13,483	0.16%
2021/01/05	5	52.86	4	52.55	52.70	1	13,225	0.01%
2021/01/04	10	52.99	12	53.27	53.50	-2	13,785	-0.01%
2020/12/31	18	52.68	15	52.93	52.90	3	14,519	0.02%
2020/12/30	33	52.04	36	51.97	51.60	-3	14,780	-0.02%
2020/12/29	30	52.47	26	52.51	51.30	4	14,746	0.03%
2020/12/28	42	53.37	37	53.55	52.40	5	14,743	0.03%
2020/12/25	58	53.08	68	53.26	53.00	-10	14,552	-0.07%
2020/12/24	35	51.99	37	51.86	50.90	-2	14,081	-0.01%
2020/12/23	79	52.71	83.1	52.80	51.20	-4.1	13,990	-0.03%
2020/12/22	67	51.98	79	51.73	50.80	-12	13,700	-0.09%
2020/12/21	80	50.43	118	50.38	52.90	-38	13,544	-0.28%	大賣/
2020/12/18	41	49.11	64	49.04	48.15	-23	13,298	-0.17%
2020/12/17	42	45.98	35	46.24	46.50	7	13,354	0.05%
2020/12/16	32	45.92	26	46.19	45.70	6	13,711	0.04%
2020/12/15	91	47.29	77	47.05	44.65	14	13,772	0.10%
2020/12/14	16	47.49	19	48.86	49.40	-3	13,220	-0.02%
2020/12/11	0	0.00	2	44.03	44.95	-2	12,873	-0.02%
2020/12/10	1	44.10	0	0.00	44.70	1	12,807	0.01%
2020/12/09	18	45.41	11	45.47	45.35	7	12,742	0.05%
2020/12/08	2	45.55	0	0.00	45.65	2	12,656	0.02%
2020/12/07	3	43.40	1	43.35	43.35	2	12,547	0.02%
2020/12/04	3	44.80	2	44.83	44.60	1	12,490	0.01%
2020/12/03	11	46.17	15	46.43	45.25	-4	12,427	-0.03%
2020/12/02	13	44.77	22	44.85	44.45	-9	12,171	-0.07%
2020/12/01	12	44.09	8	44.11	45.15	4	12,125	0.03%
2020/11/30	1	45.35	3	45.07	44.75	-2	12,054	-0.02%
2020/11/27	26	46.48	7	45.74	45.80	19	12,014	0.16%
2020/11/26	106	47.87	121	47.58	46.60	-15	11,865	-0.13%	大買/大賣/
2020/11/25	9	43.15	27	44.14	46.20	-18	10,989	-0.16%
2020/11/24	24	42.86	8	43.06	42.00	16	10,673	0.15%
2020/11/23	12	42.47	13	42.56	42.60	-1	10,663	-0.01%
2020/11/20	39	41.57	9	41.83	42.15	30	10,739	0.28%
2020/11/19	5	40.94	4	40.86	40.70	1	10,697	0.01%
2020/11/18	8	40.63	0	0.00	40.55	8	10,809	0.07%
2020/11/17	8	40.91	6	40.85	40.70	2	10,776	0.02%
2020/11/16	6	41.83	5	41.41	41.05	1	10,733	0.01%
2020/11/13	5	42.72	10	42.40	42.05	-5	10,637	-0.05%
2020/11/12	25	43.50	23	43.59	42.55	2	10,542	0.02%
2020/11/11	13	42.36	10	42.49	42.50	3	10,249	0.03%
2020/11/10	32	42.51	18	42.24	42.25	14	10,302	0.14%
2020/11/09	14	42.29	18	42.79	43.80	-4	10,155	-0.04%
2020/11/06	2	41.60	1	41.65	40.80	1	9,901	0.01%
2020/11/04	3	40.40	2	40.25	40.30	1	9,819	0.01%
2020/11/03	13	39.82	15	39.93	40.50	-2	9,778	-0.02%
2020/11/02	10	39.09	11	39.01	38.95	-1	9,719	-0.01%
2020/10/30	10	41.49	11	41.24	40.10	-1	9,624	-0.01%
2020/10/29	11	40.98	7	41.19	41.00	4	9,536	0.04%
2020/10/28	13	42.88	15	42.60	42.20	-2	9,447	-0.02%
2020/10/27	4	40.88	4	41.29	42.30	0	9,165	0.00%
2020/10/26	11	41.92	10	40.91	40.95	1	9,050	0.01%
2020/10/23	11	41.93	12	41.60	41.20	-1	8,939	-0.01%
2020/10/22	8	42.20	7	41.93	41.50	1	8,835	0.01%
2020/10/21	24	43.35	32	42.88	42.55	-8	8,719	-0.09%
2020/10/20	6	42.78	11	42.91	42.30	-5	8,530	-0.06%
2020/10/19	62	42.50	56	42.25	43.20	6	8,423	0.07%
2020/10/16	60	46.07	44	46.15	41.40	16	8,114	0.20%
2020/10/15	18	44.01	13	43.70	43.65	5	7,442	0.07%
2020/10/14	22	43.63	18	44.00	43.70	4	7,267	0.06%
2020/10/13	39	43.38	56	43.39	44.05	-17	7,006	-0.24%
2020/10/12	81	43.40	89	43.45	43.00	-8	6,678	-0.12%
2020/10/08	57	40.10	57	40.31	41.20	0	6,058	0.00%
2020/10/07	26	38.39	22	39.01	39.35	4	5,172	0.08%
2020/10/06	17	35.21	10	35.15	35.80	7	4,764	0.15%
2020/10/05	5	33.32	22	34.43	35.30	-17	4,679	-0.36%
2020/09/30	3	32.95	1	33.35	33.50	2	4,562	0.04%
2020/09/29	16	33.02	8	32.64	32.55	8	4,516	0.18%
2020/09/28	17	35.07	8	34.53	34.30	9	4,508	0.20%
2020/09/25	19	34.82	22	34.68	34.60	-3	4,452	-0.07%
2020/09/24	19	36.29	20	36.61	36.30	-1	4,221	-0.02%
2020/09/23	28	36.58	20	36.41	36.25	8	3,918	0.20%
2020/09/22	42	36.29	37	36.01	37.10	5	3,531	0.14%
2020/09/21	22	34.11	54	34.41	35.35	-32	2,783	-1.15%
2020/09/18	14	31.58	38	31.36	32.15	-24	2,251	-1.07%
2020/09/17	13	29.19	1	29.25	29.25	12	1,935	0.62%
2020/09/15	0	0.00	1	28.95	28.95	-1	1,920	-0.05%
2020/09/11	9	28.26	1	27.95	28.10	8	1,938	0.41%
2020/09/10	0	0.00	1	29.20	28.70	-1	1,935	-0.05%
2020/09/09	2	29.05	1	29.30	29.15	1	1,939	0.05%
2020/09/08	1	29.55	2	28.98	28.80	-1	1,938	-0.05%
2020/09/07	6	29.02	0	0.00	29.05	6	1,936	0.31%
2020/09/04	5	29.61	2	29.40	29.60	3	1,943	0.15%
2020/09/03	10	30.30	1	29.95	29.95	9	1,944	0.46%
2020/09/02	0	0.00	2	30.70	30.75	-2	2,006	-0.10%
2020/09/01	5	29.68	7	30.01	29.90	-2	2,010	-0.10%
2020/08/31	5	29.80	28	29.37	29.30	-23	1,989	-1.16%
2020/08/28	5	30.19	6	30.20	30.00	-1	1,961	-0.05%
2020/08/27	36	30.82	7	30.97	30.95	29	1,923	1.51%
2020/08/26	16	31.09	14	30.89	31.45	2	1,811	0.11%
2020/08/25	2	29.50	0	0.00	29.20	2	1,644	0.12%
2020/08/24	2	29.43	11	29.65	29.80	-9	1,579	-0.57%
2020/08/21	1	26.95	2	27.03	27.10	-1	1,425	-0.07%
2020/08/20	6	26.88	0	0.00	26.50	6	1,416	0.42%
2020/08/19	2	28.90	4	28.35	28.15	-2	1,399	-0.14%
2020/08/18	2	28.73	2	28.70	28.70	0	1,388	0.00%
2020/08/17	5	29.46	1	29.30	29.35	4	1,371	0.29%
2020/08/14	10	30.43	10	30.38	29.90	0	1,341	0.00%
2020/08/13	2	28.80	4	29.15	29.45	-2	1,194	-0.17%
2020/08/12	1	28.10	0	0.00	28.15	1	1,146	0.09%
2020/08/10	10	29.00	1	28.40	28.40	9	1,138	0.79%
2020/08/07	0	0.00	1	28.90	28.80	-1	1,139	-0.09%
2020/07/31	0	0.00	1	27.30	27.45	-1	1,143	-0.09%
2020/07/30	1	27.10	2	27.15	27.15	-1	1,145	-0.09%
2020/07/29	1	26.25	0	0.00	26.50	1	1,153	0.09%
2020/07/28	1	25.90	0	0.00	25.70	1	1,154	0.09%
2020/07/27	1	27.05	4	26.70	26.70	-3	1,148	-0.26%
2020/07/24	2	28.20	0	0.00	27.30	2	1,146	0.17%
2020/07/23	2	28.40	1	28.55	28.35	1	1,139	0.09%
2020/07/22	1	28.25	2	28.35	28.40	-1	1,129	-0.09%
2020/07/21	1	27.85	0	0.00	27.80	1	1,118	0.09%
2020/07/17	2	27.80	1	27.70	27.15	1	1,115	0.09%
2020/07/16	1	28.15	6	27.80	27.80	-5	1,109	-0.45%
2020/07/15	2	28.28	1	28.40	27.75	1	1,106	0.09%
2020/07/14	2	28.15	10	28.46	27.90	-8	1,103	-0.73%
2020/07/13	4	28.49	1	28.75	28.70	3	1,094	0.27%
2020/07/10	11	28.58	2	29.05	28.30	9	1,094	0.82%
2020/07/09	1	30.20	5	29.85	29.60	-4	1,080	-0.37%
2020/07/08	8	29.66	4	29.80	29.65	4	1,060	0.38%
2020/07/07	20	31.14	10	30.11	29.55	10	1,044	0.96%
2020/07/06	10	30.21	15	30.37	30.60	-5	943	-0.53%
2020/07/03	2	29.00	3	29.30	29.30	-1	887	-0.11%
2020/07/02	4	29.05	8	29.15	29.10	-4	864	-0.46%
2020/07/01	4	28.78	4	28.81	28.80	0	846	0.00%
2020/06/30	3	28.70	0	0.00	28.25	3	826	0.36%
2020/06/29	4	28.83	2	28.80	28.80	2	801	0.25%
2020/06/24	5	28.62	10	28.81	29.05	-5	774	-0.65%
2020/06/23	2	27.90	2	27.60	27.60	0	722	0.00%
2020/06/22	2	28.05	2	27.80	27.80	0	717	0.00%
2020/06/19	11	27.96	11	28.10	28.15	0	717	0.00%
2020/06/18	5	27.49	8	27.64	27.55	-3	693	-0.43%
2020/06/17	15	27.65	14	27.71	27.45	1	688	0.15%
2020/06/16	6	27.09	6	27.20	27.05	0	679	0.00%
2020/06/15	9	27.04	4	26.45	26.45	5	675	0.74%
2020/06/12	4	26.01	3	26.63	27.10	1	670	0.15%
2020/06/11	2	28.33	5	28.00	27.30	-3	667	-0.45%
2020/06/10	6	28.13	4	28.20	28.20	2	651	0.31%
2020/06/09	15	29.04	11	28.88	28.75	4	650	0.61%
2020/06/08	4	28.66	2	28.73	29.05	2	558	0.36%
2020/06/05	3	26.07	4	26.28	26.45	-1	509	-0.20%
2020/06/04	4	25.68	3	25.92	25.95	1	501	0.20%
2020/06/03	2	25.30	2	25.40	25.40	0	490	0.00%
2020/06/02	6	25.58	6	25.48	25.15	0	484	0.00%
2020/05/29	1	24.80	1	24.75	24.60	0	477	0.00%
2020/05/26	1	25.30	1	25.55	25.25	0	479	0.00%
2020/05/25	1	24.45	1	24.60	25.65	0	469	0.00%
2020/05/22	2	25.13	3	24.63	24.60	-1	462	-0.22%
2020/05/21	4	25.70	3	25.53	25.35	1	460	0.22%
2020/05/20	3	25.75	13	25.66	25.25	-10	460	-2.17%
2020/05/14	0	24.55	0	0.00	24.70	0	468	0.00%
2020/05/12	5	25.83	0	0.00	25.50	5	446	1.12%
2020/05/07	0	0.00	1	24.90	25.70	-1	435	-0.23%
2020/05/05	4	24.35	3	24.45	24.60	1	410	0.24%
2020/05/04	3	23.22	4	23.33	23.45	-1	401	-0.25%
2020/04/30	2	23.10	7	23.09	23.30	-5	400	-1.25%
2020/04/29	20	22.73	14	22.69	22.65	6	401	1.49%
2020/04/23	0	0.00	1	21.85	21.80	-1	419	-0.24%
2020/04/22	1	21.25	1	21.25	21.55	0	414	0.00%
2020/04/14	1	20.70	1	20.85	20.80	0	390	0.00%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/08	0	0.00	1	19.30	19.75	-1	400	-0.25%
2020/04/07	2	19.05	1	19.05	18.95	1	400	0.25%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/26	1	17.50	0	0.00	17.70	1	425	0.24%
2020/03/25	5	17.55	5	17.75	17.65	0	434	0.00%
2020/03/20	4	16.31	4	16.38	16.25	0	581	0.00%
2020/03/18	0	0.00	11	17.17	16.70	-11	629	-1.75%
2020/03/17	3	17.25	3	17.17	16.90	0	631	0.00%
2020/03/16	2	19.75	0	0.00	18.60	2	629	0.32%
2020/03/13	0	23.60	1	19.90	20.25	-1	728	-0.14%
2020/03/12	15	22.85	0	0.00	22.10	15	793	1.89%
2020/03/11	2	24.95	2	24.50	24.50	0	835	0.00%
2020/03/10	0	24.90	0	0.00	24.90	0	832	0.00%
2020/03/09	0	24.45	0	0.00	24.60	0	827	0.00%
2020/03/06	0	25.70	0	0.00	25.65	0	821	0.00%
2020/03/05	1	26.05	1	26.05	26.05	0	820	0.00%
2020/03/03	1	25.85	1	25.60	25.60	0	814	0.00%
2020/02/24	0	0.00	2	26.25	26.35	-2	804	-0.25%
2020/02/20	3	28.40	1	27.65	27.15	2	800	0.25%
2020/02/19	2	26.50	2	26.55	26.70	0	777	0.00%
2020/02/17	1	26.40	1	26.50	26.05	0	774	0.00%
2020/02/12	1	25.60	1	25.75	25.75	0	772	0.00%
2020/02/05	4	25.65	0	0.00	25.40	4	778	0.51%
2020/02/04	0	0.00	15	24.95	25.10	-15	782	-1.92%
2020/02/03	10	24.30	0	0.00	24.00	10	784	1.27%
2020/01/31	1	25.15	0	25.80	25.70	1	788	0.13%
2020/01/30	5	25.90	0	0.00	25.45	5	799	0.63%
2020/01/17	1	28.50	1	28.55	28.45	0	894	0.00%
2020/01/16	2	28.55	2	28.58	28.45	0	896	0.00%
2020/01/13	0	0.00	0.3	28.70	28.70	-0.3	941	-0.03%
2020/01/09	1	28.00	1	28.40	28.30	0	945	0.00%
2020/01/07	1	28.55	0	0.00	28.55	1	983	0.10%
2020/01/03	6	29.58	0	0.00	29.30	6	978	0.61%
2019/12/31	1	30.05	2	30.20	30.10	-1	976	-0.10%
2019/12/30	0	0.00	1	30.10	30.05	-1	974	-0.10%
2019/12/27	2	30.63	1	30.80	30.05	1	968	0.10%
2019/12/25	0	0.00	2	29.80	30.15	-2	953	-0.21%
2019/12/24	1	30.00	2	29.93	29.60	-1	957	-0.10%
2019/12/23	2	30.10	0	0.00	29.90	2	951	0.21%
2019/12/20	1	30.50	1	30.50	30.25	0	948	0.00%
2019/12/18	1	30.10	3	30.07	30.05	-2	941	-0.21%
2019/12/17	12	32.34	16	32.17	30.90	-4	924	-0.43%
2019/12/16	7	30.46	7	30.40	30.50	0	867	0.00%
2019/12/13	2	29.40	8	29.16	28.80	-6	809	-0.74%
2019/12/12	1	29.55	9	29.63	29.45	-8	803	-1.00%
2019/12/11	3	29.62	2	29.85	29.85	1	797	0.13%
2019/12/10	2	29.23	2	29.50	29.70	0	786	0.00%
2019/12/09	16	29.44	12	29.45	29.20	4	685	0.58%
2019/12/06	2	29.20	8	28.69	30.15	-6	607	-0.99%
2019/12/05	3	27.27	4	27.49	27.45	-1	559	-0.18%
2019/11/29	5	27.73	2	27.60	27.35	3	569	0.53%
2019/11/07	10	28.40	10	28.55	28.50	0	702	0.00%
2019/10/30	2	29.93	2	30.05	29.80	0	686	0.00%
2019/10/29	2	30.58	1	29.50	29.50	1	678	0.15%
2019/10/25	26	29.69	26	29.92	30.50	0	613	0.00%
2019/10/24	0	0.00	2	29.33	29.35	-2	560	-0.36%
2019/10/23	11	29.67	13	29.87	29.25	-2	566	-0.35%
2019/10/22	2	29.30	0	0.00	29.20	2	577	0.35%
2019/10/18	1	28.30	1	28.40	28.25	0	574	0.00%
2019/10/16	3	28.83	4	28.79	28.20	-1	587	-0.17%
2019/10/08	3	28.52	2	28.68	27.85	1	637	0.16%
2019/10/07	0	0.00	2	28.00	28.00	-2	626	-0.32%
2019/10/04	2	27.95	0	0.00	28.00	2	627	0.32%
2019/09/27	1	27.25	1	27.15	27.15	0	629	0.00%
2019/09/19	0	0.00	1	28.40	29.20	-1	610	-0.16%
2019/09/18	1	27.75	0	0.00	27.85	1	544	0.18%
2019/09/09	3	29.47	18	29.07	28.95	-15	574	-2.61%
2019/09/06	1	29.20	1	29.15	29.15	0	563	0.00%
2019/09/03	2	29.40	2	29.35	28.90	0	561	0.00%
2019/08/28	5	29.50	5	28.95	28.80	0	554	0.00%
2019/08/27	6	28.75	6	28.83	28.80	0	541	0.00%
2019/08/22	1	29.85	1	30.15	28.70	0	536	0.00%
2019/08/20	4	29.21	4	29.45	29.40	0	509	0.00%
2019/08/19	0	0.00	1	28.20	28.20	-1	445	-0.22%
2019/08/16	1	27.40	0	0.00	27.70	1	444	0.22%
2019/08/14	1	27.75	1	27.10	27.10	0	442	0.00%
2019/08/13	1	27.40	1	27.25	27.30	0	443	0.00%
2019/08/12	4	27.38	4	27.46	27.35	0	449	0.00%
2019/08/07	0	0.00	1	27.00	26.60	-1	446	-0.22%
2019/08/06	3	27.03	2	27.05	27.00	1	449	0.22%
2019/07/22	0	0.00	1	29.00	28.90	-1	435	-0.23%
2019/07/17	16	29.26	0	0.00	29.25	16	421	3.79%
2019/07/16	12	29.53	22	29.30	29.80	-10	396	-2.53%
2019/07/12	0	0.00	1	26.85	26.75	-1	355	-0.28%
2019/07/09	10	26.85	0	0.00	26.90	10	449	2.22%
2019/07/08	2	27.40	1	27.45	27.15	1	452	0.22%
2019/07/04	2	27.00	2	26.88	26.80	0	448	0.00%
2019/07/02	1	26.75	2	26.88	26.90	-1	456	-0.22%
2019/06/24	1	26.60	4	26.73	26.35	-3	461	-0.65%
2019/06/21	1	26.00	0	0.00	25.65	1	447	0.22%
2019/06/18	0	0.00	1	26.30	25.65	-1	453	-0.22%
2019/06/13	5	25.36	0	0.00	25.10	5	459	1.09%
2019/06/12	10	25.40	11	25.29	25.45	-1	462	-0.22%
2019/06/11	4	25.01	7	25.10	25.05	-3	463	-0.65%
2019/06/10	1	25.20	2	25.13	25.15	-1	468	-0.21%
2019/06/05	0	0.00	2	24.78	24.50	-2	468	-0.43%
2019/06/04	0	0.00	4	24.55	24.45	-4	472	-0.85%
2019/05/23	0	0.00	10	24.34	24.15	-10	528	-1.89%
2019/05/17	1	26.40	1	26.50	25.45	0	589	0.00%
2019/05/16	1	25.20	0	0.00	25.20	1	603	0.17%
2019/05/14	0	0.00	3	24.20	25.65	-3	680	-0.44%
2019/05/13	1	25.85	0	0.00	25.60	1	704	0.14%
2019/05/09	2	27.25	0	0.00	27.10	2	709	0.28%
2019/05/08	0	0.00	2	28.40	28.25	-2	707	-0.28%
2019/04/25	0	0.00	1	29.75	29.50	-1	783	-0.13%
2019/04/23	4	29.64	0	0.00	29.65	4	834	0.48%
2019/04/22	2	30.15	0	0.00	30.10	2	833	0.24%
2019/04/18	0	0.00	5	30.65	30.20	-5	835	-0.60%
2019/04/17	4	31.73	1	31.30	31.30	3	832	0.36%
2019/04/16	3	31.15	1	31.50	31.30	2	777	0.26%
2019/04/15	0	0.00	1	29.55	29.40	-1	750	-0.13%
2019/04/12	1	29.35	0	0.00	29.35	1	769	0.13%
2019/04/08	0	0.00	1	30.25	30.25	-1	802	-0.12%
2019/04/03	1	29.70	0	0.00	29.70	1	810	0.12%
2019/04/01	1	29.35	7	29.35	29.20	-6	817	-0.73%
2019/03/29	0	0.00	2	29.25	29.30	-2	814	-0.25%
2019/03/28	5	29.40	0	0.00	29.35	5	828	0.60%
2019/03/22	2	29.95	0	0.00	29.80	2	897	0.22%
2019/03/15	1	30.65	0	0.00	30.50	1	1,101	0.09%
2019/03/14	0	0.00	1	30.50	30.50	-1	1,128	-0.09%
2019/03/13	0	0.00	1	30.55	30.80	-1	1,172	-0.09%
2019/03/12	2	30.98	1	30.80	30.80	1	1,268	0.08%
2019/03/11	1	30.90	0	0.00	30.90	1	1,289	0.08%
2019/03/07	1	32.20	1	31.50	31.50	0	1,347	0.00%
2019/03/06	1	32.40	1	32.40	32.40	0	1,375	0.00%
2019/03/04	1	32.25	1	32.20	32.50	0	1,526	0.00%
2019/02/27	1	31.70	1	31.70	31.70	0	1,533	0.00%
2019/02/26	1	32.40	0	0.00	32.25	1	1,536	0.07%
2019/02/25	1	32.80	2	33.05	32.90	-1	1,600	-0.06%
2019/02/21	1	32.50	1	32.55	32.55	0	1,601	0.00%
2019/02/20	1	33.30	0	0.00	32.95	1	1,597	0.06%
2019/02/19	0	0.00	2	33.38	33.25	-2	1,593	-0.13%
2019/02/18	2	33.25	6	33.45	33.25	-4	1,597	-0.25%
2019/02/15	5	32.60	5	32.58	33.05	0	1,587	0.00%
2019/02/14	12	33.33	11	33.66	32.95	1	1,575	0.06%
2019/02/13	3	32.25	0	0.00	32.10	3	1,523	0.20%
2019/02/12	21	31.82	21	32.11	32.45	0	1,507	0.00%
2019/02/11	19	31.25	12	30.68	31.15	7	1,492	0.47%
2019/01/30	3	30.38	2	30.60	30.20	1	1,494	0.07%
2019/01/28	16	31.24	17	31.41	31.00	-1	1,525	-0.07%
2019/01/25	15	30.89	16	30.82	30.95	-1	1,537	-0.07%
2019/01/23	17	30.90	17	31.13	30.80	0	1,557	0.00%
2019/01/22	13	30.90	13	31.03	30.65	0	1,554	0.00%
2019/01/21	37	31.30	28	31.39	31.00	9	1,553	0.58%
2019/01/18	19	31.22	21	31.21	31.10	-2	1,541	-0.13%
2019/01/17	9	30.57	8	30.81	30.20	1	1,501	0.07%
2019/01/15	3	30.75	8	29.84	30.30	-5	1,479	-0.34%
2019/01/14	20	29.48	15	29.51	29.25	5	1,457	0.34%
2019/01/10	2	30.30	0	0.00	30.25	2	1,457	0.14%
2019/01/09	9	30.39	8	30.43	30.20	1	1,464	0.07%
2019/01/08	18	30.63	18	30.25	30.30	0	1,463	0.00%
2019/01/07	11	30.43	10	30.57	30.15	1	1,470	0.07%
2019/01/04	9	29.88	17	29.14	30.15	-8	1,485	-0.54%
2019/01/02	0	0.00	1	30.95	30.60	-1	1,511	-0.07%
2018/12/28	1	30.95	0	0.00	30.95	1	1,520	0.07%
2018/12/27	0	0.00	2	30.30	29.85	-2	1,528	-0.13%
2018/12/26	8	30.44	3	30.05	29.50	5	1,541	0.32%
2018/12/22	0	0.00	1	30.20	30.00	-1	1,557	-0.06%
2018/12/21	7	29.78	7	30.10	30.25	0	1,574	0.00%
2018/12/20	5	29.31	5	29.54	29.35	0	1,603	0.00%
2018/12/19	0	0.00	1	30.95	30.90	-1	1,633	-0.06%
2018/12/18	1	32.05	0	0.00	31.65	1	1,701	0.06%
2018/12/17	1	33.45	1	33.50	32.85	0	1,690	0.00%
2018/12/14	3	32.98	1	33.05	33.10	2	1,685	0.12%
2018/12/13	7	34.48	2	34.30	34.05	5	1,671	0.30%
2018/12/12	2	33.90	11	34.67	34.75	-9	1,598	-0.56%
2018/12/11	0	0.00	1	32.15	31.60	-1	1,497	-0.07%
2018/12/10	3	31.65	3	31.68	31.25	0	1,513	0.00%
2018/12/07	1	32.15	1	32.90	31.95	0	1,514	0.00%
2018/12/06	6	31.95	2	31.90	31.00	4	1,502	0.27%
2018/12/05	11	34.36	22	33.85	33.65	-11	1,477	-0.74%
2018/12/04	9	33.03	4	33.45	32.80	5	1,404	0.36%
2018/12/03	15	33.37	1	33.70	33.40	14	1,405	1.00%
2018/11/29	4	32.15	2	32.20	31.60	2	1,357	0.15%
2018/11/28	6	32.30	12	32.56	32.40	-6	1,331	-0.45%
2018/11/27	28	31.64	28	31.79	31.50	0	1,287	0.00%
2018/11/26	3	29.63	2	29.45	29.80	1	1,218	0.08%
2018/11/23	1	29.30	3	29.32	29.25	-2	1,221	-0.16%
2018/11/22	5	31.20	14	31.54	29.60	-9	1,286	-0.70%
2018/11/21	13	30.52	2	30.03	30.60	11	1,252	0.88%
2018/11/20	3	29.47	3	29.45	29.30	0	1,267	0.00%
2018/11/16	1	29.15	1	29.40	29.00	0	1,281	0.00%
2018/11/15	15	29.41	3	29.75	29.15	12	1,293	0.93%
2018/11/14	2	28.55	5	29.07	28.55	-3	1,273	-0.24%
2018/11/13	1	28.80	1	28.60	28.70	0	1,296	0.00%
2018/11/12	0	0.00	1	29.30	28.75	-1	1,364	-0.07%
2018/11/09	4	29.18	3	29.22	29.00	1	1,384	0.07%
2018/11/08	2	29.98	0	0.00	29.30	2	1,407	0.14%
2018/11/07	7	30.02	9	29.83	30.25	-2	1,430	-0.14%
2018/11/06	5	30.82	4	31.20	29.15	1	1,493	0.07%
2018/11/05	3	30.17	5	30.25	30.50	-2	1,550	-0.13%
2018/11/02	2	30.65	3	30.10	29.90	-1	1,565	-0.06%
2018/11/01	3	29.83	2	29.43	29.65	1	1,568	0.06%
2018/10/31	7	28.72	2	28.63	28.70	5	1,633	0.31%
2018/10/30	1	26.50	0	0.00	27.00	1	1,640	0.06%
2018/10/29	2	26.95	0	0.00	26.90	2	1,679	0.12%
2018/10/26	5	26.59	3	27.03	26.60	2	1,727	0.12%
2018/10/25	2	26.73	2	27.03	26.60	0	1,752	0.00%
2018/10/24	2	30.00	2	30.20	29.50	0	1,787	0.00%
2018/10/23	1	30.55	0	0.00	30.00	1	1,836	0.05%
2018/10/19	0	0.00	2	30.15	30.45	-2	2,012	-0.10%
2018/10/18	0	0.00	1	31.20	31.20	-1	2,077	-0.05%
2018/10/17	3	31.85	2	31.40	31.00	1	2,270	0.04%
2018/10/16	0	0.00	3	31.05	31.05	-3	2,333	-0.13%
2018/10/15	1	31.20	1	30.45	30.45	0	2,398	0.00%
2018/10/12	2	29.50	1	29.95	30.10	1	2,461	0.04%
2018/10/11	2	29.70	1	29.80	29.70	1	2,622	0.04%
2018/10/09	3	32.48	5	32.43	33.00	-2	2,962	-0.07%
2018/10/08	3	34.00	3	33.55	33.50	0	3,113	0.00%
2018/10/05	11	35.25	12	34.63	33.40	-1	3,160	-0.03%
2018/10/04	2	37.15	1	37.30	37.10	1	3,165	0.03%
2018/10/02	7	40.28	6	39.66	39.40	1	3,295	0.03%
2018/10/01	0	0.00	2	39.10	39.70	-2	3,370	-0.06%
2018/09/28	3	39.37	1	40.00	39.30	2	3,492	0.06%
2018/09/27	3	39.63	2	40.40	39.05	1	3,610	0.03%
2018/09/26	3	40.07	0	0.00	39.60	3	3,666	0.08%
2018/09/25	7	39.68	7	39.75	41.50	0	3,821	0.00%
2018/09/21	2	37.00	3	37.33	37.75	-1	3,845	-0.03%
2018/09/20	2	36.53	1	36.50	36.55	1	3,895	0.03%
2018/09/19	3	37.83	2	38.10	37.20	1	3,941	0.03%
2018/09/18	1	37.65	0	0.00	37.20	1	4,009	0.02%
2018/09/14	1	38.95	0	0.00	39.35	1	4,098	0.02%
2018/09/13	1	38.00	1	38.00	37.85	0	4,110	0.00%
2018/09/12	3	37.08	3	37.05	37.25	0	4,137	0.00%
2018/09/11	0	0.00	1	37.90	37.90	-1	4,169	-0.02%
2018/09/10	1	36.00	1	36.95	36.25	0	4,208	0.00%
2018/09/07	11	38.75	11	39.05	38.60	0	4,273	0.00%
2018/09/05	2	41.38	0	0.00	41.25	2	5,043	0.04%
2018/09/04	0	0.00	1	41.70	42.00	-1	5,423	-0.02%
2018/08/29	21	43.83	20	43.92	42.95	1	6,248	0.02%
2018/08/28	12	42.86	13	43.65	42.20	-1	6,247	-0.02%
2018/08/27	7	44.04	3	41.38	43.90	4	6,284	0.06%
2018/08/24	7	40.16	9	40.77	40.70	-2	6,352	-0.03%
2018/08/23	1	41.55	1	42.20	41.75	0	6,603	0.00%
2018/08/22	1	42.30	1	42.20	42.00	0	6,918	0.00%
2018/08/21	1	42.25	1	42.40	43.30	0	7,130	0.00%
2018/08/20	5	41.98	5	41.97	42.30	0	7,321	0.00%
2018/08/17	1	44.05	3	44.42	42.60	-2	7,522	-0.03%
2018/08/16	7	41.93	8	42.34	42.40	-1	7,599	-0.01%
2018/08/15	6	41.80	5	42.07	42.00	1	7,619	0.01%
2018/08/14	4	42.61	5	43.26	43.30	-1	7,595	-0.01%
2018/08/13	2	41.05	1	41.35	42.30	1	7,567	0.01%
2018/08/10	3	44.15	4	44.17	43.55	-1	7,510	-0.01%
2018/08/09	1	46.25	0	0.00	46.30	1	7,426	0.01%
2018/08/08	4	47.38	3	47.42	46.65	1	7,409	0.01%
2018/08/07	5	48.32	4	48.85	47.60	1	7,390	0.01%
2018/08/06	3	46.93	3	47.00	47.20	0	7,315	0.00%
2018/08/03	6	45.81	6	46.08	46.80	0	7,306	0.00%
2018/08/02	2	46.60	4	46.63	46.00	-2	7,270	-0.03%
2018/08/01	3	48.28	1	47.80	47.80	2	7,235	0.03%
2018/07/31	1	48.50	1	47.90	47.55	0	7,208	0.00%
2018/07/30	1	48.15	6	48.80	48.40	-5	7,157	-0.07%
2018/07/27	3	50.80	3	50.23	50.40	0	7,101	0.00%
2018/07/26	5	50.56	7	50.99	50.10	-2	7,045	-0.03%
2018/07/25	4	49.09	13	49.34	50.50	-9	6,913	-0.13%
2018/07/24	13	50.78	9	51.38	50.50	4	6,842	0.06%
2018/07/23	10	47.51	9	47.86	48.50	1	6,648	0.02%
2018/07/20	8	48.43	8	48.08	46.90	0	6,582	0.00%
2018/07/19	9	48.56	8	48.77	48.80	1	6,510	0.02%
2018/07/18	18	49.18	6	48.89	48.90	12	6,452	0.19%
2018/07/17	13	52.44	10	53.02	50.40	3	6,275	0.05%
2018/07/16	0	0.00	9	54.97	55.50	-9	5,936	-0.15%
2018/07/13	1	50.70	1	50.80	50.50	0	5,845	0.00%
2018/07/12	1	49.20	2	50.00	50.20	-1	5,792	-0.02%
2018/07/11	8	49.76	9	49.83	48.90	-1	5,753	-0.02%
2018/07/10	7	49.18	7	49.29	49.85	0	5,666	0.00%
2018/07/09	7	49.11	5	48.63	47.80	2	5,599	0.04%
2018/07/06	7	45.13	21	46.19	48.50	-14	5,498	-0.25%
2018/07/05	14	48.27	25	48.36	47.00	-11	5,368	-0.20%
2018/07/04	10	51.25	1	50.90	51.00	9	5,239	0.17%
2018/07/03	18	54.92	24	54.67	53.00	-6	5,140	-0.12%
2018/07/02	20	52.53	21	52.68	52.00	-1	4,934	-0.02%
2018/06/29	10	53.54	12	53.57	53.70	-2	4,820	-0.04%
2018/06/28	14	51.04	8	50.89	52.40	6	4,759	0.13%
2018/06/27	15	51.34	25	50.07	49.60	-10	4,706	-0.21%
2018/06/26	25	48.35	3	47.58	49.00	22	4,633	0.47%
2018/06/25	0	0.00	2	46.75	46.75	-2	4,586	-0.04%
2018/06/22	4	51.33	15	51.37	50.00	-11	4,543	-0.24%
2018/06/21	17	53.58	12	52.08	54.80	5	4,510	0.11%
2018/06/20	15	51.73	1	52.50	52.50	14	4,481	0.31%
2018/06/19	4	54.08	36	54.56	53.20	-32	4,440	-0.72%
2018/06/15	15	57.25	25	56.90	57.50	-10	4,426	-0.23%
2018/06/14	54	59.00	33	59.63	60.20	21	4,339	0.48%
2018/06/13	35	57.34	34	59.24	55.50	1	3,971	0.03%
2018/06/12	189	54.15	182	54.31	56.50	7	3,542	0.20%	大買/大賣/
2018/06/11	100	50.71	81	51.10	51.40	19	3,159	0.60%
2018/06/08	16	45.93	27	45.75	46.80	-11	2,873	-0.38%
2018/06/07	17	40.18	14	40.74	42.55	3	2,515	0.12%
2018/06/06	2	38.70	1	39.50	38.70	1	2,331	0.04%
2018/06/05	5	37.69	15	37.45	38.05	-10	2,288	-0.44%
2018/06/01	3	39.25	2	39.35	38.80	1	2,159	0.05%
2018/05/31	24	40.43	46	40.52	39.05	-22	2,106	-1.04%
2018/05/30	21	38.72	12	39.46	40.00	9	1,838	0.49%
2018/05/29	19	37.57	6	37.33	36.80	13	1,516	0.86%
2018/05/28	6	36.12	20	35.79	36.50	-14	1,287	-1.09%
2018/05/25	16	33.36	5	34.28	34.00	11	1,087	1.01%
2018/05/24	1	31.50	1	32.15	32.20	0	863	0.00%
2018/05/23	10	29.00	10	29.15	29.30	0	716	0.00%
2018/05/22	0	0.00	5	27.60	27.30	-5	679	-0.74%
2018/05/21	7	27.64	2	27.43	27.60	5	686	0.73%
2018/05/17	1	26.95	6	26.95	27.00	-5	679	-0.74%
2018/05/16	2	27.20	1	27.40	26.70	1	680	0.15%
2018/05/15	0	0.00	1	27.60	27.10	-1	682	-0.15%
2018/05/14	2	27.40	1	27.40	27.20	1	712	0.14%
2018/05/11	1	28.55	1	28.80	27.20	0	720	0.00%
2018/05/10	1	27.75	1	27.80	27.90	0	719	0.00%
2018/05/08	3	27.37	3	27.38	27.25	0	781	0.00%
2018/04/26	0	25.70	2	25.95	25.80	-2	1,189	-0.17%
2018/04/24	1	26.65	0	0.00	26.55	1	1,233	0.08%
2018/04/23	3	28.50	0	0.00	28.30	3	1,221	0.25%
2018/04/20	1	29.05	1	29.05	29.00	0	1,225	0.00%
2018/04/19	4	29.33	6	29.33	28.95	-2	1,219	-0.16%
2018/04/16	0	0.00	2	27.20	27.25	-2	1,146	-0.17%
2018/04/12	1	27.20	0	0.00	27.00	1	1,177	0.08%
2018/04/11	0	0.00	0.1	27.05	27.10	-0.1	1,224	-0.01%
2018/04/10	1	27.00	1	27.10	27.15	0	1,239	0.00%
2018/03/30	3	27.13	3	26.98	26.95	0	1,453	0.00%
2018/03/29	1	26.95	0	0.00	26.90	1	1,482	0.07%
2018/03/28	2	27.15	1	27.30	27.10	1	1,532	0.07%
2018/03/26	1	26.75	0	0.00	26.90	1	1,557	0.06%
2018/03/21	11	28.88	1	29.90	28.80	10	1,605	0.62%
2018/03/19	5	28.00	1	28.10	28.00	4	1,572	0.25%
2018/03/14	0	0.00	1	28.50	28.50	-1	1,690	-0.06%
2018/03/13	7	28.59	3	28.73	28.70	4	1,717	0.23%
2018/03/08	13	29.08	4	29.04	28.95	9	1,775	0.51%
2018/03/07	6	28.95	15	28.90	28.95	-9	1,780	-0.51%
2018/03/06	6	29.89	6	29.85	29.00	0	1,794	0.00%
2018/03/02	1	29.00	1	29.05	29.00	0	1,785	0.00%
2018/03/01	1	29.15	1	29.30	29.30	0	1,800	0.00%
2018/02/27	2	29.40	2	29.60	29.20	0	1,819	0.00%
2018/02/23	0	0.00	2	29.65	29.60	-2	2,046	-0.10%
2018/02/22	1	29.30	1	29.50	29.50	0	2,095	0.00%
2018/02/21	3	28.77	6	29.18	29.20	-3	2,158	-0.14%
2018/02/12	1	27.80	0	0.00	27.60	1	2,214	0.05%
2018/02/09	0	0.00	1	27.30	27.30	-1	2,315	-0.04%
2018/02/08	0	0.00	1	29.00	28.70	-1	2,430	-0.04%
2018/02/07	5	29.16	11	28.98	28.65	-6	2,455	-0.24%
2018/02/06	6	28.48	21	29.38	28.20	-15	2,501	-0.60%
2018/02/05	3	30.97	1	31.10	31.00	2	2,492	0.08%
2018/02/02	0	0.00	2	32.03	32.00	-2	2,516	-0.08%
2018/02/01	47	33.70	24	33.81	32.50	23	2,621	0.88%
2018/01/31	2	32.20	21	32.63	33.15	-19	2,615	-0.73%
2018/01/30	14	33.46	24.7	33.00	32.60	-10.7	2,654	-0.40%
2018/01/29	13	33.08	10	33.24	33.25	3	2,665	0.11%
2018/01/26	2	32.23	2	32.43	32.00	0	2,697	0.00%
2018/01/25	5	32.28	6	32.85	31.70	-1	2,758	-0.04%
2018/01/24	5	31.16	2	31.38	32.50	3	3,091	0.10%
2018/01/23	60	33.50	48	33.51	32.55	12	3,231	0.37%
2018/01/22	0	0.00	7	30.73	31.80	-7	3,183	-0.22%
2018/01/18	15	32.52	10	32.25	31.70	5	3,570	0.14%
2018/01/17	0	0.00	9	31.76	31.60	-9	3,666	-0.25%
2018/01/16	1	31.85	0	0.00	31.90	1	3,773	0.03%
2018/01/12	0	0.00	4	31.45	31.70	-4	3,844	-0.10%
2018/01/11	2	30.85	2	30.85	30.85	0	3,979	0.00%
2018/01/10	4	31.14	1	31.15	30.80	3	3,974	0.08%
2018/01/09	0	0.00	11	31.00	30.50	-11	3,962	-0.28%
2018/01/08	1	31.85	1	32.15	31.90	0	3,946	0.00%
2018/01/05	2	32.25	5	32.95	32.35	-3	3,938	-0.08%
2018/01/04	3	31.85	3	31.97	31.95	0	3,894	0.00%
2018/01/03	0	0.00	1	32.40	32.40	-1	3,883	-0.03%
2018/01/02	18	32.91	7	32.62	32.50	11	3,851	0.29%