前鼎 (4908)-富邦-新店券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
99.5
漲跌
▲9.0
漲幅
+9.94%
成交量
3,940張
產業
上櫃通信網路類股
195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

前鼎 (4908)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/12/03	5	99.46	6.1	97.13	99.50	-1	3,577	-0.03%
2024/12/02	2	90.80	2.2	91.44	90.50	-0.2	3,560	-0.01%
2024/11/28	0.1	87.70	1.1	87.30	88.00	-1	3,798	-0.03%
2024/11/27	1.1	88.76	0	0.00	88.30	1.1	3,876	0.03%
2024/11/26	0	0.00	5	91.40	91.20	-5	3,969	-0.13%
2024/11/25	6	92.67	2	91.56	92.30	4	3,983	0.10%
2024/11/21	0.2	89.95	7	88.30	89.40	-6.9	4,027	-0.17%
2024/11/20	0	0.00	5	88.80	87.80	-5	4,120	-0.12%
2024/11/19	0.1	88.30	0	0.00	88.50	0.1	4,266	0.00%
2024/11/18	0.2	86.79	0	0.00	85.00	0.2	4,342	0.00%
2024/11/15	0	0.00	3	89.30	89.10	-3	4,374	-0.07%
2024/11/14	1.1	90.85	0.5	91.54	89.00	0.6	4,373	0.01%
2024/11/13	0.1	93.40	0	92.50	92.00	0	4,366	0.00%
2024/11/12	2	92.35	1	92.90	92.50	1	4,367	0.02%
2024/11/11	2	95.30	0	0.00	95.30	2	4,355	0.05%
2024/11/08	8	98.53	3	98.20	96.20	5	4,355	0.11%
2024/11/07	0.2	97.96	0	0.00	97.10	0.2	4,329	0.01%
2024/11/06	11	96.44	0	0.00	96.80	11	4,342	0.25%
2024/11/05	1	98.00	0	0.00	96.30	1	4,352	0.02%
2024/11/04	4.1	99.42	13	98.46	97.50	-8.9	4,367	-0.20%
2024/11/01	1.1	95.03	0	0.00	95.90	1.1	4,316	0.02%
2024/10/30	1	94.65	0	0.00	94.50	1	4,312	0.02%
2024/10/29	0	94.86	0	0.00	94.40	0	4,299	0.00%
2024/10/28	1.1	96.92	0	0.00	97.80	1.1	4,259	0.03%
2024/10/25	2	101.00	1	101.50	101.00	1	4,223	0.02%
2024/10/24	7	105.14	2.2	101.00	102.00	4.8	4,211	0.11%
2024/10/23	0.2	108.69	5.3	108.79	110.00	-5.1	4,130	-0.12%
2024/10/22	5	107.10	2	107.50	105.00	3	4,081	0.07%
2024/10/21	6.1	108.24	3	108.00	107.00	3.1	4,067	0.07%
2024/10/18	16.2	110.32	49	111.48	107.50	-32.8	4,041	-0.81%
2024/10/17	16.1	111.22	14.1	110.47	110.50	2.1	3,955	0.05%
2024/10/16	54	113.58	24	112.79	114.00	30	3,858	0.78%
2024/10/15	16	114.25	50.6	114.02	115.50	-34.6	3,640	-0.95%
2024/10/14	26	104.69	16.2	104.33	105.50	9.8	3,182	0.31%
2024/10/11	3	102.50	3	100.43	99.30	0	3,098	0.00%
2024/10/09	17	104.47	13	105.50	103.50	4	3,137	0.13%
2024/10/08	4	102.63	1	103.00	103.50	3	3,090	0.10%
2024/10/07	10	102.35	8.8	103.71	103.50	1.2	3,091	0.04%
2024/10/04	7.1	101.78	9.1	102.26	102.50	-2	3,108	-0.06%
2024/10/01	9.1	99.66	12	98.96	101.50	-2.9	3,153	-0.09%
2024/09/30	2	94.45	2.5	95.33	94.60	-0.5	3,091	-0.02%
2024/09/27	6	98.38	4	98.23	96.30	2	3,093	0.06%
2024/09/26	2	97.20	12	95.54	95.50	-10	3,051	-0.33%
2024/09/25	2	100.00	2	101.00	98.50	0	3,033	0.00%
2024/09/24	9	101.17	3	100.50	100.50	6	3,091	0.19%
2024/09/23	2	104.25	5	104.40	103.00	-3	3,222	-0.09%
2024/09/20	6.1	102.57	2	102.00	102.00	4.1	3,207	0.13%
2024/09/19	16	104.41	22	104.36	105.00	-6	3,161	-0.19%
2024/09/18	25	103.78	19.1	104.21	103.00	5.9	3,127	0.19%
2024/09/16	4	100.50	3	100.17	100.00	1	3,061	0.03%
2024/09/13	23	103.22	18	101.33	102.50	5	3,135	0.16%
2024/09/12	24	102.06	29.1	102.43	102.50	-5.1	3,156	-0.16%
2024/09/11	7.1	99.70	26	100.39	98.80	-18.9	3,140	-0.60%
2024/09/10	14	102.82	16.1	103.13	100.00	-2.1	3,095	-0.07%
2024/09/09	1	96.30	1	95.50	95.70	0	2,899	0.00%
2024/09/06	2	94.95	1	94.90	94.50	1	2,964	0.03%
2024/09/05	1	96.90	0	0.00	93.40	1	2,993	0.03%
2024/09/04	6	96.23	10	95.46	95.00	-4	2,997	-0.13%
2024/09/03	3	100.33	2.2	100.46	99.20	0.8	2,980	0.03%
2024/09/02	31	103.80	17	101.88	102.00	14	2,978	0.47%
2024/08/30	9.3	102.14	17	103.68	105.00	-7.8	2,911	-0.27%
2024/08/29	4	99.64	10.1	98.87	98.80	-6.1	2,769	-0.22%
2024/08/28	8	98.65	8	97.83	96.80	0	2,719	0.00%
2024/08/27	6	94.13	5	95.20	94.60	1	2,638	0.04%
2024/08/26	3	93.67	1	93.60	92.20	2	2,652	0.08%
2024/08/23	8	94.93	4	94.75	94.80	4	2,664	0.15%
2024/08/22	15	95.35	3	95.40	94.10	12	2,653	0.45%
2024/08/21	33	98.18	23	98.28	97.50	10	2,706	0.37%
2024/08/20	22	92.30	18	91.48	92.30	4	2,815	0.14%
2024/08/19	8	87.39	6.2	85.54	87.90	1.8	2,907	0.06%
2024/08/16	1.1	82.05	1	80.80	80.60	0.1	2,976	0.00%
2024/08/15	1	82.40	0	0.00	82.50	1	2,991	0.03%
2024/08/14	0.1	81.00	0	0.00	80.20	0.1	2,994	0.00%
2024/08/13	1	80.90	1	81.90	80.90	0	3,002	0.00%
2024/08/12	1	81.00	1	81.00	82.20	0	3,095	0.00%
2024/08/09	0	0.00	1	81.80	80.80	-1	3,131	-0.03%
2024/08/08	3	81.20	3	81.43	81.00	0	3,172	0.00%
2024/08/07	1	78.10	1	79.50	79.60	0	3,199	0.00%
2024/08/06	0.2	72.72	1	69.70	72.40	-0.9	3,194	-0.03%
2024/08/01	0	0.00	3	89.97	89.70	-3	3,209	-0.09%
2024/07/31	1	88.60	0	0.00	88.10	1	3,227	0.03%
2024/07/30	0.1	86.50	1.1	86.38	89.50	-1	3,241	-0.03%
2024/07/29	11	86.58	12.2	87.06	86.00	-1.2	3,253	-0.04%
2024/07/26	1	90.70	1.1	92.33	92.00	-0.1	3,263	0.00%
2024/07/23	0	0.00	5	95.08	94.50	-5	3,304	-0.15%
2024/07/22	2.2	95.04	6.1	93.22	93.90	-3.9	3,349	-0.12%
2024/07/19	2	99.75	1	101.00	98.80	1	3,377	0.03%
2024/07/18	2	101.51	3	101.33	101.00	-1	3,375	-0.03%
2024/07/17	0	0.00	1	104.50	104.50	-1	3,365	-0.03%
2024/07/16	7	104.00	0	0.00	103.00	7	3,360	0.21%
2024/07/15	2	104.75	1	103.50	104.00	1	3,375	0.03%
2024/07/12	1	104.00	0	0.00	103.00	1	3,386	0.03%
2024/07/11	15.3	106.73	7	107.00	105.50	8.3	3,389	0.25%
2024/07/10	6	112.00	11.1	112.13	112.00	-5.1	3,352	-0.15%
2024/07/09	4	106.25	4	105.75	108.50	0	3,255	0.00%
2024/07/08	12.2	109.44	4	107.63	106.00	8.2	3,237	0.25%
2024/07/05	13	114.19	15	114.41	114.50	-2	3,181	-0.06%
2024/07/04	2.1	107.26	0	0.00	107.50	2.1	3,092	0.07%
2024/07/03	1	109.49	0	0.00	107.50	1	3,081	0.03%
2024/07/02	1.1	107.13	0	0.00	107.00	1.1	3,095	0.03%
2024/07/01	3.1	110.01	3	111.67	110.00	0.1	3,175	0.00%
2024/06/28	8.2	114.23	9	114.56	112.00	-0.8	3,254	-0.02%
2024/06/27	21.1	115.36	16.2	113.39	113.00	4.9	3,214	0.15%
2024/06/26	1	108.51	2	107.50	109.50	-1	3,081	-0.03%
2024/06/25	1	106.51	3	105.00	106.00	-2	3,138	-0.06%
2024/06/24	4.1	108.18	0	0.00	107.50	4.1	3,177	0.13%
2024/06/21	4	112.25	15	113.37	111.00	-11	3,226	-0.34%
2024/06/20	13	111.80	8	111.38	112.00	5	3,264	0.15%
2024/06/19	5.1	111.07	6	110.27	110.50	-0.9	3,248	-0.03%
2024/06/18	5	110.20	13	110.23	111.00	-8	3,182	-0.25%
2024/06/17	27	112.33	9	111.89	110.00	18	3,141	0.57%
2024/06/14	3	108.35	2.4	108.00	108.00	0.6	3,130	0.02%
2024/06/13	13	109.19	9.2	108.39	110.50	3.8	3,109	0.12%
2024/06/12	3	104.00	4	102.75	103.50	-1	3,050	-0.03%
2024/06/11	2	98.96	2	99.00	98.60	0	3,045	0.00%
2024/06/07	0	0.00	5.2	101.04	101.00	-5.2	3,147	-0.16%
2024/06/06	2.1	102.74	1	102.50	102.50	1.1	3,220	0.03%
2024/06/05	3.1	105.69	5	106.00	104.50	-1.9	3,237	-0.06%
2024/06/04	2	104.50	1	107.14	104.00	1	3,327	0.03%
2024/06/03	1.7	109.24	2	109.75	109.00	-0.3	3,446	-0.01%
2024/05/31	0	0.00	0	106.00	105.50	0	3,480	0.00%
2024/05/30	2	109.01	1	106.00	106.00	1	3,536	0.03%
2024/05/29	2	108.50	0.1	108.50	108.00	1.9	3,642	0.05%
2024/05/28	6	111.75	4	110.63	110.50	2	3,709	0.05%
2024/05/27	7.1	114.05	4.5	114.61	111.50	2.6	3,777	0.07%
2024/05/24	7.2	113.35	8.1	115.20	114.50	-0.9	3,962	-0.02%
2024/05/23	13	107.69	14.1	109.78	111.00	-1.1	4,550	-0.02%
2024/05/22	3.4	107.18	4.2	105.10	106.50	-0.8	4,746	-0.02%
2024/05/21	0	0.00	1.3	102.00	102.00	-1.3	4,814	-0.03%
2024/05/20	1	99.70	3	99.50	99.70	-2	5,113	-0.04%
2024/05/17	1.1	101.48	3	100.50	101.50	-2	5,262	-0.04%
2024/05/16	8	104.06	4	102.88	102.00	4	5,463	0.07%
2024/05/15	5	101.80	5	101.40	101.50	0	5,784	0.00%
2024/05/14	6	101.42	8	101.70	99.00	-2	5,926	-0.03%
2024/05/13	7	99.09	6.1	99.50	100.00	0.9	6,091	0.01%
2024/05/10	1	95.40	1	94.50	94.60	0	6,304	0.00%
2024/05/09	8	98.06	5	95.96	95.90	3	6,714	0.04%
2024/05/08	5	98.84	7	99.21	99.40	-2	7,109	-0.03%
2024/05/07	1	95.60	6	97.15	95.60	-5	7,603	-0.07%
2024/05/06	13	97.47	8	97.81	95.60	5	7,917	0.06%
2024/05/03	7	100.13	7	98.59	97.00	0	7,938	0.00%
2024/05/02	3.1	99.50	3	100.07	98.90	0.1	7,928	0.00%
2024/04/30	3	101.33	3	100.83	101.00	0	7,925	0.00%
2024/04/29	2	102.50	1	101.00	102.00	1	7,982	0.01%
2024/04/26	5	101.94	7	101.73	98.10	-2	7,951	-0.03%
2024/04/25	11.1	98.45	10	99.43	97.40	1.1	7,914	0.01%
2024/04/24	2	93.09	3	93.83	94.50	-1	7,908	-0.01%
2024/04/23	1.2	90.63	2	91.45	90.60	-0.9	7,943	-0.01%
2024/04/22	1	95.10	0	0.00	89.10	1	8,047	0.01%
2024/04/19	2.2	93.60	1	93.20	97.50	1.2	8,073	0.01%
2024/04/18	5	99.64	2	98.50	98.50	3	8,089	0.04%
2024/04/17	1.1	94.44	0	0.00	97.00	1.1	8,180	0.01%
2024/04/16	1.2	93.11	5.2	94.47	92.50	-4	8,170	-0.05%
2024/04/15	8	102.00	14	101.93	100.50	-6	8,142	-0.07%
2024/04/12	0	0.00	6	104.17	104.00	-6	8,148	-0.07%
2024/04/11	6.2	103.29	1	103.50	103.00	5.2	8,147	0.06%
2024/04/10	2	109.75	1	109.00	108.50	1	8,127	0.01%
2024/04/09	1.1	108.14	1	110.00	107.50	0.1	8,096	0.00%
2024/04/08	2.5	111.59	3.1	110.05	110.00	-0.6	8,104	-0.01%
2024/04/03	8.2	113.96	8	114.38	111.00	0.2	8,165	0.00%
2024/04/02	3	113.00	23.3	115.59	118.50	-20.3	8,123	-0.25%
2024/04/01	9	109.94	6	110.42	109.50	3	8,030	0.04%
2024/03/29	4	108.38	5	107.80	108.50	-1	8,003	-0.01%
2024/03/28	33	110.00	26.4	110.78	110.00	6.6	7,991	0.08%
2024/03/27	18.1	108.10	21	107.62	107.50	-3	7,923	-0.04%
2024/03/26	11.1	108.57	16.2	104.62	106.00	-5.2	7,886	-0.07%
2024/03/25	19.3	108.77	18	110.86	112.00	1.3	7,835	0.02%
2024/03/22	12	106.21	11	105.68	107.00	1	7,840	0.01%
2024/03/21	3	102.83	3	102.67	103.00	0	7,792	0.00%
2024/03/20	2.6	103.15	1.1	105.79	102.00	1.5	7,824	0.02%
2024/03/19	11.2	105.54	4	105.88	104.00	7.2	7,866	0.09%
2024/03/18	1	103.50	2	104.00	103.50	-1	7,866	-0.01%
2024/03/15	3	103.50	2	103.50	102.00	1	8,146	0.01%
2024/03/14	3	104.34	8	103.69	103.00	-5	8,674	-0.06%
2024/03/13	24.4	110.41	23	107.43	107.00	1.4	8,801	0.02%
2024/03/12	21	108.93	25	110.72	111.00	-4	8,710	-0.05%
2024/03/11	10.1	108.93	8	112.00	112.50	2.1	8,670	0.02%
2024/03/08	8	110.00	4	107.38	107.00	4	8,639	0.05%
2024/03/07	16.2	118.74	9	119.03	113.50	7.2	8,583	0.08%
2024/03/06	3	117.00	7	119.49	119.00	-4	8,519	-0.05%
2024/03/05	8	117.63	6	118.00	117.50	2	8,609	0.02%
2024/03/04	28.1	121.72	15	121.43	120.00	13.1	8,801	0.15%
2024/03/01	10	118.90	14	119.14	120.50	-4	8,762	-0.05%
2024/02/29	6	120.92	7	121.07	121.50	-1	8,706	-0.01%
2024/02/27	30	121.44	25	119.12	119.00	5	8,677	0.06%
2024/02/26	139.2	129.35	119.3	127.24	121.50	20	8,546	0.23%	大買/大賣/
2024/02/23	23	121.28	25	121.32	124.00	-2	8,261	-0.02%
2024/02/22	16.1	115.15	18	115.61	113.00	-1.9	8,077	-0.02%
2024/02/21	36	117.44	29	117.14	117.00	7	7,935	0.09%
2024/02/20	10.1	115.16	8	113.81	113.00	2.1	7,681	0.03%
2024/02/19	18.1	120.89	12	118.42	114.50	6.1	7,570	0.08%
2024/02/16	34.1	121.17	33	120.88	121.00	1.1	7,532	0.01%
2024/02/15	15	113.90	24	113.00	118.00	-9	7,237	-0.12%
2024/02/05	37	109.11	36	108.66	107.50	1	7,143	0.01%
2024/02/02	43.2	113.72	48.4	111.74	109.00	-5.2	7,022	-0.07%
2024/02/01	19	113.65	255.1	114.88	111.00	-236.1	6,908	-3.42%	大賣/鉅額交易
2024/01/31	255	112.76	30	109.83	113.00	225	6,607	3.41%	大買/鉅額交易
2024/01/30	46	101.24	43.2	101.70	103.00	2.9	6,443	0.04%
2024/01/29	44	94.01	50.6	95.92	97.90	-6.6	6,206	-0.11%
2024/01/26	7	88.84	17	87.29	89.00	-10	6,042	-0.17%
2024/01/25	0	0.00	2	86.50	85.60	-2	6,211	-0.03%
2024/01/24	0	0.00	1	87.90	87.20	-1	6,402	-0.02%
2024/01/23	22	91.09	12	89.84	89.10	10	6,596	0.15%
2024/01/22	3	87.87	1	87.70	88.10	2	6,704	0.03%
2024/01/18	3	84.17	7	85.24	86.90	-4	7,457	-0.05%
2024/01/17	11	88.69	12.1	87.22	86.60	-1.1	7,908	-0.01%
2024/01/16	50.2	91.12	86	89.92	88.30	-35.8	8,457	-0.42%
2024/01/15	5	88.16	1	86.20	88.80	4	8,627	0.05%
2024/01/12	11.2	86.88	20	86.17	85.80	-8.8	9,046	-0.10%
2024/01/11	59.2	87.43	10	87.61	87.10	49.2	9,745	0.50%
2024/01/10	0	0.00	1	83.90	83.60	-1	10,098	-0.01%
2024/01/09	0	0.00	3	82.73	83.00	-3	10,579	-0.03%
2024/01/08	1	83.50	8	84.28	83.40	-7	11,258	-0.06%
2024/01/05	2	83.90	0	0.00	83.70	2	11,693	0.02%
2024/01/02	0.1	85.00	0	84.40	84.90	0.1	11,860	0.00%
2023/12/29	6.1	84.69	7.6	84.85	84.30	-1.5	12,018	-0.01%
2023/12/28	5.2	88.67	1	90.50	88.00	4.2	11,980	0.03%
2023/12/27	1	93.70	2	93.60	92.90	-1	12,094	-0.01%
2023/12/26	2.2	93.12	0	0.00	93.50	2.2	12,166	0.02%
2023/12/22	0	94.00	0	93.95	93.90	0	12,516	0.00%
2023/12/21	0	0.00	1	93.90	93.90	-1	12,658	-0.01%
2023/12/20	1	94.60	3	95.20	93.80	-2	12,879	-0.02%
2023/12/19	1	94.90	0	0.00	94.90	1	13,402	0.01%
2023/12/18	1	93.70	5	94.96	95.30	-4	13,426	-0.03%
2023/12/15	5.1	94.06	2	94.10	93.20	3.1	13,671	0.02%
2023/12/14	13.3	94.78	10	94.40	95.10	3.3	13,808	0.02%
2023/12/13	22	96.45	10.4	96.43	95.30	11.6	14,130	0.08%
2023/12/12	41.7	100.22	48	98.48	95.60	-6.4	14,999	-0.04%
2023/12/11	45.4	103.71	64.1	103.55	105.50	-18.6	14,986	-0.12%
2023/12/08	36	96.88	22.2	96.98	97.20	13.8	14,682	0.09%
2023/12/07	0.3	92.30	0	0.00	92.40	0.3	14,654	0.00%
2023/12/06	5	94.34	4	94.33	93.10	1	14,728	0.01%
2023/12/05	4.1	92.80	4	92.68	92.60	0.1	14,833	0.00%
2023/12/04	4	94.73	5.1	94.70	94.00	-1.1	14,983	-0.01%
2023/12/01	15	96.13	17	96.01	95.10	-2	15,063	-0.01%
2023/11/30	23.1	96.85	9.1	97.43	94.80	14	15,044	0.09%
2023/11/29	18	99.70	44.9	99.68	100.00	-26.9	14,956	-0.18%
2023/11/28	18.5	93.15	11.3	93.37	94.00	7.3	14,737	0.05%
2023/11/27	9.3	91.70	4	91.70	91.50	5.3	14,653	0.04%
2023/11/24	14.2	92.02	9	91.76	91.50	5.2	14,633	0.04%
2023/11/22	113.2	101.98	107.4	100.72	102.00	5.8	14,478	0.04%	大買/大賣/
2023/11/21	7	97.00	33	98.34	100.00	-26	14,016	-0.19%
2023/11/20	9	92.32	6	91.85	91.20	3	13,853	0.02%
2023/11/17	18	92.31	17	91.87	92.10	1	13,829	0.01%
2023/11/16	11	94.16	3	93.33	92.90	8	13,777	0.06%
2023/11/15	15.2	96.33	16.7	96.30	94.60	-1.6	13,738	-0.01%
2023/11/14	45.1	92.85	62.5	93.55	96.20	-17.4	13,581	-0.13%
2023/11/13	17.3	92.33	48	91.90	92.00	-30.8	13,487	-0.23%
2023/11/10	45.4	91.30	16	90.69	89.70	29.4	13,405	0.22%
2023/11/09	19.1	94.03	15.4	94.22	93.80	3.7	13,318	0.03%
2023/11/08	19	96.33	15	95.76	95.00	4	13,174	0.03%
2023/11/07	37.8	98.06	27.4	98.20	97.20	10.4	13,063	0.08%
2023/11/06	44.2	98.03	49	97.94	97.60	-4.8	12,832	-0.04%
2023/11/03	21	94.32	26.4	94.90	93.40	-5.4	12,553	-0.04%
2023/11/02	17.2	93.26	19.1	93.74	95.40	-1.8	12,407	-0.01%
2023/11/01	69.3	91.77	79	91.39	92.00	-9.7	12,224	-0.08%
2023/10/31	34	91.50	25.7	91.10	89.80	8.3	12,043	0.07%
2023/10/30	26.5	94.73	28	95.14	93.70	-1.5	11,866	-0.01%
2023/10/27	77.1	96.76	86.3	96.51	95.40	-9.3	11,744	-0.08%
2023/10/26	48	100.56	46.4	99.97	99.20	1.6	11,606	0.01%
2023/10/25	39.1	101.30	37.6	100.96	98.30	1.5	11,307	0.01%
2023/10/24	105.1	94.38	112.2	94.27	99.00	-7.1	10,840	-0.07%	大買/大賣/
2023/10/23	70.5	90.49	67.1	90.44	90.00	3.4	10,279	0.03%
2023/10/20	64.1	92.80	66.1	92.70	91.60	-2	10,047	-0.02%
2023/10/19	142.3	93.46	135	93.44	93.00	7.2	9,646	0.07%	大買/大賣/
2023/10/18	34.1	86.86	32.1	87.52	90.30	2	8,998	0.02%
2023/10/17	52	84.98	43	85.48	83.40	9	8,818	0.10%
2023/10/16	92.3	84.86	95	85.04	83.70	-2.8	8,393	-0.03%
2023/10/13	83	76.80	92.1	77.46	81.00	-9.1	7,881	-0.11%
2023/10/12	27	71.87	25.1	72.67	73.70	2	7,487	0.03%
2023/10/11	5.1	69.67	6	70.00	67.00	-1	7,503	-0.01%
2023/10/06	4.1	71.49	0	71.10	71.00	4	7,490	0.05%
2023/10/05	42	73.12	38.7	73.30	72.10	3.3	7,475	0.04%
2023/10/04	2	70.30	0	0.00	71.00	2	7,342	0.03%
2023/10/03	22.1	72.26	14	71.55	70.30	8.1	7,411	0.11%
2023/10/02	18	70.53	12	70.65	70.00	6	7,294	0.08%
2023/09/28	15.2	71.54	22.2	70.50	69.90	-7	7,283	-0.10%
2023/09/27	113	73.68	145	74.06	72.50	-32	7,197	-0.45%	大買/大賣/
2023/09/26	66	73.89	46	72.73	71.50	20	7,054	0.28%
2023/09/25	57	74.42	15.1	74.00	73.80	41.9	6,924	0.61%
2023/09/22	172.2	73.84	218.3	74.69	75.50	-46	6,721	-0.68%	大買/大賣/
2023/09/21	38.1	70.40	37	70.76	71.00	1.1	6,308	0.02%
2023/09/20	105.4	72.20	84.4	72.46	71.50	21	6,252	0.34%	大買/
2023/09/19	44.9	71.98	26	71.43	72.10	18.9	5,974	0.32%
2023/09/18	32.2	73.76	37.4	72.93	72.80	-5.2	5,790	-0.09%
2023/09/15	260.3	72.28	243	71.32	70.00	17.3	5,396	0.32%	大買/大賣/
2023/09/14	19	67.25	50	66.90	70.50	-31	4,448	-0.70%
2023/09/13	73	59.14	70	62.57	64.10	3	4,155	0.07%
2023/09/12	29	57.07	5	57.22	58.30	24	3,900	0.62%
2023/09/11	1	60.70	3	61.00	61.00	-2	3,765	-0.05%
2023/09/08	3	59.41	2	60.10	60.30	1	3,659	0.03%
2023/09/07	8	61.19	8	61.58	61.30	0	3,511	0.00%
2023/09/06	4	60.20	2	60.47	62.20	2	3,342	0.06%
2023/09/05	3	56.67	1	56.40	56.60	2	3,215	0.06%
2023/09/04	0	0.00	19	55.67	56.30	-19	3,169	-0.60%
2023/09/01	1.1	55.46	0	0.00	55.50	1.1	3,103	0.04%
2023/08/30	0	0.00	1	55.00	54.90	-1	3,078	-0.03%
2023/08/29	11	55.10	1	54.90	55.20	10	3,073	0.33%
2023/08/28	2	54.80	0	0.00	54.30	2	3,024	0.07%
2023/08/25	2	54.80	5	54.82	55.10	-3	2,978	-0.10%
2023/08/24	0	0.00	2	55.00	54.10	-2	2,918	-0.07%
2023/08/23	0	0.00	7	54.27	53.70	-7	2,907	-0.24%
2023/08/22	3	53.90	3	54.37	53.90	0	2,910	0.00%
2023/08/21	3	54.90	0	0.00	54.90	3	2,898	0.10%
2023/08/18	1	53.50	2	55.00	54.00	-1	2,894	-0.03%
2023/08/17	7	55.37	0	0.00	55.60	7	2,894	0.24%
2023/08/16	0	0.00	3	53.60	53.50	-3	2,894	-0.10%
2023/08/15	0	0.00	0	52.30	52.30	0	2,951	0.00%
2023/08/10	0.1	51.50	0	0.00	51.20	0.1	3,036	0.00%
2023/08/07	0	54.80	0	0.00	54.80	0	3,071	0.00%
2023/08/02	9.1	53.65	8	54.36	52.50	1.1	3,018	0.03%
2023/08/01	7	58.03	3	56.07	55.00	4	2,987	0.13%
2023/07/31	7	62.20	11	61.55	58.70	-4	2,924	-0.14%
2023/07/28	2	58.30	8	58.58	60.10	-6	2,665	-0.23%
2023/07/27	1	55.80	1	55.70	54.70	0	2,582	0.00%
2023/07/26	6	55.07	0	0.00	54.10	6	2,559	0.23%
2023/07/25	4	54.55	1	56.00	55.70	3	2,562	0.12%
2023/07/24	0	0.00	1	55.00	55.10	-1	2,529	-0.04%
2023/07/21	1	59.20	0	0.00	57.90	1	2,477	0.04%
2023/07/20	43	61.15	43.1	61.16	59.80	-0.1	2,394	0.00%
2023/07/19	3	58.33	2	61.15	62.10	1	2,109	0.05%
2023/07/18	3.1	57.16	6	58.27	56.50	-2.9	2,050	-0.14%
2023/07/17	3	56.37	0.1	56.90	56.90	3	1,885	0.16%
2023/07/13	0	0.00	1	47.00	47.10	-1	1,777	-0.06%
2023/07/12	1	45.25	0	0.00	45.35	1	1,732	0.06%
2023/07/10	11.1	48.33	12	48.62	47.85	-1	1,673	-0.06%
2023/07/06	0	0.00	1	46.40	45.80	-1	1,501	-0.07%
2023/07/05	1	45.20	0	0.00	45.20	1	1,435	0.07%
2023/07/04	5	46.42	1	46.70	46.60	4	1,388	0.29%
2023/07/03	0	0.00	1	42.00	42.70	-1	1,279	-0.08%
2023/06/30	0	0.00	1	42.50	42.15	-1	1,247	-0.08%
2023/06/29	4	42.78	1	43.12	43.75	3	1,217	0.24%
2023/06/28	2	41.85	3	42.50	42.95	-1	1,069	-0.09%
2023/06/14	0	0.00	1	39.50	39.55	-1	982	-0.10%
2023/06/13	0	0.00	2	39.20	39.15	-2	983	-0.20%
2023/06/01	2.1	40.50	0	0.00	41.20	2.1	900	0.23%
2023/05/29	1	39.90	1	40.00	39.85	0	823	0.00%
2023/05/26	0.1	39.10	0	0.00	39.75	0.1	803	0.01%
2023/05/24	0.1	39.70	0	0.00	39.40	0.1	787	0.01%
2023/05/23	2	40.15	0	0.00	39.70	2	779	0.26%
2023/05/19	3	39.75	0	0.00	39.70	3	728	0.41%
2023/05/18	0	0.00	1	38.60	39.45	-1	657	-0.15%
2023/05/17	5	38.50	0.4	38.20	38.15	4.7	621	0.75%
2023/05/15	2.4	36.50	3	37.33	38.80	-0.7	539	-0.12%
2023/05/12	0	0.00	11	35.77	36.90	-11	507	-2.17%
2023/05/11	15	35.90	18	36.18	35.65	-3	488	-0.61%
2023/05/10	0	0.00	1	34.30	34.35	-1	450	-0.22%
2023/05/09	3	34.80	0	0.00	34.15	3	451	0.66%
2023/05/08	1	35.25	0	0.00	35.15	1	450	0.22%
2023/05/05	6	35.52	0	0.00	35.20	6	448	1.34%
2023/05/04	2	35.75	5	35.94	35.85	-3	449	-0.67%
2023/05/03	0	0.00	2	36.30	35.90	-2	451	-0.44%
2023/05/02	1	35.95	0	0.00	36.00	1	445	0.22%
2023/04/28	3	35.88	0	0.00	35.80	3	440	0.68%
2023/04/27	2	35.05	2	35.58	35.30	0	404	0.00%
2023/04/26	0	0.00	4	34.76	34.95	-4	386	-1.04%
2023/04/24	3	34.65	0	0.00	34.45	3	373	0.80%
2023/04/21	0	0.00	2	35.15	34.30	-2	371	-0.54%
2023/04/20	1	35.80	0	0.00	35.50	1	362	0.28%
2023/04/19	7	36.62	6	36.85	36.30	1	348	0.29%
2023/04/18	1	37.05	4	36.21	36.60	-3	319	-0.94%
2023/04/17	0	0.00	1	34.95	35.05	-1	282	-0.35%
2023/04/14	2	34.05	0	0.00	34.10	2	269	0.74%
2023/04/13	0	0.00	15	34.30	34.45	-15	260	-5.75%
2023/04/12	0	0.00	1	33.51	33.80	-1	246	-0.41%
2023/04/10	10	33.55	6	33.45	33.40	4	235	1.70%
2023/04/07	4	32.78	2	32.98	32.90	2	219	0.91%
2023/04/06	0	0.00	3	32.95	32.85	-3	218	-1.37%
2023/03/31	2	32.45	0	0.00	32.45	2	214	0.93%
2023/03/30	1	32.60	4	32.78	32.55	-3	211	-1.42%
2023/03/29	1	31.85	1	31.90	31.75	0	201	0.00%
2023/03/27	1	32.25	1	32.20	32.15	0	204	0.00%
2023/03/24	0	0.00	1	31.90	32.00	-1	203	-0.49%
2023/03/23	3	31.92	10	32.17	31.85	-7	203	-3.44%
2023/03/22	1	31.60	0	0.00	31.60	1	211	0.48%
2023/03/21	2	31.35	2	31.60	31.45	0	210	0.00%
2023/03/20	0	0.00	3	30.87	30.95	-3	209	-1.43%
2023/03/16	3	30.60	0	0.00	30.35	3	212	1.41%
2023/03/15	5	31.32	1	31.40	31.30	4	212	1.88%
2023/03/14	1	31.10	0	0.00	31.15	1	218	0.46%
2023/03/13	5	31.43	0	0.00	31.30	5	225	2.22%
2023/03/10	3	32.40	0	0.00	32.00	3	245	1.22%
2023/03/09	3	33.05	0	0.00	33.10	3	256	1.17%
2023/03/08	4	32.66	1	32.80	32.75	3	265	1.13%
2023/03/07	2	32.83	2	32.93	32.80	0	286	0.00%
2023/03/06	5	32.68	9	32.84	32.60	-4	291	-1.37%
2023/03/03	3	32.27	3	32.38	32.70	0	301	0.00%
2023/03/02	9	32.05	0	0.00	32.05	9	299	3.00%
2023/02/23	0	0.00	5	32.34	32.25	-5	298	-1.68%
2023/02/21	0	0.00	1	32.00	32.15	-1	295	-0.34%
2023/02/20	0	0.00	6	32.06	32.45	-6	296	-2.03%
2023/02/17	3	31.30	1	31.60	31.75	2	294	0.68%
2023/02/16	0	0.00	1	31.50	31.45	-1	295	-0.34%
2023/02/15	1	31.35	0	0.00	31.10	1	308	0.32%
2023/02/14	2	31.33	0	0.00	31.30	2	308	0.65%
2023/02/13	1	31.40	0	0.00	31.30	1	310	0.32%
2023/02/10	6	31.74	0	0.00	31.60	6	310	1.93%
2023/02/09	1	32.10	2	32.10	32.10	-1	311	-0.32%
2023/02/08	1	31.90	4	32.13	31.95	-3	313	-0.96%
2023/02/07	4	31.75	0	0.00	31.95	4	314	1.27%
2023/02/06	1	31.90	0	0.00	32.00	1	313	0.32%
2023/02/03	0	0.00	3	32.03	31.90	-3	314	-0.96%
2023/02/02	0	0.00	6	31.88	32.20	-6	315	-1.90%
2023/02/01	0	31.30	2	31.50	31.60	-2	311	-0.64%
2023/01/12	1	30.40	0	0.00	30.30	1	324	0.31%
2023/01/11	6	30.78	0	30.75	30.45	6	325	1.83%
2023/01/10	1	31.20	1	31.55	31.20	0	325	0.00%
2023/01/09	0	0.00	4	31.21	31.25	-4	327	-1.22%
2023/01/06	5	30.52	0	0.00	30.50	5	327	1.53%
2023/01/04	0	0.00	3	30.60	30.60	-3	344	-0.87%
2023/01/03	2	30.10	0	0.00	30.05	2	345	0.58%
2022/12/29	1	29.90	0	0.00	30.05	1	345	0.29%
2022/12/28	1	30.25	0	0.00	30.00	1	349	0.29%
2022/12/15	2	32.65	0	0.00	32.60	2	387	0.52%
2022/12/14	0	0.00	2	33.05	33.10	-2	389	-0.51%
2022/12/06	0	0.00	2	32.98	32.05	-2	412	-0.49%
2022/12/05	2	33.05	1	33.45	33.05	1	416	0.24%
2022/12/02	2	33.80	26	33.50	33.50	-24	417	-5.75%
2022/11/30	0	0.00	1	32.25	32.00	-1	400	-0.25%
2022/11/29	1	31.95	10	32.13	32.30	-9	452	-1.99%
2022/11/28	0	0.00	2	30.35	30.40	-2	440	-0.45%
2022/11/25	3	29.40	0	0.00	29.50	3	457	0.66%
2022/11/24	1	30.20	1	30.35	30.30	0	468	0.00%
2022/11/22	1	30.20	1	30.45	30.20	0	511	0.00%
2022/11/21	2	30.65	0	0.00	30.60	2	549	0.36%
2022/11/18	2	30.70	0	0.00	30.60	2	614	0.33%
2022/11/17	0	0.00	1	30.95	30.80	-1	630	-0.16%
2022/11/16	3	30.23	0	0.00	30.25	3	644	0.47%
2022/11/14	1	29.80	0	0.00	30.20	1	696	0.14%
2022/11/11	13	30.58	0	0.00	29.90	13	743	1.75%
2022/11/10	1	31.30	0	0.00	31.05	1	821	0.12%
2022/11/08	13	31.22	0	0.00	30.85	13	910	1.43%
2022/11/07	2	31.25	0	0.00	30.85	2	934	0.21%
2022/10/13	2	31.23	15	30.19	30.35	-13	1,793	-0.72%
2022/10/12	1	32.80	0	0.00	32.15	1	1,807	0.06%
2022/10/06	0	0.00	1	35.45	35.90	-1	1,866	-0.05%
2022/10/04	0	0.00	2	35.10	35.15	-2	2,199	-0.09%
2022/09/29	15	33.76	1	33.80	33.95	14	2,316	0.60%
2022/09/27	1	35.70	3	35.60	36.20	-2	2,343	-0.09%
2022/09/23	0	38.15	0	0.00	37.30	0	2,392	0.00%
2022/09/21	1	38.25	0	0.00	37.95	1	2,424	0.04%
2022/09/16	3	39.05	1	39.05	38.75	2	2,494	0.08%
2022/09/15	1	39.55	0	0.00	39.50	1	2,563	0.04%
2022/09/14	0	0.00	3	38.85	39.70	-3	2,648	-0.11%
2022/09/13	0	0.00	0.2	38.95	39.60	-0.2	2,721	-0.01%
2022/09/12	0	0.00	6	38.49	38.85	-6	2,795	-0.22%
2022/09/08	5	38.18	5	38.21	38.75	0	2,833	0.00%
2022/09/07	0	0.00	1	36.75	37.50	-1	2,851	-0.04%
2022/09/06	0	0.00	1.1	37.66	37.45	-1.1	2,856	-0.04%
2022/09/05	5	39.33	21.7	40.34	38.05	-16.7	2,862	-0.58%
2022/09/02	10	39.85	8	40.23	39.80	2	2,841	0.07%
2022/09/01	2	39.50	2	39.90	40.00	0	2,848	0.00%
2022/08/31	5	41.23	2.1	41.48	41.25	2.9	2,837	0.10%
2022/08/30	3	41.15	4	40.88	41.15	-1	2,814	-0.04%
2022/08/29	4	39.51	5	39.38	39.85	-1	2,789	-0.04%
2022/08/26	5	40.42	1	41.00	40.30	4	2,772	0.14%
2022/08/25	8.1	40.00	5.1	39.78	40.00	3	2,736	0.11%
2022/08/24	5	38.74	2	39.10	38.75	3	2,676	0.11%
2022/08/23	0	0.00	1	38.60	38.60	-1	2,663	-0.04%
2022/08/22	2	38.18	5	38.58	38.40	-3	2,651	-0.11%
2022/08/19	7	38.59	15	38.97	38.25	-8	2,633	-0.30%
2022/08/18	11	40.28	11	40.32	40.90	0	2,598	0.00%
2022/08/17	16	39.67	19	40.24	39.40	-3	2,549	-0.12%
2022/08/16	15	38.92	20	39.14	38.95	-5	2,462	-0.20%
2022/08/15	4	37.80	5	38.26	38.20	-1	2,415	-0.04%
2022/08/12	2	38.00	0	0.00	38.00	2	2,375	0.08%
2022/08/11	6	37.24	5	37.30	37.40	1	2,355	0.04%
2022/08/10	14	37.97	5	38.37	37.80	9	2,310	0.39%
2022/08/09	9	37.69	6	37.47	38.50	3	2,274	0.13%
2022/08/08	12	38.18	8	37.91	37.75	4	2,214	0.18%
2022/08/05	83	36.80	86	37.29	37.45	-3	2,059	-0.15%
2022/08/04	3	35.10	20	34.18	35.10	-17	1,794	-0.95%
2022/08/03	9	31.97	0	0.00	31.95	9	1,721	0.52%
2022/08/02	2	32.53	0	0.00	32.45	2	1,721	0.12%
2022/08/01	15	33.97	10	34.36	33.40	5	1,720	0.29%
2022/07/29	4	33.90	8	33.56	33.90	-4	1,714	-0.23%
2022/07/28	10	32.53	4	32.70	32.80	6	1,715	0.35%
2022/07/27	0	0.00	1	32.30	32.30	-1	1,710	-0.06%
2022/07/26	6	31.89	0	0.00	31.80	6	1,707	0.35%
2022/07/25	2	31.98	5	32.44	33.25	-3	1,688	-0.18%
2022/07/22	5	31.89	4	32.05	32.05	1	1,672	0.06%
2022/07/21	1	32.05	0	0.00	32.05	1	1,676	0.06%
2022/07/20	7	32.30	7	32.08	32.15	0	1,659	0.00%
2022/07/19	1	31.65	5	31.96	32.40	-4	1,666	-0.24%
2022/07/14	2	30.90	2	31.08	31.05	0	1,670	0.00%
2022/07/13	9	31.36	25.3	32.41	31.20	-16.3	1,686	-0.97%
2022/07/12	25	32.70	10.7	33.09	32.50	14.3	1,370	1.05%
2022/07/11	11	35.75	5	35.21	36.10	6	1,366	0.44%
2022/07/08	9	35.38	9	34.95	35.65	0	1,351	0.00%
2022/07/07	14	34.95	12	34.85	34.80	2	1,309	0.15%
2022/07/06	0	0.00	3	34.15	33.45	-3	1,281	-0.23%
2022/07/05	0	0.00	1	33.35	33.65	-1	1,299	-0.08%
2022/07/04	2	31.60	4	31.74	31.70	-2	1,303	-0.15%
2022/07/01	2	33.50	5	32.41	31.90	-3	1,289	-0.23%
2022/06/30	9	37.04	7	36.61	34.95	2	1,260	0.16%
2022/06/29	2	36.98	4	38.30	38.05	-2	1,238	-0.16%
2022/06/28	4	37.48	0	0.00	37.55	4	1,229	0.33%
2022/06/27	2	37.60	0	0.00	37.60	2	1,221	0.16%
2022/06/24	17	37.36	4	37.45	36.85	13	1,208	1.08%
2022/06/23	3	38.93	3	40.50	38.70	0	1,174	0.00%
2022/06/22	2	39.28	0	0.00	40.05	2	1,121	0.18%
2022/06/21	1.1	40.05	5.1	38.64	39.65	-4.1	1,051	-0.39%
2022/06/20	30	38.03	33	37.85	36.45	-3	982	-0.31%
2022/06/17	2	38.65	7	37.81	38.65	-5	902	-0.55%
2022/06/16	4	38.05	0	0.00	36.25	4	857	0.47%
2022/06/14	3	36.22	6	35.53	36.10	-3	835	-0.36%
2022/06/13	5	36.86	3	37.50	36.70	2	817	0.24%
2022/06/10	0	0.00	1	35.50	35.50	-1	787	-0.13%
2022/06/09	0	0.00	6	34.26	34.75	-6	774	-0.78%
2022/06/06	0	0.00	2	34.00	34.00	-2	770	-0.26%
2022/06/02	1	33.75	0	0.00	33.95	1	770	0.13%
2022/05/31	1	33.55	0	0.00	33.50	1	764	0.13%
2022/05/17	2	31.55	0	0.00	32.00	2	744	0.27%
2022/05/13	0	0.00	1	31.80	31.30	-1	751	-0.13%
2022/05/12	7	32.42	7	32.40	31.20	0	745	0.00%
2022/05/11	6	34.72	5	34.78	34.60	1	702	0.14%
2022/05/10	0.1	38.30	1	38.00	38.40	-0.9	677	-0.14%
2022/05/06	0	0.00	6	37.94	37.85	-6	655	-0.92%
2022/04/27	1	32.60	0	0.00	34.20	1	614	0.16%
2022/04/25	3	35.28	120	35.11	34.90	-117	596	-19.60%	大賣/鉅額交易
2022/04/22	0	0.00	3	38.77	37.70	-3	579	-0.52%
2022/04/21	0	0.00	1	39.50	38.40	-1	574	-0.17%
2022/04/20	120	38.50	1	37.55	37.95	119	556	21.38%	大買/鉅額交易
2022/04/19	6.1	37.95	6.4	37.72	37.80	-0.3	524	-0.06%
2022/04/13	0	0.00	1	35.10	35.70	-1	469	-0.21%
2022/04/12	5	34.90	0	0.00	35.20	5	461	1.08%
2022/04/11	4	37.20	4	37.09	36.70	0	437	0.00%
2022/04/08	5	36.21	0	0.00	36.35	5	402	1.24%
2022/04/07	4	34.99	1	35.30	34.35	3	371	0.81%
2022/04/01	1	34.25	0	0.00	34.25	1	356	0.28%
2022/03/30	0	0.00	1	34.70	34.50	-1	345	-0.29%
2022/03/25	1	35.30	0	0.00	35.00	1	324	0.31%
2022/03/21	0	0.00	10	33.36	32.50	-10	265	-3.77%
2022/03/18	0	0.00	2	33.40	33.05	-2	266	-0.75%
2022/03/15	2	33.13	1	32.75	32.55	1	277	0.36%
2022/03/14	1	31.95	0.3	32.25	31.95	0.7	274	0.27%
2022/02/25	0	0.00	5	30.25	30.15	-5	292	-1.71%
2022/02/17	0	0.00	0.1	29.10	29.10	-0.1	428	-0.02%
2022/02/15	0	0.00	0.2	29.45	28.85	-0.2	432	-0.05%
2022/02/10	0	0.00	1	28.30	28.20	-1	417	-0.24%
2022/01/20	0.3	28.60	0	0.00	28.40	0.3	484	0.06%
2022/01/17	0	0.00	3	29.22	29.30	-3	593	-0.51%
2022/01/05	0	0.00	6	31.38	31.15	-6	562	-1.07%
2021/12/30	5	31.95	0	0.00	31.90	5	556	0.90%
2021/12/29	0	0.00	1	31.85	32.00	-1	555	-0.18%
2021/12/21	2	31.50	1	31.50	31.50	1	550	0.18%
2021/12/17	0	0.00	4	31.93	32.00	-4	550	-0.73%
2021/12/16	0	0.00	2	32.25	32.45	-2	548	-0.36%
2021/12/15	0	0.00	5	31.95	31.75	-5	546	-0.92%
2021/12/13	2	32.73	0	0.00	32.20	2	538	0.37%
2021/12/08	3	32.92	0.4	32.30	32.60	2.6	503	0.52%
2021/12/07	5	31.90	2	33.20	31.65	3	494	0.61%
2021/12/06	1	32.60	3	32.55	32.40	-2	490	-0.41%
2021/11/30	0	0.00	2	30.80	30.75	-2	480	-0.42%
2021/11/26	0.4	30.70	6	30.58	30.55	-5.6	481	-1.16%
2021/11/23	0	0.00	2	32.80	32.35	-2	465	-0.43%
2021/11/22	2	33.50	1	34.00	34.15	1	446	0.22%
2021/11/17	5	32.93	0	0.00	32.85	5	378	1.32%
2021/11/16	2	33.63	10	33.25	33.50	-8	363	-2.20%
2021/11/15	1	31.00	0	0.00	31.30	1	312	0.32%
2021/11/12	5	30.52	2	30.60	30.45	3	308	0.97%
2021/11/05	3	31.65	1	31.65	31.50	2	313	0.64%
2021/11/04	0	32.20	6	31.86	31.45	-6	457	-1.31%
2021/11/03	1	31.00	8	31.19	31.30	-7	435	-1.61%
2021/11/02	0	0.00	2	30.80	30.30	-2	428	-0.47%
2021/11/01	0	0.00	2	30.85	30.70	-2	420	-0.48%
2021/10/28	2	31.60	0	0.00	30.60	2	410	0.49%
2021/10/27	8	30.74	0	0.00	31.50	8	397	2.02%
2021/10/26	9.2	31.56	12	31.29	30.20	-2.8	379	-0.73%
2021/10/25	3	29.72	1	30.20	30.50	2	315	0.63%
2021/10/19	0	0.00	1	27.20	27.15	-1	299	-0.33%
2021/10/18	0	0.00	1	27.20	27.00	-1	302	-0.33%
2021/10/13	0	0.00	5	27.15	26.95	-5	311	-1.60%
2021/10/07	2	26.35	0	0.00	26.65	2	323	0.62%
2021/10/01	0	0.00	2	27.20	27.20	-2	427	-0.47%
2021/09/29	2	27.80	0	0.00	27.70	2	439	0.46%
2021/09/24	0	0.00	2	27.90	27.80	-2	452	-0.44%
2021/09/06	0	0.00	6	29.44	28.65	-6	508	-1.18%
2021/09/02	1	29.95	0	0.00	29.55	1	581	0.17%
2021/09/01	0	0.00	2	29.15	29.35	-2	581	-0.34%
2021/08/11	1	28.50	0	0.00	28.35	1	680	0.15%
2021/08/10	1	28.20	1	29.60	29.45	0	685	0.00%
2021/08/09	1	28.60	0	0.00	28.80	1	556	0.18%
2021/07/26	0	0.00	2	30.35	30.25	-2	671	-0.30%
2021/07/23	2	29.70	0	0.00	30.10	2	683	0.29%
2021/07/22	0	0.00	3	29.73	29.35	-3	685	-0.44%
2021/07/16	3	30.65	0	0.00	30.40	3	737	0.41%
2021/07/15	1	30.30	2	30.50	30.25	-1	747	-0.13%
2021/07/14	0	0.00	8	30.34	30.05	-8	757	-1.06%
2021/07/13	20	32.08	1	31.80	31.00	19	773	2.46%
2021/07/06	5	29.88	0	0.00	29.70	5	883	0.57%
2021/06/25	0	0.00	2	29.30	29.20	-2	1,307	-0.15%
2021/06/23	4	28.86	0	0.00	29.00	4	1,329	0.30%
2021/06/10	14	30.63	18	29.73	29.15	-4	1,321	-0.30%
2021/06/08	2	29.50	0	0.00	29.70	2	1,311	0.15%
2021/06/03	1	29.80	0	0.00	29.80	1	1,367	0.07%
2021/06/01	1	29.40	0	0.00	29.45	1	1,356	0.07%
2021/05/31	2	28.80	0	0.00	28.75	2	1,353	0.15%
2021/05/28	2	28.10	0	0.00	28.50	2	1,347	0.15%
2021/05/24	2	28.55	0	0.00	28.20	2	1,331	0.15%
2021/05/21	0	0.00	3	28.92	29.50	-3	1,319	-0.23%
2021/05/18	2	27.50	1	27.95	27.95	1	1,289	0.08%
2021/05/17	0	0.00	1	25.45	25.45	-1	1,275	-0.08%
2021/05/14	6	29.75	0	0.00	28.25	6	1,255	0.48%
2021/05/13	1	29.90	0	0.00	28.70	1	1,245	0.08%
2021/05/07	5	32.39	0	0.00	32.50	5	1,195	0.42%
2021/05/06	1	33.30	0	0.00	31.90	1	1,190	0.08%
2021/04/27	10	34.47	1	34.55	34.20	9	1,128	0.80%
2021/04/20	0	0.00	1	36.80	37.30	-1	1,080	-0.09%
2021/04/19	1	35.80	0	0.00	37.00	1	1,072	0.09%
2021/04/15	5	38.16	10	37.59	37.10	-5	1,044	-0.48%
2021/04/13	0	0.00	1	37.30	37.35	-1	929	-0.11%
2021/04/12	5	39.46	0	0.00	38.20	5	908	0.55%
2021/04/07	0	0.00	6	38.50	39.50	-6	751	-0.80%
2021/04/06	6	36.55	32	36.51	38.00	-26	686	-3.79%
2021/04/01	36	36.53	16	36.55	36.65	20	578	3.46%
2021/03/31	1	33.10	6	32.69	33.35	-5	472	-1.06%
2021/03/30	0	0.00	1	31.50	31.45	-1	433	-0.23%
2021/03/26	1	30.90	4	31.09	31.90	-3	430	-0.70%
2021/03/18	2	30.60	0	0.00	30.50	2	425	0.47%
2021/03/17	1	30.65	0	0.00	30.70	1	428	0.23%
2021/03/15	1	31.80	0	0.00	31.80	1	428	0.23%
2021/03/12	6	30.63	0	0.00	32.00	6	420	1.43%
2021/03/11	4	30.55	0	0.00	30.50	4	389	1.03%
2021/03/10	3	30.35	4	31.00	31.60	-1	374	-0.27%
2021/02/25	1	29.30	0	0.00	29.05	1	468	0.21%
2021/01/20	1	27.75	0	0.00	27.50	1	525	0.19%
2021/01/15	0	0.00	6	29.20	28.70	-6	515	-1.16%
2021/01/14	7	29.20	0	0.00	29.15	7	512	1.37%
2021/01/11	0	0.00	2	30.05	29.60	-2	493	-0.41%
2020/12/28	0	0.00	3	31.65	31.55	-3	482	-0.62%
2020/12/04	1	33.40	0	0.00	33.40	1	441	0.23%
2020/12/03	1	34.90	1	33.75	33.70	0	432	0.00%
2020/12/02	1	33.70	2	33.48	33.55	-1	386	-0.26%
2020/11/26	3	31.95	0	0.00	31.90	3	378	0.79%
2020/11/24	2	32.25	2	32.45	32.25	0	376	-0.01%
2020/11/23	0	0.00	13	32.76	32.60	-13	371	-3.50%
2020/11/20	16	32.80	3	32.90	32.90	13	350	3.70%
2020/11/16	0	0.00	0.2	30.60	30.60	-0.2	353	-0.04%
2020/11/10	1	29.95	3	30.30	29.70	-2	382	-0.52%
2020/10/28	1	29.00	0	0.00	29.10	1	533	0.19%
2020/10/16	1	29.90	0	0.00	30.00	1	1,279	0.08%
2020/10/08	0	0.00	1	32.00	31.70	-1	1,392	-0.07%
2020/10/07	2	31.15	0	0.00	31.00	2	1,407	0.14%
2020/10/06	0	0.00	1	31.80	31.50	-1	1,426	-0.07%
2020/10/05	2	31.78	6	31.88	31.75	-4	1,462	-0.27%
2020/09/30	1	29.75	2	30.13	30.00	-1	1,499	-0.07%
2020/09/28	0	0.00	1	28.90	29.10	-1	1,631	-0.06%
2020/09/24	3	30.25	0	0.00	29.95	3	1,789	0.17%
2020/09/22	2	31.55	1	31.60	31.35	1	1,963	0.05%
2020/09/14	0	0.00	1	33.05	32.85	-1	2,260	-0.04%
2020/09/11	2	32.38	0	0.00	32.30	2	2,263	0.09%
2020/09/09	2	33.15	0	0.00	33.45	2	2,281	0.09%
2020/09/08	3	33.37	5	33.34	33.20	-2	2,286	-0.09%
2020/09/07	1	33.55	1	33.35	33.40	0	2,288	0.00%
2020/09/03	5	34.98	0	0.00	35.00	5	2,295	0.22%
2020/09/02	2	35.60	8	35.49	35.60	-6	2,304	-0.26%
2020/09/01	5	34.05	0	0.00	34.10	5	2,293	0.22%
2020/08/25	2	34.13	3	33.98	33.95	-1	2,349	-0.04%
2020/08/24	0	0.00	1	34.20	33.45	-1	2,349	-0.04%
2020/08/21	1	32.10	0	0.00	33.05	1	2,360	0.04%
2020/08/20	2	33.10	1	33.00	32.35	1	2,361	0.04%
2020/08/19	1	34.50	1	34.60	34.55	0	2,354	0.00%
2020/08/18	1	35.80	0	0.00	35.65	1	2,350	0.04%
2020/08/17	0	0.00	1	37.05	36.65	-1	2,372	-0.04%
2020/08/13	0	0.00	1	36.90	36.05	-1	2,440	-0.04%
2020/08/12	2	35.60	2	35.63	35.50	0	2,426	0.00%
2020/08/11	3	34.63	1	34.30	34.25	2	2,411	0.08%
2020/08/10	1	36.50	0	0.00	36.55	1	2,405	0.04%
2020/08/07	2	36.85	1	36.90	36.80	1	2,405	0.04%
2020/08/05	1	37.90	0	0.00	37.35	1	2,416	0.04%
2020/08/04	0	37.35	0	0.00	37.20	0	2,418	0.00%
2020/08/03	0	0.00	2	37.35	36.45	-2	2,405	-0.08%
2020/07/31	2	36.95	2	37.15	37.00	0	2,423	0.00%
2020/07/30	4	37.05	2	37.10	37.05	2	2,422	0.08%
2020/07/29	6	36.54	7	36.64	36.35	-1	2,407	-0.04%
2020/07/28	7	36.49	6	36.73	36.45	1	2,364	0.04%
2020/07/27	3	42.20	0.1	40.50	40.50	2.9	2,268	0.13%
2020/07/24	12	46.21	17	50.50	45.00	-5	2,237	-0.22%
2020/07/23	17	49.20	8	49.15	50.00	9	2,053	0.44%
2020/07/22	11	45.59	12	45.51	45.90	-1	1,917	-0.05%
2020/07/17	3	43.00	2	43.33	42.00	1	1,918	0.05%
2020/07/16	0	0.00	1	42.80	42.85	-1	1,921	-0.05%
2020/07/15	2	42.38	1	44.20	42.75	1	1,919	0.05%
2020/07/14	0	0.00	1	43.25	42.70	-1	1,928	-0.05%
2020/07/10	2	43.85	1	44.00	42.35	1	1,910	0.05%
2020/07/09	1	46.00	3	46.50	46.00	-2	1,889	-0.11%
2020/07/08	1	44.80	2	46.45	45.80	-1	1,880	-0.05%
2020/07/07	11	47.05	14	47.15	45.90	-3	1,881	-0.16%
2020/07/06	10.1	50.49	3.2	50.93	50.90	7	1,795	0.39%
2020/07/03	2	45.28	4	45.75	46.85	-2	1,706	-0.12%
2020/07/02	1	45.65	3	45.75	45.95	-2	1,677	-0.12%
2020/07/01	7	45.11	15	45.23	44.85	-8	1,634	-0.49%
2020/06/30	20	43.06	5	43.29	43.45	15	1,506	1.00%
2020/06/29	4	39.65	0	0.00	39.50	4	1,383	0.29%
2020/06/22	4	38.80	0	0.00	38.80	4	1,359	0.29%
2020/06/19	15	39.41	12	39.61	39.55	3	1,353	0.22%
2020/06/17	1	37.50	1	37.15	36.80	0	1,281	0.00%
2020/06/04	0	0.00	1	38.75	38.80	-1	1,372	-0.07%
2020/06/02	0	0.00	1	38.30	38.00	-1	1,351	-0.07%
2020/05/26	0	37.90	0	0.00	37.55	0	1,353	0.00%
2020/05/25	0	0.00	1	37.40	38.00	-1	1,347	-0.07%
2020/05/22	3	39.32	3	38.97	37.90	0	1,347	0.00%
2020/05/21	3	39.45	1	38.75	40.00	2	1,330	0.15%
2020/05/20	1	37.50	1	37.50	37.50	0	1,268	0.00%
2020/05/15	2	37.45	2	36.70	36.75	0	1,281	0.00%
2020/05/14	0	0.00	1	37.35	37.00	-1	1,279	-0.08%
2020/05/12	0	0.00	2	37.00	37.00	-2	1,283	-0.16%
2020/05/11	0	0.00	0.4	37.90	37.90	-0.4	1,319	-0.03%
2020/05/07	3	38.27	1	38.50	38.15	2	1,308	0.15%
2020/05/04	0	0.00	1	36.60	36.65	-1	1,341	-0.07%
2020/04/29	1	38.80	1	38.30	37.35	0	1,357	0.00%
2020/04/28	3	38.37	1	38.10	37.00	2	1,337	0.15%
2020/04/27	1	35.70	1	36.05	37.65	0	1,298	0.00%
2020/04/24	0	0.00	2	34.25	34.25	-2	1,280	-0.16%
2020/04/21	1	34.20	1	32.20	31.95	0	1,439	0.00%
2020/04/20	0	0.00	1	32.70	32.85	-1	1,437	-0.07%
2020/04/17	2	35.00	16	34.38	33.30	-14	1,448	-0.97%
2020/04/16	15	31.75	0	0.00	32.70	15	1,451	1.03%
2020/04/13	1	34.15	6	32.98	32.10	-5	1,469	-0.34%
2020/04/10	2	32.55	2	33.10	33.40	0	1,462	0.00%
2020/04/09	5	30.86	0	0.00	30.40	5	1,465	0.34%
2020/04/07	0	0.00	3	28.37	29.95	-3	1,556	-0.19%
2020/04/01	0.1	27.05	0	0.00	26.65	0.1	1,627	0.00%
2020/03/25	1	26.25	2	25.98	25.80	-1	1,759	-0.06%
2020/03/19	1	22.60	0	0.00	22.60	1	2,110	0.05%
2020/03/17	1	25.60	0	0.00	25.60	1	2,373	0.04%
2020/03/13	0	0.00	2	26.40	29.00	-2	2,658	-0.08%
2020/03/10	1	30.40	2	32.00	32.80	-1	2,835	-0.04%
2020/03/04	0	0.00	1	36.10	36.10	-1	3,219	-0.03%
2020/03/03	1	36.60	0	0.00	35.70	1	3,480	0.03%
2020/02/27	0	0.00	1	37.05	36.35	-1	3,857	-0.03%
2020/02/13	1	41.75	1	42.25	40.10	0	4,192	0.00%
2020/02/12	2	41.60	1	40.95	41.15	1	4,207	0.02%
2020/02/11	0	0.00	3	39.07	39.15	-3	4,174	-0.07%
2020/02/10	1	39.00	1	38.70	38.65	0	4,238	0.00%
2020/02/05	1	39.55	0	0.00	39.10	1	4,256	0.02%
2020/02/03	0	0.00	1	35.10	34.55	-1	4,242	-0.02%
2020/01/17	0	0.00	3	43.43	43.50	-3	4,320	-0.07%
2020/01/16	4	45.16	2	44.90	44.00	2	4,334	0.05%
2020/01/15	41	44.75	38	44.86	44.65	3	4,341	0.07%
2020/01/14	1	41.75	1	42.20	41.80	0	4,405	0.00%
2020/01/13	0	0.00	1	41.40	41.00	-1	4,483	-0.02%
2020/01/10	17	41.54	16	41.63	41.45	1	4,519	0.02%
2020/01/06	2	39.90	2	39.10	40.00	0	4,621	0.00%
2020/01/03	3	40.75	1	41.00	39.50	2	4,578	0.04%
2020/01/02	4	41.60	4	41.48	41.35	0	4,536	0.00%
2019/12/31	2	39.45	2	39.35	40.30	0	4,494	0.00%
2019/12/30	62	41.66	64	41.73	40.70	-2	4,397	-0.05%
2019/12/27	0	0.00	3	45.32	45.20	-3	4,307	-0.07%
2019/12/25	11	45.37	14	45.75	45.65	-3	4,279	-0.07%
2019/12/24	2	47.00	4	48.04	47.00	-2	4,246	-0.05%
2019/12/23	56	47.34	50	47.33	47.40	6	4,216	0.14%
2019/12/20	7	45.31	4	45.26	45.55	3	4,137	0.07%
2019/12/19	1	45.65	1	46.00	45.15	0	4,117	0.00%
2019/12/18	33	45.05	32	45.04	44.80	1	4,057	0.02%
2019/12/17	16	47.87	16	47.75	47.00	0	3,959	0.00%
2019/12/16	53	47.76	49	47.81	47.00	4	3,870	0.10%
2019/12/13	2	51.50	2	52.85	51.00	0	3,720	0.00%
2019/12/12	26	52.37	28.1	52.72	54.00	-2.1	3,618	-0.06%
2019/12/11	26	58.00	27	58.25	56.30	-1	3,422	-0.03%
2019/12/10	8	64.03	23	63.48	62.50	-15	3,203	-0.47%
2019/12/09	39.1	63.75	22.1	63.25	64.10	17	3,100	0.55%
2019/12/06	1	58.80	2	59.75	59.20	-1	2,921	-0.03%
2019/12/05	3	59.60	3	60.20	59.50	0	2,904	0.00%
2019/12/04	20	60.17	22	60.18	60.90	-2	2,866	-0.07%
2019/12/03	12	58.91	13	58.58	59.10	-1	2,725	-0.04%
2019/12/02	12	58.96	6	59.45	58.00	6	2,671	0.22%
2019/11/29	6	59.48	6	59.33	58.00	0	2,564	0.00%
2019/11/28	80.1	59.43	80.1	59.61	61.30	0	2,451	0.00%
2019/11/27	16.1	54.80	16.1	55.20	56.60	0	2,192	0.00%
2019/11/26	29	52.69	30	53.00	52.10	-1	1,971	-0.05%
2019/11/25	2	48.10	1	47.35	49.00	1	1,810	0.06%
2019/11/20	0	0.00	1	46.75	46.50	-1	1,741	-0.06%
2019/11/19	1	47.45	0	0.00	47.40	1	1,737	0.06%
2019/11/18	22	48.20	26	48.58	47.80	-4	1,727	-0.23%
2019/11/15	4.1	49.13	0.1	49.55	49.60	4	1,619	0.25%
2019/11/13	1	47.05	1	45.75	46.00	0	1,531	0.00%
2019/11/12	2	45.40	1	46.30	45.95	1	1,484	0.07%
2019/11/11	1	44.05	4	44.55	43.25	-3	1,441	-0.21%
2019/11/08	2.1	47.79	1.1	47.35	47.80	1	1,390	0.07%
2019/11/07	11	48.75	10	48.79	47.35	1	1,371	0.07%
2019/11/05	0.1	46.95	0	0.00	46.95	0.1	1,274	0.01%
2019/11/04	1	48.70	0	0.00	48.15	1	1,250	0.08%
2019/11/01	1	48.65	1	47.40	47.80	0	1,229	0.00%
2019/10/31	11	46.81	11	46.68	47.40	0	1,205	0.00%
2019/10/30	3	45.28	4	44.89	44.90	-1	1,166	-0.09%
2019/10/28	5	42.21	5	42.64	43.50	0	1,083	0.00%
2019/10/25	1	39.50	2	39.35	39.55	-1	1,031	-0.10%
2019/10/24	3	38.57	2	38.95	38.70	1	1,006	0.10%
2019/10/23	2	40.43	7	40.40	39.45	-5	958	-0.52%
2019/10/22	48	38.95	44.1	38.98	40.60	3.9	849	0.46%
2019/10/21	20	36.08	20	36.30	36.95	0	689	0.00%
2019/10/18	2	32.83	22	33.04	33.60	-20	585	-3.42%
2019/10/17	5.1	31.22	6.1	31.14	32.50	-1	532	-0.19%
2019/10/16	7.1	29.87	7.1	30.04	30.20	0	454	0.00%
2019/10/15	1	27.65	12	27.70	28.75	-11	369	-2.98%
2019/09/06	0	0.00	2	26.98	26.80	-2	284	-0.70%
2019/09/04	0.1	26.80	0.1	26.80	27.00	0	276	0.00%
2019/09/03	0	0.00	9	26.52	26.90	-9	269	-3.34%
2019/09/02	0	0.00	4	27.20	27.00	-4	264	-1.51%
2019/08/30	2	27.00	16	26.60	26.70	-14	257	-5.45%
2019/08/29	0	0.00	9	26.75	26.85	-9	247	-3.63%
2019/08/28	5	26.00	18	26.11	26.00	-13	236	-5.50%
2019/08/27	0	0.00	1	25.85	26.05	-1	222	-0.45%
2019/08/26	0	0.00	2	25.15	25.35	-2	214	-0.93%
2019/08/22	30	25.55	1	25.90	25.75	29	200	14.48%
2019/08/21	0	0.00	7	25.33	25.70	-7	185	-3.78%
2019/08/20	21	25.44	0	0.00	25.20	21	170	12.32%
2019/08/19	20	25.04	0	0.00	25.25	20	159	12.55%
2019/08/16	1	23.55	1	23.80	23.75	0	147	0.00%
2019/08/15	3	23.28	6	23.13	23.25	-3	142	-2.10%
2019/08/14	3	22.05	0	0.00	21.95	3	136	2.19%
2019/08/06	0	0.00	3	21.90	22.05	-3	153	-1.96%
2019/07/31	0	0.00	1	23.50	23.45	-1	154	-0.65%
2019/07/15	0	0.00	3	23.70	23.60	-3	176	-1.70%
2019/07/11	6	23.48	0	0.00	23.75	6	192	3.12%
2019/07/09	2	23.90	0	0.00	23.80	2	241	0.83%
2019/07/03	0	0.00	3	23.25	23.45	-3	258	-1.16%
2019/07/01	2	23.00	0	0.00	23.50	2	263	0.76%
2019/06/28	3	22.60	0	0.00	22.75	3	266	1.12%
2019/05/16	3	23.90	0	0.00	23.95	3	1,023	0.29%
2019/04/19	0	0.00	1	25.60	25.70	-1	1,275	-0.08%
2019/04/15	1	25.75	1	26.00	26.90	0	1,361	0.00%
2019/04/08	0	0.00	1	26.25	26.10	-1	1,456	-0.07%
2019/04/03	1	26.15	1	26.10	26.10	0	1,451	0.00%
2019/04/02	1	26.00	0	0.00	26.05	1	1,449	0.07%
2019/03/29	1	25.00	2	25.10	25.00	-1	1,425	-0.07%
2019/03/28	0	0.00	3	25.05	25.05	-3	1,416	-0.21%
2019/03/26	3	25.95	0	0.00	25.90	3	1,399	0.21%
2019/03/25	1	26.20	0	0.00	25.85	1	1,394	0.07%
2019/03/22	0	0.00	3	26.65	26.75	-3	1,382	-0.22%
2019/03/21	1	27.45	4	27.54	27.45	-3	1,363	-0.22%
2019/03/20	0	0.00	1	27.00	27.05	-1	1,297	-0.08%
2019/03/19	0	0.00	1	27.00	26.60	-1	1,273	-0.08%
2019/03/18	2	26.30	3	26.03	27.05	-1	1,227	-0.08%
2019/03/14	1	26.10	0	0.00	25.95	1	1,144	0.09%
2019/03/12	1	26.20	0	0.00	26.05	1	1,106	0.09%
2019/03/11	4	25.98	0	0.00	25.95	4	1,096	0.36%
2019/03/07	0	0.00	6	25.50	25.50	-6	1,081	-0.55%
2019/03/06	4	26.23	4	26.05	25.90	0	1,070	0.00%
2019/03/04	3	26.10	0	0.00	26.20	3	1,052	0.28%
2019/02/25	1	25.70	0	0.00	25.90	1	979	0.10%
2019/02/22	0	0.00	3	25.97	25.90	-3	949	-0.32%
2019/02/21	9.1	25.91	6	26.05	25.95	3.1	923	0.33%
2019/02/20	17	25.39	16	25.93	25.55	1	797	0.13%
2019/01/30	0	0.00	5	24.12	23.95	-5	611	-0.82%
2019/01/29	6	23.65	1	23.70	24.00	5	595	0.84%
2019/01/28	6	23.95	8	24.05	24.20	-2	576	-0.35%
2019/01/25	3	22.90	0	0.00	23.50	3	495	0.61%
2019/01/17	1	22.25	0	0.00	21.80	1	444	0.22%
2019/01/15	0	0.00	2	22.00	22.60	-2	426	-0.47%
2019/01/09	3	23.60	0	0.00	22.80	3	349	0.86%
2019/01/07	2	23.05	0	0.00	23.20	2	287	0.70%
2018/11/28	0	0.00	10	18.85	18.95	-10	78	-12.80%
2018/10/17	0	0.00	2	17.20	17.20	-2	123	-1.61%
2018/10/11	10	16.95	0	0.00	17.15	10	141	7.04%
2018/10/08	0	0.00	1	19.05	19.20	-1	134	-0.74%
2018/09/26	0	0.00	1	19.80	19.75	-1	348	-0.29%
2018/09/25	0	0.00	2	19.78	19.70	-2	355	-0.56%
2018/09/20	0	0.00	1	19.80	19.50	-1	361	-0.28%
2018/09/19	0	0.00	1	19.75	19.75	-1	363	-0.28%
2018/09/07	1	20.50	0	0.00	20.50	1	366	0.27%
2018/09/05	0	0.00	4	21.40	21.60	-4	370	-1.08%
2018/07/31	0	0.00	1	22.25	22.70	-1	431	-0.23%
2018/07/19	1	23.00	0	0.00	23.10	1	417	0.24%
2018/07/18	0	0.00	5	23.06	23.00	-5	415	-1.20%
2018/07/17	0	0.00	4	22.43	22.60	-4	409	-0.98%
2018/07/12	1	22.35	0	0.00	22.50	1	413	0.24%
2018/07/11	3	22.20	1	23.00	22.20	2	407	0.49%
2018/07/10	5	23.60	0	0.00	23.85	5	388	1.29%
2018/07/06	1	23.90	3	24.35	24.35	-2	340	-0.59%
2018/07/05	1	23.15	0	0.00	22.65	1	311	0.32%
2018/06/13	0	0.00	5	21.35	21.40	-5	214	-2.33%
2018/05/10	0	0.00	1	18.80	18.60	-1	225	-0.44%
2018/04/02	0	0.00	1	20.85	20.80	-1	832	-0.12%
2018/03/31	1	21.30	0	0.00	20.95	1	844	0.12%
2018/03/28	0	0.00	3	21.43	21.20	-3	961	-0.31%
2018/03/23	1	20.25	0	0.00	20.45	1	1,226	0.08%
2018/03/14	0	0.00	1	21.30	21.00	-1	1,440	-0.07%
2018/03/12	1	20.50	0	0.00	20.45	1	1,482	0.07%
2018/03/08	0	0.00	1	21.20	21.10	-1	1,615	-0.06%
2018/03/07	1	21.00	0	0.00	20.90	1	1,833	0.05%
2018/02/06	3	22.10	0	0.00	21.25	3	2,042	0.15%
2018/02/05	3	23.70	0	0.00	23.60	3	2,018	0.15%
2018/01/25	1	25.35	0	0.00	24.80	1	1,989	0.05%
2018/01/23	4	27.05	4	27.50	26.10	0	1,972	0.00%
2018/01/22	3	26.75	7	27.83	26.70	-4	1,974	-0.20%
2018/01/19	0	0.00	5	27.70	27.70	-5	1,958	-0.26%
2018/01/18	0	0.00	5	27.60	27.30	-5	1,950	-0.26%
2018/01/16	1	28.00	3	27.87	27.40	-2	1,935	-0.10%
2018/01/15	4	27.18	0	0.00	27.25	4	1,917	0.21%
2018/01/12	3	27.77	0	0.00	27.70	3	1,907	0.16%
2018/01/11	5	27.70	0	0.00	27.60	5	1,894	0.26%
2018/01/10	20	29.37	20	29.38	29.35	0	1,858	0.00%
2018/01/08	2	28.53	3	28.35	28.00	-1	1,804	-0.06%
2018/01/05	38	29.11	24	29.25	28.80	14	1,775	0.79%
2018/01/04	0	0.00	11	27.87	28.25	-11	1,599	-0.69%
2018/01/03	2	25.90	2	25.88	25.70	0	1,526	0.00%
2018/01/02	0	0.00	1	25.60	25.60	-1	1,517	-0.07%