興農 (1712)-富邦-高雄券商分點個股進出

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

興農

(1712)

可現股當沖

股價
39.70
漲跌
▼0.15
漲幅
-0.38%
成交量
550張
產業
上市化學類股
440人加入追蹤

立即追蹤
本地時間:14:30

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

興農 (1712)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	39.85	39.70	-2	1,286	-0.16%
2024/04/25	3	39.70	20	39.77	39.85	-17	1,279	-1.33%
2024/04/24	0	0.00	16	39.79	39.60	-16	1,271	-1.26%
2024/04/23	12.2	39.49	6	40.06	39.60	6.2	1,262	0.49%
2024/04/22	6.3	39.50	36	39.62	39.55	-29.7	1,249	-2.38%
2024/04/19	6	39.51	6	39.53	39.05	0	1,238	0.00%
2024/04/18	0.1	39.67	2	39.65	40.00	-1.9	1,216	-0.16%
2024/04/17	7.1	39.30	0	0.00	39.20	7.1	1,199	0.59%
2024/04/16	6	38.74	0	0.00	38.70	6	1,184	0.51%
2024/04/15	5	39.08	0.4	39.28	39.15	4.6	1,174	0.39%
2024/04/12	3.4	39.17	0	0.00	39.05	3.4	1,163	0.29%
2024/04/11	1.1	38.66	1.4	38.93	38.80	-0.3	1,158	-0.03%
2024/04/10	0.4	39.00	0	0.00	38.90	0.4	1,156	0.03%
2024/04/09	0	0.00	3	38.83	39.00	-3	1,156	-0.26%
2024/04/08	1	38.85	0	0.00	38.80	1	1,151	0.09%
2024/04/03	0	0.00	1.1	39.10	38.90	-1.1	1,149	-0.09%
2024/04/02	1	38.80	0.2	39.00	38.95	0.8	1,151	0.07%
2024/04/01	5	38.65	1	38.65	38.90	4	1,160	0.34%
2024/03/29	23	38.75	5	38.71	38.70	18	1,157	1.56%
2024/03/28	12	39.07	7	39.02	39.10	5	1,153	0.43%
2024/03/27	63.1	38.72	0	0.00	38.80	63.1	1,147	5.50%
2024/03/26	3.1	38.59	0	0.00	38.45	3.1	1,143	0.27%
2024/03/25	1	38.65	0	0.00	38.65	1	1,139	0.09%
2024/03/22	2.1	38.75	0	0.00	38.65	2.1	1,137	0.18%
2024/03/21	5.1	39.33	0	0.00	39.20	5.1	1,127	0.45%
2024/03/20	3	39.72	1	39.70	39.65	2	1,122	0.18%
2024/03/19	5.2	39.18	0	0.00	38.95	5.2	1,105	0.47%
2024/03/18	1	38.95	1	39.30	39.05	0	1,098	0.00%
2024/03/15	2.2	38.40	2	38.75	38.80	0.2	1,087	0.02%
2024/03/14	3.2	38.29	0	0.00	38.50	3.2	1,063	0.30%
2024/03/13	12	41.85	4	41.95	42.00	8	957	0.84%
2024/03/12	1	42.10	1	42.10	42.10	0	899	-0.01%
2024/03/11	6	41.91	0	0.00	41.90	6	870	0.69%
2024/03/08	4	41.95	3.3	41.94	41.95	0.7	850	0.09%
2024/03/07	3	42.03	0	0.00	41.95	3	827	0.36%
2024/03/06	1	42.10	1	42.10	42.20	0	798	0.00%
2024/03/05	0	41.75	10	42.07	42.10	-10	785	-1.27%
2024/03/04	4.1	41.51	0	0.00	41.60	4.1	758	0.54%
2024/03/01	5	42.01	2	42.05	41.90	3	723	0.42%
2024/02/29	9	42.12	1	42.40	42.20	8	700	1.14%
2024/02/27	5	41.95	0	0.00	41.80	5	657	0.76%
2024/02/26	1.6	41.76	11	41.77	41.80	-9.4	623	-1.51%
2024/02/23	8	39.91	10	39.90	39.80	-2	543	-0.37%
2024/02/22	4.1	39.84	0.1	39.94	39.90	4	539	0.73%
2024/02/21	7	39.85	0	0.00	39.85	7	532	1.31%
2024/02/20	5	39.74	1	39.55	39.30	4	525	0.76%
2024/02/19	3.1	39.74	0	0.00	39.90	3.1	513	0.59%
2024/02/16	2.2	38.98	0	0.00	39.15	2.2	502	0.44%
2024/02/15	3	38.60	0	0.00	38.65	3	486	0.62%
2024/02/05	3	38.70	0	0.00	38.60	3	484	0.62%
2024/02/02	6	38.62	0	0.00	38.50	6	483	1.24%
2024/02/01	1	38.60	0	0.00	38.65	1	488	0.20%
2024/01/31	4	38.66	2	38.83	38.60	2	502	0.40%
2024/01/29	1	38.60	1	38.85	38.80	0	515	0.00%
2024/01/26	1	38.60	0	0.00	38.85	1	517	0.19%
2024/01/24	1	38.35	0	0.00	38.35	1	548	0.18%
2024/01/23	3	38.25	0	0.00	38.30	3	565	0.53%
2024/01/22	7.1	38.16	0	0.00	38.10	7.1	568	1.24%
2024/01/19	15	38.22	0	0.00	38.15	15	576	2.60%
2024/01/18	10	38.07	0	0.00	38.15	10	588	1.70%
2024/01/17	2.1	38.34	0	0.00	38.10	2.1	590	0.36%
2024/01/16	1	38.55	0	0.00	38.45	1	585	0.17%
2024/01/15	9	38.33	1	38.65	38.70	8	584	1.37%
2024/01/12	7	38.22	0	0.00	38.20	7	590	1.18%
2024/01/10	0.1	38.15	0	0.00	38.05	0.1	718	0.01%
2024/01/09	0.1	38.15	0	0.00	38.10	0.1	742	0.01%
2024/01/03	2	38.23	0	0.00	38.15	2	885	0.23%
2023/12/29	0.1	38.55	0	0.00	38.45	0.1	881	0.01%
2023/12/28	17.1	38.48	0	0.00	38.55	17.1	881	1.94%
2023/12/27	0.1	38.43	0	0.00	38.45	0.1	875	0.01%
2023/12/26	0.1	38.18	0.6	38.18	38.35	-0.5	869	-0.06%
2023/12/25	0.1	38.05	0	0.00	38.05	0.1	875	0.01%
2023/12/22	11	38.24	0	0.00	38.30	11	877	1.25%
2023/12/21	0.1	38.20	0	0.00	38.20	0.1	878	0.01%
2023/12/19	2	38.75	0	0.00	38.10	2	880	0.23%
2023/12/18	2.1	38.82	0	0.00	38.80	2.1	884	0.23%
2023/12/15	0	0.00	1	39.00	38.85	-1	892	-0.11%
2023/12/14	0.1	38.35	2	38.60	38.65	-2	890	-0.22%
2023/12/12	0.1	38.00	0	0.00	38.10	0.1	880	0.01%
2023/12/11	3	37.93	0	0.00	37.95	3	882	0.34%
2023/12/08	2	37.75	0	0.00	37.85	2	881	0.23%
2023/12/07	3.1	37.77	0	0.00	37.60	3.1	881	0.35%
2023/12/05	0	0.00	1	38.15	38.20	-1	882	-0.11%
2023/12/01	1	37.70	0	0.00	37.55	1	882	0.11%
2023/11/30	1.1	37.47	0	0.00	37.80	1.1	885	0.12%
2023/11/29	0.1	37.30	0	0.00	37.40	0.1	881	0.01%
2023/11/28	0	0.00	0.2	37.25	37.30	-0.2	894	-0.02%
2023/11/27	2	37.30	0	0.00	37.15	2	912	0.22%
2023/11/22	1	37.35	0	0.00	37.50	1	917	0.11%
2023/11/14	1	36.90	0	0.00	37.05	1	900	0.11%
2023/11/13	0.1	36.80	1	36.65	36.70	-0.9	902	-0.10%
2023/11/08	0	0.00	10	36.80	36.80	-10	904	-1.11%
2023/11/06	10	36.40	1	36.55	36.65	9	897	1.01%
2023/11/02	0	36.40	0	0.00	36.30	0	887	0.00%
2023/11/01	0	36.40	0	0.00	36.25	0	866	0.00%
2023/10/31	1	37.04	0	0.00	36.50	1	856	0.12%
2023/10/30	1	37.35	0	0.00	37.30	1	851	0.12%
2023/10/27	1	37.95	0	0.00	37.70	1	852	0.12%
2023/10/26	1	37.90	0	0.00	37.80	1	849	0.12%
2023/10/25	0	0.00	1	37.50	37.85	-1	843	-0.12%
2023/10/24	0	0.00	1	37.20	37.20	-1	843	-0.12%
2023/10/23	1	36.81	0	0.00	37.10	1	853	0.12%
2023/10/20	2	37.74	0	0.00	37.00	2	857	0.24%
2023/10/19	4	37.50	1	37.70	38.00	3	866	0.35%
2023/10/18	1.1	38.32	107	38.41	37.60	-105.9	920	-11.51%	大賣/鉅額交易
2023/10/17	11.1	37.92	0	0.00	37.90	11.1	828	1.33%
2023/10/16	3	38.80	1	38.60	38.80	2	832	0.24%
2023/10/13	0	0.00	1	38.25	38.15	-1	817	-0.12%
2023/10/12	1	37.40	1	37.90	37.90	0	800	0.00%
2023/10/11	0	0.00	1	37.90	37.85	-1	784	-0.13%
2023/10/06	0	0.00	1	36.60	36.65	-1	719	-0.14%
2023/10/05	0	0.00	5	36.35	36.40	-5	725	-0.69%
2023/10/04	0	0.00	1	36.30	36.40	-1	729	-0.14%
2023/09/22	0	0.00	2	36.50	36.65	-2	741	-0.27%
2023/09/21	1	36.50	0	0.00	36.75	1	740	0.14%
2023/09/20	7	37.06	4	37.26	37.10	3	731	0.41%
2023/09/19	0	0.00	2	37.00	37.05	-2	726	-0.28%
2023/09/18	1	36.55	0	0.00	36.65	1	719	0.14%
2023/09/15	1.1	36.60	7	36.63	36.50	-5.9	726	-0.82%
2023/09/14	3	36.58	0	0.00	36.50	3	720	0.42%
2023/09/13	0.1	36.60	2	36.45	36.65	-2	716	-0.27%
2023/09/12	1	36.65	0	0.00	36.60	1	721	0.14%
2023/09/11	0	0.00	1	36.95	36.90	-1	720	-0.14%
2023/09/07	1.2	36.69	0	0.00	36.80	1.2	723	0.17%
2023/09/05	2	36.70	1	36.65	36.35	1	717	0.14%
2023/09/04	1	36.70	2	36.60	36.60	-1	711	-0.14%
2023/09/01	0	0.00	1	36.55	36.55	-1	702	-0.14%
2023/08/31	0	0.00	2	36.38	36.50	-2	688	-0.29%
2023/08/30	0.1	35.95	0	0.00	36.00	0.1	676	0.01%
2023/08/29	5	35.84	0	0.00	35.95	5	686	0.73%
2023/08/23	1	35.45	0	0.00	35.50	1	683	0.15%
2023/08/22	2	35.45	0	0.00	35.45	2	696	0.29%
2023/08/21	3	35.75	1	36.10	35.70	2	702	0.28%
2023/08/18	0	0.00	1	35.60	35.75	-1	702	-0.14%
2023/08/17	1	35.25	0	0.00	35.30	1	702	0.14%
2023/08/16	2	35.18	0	0.00	35.15	2	702	0.28%
2023/08/15	1	35.40	1	35.50	35.50	0	703	0.00%
2023/08/14	2	35.10	0	0.00	35.20	2	708	0.28%
2023/08/11	0	0.00	4	35.54	35.45	-4	699	-0.57%
2023/08/10	2	35.65	0	0.00	35.65	2	705	0.28%
2023/08/09	5	35.63	4	35.76	35.80	1	711	0.14%
2023/08/08	2	35.98	0	0.00	35.90	2	725	0.28%
2023/08/07	5	35.85	0	0.00	36.15	5	754	0.66%
2023/08/04	0	0.00	1	36.10	35.85	-1	759	-0.13%
2023/08/02	3	36.40	2	36.65	36.15	1	764	0.13%
2023/08/01	2	36.28	0	0.00	36.35	2	760	0.26%
2023/07/28	1.1	36.21	1	36.45	36.25	0.1	764	0.01%
2023/07/27	0	0.00	2	36.38	36.40	-2	760	-0.26%
2023/07/26	0	0.00	0.1	36.45	36.45	-0.1	766	-0.01%
2023/07/25	5	36.44	2.1	36.01	36.00	2.9	767	0.38%
2023/07/24	7.1	36.20	2	36.30	36.30	5.1	771	0.65%
2023/07/21	3.1	36.99	4	37.08	36.80	-0.9	756	-0.12%
2023/07/20	3	36.05	2	36.45	36.30	1	706	0.14%
2023/07/19	17	36.41	0	0.00	36.00	17	704	2.41%
2023/07/18	2	35.70	0	0.00	36.00	2	690	0.29%
2023/07/17	1	35.90	1	35.75	35.90	0	701	0.00%
2023/07/14	1	35.45	8	35.43	35.50	-7	718	-0.98%
2023/07/13	1	35.65	0	0.00	35.45	1	728	0.14%
2023/07/12	11	35.42	0	0.00	35.50	11	741	1.48%
2023/07/11	1	35.45	0	0.00	35.30	1	744	0.13%
2023/07/10	2	35.50	0	0.00	35.40	2	768	0.26%
2023/07/07	2	35.53	0	0.00	35.50	2	776	0.26%
2023/07/06	0	0.00	2	35.53	35.70	-2	790	-0.25%
2023/07/05	1	35.80	3	35.83	35.75	-2	807	-0.25%
2023/06/30	10	35.60	0	0.00	35.65	10	865	1.16%
2023/06/29	0	0.00	1	35.40	35.40	-1	887	-0.11%
2023/06/26	1	35.20	2	35.30	35.30	-1	939	-0.11%
2023/06/19	1	35.70	0	0.00	35.70	1	980	0.10%
2023/06/13	0	0.00	5	35.78	35.90	-5	1,248	-0.40%
2023/06/12	0	35.90	0	0.00	35.55	0	1,347	0.00%
2023/06/09	0	0.00	4	35.93	35.90	-4	1,390	-0.29%
2023/06/07	1	35.80	0	0.00	35.75	1	1,496	0.07%
2023/06/02	1	35.30	0	0.00	35.25	1	1,610	0.06%
2023/06/01	0	0.00	1	35.50	35.45	-1	1,662	-0.06%
2023/05/30	1	35.30	0	0.00	35.25	1	1,785	0.06%
2023/05/29	2	35.28	0	0.00	35.25	2	1,881	0.11%
2023/05/26	2	35.18	0	0.00	35.15	2	1,892	0.11%
2023/05/25	1.2	35.71	0	0.00	35.50	1.2	1,905	0.06%
2023/05/24	1	35.75	0	0.00	35.95	1	1,909	0.05%
2023/05/23	1	35.45	0	0.00	35.75	1	1,918	0.05%
2023/05/22	2	35.60	0	0.00	35.60	2	1,936	0.10%
2023/05/19	4.1	35.76	0	0.00	35.70	4.1	1,934	0.21%
2023/05/18	6	35.63	0.1	35.95	35.75	5.9	1,937	0.31%
2023/05/17	4	35.59	0	0.00	35.50	4	1,940	0.21%
2023/05/16	12	35.75	10	35.90	35.25	2	1,942	0.10%
2023/05/15	4	35.25	10	35.24	35.70	-6	1,938	-0.31%
2023/05/12	5	35.82	5	36.70	35.10	0	1,944	0.00%
2023/05/11	5	35.82	5	36.70	35.65	0	1,928	0.00%
2023/05/10	32	36.72	0	0.00	36.80	32	1,913	1.67%
2023/05/09	3.1	36.64	0	0.00	36.60	3.1	1,916	0.16%
2023/05/08	0	0.00	4	36.98	37.10	-4	1,924	-0.21%
2023/05/04	0	36.95	0	0.00	36.90	0	1,942	0.00%
2023/05/03	0	37.05	0	0.00	36.90	0	1,952	0.00%
2023/05/02	0	37.05	1	37.05	37.05	-1	1,982	-0.05%
2023/04/27	0	0.00	2	36.50	36.75	-2	1,995	-0.10%
2023/04/26	3	35.92	1	36.20	36.10	2	1,987	0.10%
2023/04/25	0.5	36.54	0	0.00	35.95	0.5	1,983	0.02%
2023/04/21	5	36.15	0	0.00	36.30	5	1,968	0.25%
2023/04/20	3	36.60	0	0.00	36.50	3	1,968	0.15%
2023/04/19	0	0.00	16	37.09	37.25	-16	1,959	-0.82%
2023/04/17	5	36.85	0	0.00	36.85	5	1,942	0.26%
2023/04/14	0.1	36.85	6	36.65	36.60	-5.9	1,935	-0.30%
2023/04/12	10	36.95	0	0.00	36.65	10	1,909	0.52%
2023/04/11	0	0.00	30	36.70	36.80	-30	1,912	-1.57%
2023/04/10	0	0.00	1	36.85	36.90	-1	1,902	-0.05%
2023/04/07	5	37.22	4	37.10	37.10	1	1,888	0.05%
2023/04/06	133.2	37.59	12	37.48	37.65	121.2	1,876	6.46%	大買/鉅額交易
2023/03/31	10.3	37.30	5	37.21	37.80	5.3	1,856	0.28%
2023/03/30	1	37.25	3	37.18	37.30	-2	1,836	-0.11%
2023/03/29	1	36.70	2	37.00	36.70	-1	1,819	-0.05%
2023/03/27	3	36.43	0	0.00	36.45	3	1,821	0.16%
2023/03/24	5	36.81	0	0.00	36.85	5	1,813	0.28%
2023/03/22	11	37.47	0	0.00	37.35	11	1,797	0.61%
2023/03/21	5	37.20	7	37.43	37.45	-2	1,792	-0.11%
2023/03/20	5	36.24	32	36.53	36.20	-27	1,799	-1.50%
2023/03/17	6	37.19	7	37.06	37.15	-1	1,762	-0.06%
2023/03/16	18	37.83	1	37.70	37.50	17	1,736	0.98%
2023/03/15	8	40.67	0	0.00	40.45	8	1,608	0.50%
2023/03/13	3	41.13	7	40.20	41.35	-4	1,530	-0.26%
2023/03/10	10	40.90	0	0.00	40.75	10	1,556	0.64%
2023/03/09	0	0.00	4	41.90	41.70	-4	1,614	-0.25%
2023/03/08	7	41.86	0	0.00	41.85	7	1,681	0.42%
2023/03/07	0	0.00	6	42.40	42.25	-6	1,651	-0.36%
2023/03/06	2	42.60	12	42.74	42.70	-10	1,627	-0.61%
2023/03/03	0	0.00	8	42.24	42.70	-8	1,584	-0.50%
2023/03/02	2	41.90	20	41.53	41.90	-18	1,554	-1.16%
2023/03/01	13	40.88	25	41.17	40.80	-12	1,510	-0.79%
2023/02/24	0	0.00	1	40.00	39.60	-1	1,434	-0.07%
2023/02/23	0	0.00	6	39.78	39.90	-6	1,438	-0.42%
2023/02/22	3	39.12	0	0.00	39.30	3	1,437	0.21%
2023/02/20	0	0.00	1	39.10	39.10	-1	1,442	-0.07%
2023/02/17	1	38.65	0	0.00	38.70	1	1,437	0.07%
2023/02/15	3	38.78	0	0.00	38.55	3	1,512	0.20%
2023/02/14	8	38.83	3	38.83	38.80	5	1,513	0.33%
2023/02/13	5	38.83	0	0.00	38.75	5	1,524	0.33%
2023/02/10	2	38.35	1	38.45	38.45	1	1,541	0.06%
2023/02/09	2	38.95	1	39.10	38.90	1	1,607	0.06%
2023/02/08	7	38.96	8	39.00	38.90	-1	1,649	-0.06%
2023/02/07	1	39.25	0	0.00	39.30	1	1,651	0.06%
2023/02/06	2	39.05	7	38.93	39.05	-5	1,659	-0.30%
2023/02/03	2	38.75	0	0.00	38.80	2	1,649	0.12%
2023/02/02	13	38.65	5	38.85	38.75	8	1,644	0.49%
2023/02/01	9	38.60	11	38.90	38.60	-2	1,654	-0.12%
2023/01/31	1	38.50	5	38.40	38.85	-4	1,654	-0.24%
2023/01/30	6	37.85	1	37.90	37.95	5	1,646	0.30%
2023/01/17	3	37.55	0	0.00	37.50	3	1,647	0.18%
2023/01/16	1	37.25	2	37.20	37.25	-1	1,688	-0.06%
2023/01/11	1	37.25	6	37.35	37.35	-5	1,961	-0.25%
2023/01/10	0	0.00	12	37.42	37.55	-12	1,986	-0.60%
2023/01/09	0	0.00	4	37.43	37.45	-4	2,004	-0.20%
2023/01/06	5	37.10	0	0.00	37.15	5	2,017	0.25%
2023/01/05	0.1	37.30	6	37.20	37.20	-5.9	2,071	-0.28%
2023/01/03	0	0.00	1	36.55	36.60	-1	2,117	-0.05%
2022/12/30	0	0.00	4	36.40	36.45	-4	2,154	-0.19%
2022/12/29	11	36.02	0	0.00	36.20	11	2,187	0.50%
2022/12/28	1	36.60	0	0.00	36.60	1	2,204	0.05%
2022/12/26	1	36.75	0	0.00	36.80	1	2,248	0.04%
2022/12/23	1	36.35	0	0.00	36.35	1	2,281	0.04%
2022/12/22	2	36.90	0	0.00	36.90	2	2,310	0.09%
2022/12/21	2	36.48	0	0.00	36.45	2	2,363	0.08%
2022/12/20	12	36.15	0	0.00	36.05	12	2,384	0.50%
2022/12/15	2	37.40	0	0.00	37.35	2	2,443	0.08%
2022/12/14	0	0.00	2	37.30	37.35	-2	2,539	-0.08%
2022/12/13	2	37.33	0	0.00	37.20	2	2,603	0.08%
2022/12/12	12	37.20	0	0.00	37.30	12	2,762	0.43%
2022/12/09	1	39.10	0	0.00	39.10	1	3,023	0.03%
2022/12/07	5	38.34	0	0.00	38.25	5	3,134	0.16%
2022/12/06	9	38.65	2	38.25	38.20	7	3,170	0.22%
2022/12/05	8	39.62	4	39.76	39.60	4	3,174	0.13%
2022/12/02	6	39.90	1	39.80	39.70	5	3,192	0.16%
2022/12/01	18	40.64	13.3	40.39	40.85	4.7	3,183	0.15%
2022/11/30	20	38.15	0	0.00	38.15	20	3,114	0.64%
2022/11/29	15	37.97	0	0.00	37.90	15	3,071	0.49%
2022/11/28	5.1	37.56	0	0.00	38.00	5.1	3,125	0.16%
2022/11/25	0	38.10	0	0.00	37.90	0	3,262	0.00%
2022/11/23	3	38.13	0	0.00	38.30	3	3,481	0.09%
2022/11/22	1	37.85	0	0.00	37.70	1	3,569	0.03%
2022/11/18	1	37.15	0	0.00	36.70	1	4,098	0.02%
2022/11/16	1	37.40	0	0.00	37.30	1	4,810	0.02%
2022/11/15	1	37.50	0	0.00	37.80	1	4,881	0.02%
2022/11/14	2	37.65	1	37.80	37.65	1	4,931	0.02%
2022/11/11	2	37.85	15	37.93	37.75	-13	4,963	-0.26%
2022/11/10	1	36.75	0	0.00	36.70	1	4,985	0.02%
2022/11/09	0	0.00	5	37.15	37.00	-5	5,010	-0.10%
2022/11/08	0	0.00	1	36.70	36.75	-1	5,022	-0.02%
2022/11/07	17	37.08	2	37.05	36.85	15	5,037	0.30%
2022/11/04	1	37.45	3	36.98	37.65	-2	4,986	-0.04%
2022/11/03	1	36.15	5	36.18	36.40	-4	4,967	-0.08%
2022/11/02	1	36.10	2	36.05	35.95	-1	4,963	-0.02%
2022/10/31	0	0.00	3	35.90	35.50	-3	4,984	-0.06%
2022/10/26	0.3	35.40	0	0.00	35.20	0.3	5,002	0.01%
2022/10/24	5	36.05	1	35.85	35.80	4	4,997	0.08%
2022/10/21	12	34.72	11	35.81	35.70	1	4,985	0.02%
2022/10/20	4	35.10	0	0.00	33.95	4	4,901	0.08%
2022/10/19	4	35.65	4	35.63	35.90	0	4,768	0.00%
2022/10/18	5	35.01	6.1	34.84	35.20	-1.1	4,755	-0.02%
2022/10/14	30	34.56	2	34.55	34.40	28	4,741	0.59%
2022/10/13	22	34.53	0	0.00	33.70	22	4,739	0.46%
2022/10/12	9	35.26	11.1	35.51	35.85	-2.1	4,736	-0.04%
2022/10/11	5	35.75	4	35.75	35.65	1	4,718	0.02%
2022/10/07	12	36.88	0	0.00	36.40	12	4,689	0.26%
2022/10/06	1	37.45	1	37.25	37.65	0	4,658	0.00%
2022/10/05	13	38.44	0	0.00	37.90	13	4,643	0.28%
2022/10/04	0	0.00	21	38.42	38.75	-21	4,632	-0.45%
2022/10/03	12	38.05	0	0.00	38.00	12	4,680	0.26%
2022/09/30	14	37.97	14	38.69	38.70	0	4,659	0.00%
2022/09/29	0	0.00	1	40.00	39.30	-1	4,634	-0.02%
2022/09/28	14.1	39.10	4	39.25	39.05	10.1	4,615	0.22%
2022/09/27	11	40.05	1.1	40.41	40.70	9.9	4,572	0.22%
2022/09/23	3	41.73	2	41.30	41.60	1	4,556	0.02%
2022/09/22	8	41.83	1	41.75	42.10	7	4,542	0.15%
2022/09/21	3	41.72	7	41.97	42.30	-4	4,501	-0.09%
2022/09/20	1	40.55	16	40.43	40.60	-15	4,403	-0.34%
2022/09/19	13	40.77	4	40.30	39.35	9	4,338	0.21%
2022/09/16	6	44.03	36	44.02	43.60	-30	4,183	-0.72%
2022/09/15	1	44.35	1	43.35	43.35	0	3,882	0.00%
2022/09/14	2	42.65	0	0.00	42.65	2	3,818	0.05%
2022/09/13	4	43.80	2	43.93	43.55	2	3,780	0.05%
2022/09/12	3.2	44.55	0	44.65	44.60	3.2	3,767	0.08%
2022/09/08	0	45.25	0	0.00	45.20	0	3,749	0.00%
2022/09/07	1	45.05	5	45.07	44.60	-4	3,722	-0.11%
2022/09/06	5	44.43	2	44.87	44.55	3	3,676	0.08%
2022/09/05	3	44.50	3	44.80	44.85	0	3,640	0.00%
2022/09/02	0	0.00	6	45.12	44.50	-6	3,602	-0.17%
2022/09/01	16	46.15	7	46.34	45.20	9	3,538	0.25%
2022/08/31	3	44.87	6	44.94	45.40	-3	3,391	-0.09%
2022/08/30	6	45.30	22	45.64	45.45	-16	3,304	-0.48%
2022/08/29	7	44.87	9.1	44.92	44.85	-2.1	3,153	-0.07%
2022/08/26	15	44.70	35	45.13	45.10	-20	3,056	-0.65%
2022/08/25	4	42.99	16	42.89	44.00	-12	2,758	-0.43%
2022/08/24	41	42.28	42.5	43.62	41.55	-1.5	2,538	-0.06%
2022/08/23	42	43.40	29	42.88	43.80	13	2,102	0.62%
2022/08/22	0	0.00	10	39.88	40.55	-10	1,835	-0.55%
2022/08/19	1	39.25	9.2	39.56	39.40	-8.2	1,773	-0.46%
2022/08/17	1	38.30	6	38.48	38.60	-5	1,704	-0.29%
2022/08/15	0	0.00	6	36.75	36.65	-6	1,733	-0.35%
2022/08/12	1	36.20	11	36.16	36.05	-10	1,782	-0.56%
2022/08/11	1	35.35	4	35.35	35.55	-3	1,912	-0.16%
2022/08/10	0	0.00	5	35.40	35.50	-5	2,064	-0.24%
2022/08/09	0.1	35.05	37	35.18	35.05	-37	2,224	-1.66%
2022/08/08	1	34.90	5	34.93	35.05	-4	2,336	-0.17%
2022/08/05	0.1	34.60	7	34.86	34.60	-7	2,333	-0.30%
2022/08/04	2.1	34.58	0	0.00	34.60	2.1	2,389	0.09%
2022/08/03	0.1	34.40	0	0.00	34.40	0.1	2,440	0.00%
2022/08/02	0.1	34.85	33	34.88	34.85	-33	2,556	-1.29%
2022/08/01	0.1	34.83	1	34.90	34.90	-0.9	2,837	-0.03%
2022/07/29	0	0.00	1	34.55	34.90	-1	3,002	-0.03%
2022/07/28	1	34.60	1	34.65	34.45	0	3,013	0.00%
2022/07/26	0.1	33.55	0	0.00	33.60	0.1	3,025	0.00%
2022/07/22	0.1	33.10	0	0.00	33.15	0.1	3,280	0.00%
2022/07/20	0	32.55	0	0.00	32.75	0	3,372	0.00%
2022/07/19	6	32.31	5	32.75	32.55	1	3,420	0.03%
2022/07/15	0	0.00	5	31.40	31.45	-5	3,466	-0.14%
2022/07/14	5	31.00	0	0.00	31.40	5	3,543	0.14%
2022/07/13	0	0.00	1	31.10	31.40	-1	3,680	-0.03%
2022/07/11	3.1	31.37	2	30.70	30.70	1.1	4,306	0.02%
2022/07/08	4	30.73	0	0.00	30.55	4	4,523	0.09%
2022/07/06	5.1	30.00	0	0.00	30.00	5.1	5,759	0.09%
2022/07/05	0	0.00	5	31.20	31.15	-5	6,402	-0.08%
2022/07/01	6.1	29.98	0	0.00	29.80	6.1	6,719	0.09%
2022/06/30	2	30.70	0	0.00	30.70	2	6,816	0.03%
2022/06/29	2	31.40	0	0.00	31.25	2	6,917	0.03%
2022/06/28	0	0.00	2	32.10	31.70	-2	7,004	-0.03%
2022/06/23	4.1	31.41	4	31.35	31.35	0.1	7,663	0.00%
2022/06/22	2	31.25	0	0.00	31.25	2	7,718	0.03%
2022/06/21	6	31.23	0	0.00	31.45	6	7,850	0.08%
2022/06/20	2	30.90	3	31.00	30.85	-1	7,976	-0.01%
2022/06/17	7	31.64	2	31.70	31.50	5	8,077	0.06%
2022/06/15	1	32.80	1	32.75	32.75	0	8,222	0.00%
2022/06/14	0.1	32.45	0	0.00	32.30	0.1	8,234	0.00%
2022/06/13	1.1	32.25	0	0.00	32.20	1.1	8,323	0.01%
2022/06/10	1	32.45	5	32.33	32.60	-4	8,540	-0.05%
2022/06/09	1.1	32.55	0	0.00	32.45	1.1	8,774	0.01%
2022/06/08	1	32.60	3	32.47	32.55	-2	8,777	-0.02%
2022/06/07	0.1	32.40	0	0.00	32.40	0.1	8,779	0.00%
2022/06/06	1	33.00	1	32.85	32.85	0	8,782	0.00%
2022/06/02	3	32.83	11	32.97	32.70	-8	8,804	-0.09%
2022/06/01	2.1	33.25	2	33.50	33.40	0.1	8,819	0.00%
2022/05/31	0.1	33.15	1	33.50	33.20	-0.9	8,838	-0.01%
2022/05/30	2	33.65	3	33.65	33.65	-1	8,857	-0.01%
2022/05/27	3	33.37	2	33.50	33.40	1	8,911	0.01%
2022/05/26	3.1	33.51	0	0.00	33.20	3.1	8,916	0.03%
2022/05/25	6	33.73	0	0.00	33.95	6	8,925	0.07%
2022/05/24	3	34.60	2	33.55	33.55	1	8,950	0.01%
2022/05/23	10	34.82	4	34.71	34.50	6	8,967	0.07%
2022/05/20	16.1	34.78	2	34.40	34.40	14.1	8,982	0.16%
2022/05/19	4	34.49	6	34.81	34.85	-2	9,025	-0.02%
2022/05/18	4	35.00	21	34.89	34.85	-17	8,971	-0.19%
2022/05/17	3	33.97	9	33.81	34.35	-6	8,944	-0.07%
2022/05/16	5	33.10	10	32.76	33.10	-5	8,919	-0.06%
2022/05/13	5	31.10	2	31.73	31.70	3	8,949	0.03%
2022/05/12	22	31.11	4	30.80	30.75	18	8,990	0.20%
2022/05/11	5	31.81	8	32.13	32.15	-3	9,055	-0.03%
2022/05/10	2	31.30	2	31.63	31.65	0	9,024	0.00%
2022/05/09	47.1	33.40	27.3	33.03	32.80	19.8	8,893	0.22%
2022/05/06	44.1	31.83	14	31.90	32.20	30.1	8,599	0.35%
2022/05/05	0.1	31.35	0	0.00	31.30	0.1	8,433	0.00%
2022/05/04	0.1	30.90	1	30.85	30.80	-1	8,418	-0.01%
2022/05/03	30	30.75	10	30.80	30.80	20	8,471	0.24%
2022/04/29	0	0.00	1.1	32.06	31.40	-1.1	8,492	-0.01%
2022/04/28	36.1	32.33	15	32.70	32.05	21.1	8,434	0.25%
2022/04/27	7.1	31.09	4	31.16	31.20	3.1	8,220	0.04%
2022/04/26	13	31.95	0	0.00	31.85	13	8,159	0.16%
2022/04/25	3.1	32.69	25	32.82	32.60	-21.9	8,085	-0.27%
2022/04/22	3	33.80	0	0.00	33.55	3	8,012	0.04%
2022/04/21	1	34.48	3	34.18	34.00	-2	7,955	-0.02%
2022/04/19	8	34.30	2	34.60	33.85	6	7,870	0.08%
2022/04/18	35	35.55	43	35.17	34.60	-8	7,732	-0.10%
2022/04/15	30	34.76	8	34.66	34.05	22	7,339	0.30%
2022/04/14	5	35.07	4	35.43	35.40	1	7,071	0.01%
2022/04/13	12	36.13	3	36.63	34.95	9	6,778	0.13%
2022/04/12	82.1	37.98	72.5	36.04	36.70	9.6	6,435	0.15%
2022/04/11	43	37.08	66.8	37.37	38.65	-23.8	5,536	-0.43%
2022/04/08	1	35.35	13	33.63	35.15	-12	4,881	-0.25%
2022/04/07	6.1	32.92	1	33.20	32.65	5.1	4,637	0.11%
2022/04/06	14	34.46	1	35.05	34.45	13	4,575	0.28%
2022/04/01	6	34.48	1	34.30	34.45	5	4,503	0.11%
2022/03/31	3.2	34.40	10	34.24	33.75	-6.8	4,386	-0.16%
2022/03/30	19	34.04	5	33.93	34.00	14	4,294	0.33%
2022/03/29	12	36.10	23	36.32	35.80	-11	4,080	-0.27%
2022/03/28	3	35.33	13	35.12	36.00	-10	3,746	-0.27%
2022/03/25	3	34.35	0	0.00	34.30	3	3,608	0.08%
2022/03/24	11	34.98	5	35.90	34.75	6	3,543	0.17%
2022/03/23	17	35.14	7	34.63	35.15	10	3,391	0.29%
2022/03/22	8	34.64	14	35.46	35.60	-6	3,255	-0.18%
2022/03/21	0	0.00	33	33.90	34.50	-33	3,121	-1.06%
2022/03/18	24	33.68	12	32.98	33.25	12	3,050	0.39%
2022/03/17	2	31.68	0	0.00	32.00	2	2,954	0.07%
2022/03/16	11	31.80	9	31.54	31.40	2	2,930	0.07%
2022/03/15	17.1	33.36	3	33.13	32.65	14.1	2,827	0.50%
2022/03/14	37	33.85	45	33.95	33.80	-8	2,597	-0.31%
2022/03/11	2	31.78	5	31.85	31.75	-3	2,370	-0.13%
2022/03/10	0.1	32.10	2	32.28	32.20	-1.9	2,366	-0.08%
2022/03/09	1	31.25	0	0.00	31.85	1	2,364	0.04%
2022/03/08	3	30.88	1	30.90	30.90	2	2,363	0.08%
2022/03/07	1	31.70	0	0.00	31.50	1	2,338	0.04%
2022/03/04	1	32.20	0	0.00	32.30	1	2,324	0.04%
2022/03/03	1	33.05	2	32.80	33.05	-1	2,331	-0.04%
2022/03/02	0	32.90	1	32.70	32.65	-1	2,325	-0.04%
2022/03/01	0	0.00	2	32.40	32.55	-2	2,293	-0.09%
2022/02/25	1	32.90	1	32.40	32.30	0	2,275	0.00%
2022/02/24	12	32.05	0	0.00	31.95	12	2,263	0.53%
2022/02/23	0	0.00	7	32.81	32.95	-7	2,261	-0.31%
2022/02/22	15	31.76	7	32.04	31.85	8	2,213	0.36%
2022/02/21	20	32.93	4	32.85	32.75	16	2,145	0.75%
2022/02/18	7	34.95	4	35.56	34.65	3	2,060	0.15%
2022/02/17	21	35.38	30	35.11	35.45	-9	1,978	-0.45%
2022/02/16	28	33.59	30.1	34.00	34.50	-2.1	1,840	-0.11%
2022/02/15	6	32.01	8	32.36	33.65	-2	1,683	-0.12%
2022/02/14	1.1	31.55	3	31.35	31.15	-1.9	1,545	-0.12%
2022/02/11	15	30.37	8	30.74	31.40	7	1,497	0.47%
2022/02/10	1	29.95	6	29.86	29.95	-5	1,395	-0.36%
2022/02/09	0	0.00	3	29.12	29.25	-3	1,380	-0.22%
2022/02/07	0	0.00	2	28.93	28.90	-2	1,367	-0.15%
2022/01/26	10	27.80	0	0.00	28.05	10	1,349	0.74%
2022/01/25	23.1	27.97	5	28.24	27.75	18.1	1,345	1.34%
2022/01/24	2	29.40	0	0.00	29.55	2	1,274	0.16%
2022/01/20	9	28.30	1	28.25	28.35	8	1,203	0.66%
2022/01/19	1	28.60	0	0.00	28.45	1	1,210	0.08%
2022/01/18	1	28.60	0	0.00	28.55	1	1,217	0.08%
2022/01/17	1	28.50	1	28.55	28.65	0	1,239	0.00%
2022/01/14	5	28.48	0	0.00	28.70	5	1,262	0.40%
2022/01/13	33	28.91	0	0.00	28.75	33	1,293	2.55%
2022/01/12	0	0.00	1	28.60	28.80	-1	1,303	-0.08%
2022/01/11	0	0.00	3	28.10	28.10	-3	1,429	-0.21%
2022/01/07	25	27.74	0	0.00	27.80	25	1,449	1.72%
2022/01/05	0.1	27.95	0	0.00	28.15	0.1	1,515	0.00%
2022/01/04	20	27.88	0	0.00	28.00	20	1,537	1.30%
2022/01/03	1	28.25	0	0.00	28.05	1	1,557	0.07%
2021/12/30	5	28.55	0	0.00	28.25	5	1,577	0.32%
2021/12/29	0	0.00	5	28.24	28.30	-5	1,627	-0.31%
2021/12/28	5	28.16	3	28.18	28.25	2	1,686	0.12%
2021/12/21	2	27.00	1	27.10	27.10	1	1,887	0.05%
2021/12/20	2	27.15	0	0.00	27.10	2	1,882	0.11%
2021/12/17	2	27.35	0	0.00	27.35	2	1,881	0.11%
2021/12/15	2	27.00	0	27.15	27.10	2	1,879	0.11%
2021/12/14	1	27.25	0	0.00	27.15	1	1,877	0.05%
2021/12/13	3	27.62	0	0.00	27.50	3	1,858	0.16%
2021/12/10	3	27.53	0	0.00	27.55	3	1,860	0.16%
2021/12/09	5	27.83	0	0.00	27.70	5	1,856	0.27%
2021/12/07	2	27.60	0	0.00	27.55	2	1,843	0.11%
2021/12/06	8	27.72	0	0.00	27.70	8	1,831	0.44%
2021/12/03	0	0.00	11	27.93	27.90	-11	1,828	-0.60%
2021/12/02	0	0.00	6	28.03	27.80	-6	1,823	-0.33%
2021/11/30	0	0.00	12	28.42	28.50	-12	1,794	-0.67%
2021/11/29	1	27.80	0	0.00	28.00	1	1,763	0.06%
2021/11/26	3	28.42	6	28.38	28.80	-3	1,718	-0.17%
2021/11/25	5	28.54	3	28.40	28.60	2	1,689	0.12%
2021/11/24	7	27.58	6	27.68	27.70	1	1,644	0.06%
2021/11/23	5	27.54	0	0.00	27.55	5	1,628	0.31%
2021/11/22	10	27.51	5	27.70	27.65	5	1,606	0.31%
2021/11/19	8	26.76	0	0.00	26.50	8	1,557	0.51%
2021/11/18	13	26.32	0	0.00	26.45	13	1,523	0.85%
2021/11/17	5	26.85	3	26.57	26.85	2	1,496	0.13%
2021/11/16	5	26.04	7	26.07	26.10	-2	1,462	-0.14%
2021/11/15	4	25.78	4	25.53	25.60	0	1,430	0.00%
2021/11/12	3	25.77	1	25.80	25.80	2	1,422	0.14%
2021/11/11	9	25.77	4	25.81	25.80	5	1,415	0.35%
2021/11/10	4	25.54	8	25.73	25.70	-4	1,407	-0.28%
2021/11/09	1	25.25	6	25.17	25.50	-5	1,381	-0.36%
2021/11/08	12	25.10	0	0.00	25.05	12	1,352	0.89%
2021/11/04	4	24.41	0	0.00	24.35	4	1,331	0.30%
2021/11/03	2	24.30	0	0.00	24.20	2	1,337	0.15%
2021/11/02	2	24.40	0	0.00	24.30	2	1,332	0.15%
2021/11/01	2	24.45	3	24.75	24.40	-1	1,320	-0.08%
2021/10/29	0	0.00	2	24.40	24.35	-2	1,313	-0.15%
2021/10/28	1	24.55	0	0.00	24.50	1	1,309	0.08%
2021/10/26	2	24.65	5	24.55	24.70	-3	1,299	-0.23%
2021/10/25	1	24.50	5	24.44	24.70	-4	1,288	-0.31%
2021/10/22	14	24.72	0	0.00	24.60	14	1,263	1.11%
2021/10/21	4	24.88	0	0.00	25.15	4	1,240	0.32%
2021/10/20	6	24.87	0	0.00	25.05	6	1,202	0.50%
2021/10/19	24	25.47	27	25.55	25.10	-3	1,169	-0.26%
2021/10/18	5	24.20	0	0.00	24.25	5	1,018	0.49%
2021/10/15	0	0.00	2	24.00	24.00	-2	1,002	-0.20%
2021/10/14	7	24.56	2	24.45	24.20	5	995	0.50%
2021/10/13	2	24.20	0	0.00	24.20	2	956	0.21%
2021/10/12	0	0.00	1	24.01	24.10	-1	945	-0.11%
2021/10/08	5	24.29	2.3	24.45	24.10	2.7	927	0.30%
2021/10/07	0	0.00	5	24.64	24.45	-5	899	-0.56%
2021/10/06	15	24.56	6	24.53	24.45	9	879	1.02%
2021/10/05	18.3	24.53	15	24.81	24.85	3.3	831	0.40%
2021/10/04	13	24.87	34	24.58	25.10	-21	776	-2.70%
2021/10/01	11.1	23.66	0	0.00	23.45	11.1	644	1.72%
2021/09/30	36	24.51	22	24.41	24.45	14	617	2.27%
2021/09/28	1	23.20	0	0.00	23.30	1	548	0.18%
2021/09/23	0	0.00	2	23.00	23.05	-2	559	-0.36%
2021/09/15	1	22.95	10	23.00	22.95	-9	581	-1.55%
2021/09/14	0	0.00	5	22.90	23.00	-5	575	-0.87%
2021/09/13	0	0.00	5	22.85	22.95	-5	587	-0.85%
2021/09/10	5	22.73	0	0.00	22.85	5	591	0.84%
2021/09/08	5	22.85	0	0.00	22.65	5	594	0.84%
2021/09/07	15	22.92	0	0.00	22.85	15	592	2.53%
2021/09/06	2	22.80	20	22.78	22.75	-18	590	-3.05%
2021/09/03	0	0.00	10	22.90	22.90	-10	592	-1.69%
2021/09/02	0	0.00	5	22.85	22.75	-5	592	-0.84%
2021/09/01	0	0.00	2	22.90	22.85	-2	593	-0.34%
2021/08/31	0	0.00	3	22.80	22.90	-3	593	-0.51%
2021/08/30	1	22.70	0	0.00	22.70	1	599	0.17%
2021/08/26	0.1	22.65	0	0.00	22.55	0.1	619	0.02%
2021/08/25	0	0.00	3	22.65	22.70	-3	625	-0.48%
2021/08/24	0	22.65	14	22.58	22.50	-14	628	-2.22%
2021/08/23	0	0.00	5	22.45	22.45	-5	636	-0.79%
2021/08/20	14	22.28	6	22.25	22.25	8	642	1.24%
2021/08/19	10	22.35	7	22.44	22.20	3	643	0.47%
2021/08/18	7	22.50	1	22.50	22.45	6	641	0.94%
2021/08/16	0	22.60	3	22.60	22.50	-3	645	-0.46%
2021/08/10	5	23.00	2	22.95	22.90	3	669	0.45%
2021/08/09	0	0.00	10	23.00	22.95	-10	712	-1.40%
2021/08/06	0	0.00	20	23.08	23.10	-20	728	-2.74%
2021/08/03	0	0.00	10	23.15	23.10	-10	855	-1.17%
2021/08/02	1	23.00	1	23.00	23.00	0	884	0.00%
2021/07/30	0	0.00	3	22.95	23.00	-3	890	-0.34%
2021/07/27	0	0.00	1	23.05	23.05	-1	981	-0.10%
2021/07/26	5	23.08	0	0.00	23.10	5	1,035	0.48%
2021/07/23	8	23.10	13	23.05	23.05	-5	1,053	-0.47%
2021/07/22	0	0.00	2	23.05	23.00	-2	1,064	-0.19%
2021/07/21	5	23.25	0	0.00	23.10	5	1,082	0.46%
2021/07/19	4	23.39	2	23.35	23.40	2	1,107	0.18%
2021/07/16	7	23.10	0	0.00	23.05	7	1,134	0.62%
2021/07/15	5	22.97	6	22.98	23.05	-1	1,147	-0.09%
2021/07/14	6	22.91	0	0.00	22.95	6	1,162	0.52%
2021/07/13	5	23.00	0	0.00	22.85	5	1,203	0.42%
2021/07/12	17	23.09	0	0.00	23.00	17	1,232	1.38%
2021/07/09	0	0.00	3	23.00	23.10	-3	1,245	-0.24%
2021/07/08	0	0.00	2	22.80	22.80	-2	1,266	-0.16%
2021/07/06	10	22.53	10	22.50	22.50	0	1,345	0.00%
2021/07/01	10	22.70	29	22.53	22.55	-19	1,643	-1.16%
2021/06/30	5	22.60	0	0.00	22.50	5	1,749	0.29%
2021/06/29	2	22.60	0	0.00	22.50	2	1,773	0.11%
2021/06/24	3	22.35	0	0.00	22.25	3	1,915	0.16%
2021/06/23	0	0.00	3	22.35	22.40	-3	1,937	-0.15%
2021/06/17	0	0.00	3	22.13	22.15	-3	2,051	-0.15%
2021/06/09	2	22.20	0	0.00	22.10	2	2,147	0.09%
2021/06/08	5	22.20	0	0.00	22.20	5	2,151	0.23%
2021/06/04	2	22.15	0	0.00	22.15	2	2,170	0.09%
2021/06/02	1	21.90	0	0.00	21.90	1	2,172	0.05%
2021/06/01	0	0.00	12	21.75	21.75	-12	2,169	-0.55%
2021/05/28	5	21.65	1	21.65	21.60	4	2,169	0.18%
2021/05/26	7	21.61	1	21.60	21.65	6	2,175	0.28%
2021/05/25	10	21.60	0	0.00	21.65	10	2,178	0.46%
2021/05/24	0	0.00	10	21.55	21.45	-10	2,175	-0.46%
2021/05/21	11	21.30	0.7	21.50	21.40	10.3	2,184	0.47%
2021/05/20	2	21.40	0	0.00	21.25	2	2,184	0.09%
2021/05/19	13	21.46	5	21.40	21.45	8	2,173	0.37%
2021/05/17	5.3	21.15	22	20.98	20.90	-16.7	2,161	-0.77%
2021/05/14	1	21.50	30	21.57	21.50	-29	2,119	-1.37%
2021/05/12	13	21.70	1	21.75	21.75	12	2,064	0.58%
2021/05/11	67	22.73	0	0.00	22.55	67	1,991	3.36%
2021/05/10	11	23.00	130	22.95	22.95	-119	1,968	-6.04%	大賣/鉅額交易
2021/05/07	6	22.68	0	0.00	22.60	6	1,946	0.31%
2021/05/06	12	22.54	0	0.00	22.65	12	1,940	0.62%
2021/05/04	0	0.00	3	22.68	22.20	-3	1,904	-0.16%
2021/05/03	21	22.77	10	22.80	22.60	11	1,857	0.59%
2021/04/27	7	22.26	0	0.00	22.60	7	1,788	0.39%
2021/04/26	20	22.45	1.1	22.53	22.40	18.9	1,773	1.07%
2021/04/23	0	0.00	3	22.60	22.55	-3	1,762	-0.17%
2021/04/22	131	22.60	45	22.69	22.55	86	1,767	4.86%	大買/
2021/04/21	0.3	22.85	1	22.85	22.90	-0.7	1,731	-0.04%
2021/04/20	5.6	22.86	0	0.00	22.90	5.6	1,726	0.32%
2021/04/19	7	22.63	5	23.00	23.00	2	1,726	0.12%
2021/04/16	48.5	22.25	0	0.00	22.40	48.5	1,705	2.84%
2021/04/15	5	21.82	0	0.00	21.95	5	1,732	0.29%
2021/04/14	13	21.71	0	0.00	21.80	13	1,707	0.76%
2021/04/13	5	21.93	0	0.00	21.95	5	1,684	0.30%
2021/04/12	1	21.90	0	0.00	21.95	1	1,640	0.06%
2021/04/09	3	21.98	0	0.00	21.95	3	1,606	0.19%
2021/04/08	13	22.37	0	0.00	22.30	13	1,559	0.83%
2021/04/07	10	23.53	0	0.00	23.80	10	1,459	0.69%
2021/04/06	0	0.00	13	23.55	23.65	-13	1,389	-0.94%
2021/04/01	10	23.15	0	0.00	23.20	10	1,288	0.78%
2021/03/31	10	23.05	7	23.33	23.10	3	1,267	0.24%
2021/03/30	0	0.00	6	23.03	23.20	-6	1,238	-0.48%
2021/03/29	2	22.60	5	22.60	22.65	-3	1,143	-0.26%
2021/03/26	10	22.30	8	22.36	22.50	2	1,117	0.18%
2021/03/25	0	0.00	7	22.31	22.25	-7	1,105	-0.63%
2021/03/24	14	22.03	0	0.00	22.15	14	1,089	1.28%
2021/03/23	10	22.08	0	0.00	22.00	10	1,072	0.93%
2021/03/22	1	22.10	50	22.10	22.15	-49	1,040	-4.71%
2021/03/19	10	22.40	2	22.35	22.50	8	983	0.81%
2021/03/18	0	0.00	5	22.45	22.45	-5	959	-0.52%
2021/03/17	5	22.30	5	22.10	22.05	0	934	0.00%
2021/03/16	5	22.15	1	22.00	22.05	4	927	0.43%
2021/03/12	5	21.75	0	0.00	21.80	5	918	0.54%
2021/03/11	0	0.00	3	21.85	21.85	-3	928	-0.32%
2021/03/10	0	0.00	10	21.90	21.95	-10	922	-1.08%
2021/03/04	6	21.50	0	0.00	21.55	6	930	0.64%
2021/03/03	4	21.55	2	21.55	21.55	2	942	0.21%
2021/02/26	0	0.00	47	21.25	21.40	-47	938	-5.01%
2021/02/25	0	0.00	5	21.35	21.40	-5	935	-0.53%
2021/02/24	0	0.00	5	21.35	21.30	-5	945	-0.53%
2021/02/23	18	21.24	1	21.20	21.40	17	948	1.79%
2021/02/22	7	21.05	0	0.00	21.10	7	938	0.75%
2021/02/19	0	0.00	5	21.00	21.00	-5	932	-0.54%
2021/02/17	5	20.90	0	0.00	20.85	5	970	0.52%
2021/02/05	0	0.00	8	20.80	20.75	-8	970	-0.82%
2021/02/04	5	20.60	0	0.00	20.65	5	969	0.52%
2021/01/29	15	20.58	0	0.00	20.45	15	1,038	1.44%
2021/01/28	15	20.60	0	0.00	20.65	15	1,028	1.46%
2021/01/26	5	20.55	0	0.00	20.65	5	1,030	0.49%
2021/01/21	5	20.55	0	0.00	20.55	5	1,050	0.48%
2021/01/20	0	0.00	1	20.90	20.60	-1	1,050	-0.10%
2021/01/18	0	0.00	1	20.90	20.80	-1	1,037	-0.10%
2021/01/15	1	20.90	0	0.00	20.90	1	1,032	0.10%
2021/01/12	4	21.23	0	0.00	21.15	4	1,012	0.40%
2021/01/11	1	21.60	0	0.00	21.70	1	993	0.10%
2021/01/04	5	21.50	0	0.00	21.50	5	878	0.57%
2020/12/29	0	0.00	12	21.01	21.30	-12	830	-1.45%
2020/12/28	0	0.00	20	20.83	20.90	-20	780	-2.56%
2020/12/25	0	0.00	52	20.76	20.80	-52	768	-6.77%
2020/12/24	0	0.00	10	20.60	20.75	-10	759	-1.32%
2020/12/22	0	0.00	11	20.77	20.65	-11	764	-1.44%
2020/12/21	5	20.60	1	20.85	20.85	4	779	0.51%
2020/12/14	0	0.00	1	20.65	20.65	-1	777	-0.13%
2020/12/10	48	20.50	0	0.00	20.60	48	780	6.15%
2020/12/07	1	20.55	0	0.00	20.60	1	775	0.13%
2020/12/04	6	20.58	0	0.00	20.60	6	766	0.78%
2020/12/02	2	20.63	0	0.00	20.60	2	782	0.26%
2020/12/01	5	20.67	13	20.93	20.80	-8	785	-1.02%
2020/11/24	2	20.40	0	0.00	20.40	2	783	0.26%
2020/11/20	0	0.00	6	20.43	20.45	-6	791	-0.76%
2020/11/19	2	20.65	2	20.60	20.60	0	801	0.00%
2020/11/18	6	20.58	0.1	20.75	20.55	5.9	827	0.72%
2020/11/17	0	0.00	0	20.60	20.60	0	857	0.00%
2020/11/16	0	0.00	2	20.65	20.70	-2	923	-0.22%
2020/11/13	5	20.55	4	20.45	20.45	1	988	0.10%
2020/11/11	0	0.00	18	20.60	20.70	-18	1,090	-1.65%
2020/11/10	0	0.00	25	20.50	20.45	-25	1,145	-2.18%
2020/11/09	1	20.50	5	20.50	20.55	-4	1,159	-0.34%
2020/11/06	0	0.00	2	19.90	19.85	-2	1,139	-0.18%
2020/10/30	6	19.67	5	19.55	19.50	1	1,307	0.08%
2020/10/23	8	19.61	0	0.00	19.65	8	1,395	0.57%
2020/10/21	6	19.60	0	0.00	19.70	6	1,428	0.42%
2020/10/16	0	0.00	5	19.75	19.75	-5	1,503	-0.33%
2020/10/15	5	19.60	0	0.00	19.60	5	1,528	0.33%
2020/10/14	0	0.00	1	19.70	19.70	-1	1,531	-0.07%
2020/10/12	1	19.65	0	0.00	19.65	1	1,543	0.06%
2020/10/07	10	19.90	0	0.00	19.95	10	1,581	0.63%
2020/10/06	43	19.70	0	0.00	19.75	43	1,629	2.64%
2020/10/05	0	0.00	3	19.70	19.60	-3	1,661	-0.18%
2020/09/29	2	19.65	0	0.00	19.75	2	1,684	0.12%
2020/09/28	0	0.00	20	19.48	19.50	-20	1,692	-1.18%
2020/09/24	3	19.80	0	0.00	19.45	3	1,697	0.18%
2020/09/23	3	20.05	0	0.00	19.95	3	1,676	0.18%
2020/09/17	1	20.40	0	0.00	20.40	1	1,665	0.06%
2020/09/14	0	0.00	15	20.28	20.40	-15	1,673	-0.90%
2020/09/04	1	20.30	0	0.00	20.50	1	1,653	0.06%
2020/09/03	1	20.80	1	20.80	20.55	0	1,658	0.00%
2020/09/02	4	20.85	1	20.95	20.90	3	1,653	0.18%
2020/08/31	1	21.10	0	0.00	21.10	1	1,649	0.06%
2020/08/28	0	0.00	1	20.75	20.95	-1	1,645	-0.06%
2020/08/26	30	21.35	0	0.00	21.15	30	1,631	1.84%
2020/08/21	0	0.00	4	21.55	21.40	-4	1,607	-0.25%
2020/08/20	7	21.21	0	0.00	21.15	7	1,587	0.44%
2020/08/19	1	22.20	1	22.25	22.30	0	1,520	0.00%
2020/08/18	1	21.45	3	21.47	21.65	-2	1,425	-0.14%
2020/08/17	2	21.20	1	21.40	21.45	1	1,398	0.07%
2020/08/14	2	20.65	0	0.00	21.00	2	1,338	0.15%
2020/08/13	0	0.00	5.5	20.50	20.50	-5.5	1,277	-0.43%
2020/08/12	5	20.30	15	20.30	20.35	-10	1,254	-0.80%
2020/08/11	1	20.50	0	0.00	20.40	1	1,242	0.08%
2020/08/10	0	0.00	6	20.14	20.05	-6	1,194	-0.50%
2020/08/07	0	0.00	1	20.10	19.95	-1	1,201	-0.08%
2020/08/06	0	0.00	5	20.20	20.25	-5	1,173	-0.43%
2020/07/28	0	0.00	2	19.05	19.05	-2	1,225	-0.16%
2020/07/27	4	19.33	0	0.00	19.20	4	1,225	0.33%
2020/07/24	1	19.35	6	19.26	19.30	-5	1,223	-0.41%
2020/07/22	0	0.00	2	19.05	19.05	-2	1,158	-0.17%
2020/07/21	0	0.00	1	19.00	19.05	-1	1,153	-0.09%
2020/07/20	0	0.00	1	18.80	18.75	-1	1,132	-0.09%
2020/07/17	2	18.70	3	18.72	18.70	-1	1,134	-0.09%
2020/07/14	0	0.00	1	19.05	19.00	-1	1,164	-0.09%
2020/07/13	1	18.95	0	0.00	18.95	1	1,148	0.09%
2020/07/03	0	0.00	1	18.15	18.10	-1	1,188	-0.08%
2020/07/01	0	0.00	1	18.20	18.15	-1	1,303	-0.08%
2020/06/24	1	18.10	0	0.00	18.15	1	1,391	0.07%
2020/06/22	6	18.20	0	0.00	18.25	6	1,420	0.42%
2020/06/19	2	18.15	0	0.00	18.20	2	1,451	0.14%
2020/06/17	1	18.25	0	0.00	18.30	1	1,508	0.07%
2020/06/12	2	18.15	0	0.00	18.20	2	1,613	0.12%
2020/06/11	4	18.26	0	0.00	18.20	4	1,629	0.25%
2020/06/09	0	0.00	2	18.35	18.45	-2	1,694	-0.12%
2020/06/04	0	0.00	5	18.30	18.40	-5	1,770	-0.28%
2020/06/03	2	18.50	0	0.00	18.45	2	1,779	0.11%
2020/06/01	5	18.45	0	0.00	18.45	5	1,779	0.28%
2020/05/22	2	18.15	0	0.00	18.15	2	1,773	0.11%
2020/05/20	3	18.15	0	0.00	18.15	3	1,769	0.17%
2020/05/19	0	0.00	4	18.14	18.15	-4	1,769	-0.23%
2020/05/14	2	18.20	0	0.00	18.15	2	1,807	0.11%
2020/05/13	3	18.25	0	0.00	18.20	3	1,782	0.17%
2020/05/11	2	18.20	1	18.25	18.20	1	1,760	0.06%
2020/05/08	1	18.35	4	18.30	18.30	-3	1,736	-0.17%
2020/05/07	2	18.40	12	18.33	18.45	-10	1,710	-0.58%
2020/05/06	0	0.00	1	19.10	18.95	-1	1,616	-0.06%
2020/05/04	0	0.00	3	18.70	18.60	-3	1,568	-0.19%
2020/04/28	0	0.00	0	18.75	18.65	0	1,544	0.00%
2020/04/24	0	0.00	2	18.45	18.55	-2	1,557	-0.13%
2020/04/23	2	18.40	0	0.00	18.50	2	1,574	0.13%
2020/04/21	2	18.55	0	0.00	18.25	2	1,579	0.13%
2020/04/20	3	18.70	3	18.68	18.80	0	1,556	0.00%
2020/04/15	0	0.00	2	18.50	18.55	-2	1,517	-0.13%
2020/04/14	2	18.30	0	0.00	18.40	2	1,500	0.13%
2020/04/10	0	0.00	1	18.20	18.30	-1	1,472	-0.07%
2020/04/09	1	18.15	1	18.30	18.20	0	1,466	0.00%
2020/04/07	3	19.10	1	19.10	19.15	2	1,373	0.15%
2020/04/06	2	19.00	0	0.00	19.00	2	1,303	0.15%
2020/04/01	4	18.95	0	0.00	19.00	4	1,259	0.32%
2020/03/30	3	18.60	0	0.00	18.60	3	1,212	0.25%
2020/03/27	4	18.41	0	0.00	18.40	4	1,178	0.34%
2020/03/24	0	0.00	1	17.80	17.80	-1	1,110	-0.09%
2020/03/23	2	17.10	30	16.35	17.35	-28	1,089	-2.57%
2020/03/20	3	16.20	3	16.65	16.65	0	1,050	0.00%
2020/03/18	0	0.00	1	16.85	16.85	-1	956	-0.10%
2020/03/16	0	0.00	1	17.40	17.00	-1	916	-0.11%
2020/03/13	1	17.05	0	0.00	17.50	1	891	0.11%
2020/03/12	3	18.70	0	0.00	18.30	3	824	0.36%
2020/03/10	2	18.95	0	0.00	19.10	2	758	0.26%
2020/03/09	10	19.35	0	0.00	19.15	10	729	1.37%
2020/03/03	2	19.30	0	0.00	19.20	2	695	0.29%
2020/03/02	5	19.05	0	0.00	19.05	5	694	0.72%
2020/02/25	3	19.42	0	0.00	19.40	3	668	0.45%
2020/02/17	1	19.45	30	19.70	19.70	-29	638	-4.54%
2020/02/04	2	19.05	0	0.00	19.00	2	597	0.33%
2020/02/03	5	18.95	0	0.00	19.00	5	586	0.85%
2020/01/31	5	19.12	0	0.00	19.10	5	578	0.86%
2020/01/30	15	19.00	0	0.00	19.00	15	575	2.61%
2020/01/16	5	19.40	0	0.00	19.50	5	528	0.95%
2020/01/10	1	18.90	0.2	18.90	18.90	0.8	577	0.15%
2020/01/09	0	0.00	12	19.00	18.90	-12	575	-2.09%
2020/01/07	0	0.00	1	19.00	19.00	-1	582	-0.17%
2019/12/19	1	18.75	0	0.00	18.75	1	586	0.17%
2019/12/11	1	18.75	0	0.00	18.70	1	601	0.17%
2019/11/15	2	18.75	0	0.00	18.80	2	608	0.33%
2019/11/14	1	18.80	0	0.00	18.80	1	609	0.16%
2019/11/11	0	0.00	0.8	19.15	18.95	-0.8	620	-0.13%
2019/11/07	0	0.00	8	18.75	18.90	-8	625	-1.28%
2019/11/04	8	18.95	0	0.00	18.95	8	642	1.25%
2019/10/15	0.3	18.60	0	0.00	18.55	0.3	690	0.04%
2019/10/02	1	18.55	0	0.00	18.60	1	841	0.12%
2019/10/01	3	18.50	0	0.00	18.50	3	868	0.35%
2019/09/26	1	18.75	20	18.68	18.70	-19	910	-2.09%
2019/09/25	1	18.80	0	0.00	18.85	1	921	0.11%
2019/09/23	1	18.95	0	0.00	18.90	1	954	0.10%
2019/09/18	0	0.00	2	18.75	18.85	-2	991	-0.20%
2019/09/05	1	18.70	0	0.00	18.75	1	1,166	0.09%
2019/09/03	0	0.00	2	18.70	18.65	-2	1,248	-0.16%
2019/08/29	0	0.00	1	18.55	18.75	-1	1,311	-0.08%
2019/08/23	0.4	18.80	0	0.00	18.55	0.4	1,422	0.03%
2019/08/08	1	18.65	0	0.00	18.55	1	1,709	0.06%
2019/08/06	0	0.00	1.5	18.50	18.70	-1.5	1,710	-0.09%
2019/08/02	0	0.00	5	18.61	18.75	-5	1,758	-0.28%
2019/07/24	0	0.00	1	18.50	18.50	-1	1,824	-0.05%
2019/07/23	1	18.95	3	18.78	18.70	-2	1,838	-0.11%
2019/07/22	0	0.00	4	19.01	19.00	-4	1,820	-0.22%
2019/07/19	1	19.05	4	18.95	19.05	-3	1,820	-0.16%
2019/07/16	1	18.95	0	0.00	19.20	1	1,835	0.05%
2019/07/15	5	18.90	10	18.90	18.95	-5	1,832	-0.27%
2019/07/12	1	19.20	0	0.00	19.20	1	1,806	0.06%
2019/07/11	1	19.25	0	0.00	19.25	1	1,800	0.06%
2019/07/10	1	19.30	0	0.00	19.45	1	1,784	0.06%
2019/07/09	1	19.55	0	0.00	19.35	1	1,782	0.06%
2019/07/05	1	20.25	4	20.53	20.30	-3	1,716	-0.17%
2019/07/04	5	20.23	0	0.00	20.40	5	1,695	0.29%
2019/07/01	2	21.03	0	0.00	21.05	2	1,615	0.12%
2019/06/28	3	21.15	0	0.00	21.10	3	1,595	0.19%
2019/06/26	1	21.25	0	0.00	21.25	1	1,577	0.06%
2019/06/24	1	21.55	0	0.00	21.55	1	1,564	0.06%
2019/06/21	0	0.00	1	21.45	21.40	-1	1,572	-0.06%
2019/06/20	1	21.45	0	0.00	21.40	1	1,585	0.06%
2019/06/19	0	0.00	3	21.55	21.35	-3	1,568	-0.19%
2019/06/18	5	21.66	1	21.55	21.50	4	1,547	0.26%
2019/06/17	2	21.25	1	21.25	21.40	1	1,494	0.07%
2019/06/14	0	0.00	1	20.90	20.95	-1	1,445	-0.07%
2019/06/13	6	20.69	2	20.70	20.80	4	1,421	0.28%
2019/06/12	1	20.45	0	0.00	20.45	1	1,402	0.07%
2019/06/11	2	20.25	0	0.00	20.20	2	1,397	0.14%
2019/06/10	2	20.80	0	0.00	20.90	2	1,329	0.15%
2019/06/06	0	0.00	1	20.95	20.85	-1	1,311	-0.08%
2019/06/04	1	21.35	2	21.43	21.25	-1	1,261	-0.08%
2019/06/03	0	0.00	50	20.90	21.20	-50	1,227	-4.07%
2019/05/31	1	21.00	10	21.00	20.95	-9	1,189	-0.76%
2019/05/29	20	20.60	20	20.75	20.70	0	1,139	0.00%
2019/05/28	16	21.09	15	20.90	20.90	1	1,104	0.09%
2019/05/27	3	20.90	1	20.70	20.95	2	1,032	0.19%
2019/05/23	0.1	20.00	1	19.95	20.00	-0.9	927	-0.10%
2019/05/22	0	0.00	3	19.95	19.85	-3	909	-0.33%
2019/05/16	0	0.00	1.9	19.43	19.40	-1.9	850	-0.22%
2019/05/13	31	18.78	0	0.00	18.80	31	830	3.73%
2019/05/10	2	18.95	0	0.00	18.90	2	809	0.25%
2019/05/09	0	0.00	2	19.50	19.50	-2	763	-0.26%
2019/05/08	20	19.45	1	19.35	19.45	19	745	2.55%
2019/05/06	2	19.00	0	0.00	19.05	2	710	0.28%
2019/05/02	0	0.00	0	18.95	18.95	0	678	0.00%
2019/04/29	1	18.90	0	0.00	18.85	1	649	0.15%
2019/04/26	0	0.00	2	18.75	18.80	-2	634	-0.32%
2019/04/24	0	0.00	0	18.75	18.75	0	612	0.00%
2019/04/23	5	18.56	0	0.00	18.65	5	602	0.83%
2019/04/17	1	18.30	0	0.00	18.30	1	546	0.18%
2019/04/15	10	18.25	6	18.25	18.20	4	528	0.76%
2019/04/10	0	0.00	2	18.15	18.15	-2	508	-0.39%
2019/03/28	0	0.00	20	18.15	18.10	-20	457	-4.38%
2019/03/26	4	17.95	0	0.00	18.05	4	437	0.91%
2019/03/25	42	17.67	0	0.00	17.90	42	409	10.25%
2019/03/21	1	17.35	0	0.00	17.40	1	376	0.27%
2019/03/18	10	17.50	0	0.00	17.45	10	383	2.61%
2019/02/19	10	17.05	0	0.00	17.05	10	376	2.66%
2019/02/18	10	17.00	0	0.00	17.00	10	372	2.68%
2019/02/13	10	17.00	0	0.00	17.00	10	372	2.68%
2019/02/11	5	16.90	0	0.00	16.95	5	356	1.40%
2019/01/18	5	16.80	0	0.00	16.75	5	364	1.37%
2018/12/25	1	16.70	0	0.00	16.65	1	529	0.19%
2018/11/27	0	0.00	1.5	16.80	16.70	-1.5	607	-0.25%
2018/11/22	4	16.70	3	16.80	16.70	1	648	0.15%
2018/11/12	0	0.00	1	16.85	16.85	-1	699	-0.14%
2018/10/18	0	0.00	6	16.75	16.70	-6	885	-0.68%
2018/10/17	1	16.85	0	0.00	16.80	1	885	0.11%
2018/10/16	0	0.00	2	16.75	16.70	-2	885	-0.23%
2018/10/15	5	16.76	0.5	16.85	16.70	4.5	887	0.50%
2018/10/12	2	16.85	0	0.00	16.90	2	880	0.23%
2018/10/11	0	0.00	1	16.70	16.75	-1	874	-0.11%
2018/10/09	0	0.00	1	17.05	17.05	-1	837	-0.12%
2018/09/26	0	0.00	1	17.45	17.45	-1	805	-0.12%
2018/09/21	0	0.00	6	17.50	17.40	-6	802	-0.75%
2018/09/18	0.5	17.30	0	0.00	17.20	0.5	764	0.07%
2018/09/10	0	0.00	12	17.05	17.00	-12	802	-1.50%
2018/09/06	0	0.00	1	17.20	17.10	-1	823	-0.12%
2018/08/31	0	0.00	1	17.20	17.25	-1	857	-0.12%
2018/08/28	2	16.90	0	0.00	16.90	2	847	0.24%
2018/08/17	0	0.00	5	17.00	17.00	-5	830	-0.60%
2018/08/16	1	16.90	0	0.00	16.90	1	820	0.12%
2018/08/15	0.3	16.90	0	0.00	16.90	0.3	823	0.04%
2018/08/14	0.1	16.90	1	16.90	16.90	-0.9	806	-0.11%
2018/08/13	12	16.70	0	0.00	16.70	12	802	1.50%
2018/08/10	2	16.95	0	0.00	16.90	2	779	0.26%
2018/08/09	0.1	16.95	0	0.00	16.95	0.1	766	0.01%
2018/08/08	1.3	17.62	0	0.00	17.65	1.3	720	0.17%
2018/08/07	5	17.63	0	0.00	17.60	5	670	0.75%
2018/08/06	0.1	17.70	0	0.00	17.65	0.1	651	0.02%
2018/08/01	0.1	17.60	0	0.00	17.70	0.1	615	0.02%
2018/07/31	0	0.00	1	17.60	17.60	-1	611	-0.16%
2018/07/30	0.9	17.55	1	17.60	17.60	-0.1	600	-0.02%
2018/07/27	0	0.00	2	17.50	17.55	-2	595	-0.34%
2018/07/26	1	17.20	0	0.00	17.30	1	579	0.17%
2018/07/25	0	0.00	1	17.20	17.15	-1	569	-0.18%
2018/07/24	1	17.20	0	0.00	17.10	1	567	0.18%
2018/07/18	0	0.00	3	17.10	17.20	-3	570	-0.53%
2018/06/26	0.1	17.25	0	0.00	17.10	0.1	704	0.01%
2018/06/25	5	17.35	0	0.00	17.30	5	688	0.73%
2018/06/13	0.6	17.55	0	0.00	17.60	0.6	715	0.08%
2018/06/07	10	17.50	1	17.50	17.50	9	702	1.28%
2018/05/28	10	17.35	2	17.35	17.30	8	729	1.10%
2018/05/25	23	17.20	0	0.00	17.35	23	727	3.16%
2018/05/24	10	17.20	0	0.00	17.20	10	710	1.41%
2018/05/22	0	0.00	1	17.20	17.10	-1	712	-0.14%
2018/05/18	0.4	17.15	0	0.00	17.20	0.4	737	0.06%
2018/05/17	0	0.00	1	17.15	17.20	-1	765	-0.13%
2018/05/16	0	0.00	11	17.20	17.10	-11	782	-1.41%
2018/05/15	0	0.00	12	17.10	17.15	-12	799	-1.50%
2018/05/11	0.1	17.10	0	0.00	17.15	0.1	882	0.01%
2018/05/04	1	17.00	0	0.00	17.00	1	927	0.11%
2018/05/02	1	17.05	0	0.00	17.05	1	949	0.11%
2018/04/27	0	0.00	6	16.90	16.90	-6	968	-0.62%
2018/04/26	2	16.95	0	0.00	16.90	2	977	0.20%
2018/04/25	1	16.80	0	0.00	16.95	1	977	0.10%
2018/04/23	0	0.00	4	16.95	17.05	-4	989	-0.40%
2018/04/20	2	17.15	0	0.00	17.05	2	990	0.20%
2018/04/13	1	17.35	0	0.00	17.35	1	1,075	0.09%
2018/04/11	0	0.00	3	17.40	17.50	-3	1,089	-0.28%
2018/04/10	10	17.50	3	17.45	17.45	7	1,087	0.64%
2018/03/28	0	0.00	2	17.10	17.20	-2	1,060	-0.19%
2018/03/22	1	17.30	0	0.00	17.30	1	1,042	0.10%
2018/03/16	0	0.00	2	17.15	17.15	-2	1,032	-0.19%
2018/03/15	0	0.00	3	17.15	17.15	-3	1,030	-0.29%
2018/03/14	0	0.00	3	17.12	17.10	-3	1,033	-0.29%
2018/03/13	0.5	17.00	0	0.00	17.05	0.5	1,034	0.05%
2018/03/12	0	0.00	1	16.95	16.95	-1	1,034	-0.10%
2018/03/09	0	0.00	42	16.95	17.00	-42	1,059	-3.96%
2018/03/08	0	0.00	2	16.95	17.05	-2	1,112	-0.18%
2018/03/06	0	0.00	3	16.92	16.90	-3	1,122	-0.27%
2018/03/05	0	0.00	3	16.85	16.80	-3	1,118	-0.27%
2018/02/26	1	16.75	0	0.00	16.75	1	1,125	0.09%
2018/02/12	3	16.28	0	0.00	16.25	3	1,160	0.26%
2018/02/07	0	0.00	1	16.25	16.20	-1	1,173	-0.08%
2018/02/06	4	16.04	28	16.25	16.10	-24	1,166	-2.06%
2018/02/05	8	16.64	0	0.00	16.55	8	1,153	0.69%
2018/01/31	2	16.85	0	0.00	16.80	2	1,250	0.16%
2018/01/25	10	17.00	0	0.00	17.05	10	1,303	0.77%
2018/01/24	0	17.00	0	0.00	16.90	0	1,300	0.00%
2018/01/22	0	0.00	1	17.00	17.00	-1	1,329	-0.08%
2018/01/18	0	0.00	7	17.00	17.00	-7	1,358	-0.52%
2018/01/11	1	17.05	0	0.00	17.05	1	1,524	0.07%
2018/01/10	12	17.18	1	17.15	17.15	11	1,514	0.73%
2018/01/09	2	16.90	0	0.00	16.85	2	1,471	0.14%
2018/01/08	0	0.00	4	16.90	16.95	-4	1,488	-0.27%
2018/01/05	0.6	16.85	0	0.00	16.90	0.6	1,506	0.04%