奇偶 (3356)-富邦-仁愛券商分點個股進出

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

奇偶

(3356)

可現股當沖

股價
59.5
漲跌
▲0.3
漲幅
+0.51%
成交量
248張
產業
上市光電類股
176人加入追蹤

立即追蹤
本地時間:13:30(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

奇偶 (3356)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.7	59.60	59.50	-0.7	1,080	-0.06%
2024/11/20	0.1	59.10	0	0.00	58.60	0.1	1,101	0.01%
2024/11/19	0	0.00	1	59.50	59.50	-1	1,112	-0.09%
2024/11/18	4	59.45	0	0.00	58.60	4	1,122	0.36%
2024/11/15	0	0.00	10	61.10	60.80	-10	1,141	-0.88%
2024/11/14	3	61.27	10	61.00	60.70	-7	1,191	-0.59%
2024/11/13	0.2	62.97	10	62.70	62.20	-9.8	1,202	-0.81%
2024/11/12	1	60.80	1	62.70	60.80	0	1,230	0.00%
2024/11/11	2.2	63.23	78.9	63.50	63.50	-76.7	1,237	-6.20%
2024/10/30	9	62.12	7	62.33	62.10	2	1,236	0.16%
2024/10/29	20	62.35	1	62.50	62.00	19	1,222	1.55%
2024/10/28	33	63.04	44.3	63.15	62.70	-11.3	1,212	-0.93%
2024/10/25	17.1	64.08	13	65.15	64.20	4.1	1,204	0.34%
2024/10/24	17	65.18	2.1	65.50	64.60	14.9	1,205	1.24%
2024/10/23	11	68.09	73	67.44	66.80	-62	1,190	-5.21%
2024/10/22	57	68.13	25.9	67.40	68.20	31.1	1,173	2.65%
2024/10/21	13	65.11	7	65.10	65.30	6	1,104	0.54%
2024/10/18	19	65.13	17	65.15	64.20	2	1,104	0.18%
2024/10/17	7	63.17	10	62.65	63.00	-3	1,079	-0.28%
2024/10/16	5	61.70	0	0.00	61.50	5	1,081	0.46%
2024/10/15	3.1	62.75	3	61.90	61.60	0	1,097	0.00%
2024/10/14	15.1	61.80	5	62.40	62.40	10.1	1,105	0.91%
2024/10/11	5	61.50	5	60.84	60.70	0	1,113	0.00%
2024/10/09	6.2	61.70	1	61.30	61.30	5.2	1,180	0.44%
2024/10/07	1	63.30	8	62.63	63.00	-7	1,238	-0.57%
2024/10/04	16	61.13	3	61.33	60.80	13	1,292	1.01%
2024/10/01	11	60.16	2	60.20	60.40	9	1,330	0.68%
2024/09/30	23	60.71	0	0.00	60.40	23	1,390	1.65%
2024/09/27	22	61.59	3	61.50	61.50	19	1,408	1.35%
2024/09/26	12	61.94	10	61.90	61.20	2	1,438	0.14%
2024/09/25	42	62.34	2	62.50	62.10	40	1,501	2.66%
2024/09/24	18	61.89	2	62.05	61.90	16	1,503	1.06%
2024/09/23	0	0.00	3	61.33	61.30	-3	1,508	-0.20%
2024/09/20	6	61.43	1	61.90	60.80	5	1,522	0.33%
2024/09/19	5	61.06	1	61.80	61.40	4	1,530	0.26%
2024/09/18	4	61.93	21	61.76	61.30	-17	1,545	-1.10%
2024/09/16	9	62.36	1	62.40	62.10	8	1,567	0.51%
2024/09/13	31	61.60	32	62.43	63.20	-1	1,620	-0.06%
2024/09/12	46	60.47	5.2	60.49	60.00	40.8	1,676	2.43%
2024/09/11	47	61.05	2.1	60.95	60.50	44.9	1,678	2.68%
2024/09/10	5	67.66	9	67.59	67.20	-4	1,633	-0.24%
2024/09/09	0	0.00	3	67.07	68.10	-3	1,658	-0.18%
2024/09/06	2	67.75	3	67.80	67.50	-1	1,725	-0.06%
2024/09/05	10	69.17	17	68.75	67.40	-7	1,820	-0.38%
2024/09/04	15.1	66.26	11	67.59	66.80	4.1	1,848	0.22%
2024/09/03	7	70.70	46	70.82	69.80	-39	1,880	-2.07%
2024/09/02	8	70.74	5.3	71.28	70.80	2.7	1,932	0.14%
2024/08/30	62	69.96	7	68.88	70.60	55	2,158	2.55%
2024/08/29	1	66.10	0	0.00	66.90	1	2,316	0.04%
2024/08/28	1	66.60	1	67.10	66.90	0	2,435	0.00%
2024/08/27	0.2	66.70	1	67.10	66.90	-0.8	2,486	-0.03%
2024/08/26	2.1	66.71	22	67.39	66.60	-19.9	2,567	-0.78%
2024/08/23	16	66.61	28	66.44	67.30	-12	2,757	-0.44%
2024/08/22	5	67.72	55	67.92	67.40	-50	2,842	-1.76%
2024/08/21	24	68.20	1	68.50	67.70	23	2,858	0.80%
2024/08/20	10	67.40	2	67.55	67.80	8	2,901	0.28%
2024/08/19	40	66.79	4	66.65	66.60	36	3,024	1.19%
2024/08/16	12	66.06	3.5	65.67	65.50	8.5	3,141	0.27%
2024/08/15	8	64.49	2	64.85	64.50	6	3,239	0.19%
2024/08/14	3	64.30	5	64.36	64.50	-2	3,272	-0.06%
2024/08/13	2	63.55	0	0.00	63.90	2	3,300	0.06%
2024/08/12	0	0.00	1.2	63.08	62.40	-1.2	3,364	-0.04%
2024/08/09	5.2	62.65	2	63.10	62.90	3.2	3,483	0.09%
2024/08/08	11.9	60.92	7	61.30	61.20	4.9	3,509	0.14%
2024/08/07	3	58.40	2	59.60	59.60	1	3,576	0.03%
2024/08/06	2	52.70	7	51.89	54.20	-5	4,128	-0.12%
2024/08/05	0.5	56.50	21	56.51	56.30	-20.5	4,266	-0.48%
2024/08/02	0.5	63.98	0	0.00	62.50	0.5	4,277	0.01%
2024/08/01	0	0.00	3	64.73	65.50	-3	4,354	-0.07%
2024/07/31	1.3	63.50	0	0.00	63.30	1.3	4,465	0.03%
2024/07/30	6	62.15	0	0.00	63.70	6	4,463	0.13%
2024/07/29	0	0.00	1	62.20	61.70	-1	4,460	-0.02%
2024/07/23	6	66.00	0	0.00	65.40	6	4,453	0.13%
2024/07/22	0.1	65.10	14.2	64.35	64.80	-14.1	4,451	-0.32%
2024/07/19	0.4	67.56	1	68.00	67.20	-0.7	4,441	-0.01%
2024/07/18	3	70.10	0	0.00	70.10	3	4,439	0.07%
2024/07/17	0.5	71.50	0	71.27	71.20	0.5	4,437	0.01%
2024/07/16	0	0.00	1	70.01	70.40	-1	4,427	-0.02%
2024/07/15	1	68.40	2	69.15	68.70	-1	4,443	-0.02%
2024/07/12	1	69.40	1	69.40	69.00	0	4,448	0.00%
2024/07/11	4.3	69.19	0	0.00	70.30	4.3	4,459	0.10%
2024/07/10	1.1	72.82	1	72.02	71.90	0.1	4,433	0.00%
2024/07/09	2.1	74.13	0.3	73.90	72.90	1.9	4,426	0.04%
2024/07/08	5.2	75.09	2	74.66	73.70	3.2	4,406	0.07%
2024/07/05	0	0.00	8	73.49	73.10	-8	4,356	-0.18%
2024/07/04	3.5	73.64	4	72.63	74.00	-0.5	4,359	-0.01%
2024/07/03	1	72.00	2	72.25	70.90	-1	4,325	-0.02%
2024/07/02	4	71.58	2	71.90	70.90	2	4,319	0.05%
2024/07/01	4.1	71.82	11	71.95	71.10	-6.9	4,326	-0.16%
2024/06/27	1	67.70	8	67.85	67.40	-7	4,446	-0.16%
2024/06/26	6	68.70	8	68.94	68.00	-2	4,442	-0.05%
2024/06/25	0.2	68.60	0	0.00	68.80	0.2	4,436	0.00%
2024/06/21	0	0.00	1	70.80	71.40	-1	4,445	-0.02%
2024/06/20	6	70.68	6	71.50	71.20	0	4,430	0.00%
2024/06/19	8.1	70.81	8.3	71.85	72.40	-0.3	4,386	-0.01%
2024/06/18	1	68.70	0	69.30	68.40	1	4,314	0.02%
2024/06/17	2	67.60	11.3	67.52	67.70	-9.3	4,316	-0.21%
2024/06/13	4	70.33	8	69.91	70.50	-4	4,326	-0.09%
2024/06/12	25.3	67.62	8	66.61	66.10	17.3	4,307	0.40%
2024/06/07	13.3	73.45	1	73.60	73.00	12.3	4,314	0.29%
2024/06/06	3.1	72.93	1	73.00	72.50	2.1	4,300	0.05%
2024/06/05	51	76.75	20.7	76.18	73.40	30.4	4,284	0.71%
2024/06/04	32.6	74.94	108.2	74.50	75.40	-75.6	4,066	-1.86%	大賣/
2024/06/03	50	70.50	27	71.89	72.80	23	3,902	0.59%
2024/05/31	0	0.00	9	67.10	67.50	-9	3,836	-0.23%
2024/05/30	7.4	69.51	123.1	67.71	67.70	-115.7	3,846	-3.01%	大賣/鉅額交易
2024/05/29	35	70.53	16.3	69.67	69.60	18.7	4,084	0.46%
2024/05/28	4	66.85	7.4	67.15	67.50	-3.4	4,004	-0.08%
2024/05/27	2	64.99	1	64.30	64.30	1	3,924	0.03%
2024/05/24	1	66.00	10.1	64.70	64.10	-9.1	3,901	-0.23%
2024/05/23	140	65.41	9	66.31	64.60	131	3,849	3.40%	大買/鉅額交易
2024/05/22	19	67.32	27.6	67.06	66.50	-8.6	3,716	-0.23%
2024/05/21	35	66.12	24	65.98	65.70	11	3,590	0.31%
2024/05/20	37	64.51	17	64.56	65.00	20	3,478	0.57%
2024/05/17	5.1	64.34	20	63.96	63.70	-14.9	3,447	-0.43%
2024/05/16	14	65.59	7	64.96	63.70	7	3,442	0.20%
2024/05/15	42.7	64.67	9	65.52	64.40	33.7	3,376	1.00%
2024/05/14	17.1	63.80	13	63.43	63.50	4.1	3,249	0.13%
2024/05/13	16.2	62.73	48	63.19	64.00	-31.8	3,199	-0.99%
2024/05/10	80.1	65.05	95.1	66.32	65.60	-15	3,082	-0.49%
2024/05/09	35	62.63	31.1	63.56	63.90	3.9	2,516	0.16%
2024/05/08	2	58.10	8	58.25	58.10	-6	2,345	-0.26%
2024/05/07	49	58.96	239	58.61	58.80	-190	2,321	-8.18%	大賣/鉅額交易
2024/05/06	240	58.57	38.1	57.53	57.60	201.9	2,280	8.85%	大買/鉅額交易
2024/05/03	2	53.80	0	0.00	54.00	2	2,208	0.09%
2024/05/02	0.3	53.30	1	53.30	54.00	-0.7	2,202	-0.03%
2024/04/30	1	53.70	0	0.00	53.60	1	2,196	0.05%
2024/04/29	5	53.34	7	53.17	53.30	-2	2,185	-0.09%
2024/04/26	1	53.01	5	53.00	53.00	-4	2,178	-0.18%
2024/04/25	3	53.04	7	52.59	52.80	-4	2,172	-0.18%
2024/04/24	2.1	54.09	5	54.20	54.00	-2.9	2,157	-0.13%
2024/04/23	0	52.50	3	52.63	52.60	-3	2,138	-0.14%
2024/04/22	0	51.35	1	51.30	51.10	-1	2,129	-0.05%
2024/04/19	7	52.40	8	50.76	51.60	-1	2,121	-0.05%
2024/04/18	5	53.20	7	54.29	54.20	-2	2,087	-0.10%
2024/04/17	2	53.19	2	53.10	53.90	0	2,075	0.00%
2024/04/16	9.1	52.15	8	51.88	51.80	1.1	2,050	0.05%
2024/04/15	0	0.00	5	55.20	55.40	-5	2,005	-0.25%
2024/04/11	5.1	55.39	1	55.20	54.50	4.1	1,962	0.21%
2024/04/10	6	56.60	6	56.02	55.70	0	1,938	0.00%
2024/04/09	5	56.60	12	56.78	56.90	-7	1,891	-0.37%
2024/04/08	1	55.20	41	55.53	55.50	-40	1,860	-2.15%
2024/04/03	1	56.20	5.3	56.40	55.80	-4.3	1,840	-0.23%
2024/04/02	5	56.52	6	56.53	56.30	-1	1,804	-0.05%
2024/04/01	46	55.33	29.5	55.26	55.50	16.5	1,721	0.96%
2024/03/29	0	0.00	6	51.90	52.00	-6	1,610	-0.37%
2024/03/28	0	0.00	7	52.56	52.60	-7	1,602	-0.44%
2024/03/27	0	53.00	1	52.80	53.10	-1	1,595	-0.06%
2024/03/26	0	0.00	16	50.79	51.70	-16	1,572	-1.02%
2024/03/25	2	51.40	6	51.80	51.20	-4	1,556	-0.26%
2024/03/22	0	52.65	2	52.80	52.00	-2	1,566	-0.13%
2024/03/21	0	0.00	0.1	52.50	52.70	-0.1	1,601	-0.01%
2024/03/20	11	52.55	2.9	52.72	52.20	8.1	1,586	0.51%
2024/03/19	10	52.84	3	53.00	52.60	7	1,563	0.45%
2024/03/18	6	53.55	0	0.00	53.90	6	1,529	0.39%
2024/03/15	22.2	53.51	16	53.87	53.70	6.2	1,507	0.41%
2024/03/14	32.1	53.45	21	53.47	52.80	11	1,454	0.76%
2024/03/13	3	52.60	114	52.11	52.50	-111	1,369	-8.10%	大賣/鉅額交易
2024/03/12	4	52.08	21	52.05	52.20	-17	1,306	-1.30%
2024/03/11	7	51.77	6.1	51.82	51.90	0.9	1,268	0.07%
2024/03/08	5	50.58	7	50.69	50.00	-2	1,216	-0.16%
2024/03/07	7	49.86	1	50.60	50.70	6	1,172	0.51%
2024/03/06	5	50.16	5	50.94	50.50	0	1,136	0.00%
2024/03/05	9.2	48.92	11	49.53	49.75	-1.8	1,083	-0.17%
2024/03/04	51.1	51.94	16.4	52.50	50.00	34.7	1,023	3.39%
2024/03/01	18.1	47.46	44.6	48.98	50.30	-26.5	704	-3.76%
2024/02/29	5	45.38	20	45.59	45.80	-15	591	-2.54%
2024/02/27	5	44.16	0	0.00	44.30	5	582	0.86%
2024/02/26	0	0.00	1	44.85	44.50	-1	591	-0.17%
2024/02/23	2.5	44.92	0	0.00	44.50	2.5	623	0.40%
2024/02/20	11	45.21	0	0.00	45.00	11	650	1.69%
2024/02/19	1	46.20	22.6	45.86	45.40	-21.6	644	-3.35%
2024/02/16	0	0.00	1	43.60	44.60	-1	611	-0.16%
2024/02/15	0	0.00	3	42.40	42.45	-3	604	-0.50%
2024/02/05	3	42.20	0	0.00	42.20	3	620	0.48%
2024/02/02	2	43.15	0	0.00	43.05	2	620	0.32%
2024/01/29	0.3	43.80	20	45.00	44.15	-19.8	618	-3.19%
2024/01/26	12	43.78	8	44.14	43.25	4	571	0.70%
2024/01/24	5	41.90	0	0.00	41.90	5	532	0.94%
2024/01/23	5	41.73	0	0.00	41.60	5	536	0.93%
2024/01/22	0	0.00	71	41.36	41.45	-71	537	-13.20%
2024/01/19	1	41.00	1	41.00	40.95	0	541	0.00%
2024/01/17	43	40.98	0	0.00	40.80	43	547	7.85%
2024/01/16	7	41.56	0	0.00	41.60	7	547	1.28%
2024/01/15	0	0.00	62	42.04	42.20	-62	549	-11.28%
2024/01/12	22	41.58	0	0.00	41.55	22	554	3.97%
2024/01/11	33	41.51	2	41.90	42.00	31	556	5.57%
2024/01/10	8	42.17	0	0.00	42.05	8	557	1.44%
2024/01/09	5	42.73	2	42.80	42.60	3	559	0.54%
2024/01/05	5	43.23	0	0.00	43.25	5	569	0.88%
2024/01/04	0	0.00	2	44.00	43.50	-2	574	-0.35%
2024/01/03	4	43.79	0	0.00	43.65	4	596	0.67%
2024/01/02	0	0.00	3	44.40	44.15	-3	597	-0.50%
2023/12/28	4	44.68	5	44.77	44.85	-1	607	-0.16%
2023/12/26	0	0.00	1	43.55	43.55	-1	620	-0.16%
2023/12/25	1	43.40	0	0.00	43.35	1	625	0.16%
2023/12/22	2	44.00	9	44.26	43.90	-7	623	-1.12%
2023/12/21	1	44.00	0	0.00	44.00	1	622	0.16%
2023/12/20	6	44.25	0	0.00	44.35	6	625	0.96%
2023/12/19	16	44.05	5	44.06	44.60	11	623	1.76%
2023/12/18	6	45.65	13	45.14	45.20	-7	605	-1.16%
2023/12/14	0.1	42.80	0	0.00	42.65	0.1	569	0.02%
2023/12/13	5	42.70	0	0.00	42.50	5	568	0.88%
2023/12/12	16	43.45	7	43.94	42.90	9	578	1.56%
2023/12/11	0	0.00	2	44.70	44.30	-2	583	-0.34%
2023/12/08	7	44.05	2	44.53	44.10	5	599	0.83%
2023/12/07	1	44.40	0	0.00	44.30	1	606	0.16%
2023/12/06	2	45.03	2	45.18	44.75	0	625	0.00%
2023/12/05	17	44.39	3	44.40	44.30	14	633	2.21%
2023/12/04	19	45.26	1.4	45.59	45.20	17.6	642	2.73%
2023/12/01	2.5	45.32	2	45.65	45.25	0.5	650	0.08%
2023/11/30	0	0.00	10	45.54	45.60	-10	662	-1.51%
2023/11/29	0	0.00	12	45.25	45.15	-12	665	-1.80%
2023/11/28	0	0.00	8	44.64	44.75	-8	667	-1.20%
2023/11/27	11	44.57	0	0.00	44.10	11	672	1.63%
2023/11/24	5	45.80	7	45.51	45.10	-2	675	-0.30%
2023/11/23	7	45.16	3	45.70	44.85	4	673	0.59%
2023/11/22	1	46.85	27	45.92	45.35	-26	674	-3.86%
2023/11/21	5	44.71	10	44.59	44.20	-5	649	-0.77%
2023/11/20	0	0.00	7	43.49	43.15	-7	638	-1.10%
2023/11/17	1	42.55	3	42.67	42.70	-2	632	-0.32%
2023/11/16	0	0.00	2	42.60	42.85	-2	639	-0.31%
2023/11/15	5	42.19	4	42.15	42.10	1	640	0.16%
2023/11/14	11	42.15	6	42.06	42.10	5	654	0.76%
2023/11/13	10	42.89	2	42.95	42.80	8	659	1.21%
2023/11/10	4	41.25	4	41.44	41.10	0	654	0.00%
2023/11/09	0	0.00	2	42.40	41.70	-2	675	-0.30%
2023/11/08	0	0.00	6	41.75	42.30	-6	700	-0.86%
2023/11/06	1	41.70	0	0.00	41.70	1	861	0.12%
2023/11/02	0	0.00	10	41.16	40.85	-10	1,057	-0.95%
2023/10/31	13	40.48	0	0.00	40.00	13	1,090	1.19%
2023/10/30	0	0.00	3	41.37	41.25	-3	1,115	-0.27%
2023/10/27	0	0.00	4.1	41.28	40.85	-4.1	1,130	-0.36%
2023/10/26	7	40.71	0	0.00	40.50	7	1,156	0.61%
2023/10/25	0	0.00	6	41.70	41.55	-6	1,173	-0.51%
2023/10/24	1	41.45	0	0.00	41.45	1	1,198	0.08%
2023/10/23	6	41.05	6	40.92	40.95	0	1,249	0.00%
2023/10/20	1	39.70	1	40.05	40.00	0	1,292	0.00%
2023/10/19	5	40.65	6	40.62	40.40	-1	1,333	-0.08%
2023/10/18	8	40.99	0	0.00	40.60	8	1,356	0.59%
2023/10/17	0.3	41.70	0	0.00	41.25	0.3	1,379	0.02%
2023/10/16	0	0.00	17	41.67	41.25	-17	1,420	-1.20%
2023/10/13	3.2	42.34	0	0.00	42.25	3.2	1,499	0.22%
2023/10/12	0	43.05	15	42.86	43.15	-15	1,581	-0.95%
2023/10/11	37.3	43.29	0	0.00	42.00	37.3	1,650	2.26%
2023/10/06	3	45.05	1	45.95	45.05	2	1,694	0.12%
2023/10/05	2	45.58	6	45.53	45.30	-4	1,745	-0.23%
2023/10/04	13.9	45.35	18	45.23	45.20	-4.1	1,902	-0.22%
2023/10/03	14.2	47.70	34	48.19	47.50	-19.8	1,989	-0.99%
2023/10/02	5.2	47.65	10	47.81	47.90	-4.8	2,082	-0.23%
2023/09/28	2.3	46.97	3	47.12	47.00	-0.7	2,179	-0.03%
2023/09/27	2.1	46.42	1	46.25	46.60	1.1	2,342	0.05%
2023/09/26	6.3	46.77	0	0.00	46.45	6.3	2,455	0.25%
2023/09/25	0	0.00	13	46.94	47.15	-13	2,700	-0.48%
2023/09/22	0	0.00	2	45.93	46.20	-2	3,093	-0.06%
2023/09/21	15	45.83	0	0.00	45.50	15	3,349	0.45%
2023/09/20	39	47.16	0	0.00	46.55	39	3,766	1.04%
2023/09/19	2	47.90	1	48.75	47.80	1	4,601	0.02%
2023/09/18	2	47.65	0	0.00	47.80	2	4,807	0.04%
2023/09/15	13	47.32	30	47.51	47.90	-17	4,869	-0.35%
2023/09/14	11	47.98	3	47.90	47.85	8	4,929	0.16%
2023/09/13	0	0.00	2	47.35	48.00	-2	5,027	-0.04%
2023/09/12	3	46.12	3	46.65	46.45	0	5,120	0.00%
2023/09/11	10	47.18	3	47.23	46.35	7	5,634	0.12%
2023/09/08	4	46.58	0	0.00	46.60	4	5,888	0.07%
2023/09/07	0	0.00	1	47.20	47.20	-1	5,992	-0.02%
2023/09/06	1	46.95	0	0.00	46.25	1	6,209	0.02%
2023/09/05	2	46.15	1	46.70	46.95	1	6,223	0.02%
2023/09/04	1	44.70	2	45.43	45.60	-1	6,228	-0.02%
2023/09/01	0	0.00	20	45.52	45.35	-20	6,267	-0.32%
2023/08/29	0	0.00	4	45.30	45.45	-4	6,299	-0.06%
2023/08/28	1	45.15	1	44.95	44.90	0	6,305	0.00%
2023/08/25	3	46.50	1	46.10	46.20	2	6,314	0.03%
2023/08/24	42	47.35	18	48.20	46.60	24	6,351	0.38%
2023/08/23	18	47.65	18	48.10	47.65	0	6,348	0.00%
2023/08/22	18	47.60	1	47.35	47.25	17	6,349	0.27%
2023/08/18	3	48.12	23	47.86	47.40	-20	6,348	-0.32%
2023/08/17	2	47.75	1	49.00	48.95	1	6,347	0.02%
2023/08/16	0	0.00	5	48.00	48.25	-5	6,350	-0.08%
2023/08/15	5	47.95	19	48.08	47.95	-14	6,353	-0.22%
2023/08/14	3	46.08	6	45.91	46.50	-3	6,345	-0.05%
2023/08/11	33	48.14	18.5	48.46	47.00	14.5	6,330	0.23%
2023/08/10	34	49.89	7	49.65	49.25	27	6,280	0.43%
2023/08/09	42.1	53.41	59	53.28	54.70	-16.9	6,182	-0.27%
2023/08/07	2	51.80	18	50.96	51.80	-16	6,007	-0.27%
2023/08/04	1	51.00	2	50.03	51.00	-1	6,001	-0.02%
2023/08/02	11	49.72	1	49.70	49.65	10	6,006	0.17%
2023/08/01	5	51.70	0	0.00	51.20	5	6,003	0.08%
2023/07/31	32	51.99	27	52.59	51.80	5	6,095	0.08%
2023/07/28	21.5	50.85	20	51.27	51.60	1.5	6,172	0.02%
2023/07/27	19	52.07	19.1	52.56	51.90	-0.1	6,157	0.00%
2023/07/26	42.1	52.04	12.8	52.13	51.40	29.3	6,139	0.48%
2023/07/25	2	53.45	17.2	53.95	54.30	-15.2	6,090	-0.25%
2023/07/24	24.2	51.51	34.6	51.81	52.30	-10.5	6,049	-0.17%
2023/07/21	3.3	53.18	20.2	53.07	52.60	-16.9	6,014	-0.28%
2023/07/20	5	54.04	5	54.10	53.90	0	6,007	0.00%
2023/07/19	6	54.28	11.7	54.93	53.20	-5.7	5,985	-0.10%
2023/07/18	52	55.91	5.4	55.43	54.30	46.6	5,956	0.78%
2023/07/17	22	57.29	20.4	57.62	57.50	1.6	5,890	0.03%
2023/07/14	14	56.18	15.9	55.95	56.50	-1.9	5,832	-0.03%
2023/07/13	28	54.35	17.2	53.85	54.00	10.8	5,774	0.19%
2023/07/12	26	52.35	28	52.98	52.80	-2	5,719	-0.03%
2023/07/11	46.5	52.55	37.9	52.74	52.60	8.6	5,687	0.15%
2023/07/10	11	58.35	2.8	57.95	57.50	8.2	5,563	0.15%
2023/07/07	5.1	57.77	4.6	57.54	56.40	0.5	5,483	0.01%
2023/07/06	12.2	58.46	9	57.94	57.50	3.2	5,381	0.06%
2023/07/05	5.1	60.16	11	60.30	60.20	-5.9	5,293	-0.11%
2023/07/04	6	58.35	5	58.24	59.00	1	5,133	0.02%
2023/07/03	21	59.13	28.1	59.20	58.50	-7.1	5,029	-0.14%
2023/06/30	69	58.79	62	58.42	58.50	7	4,794	0.15%
2023/06/29	28.1	56.25	30	56.42	57.10	-1.9	4,405	-0.04%
2023/06/28	106.5	55.45	38	55.44	55.30	68.5	4,156	1.65%	大買/
2023/06/27	73	54.85	106.2	55.28	53.00	-33.2	3,745	-0.89%	大賣/
2023/06/26	21	51.19	61	51.26	53.50	-40	2,916	-1.37%
2023/06/21	19.5	48.73	18	49.01	48.70	1.5	2,735	0.05%
2023/06/20	1.3	48.00	11.1	48.85	48.15	-9.8	2,732	-0.36%
2023/06/19	19.1	48.18	21.1	47.64	48.15	-2	2,728	-0.07%
2023/06/16	18.3	46.49	7.1	46.49	46.45	11.2	2,639	0.42%
2023/06/15	64	49.37	58	49.44	47.70	6	2,542	0.24%
2023/06/14	21	46.78	45	47.01	47.60	-24	2,030	-1.18%
2023/06/13	20	44.22	18	44.73	44.00	2	1,782	0.11%
2023/06/12	37	44.33	44.1	44.70	44.80	-7.1	1,684	-0.42%
2023/06/09	0	0.00	16	41.52	42.10	-16	1,475	-1.08%
2023/06/08	16	40.70	13	40.69	40.55	3	1,498	0.20%
2023/06/07	5	42.59	8	42.36	41.70	-3	1,558	-0.19%
2023/06/06	6	41.19	0	0.00	41.00	6	1,727	0.35%
2023/06/05	8	41.97	8	42.08	41.90	0	1,807	0.00%
2023/06/02	0	0.00	4	41.40	41.15	-4	1,917	-0.21%
2023/06/01	0	0.00	3	40.87	41.00	-3	2,406	-0.12%
2023/05/31	2	41.25	0	0.00	40.85	2	2,608	0.08%
2023/05/30	14	41.58	32	41.40	41.65	-18	2,598	-0.69%
2023/05/29	2	40.40	5	40.54	40.60	-3	2,569	-0.12%
2023/05/25	2	39.98	0	0.00	39.95	2	2,574	0.08%
2023/05/23	3	40.90	5	40.80	40.55	-2	2,607	-0.08%
2023/05/22	0	0.00	2	40.68	40.55	-2	2,617	-0.08%
2023/05/19	4	39.83	3	40.37	39.75	1	2,614	0.04%
2023/05/18	1.1	40.21	5	40.09	40.00	-3.9	2,637	-0.15%
2023/05/17	21	39.90	26	39.79	39.65	-5	2,630	-0.19%
2023/05/16	0	0.00	6	39.51	39.40	-6	2,627	-0.23%
2023/05/15	1	38.30	0.2	38.50	38.60	0.8	2,634	0.03%
2023/05/12	0	0.00	15	38.12	38.55	-15	2,675	-0.56%
2023/05/11	5	38.15	0	0.00	37.90	5	2,766	0.18%
2023/05/10	14	38.99	2	39.10	39.10	12	2,768	0.43%
2023/05/09	29	38.87	0	0.00	38.95	29	2,781	1.04%
2023/05/08	10	40.10	1	40.00	39.85	9	2,780	0.32%
2023/05/05	9	40.46	8	40.42	39.95	1	2,775	0.04%
2023/05/04	11	39.75	26	40.55	40.80	-15	2,685	-0.56%
2023/05/02	10	37.75	0	0.00	37.80	10	2,608	0.38%
2023/04/28	7	37.37	0	0.00	37.25	7	2,622	0.27%
2023/04/26	2	37.15	10	37.24	37.25	-8	2,631	-0.30%
2023/04/25	7	37.05	1	37.70	36.95	6	2,641	0.23%
2023/04/21	0	0.00	3	37.80	37.70	-3	2,660	-0.11%
2023/04/20	1	38.75	0	0.00	38.60	1	2,697	0.04%
2023/04/19	5	40.05	0	0.00	39.55	5	2,717	0.18%
2023/04/17	2	41.00	6	40.79	40.80	-4	2,718	-0.15%
2023/04/14	12	40.83	15	41.32	40.55	-3	2,720	-0.11%
2023/04/13	9	41.34	11	41.45	41.00	-2	2,716	-0.07%
2023/04/12	2	42.55	7	42.79	42.75	-5	2,746	-0.18%
2023/04/11	7	41.79	0	0.00	41.75	7	2,757	0.25%
2023/04/10	7	41.25	39	41.87	41.85	-32	2,797	-1.14%
2023/04/07	3	41.90	0	0.00	41.85	3	2,803	0.11%
2023/04/06	4	42.10	0	0.00	41.90	4	2,815	0.14%
2023/03/31	0	0.00	9	42.31	42.70	-9	2,829	-0.32%
2023/03/30	4	41.90	0	0.00	41.90	4	2,845	0.14%
2023/03/29	3	42.93	1	42.60	42.35	2	2,893	0.07%
2023/03/28	0	0.00	31	42.70	42.40	-31	2,942	-1.05%
2023/03/27	3	43.65	5	43.78	43.55	-2	2,958	-0.07%
2023/03/24	4	43.98	1	43.85	43.55	3	2,996	0.10%
2023/03/23	18	44.79	22	44.77	44.55	-4	3,050	-0.13%
2023/03/22	15	44.00	8	44.08	43.60	7	3,033	0.23%
2023/03/20	1	41.55	3	41.40	41.20	-2	3,103	-0.06%
2023/03/17	3	40.75	9	41.16	40.75	-6	3,223	-0.19%
2023/03/16	17	40.61	4	40.05	40.25	13	3,395	0.38%
2023/03/15	0.7	42.25	5	42.36	41.60	-4.3	3,540	-0.12%
2023/03/14	7	41.96	0	0.00	41.85	7	3,603	0.19%
2023/03/13	11	42.73	32	42.99	42.50	-21	3,746	-0.56%
2023/03/10	22	43.85	5	43.93	43.55	17	4,341	0.39%
2023/03/09	37	46.56	45.8	46.65	45.50	-8.8	4,699	-0.19%
2023/03/08	17	44.94	41	44.88	45.75	-24	4,574	-0.52%
2023/03/07	12.9	44.87	36	44.91	45.75	-23.1	4,714	-0.49%
2023/03/06	110	45.08	103	45.10	45.95	7	4,934	0.14%	大買/大賣/
2023/03/03	32	41.82	93.8	42.82	43.15	-61.8	4,599	-1.34%
2023/03/02	10	39.75	10	39.40	39.25	0	4,455	0.00%
2023/03/01	1	38.15	6	38.85	39.15	-5	4,525	-0.11%
2023/02/24	7	39.71	1	39.40	39.30	6	4,624	0.13%
2023/02/23	4	40.48	4	40.49	40.25	0	4,889	0.00%
2023/02/22	4	39.98	2	39.95	40.15	2	5,308	0.04%
2023/02/21	1.6	41.11	0	0.00	40.80	1.6	5,803	0.03%
2023/02/20	4	40.99	9	41.15	41.35	-5	5,901	-0.08%
2023/02/16	30	40.78	15	40.41	40.35	15	6,130	0.24%
2023/02/15	0	0.00	5	39.50	39.75	-5	6,454	-0.08%
2023/02/14	0	0.00	10	39.67	39.60	-10	7,026	-0.14%
2023/02/13	6	40.02	1	39.85	39.95	5	7,259	0.07%
2023/02/10	5	40.18	2	40.88	39.80	3	7,758	0.04%
2023/02/09	15	40.94	20	40.97	41.30	-5	7,777	-0.06%
2023/02/08	2	40.00	3	39.68	39.65	-1	7,815	-0.01%
2023/02/07	10	39.79	8	39.94	40.00	2	7,885	0.03%
2023/02/06	20	40.20	11	40.13	40.20	9	7,973	0.11%
2023/02/03	7	39.49	2	39.20	39.15	5	8,093	0.06%
2023/02/02	0	0.00	2	39.98	40.10	-2	8,113	-0.02%
2023/02/01	4	39.33	12	39.42	39.60	-8	8,139	-0.10%
2023/01/31	12	38.85	4	38.95	38.85	8	8,162	0.10%
2023/01/30	0	0.00	2	38.90	38.85	-2	8,159	-0.02%
2023/01/17	0	0.00	1	37.80	37.60	-1	8,155	-0.01%
2023/01/16	1	38.10	6	38.01	38.05	-5	8,170	-0.06%
2023/01/13	7	37.59	12	37.54	37.45	-5	8,199	-0.06%
2023/01/11	2	38.58	0	0.00	38.45	2	8,388	0.02%
2023/01/10	10	40.13	8	39.49	39.20	2	8,504	0.02%
2023/01/09	6	39.42	17	39.88	39.65	-11	8,577	-0.13%
2023/01/06	4	39.23	0	0.00	39.00	4	8,585	0.05%
2023/01/05	12	39.73	37	39.21	39.10	-25	8,592	-0.29%
2023/01/03	1	38.65	2	39.23	39.50	-1	8,596	-0.01%
2022/12/30	5	39.33	3	39.80	38.75	2	8,719	0.02%
2022/12/29	36	38.95	5	38.72	38.95	31	8,787	0.35%
2022/12/28	5	39.52	17	38.98	38.75	-12	8,787	-0.14%
2022/12/27	11	41.04	4	40.71	40.40	7	8,758	0.08%
2022/12/26	1	40.80	25	40.37	40.65	-24	8,747	-0.27%
2022/12/23	2	40.90	9	41.07	41.00	-7	8,740	-0.08%
2022/12/22	2	41.60	3	41.97	42.00	-1	8,751	-0.01%
2022/12/21	12	40.84	15	41.29	41.35	-3	8,754	-0.03%
2022/12/20	7	41.44	9	41.05	40.70	-2	8,706	-0.02%
2022/12/19	6	42.36	5	42.31	42.15	1	8,665	0.01%
2022/12/16	64	42.50	12	42.54	42.35	52	8,651	0.60%
2022/12/15	13.1	44.13	3	44.68	44.00	10.1	8,615	0.12%
2022/12/14	31	43.79	12	43.74	44.00	19	8,557	0.22%
2022/12/13	196	43.97	4	44.18	43.60	192	8,591	2.23%	大買/鉅額交易
2022/12/12	5	45.52	8	45.71	45.35	-3	8,547	-0.04%
2022/12/09	15	47.00	29	46.95	47.25	-14	8,572	-0.16%
2022/12/08	67	46.68	35	46.67	46.75	32	8,607	0.37%
2022/12/07	32	46.46	13	46.44	45.15	19	8,528	0.22%
2022/12/06	3	45.77	13	46.03	46.25	-10	8,387	-0.12%
2022/12/05	26.3	47.56	11	47.32	46.50	15.3	8,329	0.18%
2022/12/02	122	48.33	98	47.92	47.05	24	8,173	0.29%	大買/
2022/12/01	116.3	47.28	132	47.80	48.80	-15.7	7,531	-0.21%	大買/大賣/
2022/11/30	22	44.15	11	44.06	44.40	11	7,097	0.15%
2022/11/29	22	44.46	19	44.63	44.55	3	7,013	0.04%
2022/11/28	63	44.13	50	44.35	44.45	13	6,781	0.19%
2022/11/25	12	43.26	8	44.02	41.95	4	6,429	0.06%
2022/11/24	4	43.16	4	43.34	42.70	0	6,261	0.00%
2022/11/23	9	43.75	10	42.87	42.60	-1	6,191	-0.02%
2022/11/22	30.2	44.42	33	43.35	43.40	-2.8	6,110	-0.05%
2022/11/21	61	45.40	35	45.03	44.30	26	6,002	0.43%
2022/11/18	92	45.30	86	45.32	45.15	6	5,725	0.10%
2022/11/17	26	44.80	50.1	45.35	46.75	-24.1	5,321	-0.45%
2022/11/16	24	42.67	8	42.99	42.50	16	4,893	0.33%
2022/11/15	29	41.78	5	41.84	42.35	24	4,766	0.50%
2022/11/14	5	42.76	11	42.40	42.65	-6	4,647	-0.13%
2022/11/11	210	44.72	129	44.63	42.65	81	4,509	1.80%	大買/大賣/
2022/11/10	67	44.45	64	45.84	44.80	3	4,147	0.07%
2022/11/09	11	45.07	34	44.98	46.80	-23	3,572	-0.64%
2022/11/08	25	42.78	196.1	42.71	42.55	-171.1	3,331	-5.13%	大賣/鉅額交易
2022/11/07	3	39.28	25.1	39.20	40.15	-22.1	2,817	-0.78%
2022/11/04	31.1	36.35	29	36.07	36.50	2.1	2,767	0.08%
2022/11/03	19	33.28	11	33.58	33.65	8	2,635	0.30%
2022/11/02	21	34.92	16	34.99	33.95	5	2,552	0.20%
2022/11/01	22	34.70	7	34.86	34.50	15	2,443	0.61%
2022/10/31	0	0.00	1	33.40	33.20	-1	2,305	-0.04%
2022/10/28	3	32.78	5	33.17	32.15	-2	2,266	-0.09%
2022/10/27	2	32.70	19	31.91	32.80	-17	2,225	-0.76%
2022/10/26	7	30.89	0	0.00	30.60	7	2,183	0.32%
2022/10/25	2	31.50	27	31.54	31.35	-25	2,174	-1.15%
2022/10/24	30	31.77	11	32.37	31.45	19	2,158	0.88%
2022/10/21	33	32.10	15	31.67	31.45	18	2,134	0.84%
2022/10/20	21	33.90	21	33.75	33.20	0	2,094	0.00%
2022/10/19	2	34.18	3	34.77	34.75	-1	2,003	-0.05%
2022/10/18	14	33.41	22	33.69	34.40	-8	1,873	-0.43%
2022/10/17	9	31.88	11	32.30	33.25	-2	1,732	-0.12%
2022/10/14	0	0.00	44	30.56	31.10	-44	1,607	-2.74%
2022/10/13	41	28.52	25	28.40	28.30	16	1,563	1.02%
2022/10/12	4	30.15	0	0.00	30.20	4	1,550	0.26%
2022/10/11	12	31.13	35	31.06	30.25	-23	1,536	-1.50%
2022/10/07	31	33.95	46	34.94	33.25	-15	1,505	-1.00%
2022/10/06	15	32.96	27.2	33.86	33.70	-12.2	1,371	-0.89%
2022/10/05	29	32.15	66.2	32.40	33.30	-37.2	1,248	-2.98%
2022/10/04	20	30.32	11	30.30	30.30	9	1,235	0.73%
2022/09/30	14.1	31.59	0	0.00	31.80	14.1	1,207	1.17%
2022/09/29	1.1	32.49	1	32.45	31.70	0.1	1,197	0.01%
2022/09/28	17	31.63	2	31.95	30.45	15	1,169	1.28%
2022/09/27	15.1	32.05	0	0.00	32.05	15.1	1,138	1.33%
2022/09/26	5	32.95	2	32.80	32.25	3	1,130	0.27%
2022/09/23	2	33.25	19	33.24	32.80	-17	1,122	-1.51%
2022/09/22	6	33.08	2	32.80	33.35	4	1,113	0.36%
2022/09/21	5	33.30	1	33.90	33.15	4	1,098	0.36%
2022/09/20	38	33.74	5	33.83	33.55	33	1,072	3.08%
2022/09/19	5	34.11	4	33.73	33.60	1	996	0.10%
2022/09/16	5	34.02	17	34.17	34.25	-12	959	-1.25%
2022/09/15	20.2	34.29	41	34.04	34.10	-20.9	869	-2.40%
2022/09/14	18	32.02	2	32.30	32.50	16	717	2.23%
2022/09/13	2	30.60	0	0.00	30.30	2	615	0.32%
2022/09/12	1	30.15	1	29.45	29.75	0	601	0.00%
2022/09/08	0	0.00	42	28.11	28.15	-42	597	-7.03%
2022/09/07	17	27.34	2	27.70	27.40	15	603	2.48%
2022/09/06	27	27.74	0	0.00	27.75	27	610	4.42%
2022/09/05	0	0.00	1	28.25	28.30	-1	617	-0.16%
2022/09/02	0	0.00	1	29.10	29.05	-1	639	-0.16%
2022/09/01	3	28.95	2	28.85	28.85	1	702	0.14%
2022/08/31	1	29.00	7	29.00	29.50	-6	722	-0.83%
2022/08/30	0	0.00	1	29.10	29.10	-1	731	-0.14%
2022/08/29	8	28.85	0	0.00	28.80	8	758	1.05%
2022/08/26	0	0.00	1	30.15	29.90	-1	785	-0.13%
2022/08/24	1	30.80	0	0.00	30.10	1	904	0.11%
2022/08/23	7	30.64	4	31.05	30.70	3	971	0.31%
2022/08/18	0	0.00	2	28.85	29.00	-2	1,242	-0.16%
2022/08/17	0.5	28.45	0	0.00	28.45	0.5	1,870	0.03%
2022/08/16	1	28.20	0	0.00	28.50	1	2,019	0.05%
2022/08/12	1	27.70	0	0.00	27.95	1	2,076	0.05%
2022/08/11	2	28.33	0	0.00	28.00	2	2,074	0.10%
2022/08/10	1	29.55	1	29.50	29.30	0	2,061	0.00%
2022/08/05	1	27.90	4	28.00	28.20	-3	2,072	-0.14%
2022/08/03	1	28.85	0	0.00	28.50	1	2,106	0.05%
2022/07/29	6	29.63	6	29.31	29.45	0	2,251	0.00%
2022/07/22	1	29.75	0	0.00	29.15	1	2,461	0.04%
2022/07/18	1	28.50	2	28.68	28.65	-1	2,482	-0.04%
2022/07/15	1	28.95	0	0.00	28.50	1	2,477	0.04%
2022/07/14	0	0.00	1	28.75	28.75	-1	2,478	-0.04%
2022/07/08	1	27.25	1	27.20	27.15	0	2,436	0.00%
2022/07/07	0	0.00	14	26.00	26.90	-14	2,434	-0.58%
2022/07/06	17	26.15	0	0.00	25.90	17	2,430	0.70%
2022/07/01	0	0.00	1	26.75	26.25	-1	2,418	-0.04%
2022/06/30	0	0.00	15	27.80	27.65	-15	2,406	-0.62%
2022/06/29	12	27.94	0	0.00	28.35	12	2,398	0.50%
2022/06/28	4	28.20	2	28.20	28.25	2	2,395	0.08%
2022/06/27	3	28.75	19	28.87	28.80	-16	2,389	-0.67%
2022/06/24	0	0.00	19	28.67	28.20	-19	2,385	-0.80%
2022/06/23	31	27.71	3	28.25	27.90	28	2,376	1.18%
2022/06/22	9	28.55	30	28.70	27.90	-21	2,365	-0.89%
2022/06/21	0	0.00	17	29.17	29.30	-17	2,348	-0.72%
2022/06/20	17	29.10	4	29.13	28.60	13	2,343	0.55%
2022/06/17	0	0.00	7	30.00	29.90	-7	2,324	-0.30%
2022/06/16	12	31.16	0	0.00	30.30	12	2,306	0.52%
2022/06/15	3	31.68	1	32.05	31.30	2	2,294	0.09%
2022/06/14	0	0.00	28	31.22	31.70	-28	2,285	-1.22%
2022/06/13	23	31.32	35	32.15	31.45	-12	2,273	-0.53%
2022/06/10	45	33.32	3	33.03	32.70	42	2,246	1.87%
2022/06/09	0	0.00	2	35.23	34.80	-2	2,180	-0.09%
2022/06/08	0	0.00	1	34.75	34.50	-1	2,156	-0.05%
2022/06/07	4	34.85	19	35.34	34.95	-15	2,144	-0.70%
2022/06/06	19	34.68	1	35.05	34.80	18	2,118	0.85%
2022/06/02	2	35.93	25	35.97	35.40	-23	2,093	-1.10%
2022/06/01	22	35.60	15	35.10	35.10	7	2,012	0.35%
2022/05/31	3	34.95	8	35.34	35.60	-5	1,966	-0.25%
2022/05/30	6	34.55	0	0.00	34.30	6	1,874	0.32%
2022/05/27	20	35.15	11	34.96	35.20	9	1,820	0.49%
2022/05/26	9	36.18	8	36.09	34.80	1	1,699	0.06%
2022/05/25	189	36.14	158	35.80	35.95	31	1,516	2.04%	大買/大賣/
2022/05/24	25	35.39	45.3	36.03	36.15	-20.3	885	-2.29%
2022/05/23	3	32.57	0	0.00	32.90	3	736	0.41%
2022/05/19	0	0.00	30	29.08	29.45	-30	680	-4.41%
2022/05/17	0	0.00	6	29.51	29.60	-6	693	-0.87%
2022/05/16	6	29.20	0	0.00	29.05	6	692	0.87%
2022/05/13	1	30.05	0	0.00	29.20	1	703	0.14%
2022/05/11	9	30.89	23	31.09	30.90	-14	686	-2.04%
2022/05/10	42	32.14	8	32.28	32.25	34	659	5.15%
2022/05/09	22	32.12	6	31.92	31.60	16	625	2.56%
2022/05/06	55	33.57	70	33.74	33.60	-15	576	-2.60%
2022/05/05	16	33.61	22	32.82	33.60	-6	505	-1.19%
2022/05/04	4	31.80	4	31.55	31.40	0	423	0.00%
2022/05/03	11	31.74	3	32.30	31.60	8	396	2.02%
2022/04/29	6	30.38	0	0.00	30.05	6	329	1.82%
2022/04/13	0	0.00	0.1	28.55	28.70	-0.1	274	-0.04%
2022/03/23	0	0.00	0.1	28.70	28.65	-0.1	333	-0.03%
2022/03/18	0	0.00	1	28.45	28.45	-1	348	-0.29%
2022/03/15	0	0.00	1	27.55	27.65	-1	361	-0.28%
2022/03/14	2	28.00	0	0.00	27.90	2	361	0.55%
2022/03/10	0	0.00	1	28.35	28.10	-1	364	-0.27%
2022/03/09	1	27.55	0	0.00	27.65	1	363	0.28%
2022/03/07	1	28.30	0	0.00	28.20	1	358	0.28%
2022/03/02	0	29.15	0	0.00	28.95	0	359	0.00%
2022/02/21	0	0.00	1	30.60	30.55	-1	366	-0.27%
2022/02/18	1.1	30.68	1	30.90	31.00	0.1	367	0.03%
2022/02/16	0	0.00	1	30.30	29.85	-1	352	-0.28%
2022/02/15	1	29.70	0	0.00	29.70	1	348	0.29%
2022/02/14	0	0.00	5	29.30	29.15	-5	327	-1.53%
2022/02/11	0	0.00	0	29.00	29.75	0	322	0.00%
2022/02/07	0	0.00	1	28.35	28.95	-1	320	-0.31%
2022/01/14	0	0.00	0	30.00	29.70	0	325	0.00%
2022/01/13	0	31.70	0	0.00	30.20	0	324	0.00%
2022/01/10	0	31.88	0	0.00	31.15	0	317	0.00%
2021/12/24	0	0.00	2	31.80	31.70	-2	347	-0.58%
2021/12/17	0	0.00	9	30.93	31.05	-9	344	-2.62%
2021/12/16	0	0.00	2	31.23	31.20	-2	344	-0.58%
2021/12/15	1	30.70	3	30.80	30.85	-2	349	-0.57%
2021/12/13	10	31.10	0	0.00	31.55	10	353	2.83%
2021/12/02	1	30.10	0	0.00	29.65	1	368	0.27%
2021/11/26	1	30.00	1	30.10	30.05	0	396	0.00%
2021/11/25	0	0.00	1	30.90	30.85	-1	398	-0.25%
2021/11/24	1	31.15	0	0.00	31.10	1	413	0.24%
2021/11/22	1	32.00	0	0.00	32.00	1	421	0.24%
2021/11/19	11	32.07	0	0.00	32.00	11	432	2.54%
2021/11/18	3	32.73	0	0.00	32.75	3	435	0.69%
2021/11/17	8	32.20	0	0.00	32.10	8	431	1.85%
2021/11/16	1	31.80	0	0.00	31.85	1	432	0.23%
2021/11/12	1	31.55	0	0.00	31.50	1	441	0.23%
2021/11/09	5	31.53	0	0.00	31.80	5	487	1.03%
2021/11/08	0	0.00	1	31.10	31.10	-1	498	-0.20%
2021/11/05	0.1	31.20	0	0.00	31.20	0.1	520	0.02%
2021/11/04	0.7	31.40	0	0.00	31.40	0.7	534	0.13%
2021/11/02	1	30.80	0	0.00	30.85	1	557	0.18%
2021/10/29	12	31.52	0	0.00	31.45	12	592	2.03%
2021/10/27	9	31.66	0	0.00	31.60	9	617	1.46%
2021/10/26	5	31.30	0	0.00	31.35	5	635	0.79%
2021/10/25	10	30.81	0	0.00	30.80	10	652	1.53%
2021/10/22	0	0.00	1	30.70	30.85	-1	705	-0.14%
2021/10/18	0	0.00	1	30.30	30.30	-1	867	-0.12%
2021/10/06	1.1	29.80	0	0.00	29.55	1.1	1,207	0.09%
2021/10/01	1	31.10	0	0.00	30.35	1	1,339	0.07%
2021/09/30	0	0.00	2	32.10	32.15	-2	1,358	-0.15%
2021/09/29	1	32.00	0	0.00	31.95	1	1,383	0.07%
2021/09/28	2.2	33.56	3	33.57	33.55	-0.8	1,396	-0.06%
2021/09/27	0	0.00	1.1	33.96	33.95	-1.1	1,412	-0.08%
2021/09/24	0	0.00	1.1	34.11	34.25	-1.1	1,442	-0.08%
2021/09/23	0	0.00	1	33.80	33.95	-1	1,481	-0.07%
2021/09/17	0	0.00	1.1	35.36	35.20	-1.1	1,510	-0.07%
2021/09/15	2	34.68	0	0.00	34.60	2	1,521	0.13%
2021/09/14	0	0.00	8	35.69	35.10	-8	1,529	-0.52%
2021/09/10	4	36.56	0	0.00	36.45	4	1,570	0.25%
2021/09/09	5	37.13	1	37.40	37.20	4	1,626	0.25%
2021/09/08	1	36.80	0	0.00	36.65	1	1,646	0.06%
2021/09/07	1	37.00	6	37.09	37.15	-5	1,678	-0.30%
2021/09/06	1	38.60	0	0.00	37.85	1	1,692	0.06%
2021/09/02	2	37.85	0	38.10	37.60	2	1,691	0.12%
2021/09/01	6	39.10	8	38.75	38.90	-2	1,681	-0.12%
2021/08/31	8	38.16	0	0.00	38.90	8	1,674	0.48%
2021/08/30	0	0.00	5	37.86	38.20	-5	1,668	-0.30%
2021/08/27	1	36.80	0	0.00	37.20	1	1,652	0.06%
2021/08/26	1	36.90	0	0.00	37.00	1	1,647	0.06%
2021/08/23	1	35.50	1	35.50	36.00	0	1,636	0.00%
2021/08/20	0	0.00	2	33.85	34.15	-2	1,636	-0.12%
2021/08/19	2	34.95	0	0.00	34.05	2	1,634	0.12%
2021/08/18	1	34.30	0	0.00	35.40	1	1,630	0.06%
2021/08/17	0	0.00	1	34.60	34.40	-1	1,627	-0.06%
2021/08/16	10	34.87	4	35.24	35.15	6	1,619	0.37%
2021/08/13	0	0.00	3	36.72	36.55	-3	1,603	-0.19%
2021/08/12	0	0.00	2	37.10	37.95	-2	1,592	-0.13%
2021/08/11	2	36.90	0	0.00	36.40	2	1,588	0.13%
2021/08/10	4	37.28	2.1	37.46	37.60	1.9	1,579	0.12%
2021/08/06	2	37.25	0	0.00	37.05	2	1,582	0.13%
2021/08/04	4	38.36	3	39.40	38.15	1	1,602	0.06%
2021/08/03	2	39.65	2	39.25	39.30	0	1,603	0.00%
2021/08/02	3	38.90	4	39.60	39.65	-1	1,599	-0.06%
2021/07/30	6	39.60	0	0.00	38.75	6	1,586	0.38%
2021/07/29	3	39.47	1	40.20	39.30	2	1,575	0.13%
2021/07/28	6	38.57	7	37.76	38.85	-1	1,568	-0.06%
2021/07/27	2	40.80	11	41.04	40.75	-9	1,547	-0.58%
2021/07/26	4.3	41.71	1	41.90	41.60	3.3	1,549	0.21%
2021/07/23	4	42.69	4	43.10	42.65	0	1,553	0.00%
2021/07/22	12	41.74	33	42.60	42.80	-21	1,551	-1.35%
2021/07/21	21	40.38	12	40.31	40.05	9	1,562	0.58%
2021/07/20	7	40.39	5	40.62	40.60	2	1,609	0.12%
2021/07/19	2	41.79	43.3	40.51	41.40	-41.3	1,592	-2.59%
2021/07/16	1	39.20	5	38.92	39.20	-4	1,537	-0.26%
2021/07/15	14	38.66	2	38.90	38.35	12	1,519	0.79%
2021/07/14	3	37.63	0	0.00	38.40	3	1,496	0.20%
2021/07/13	14	37.84	19	38.25	37.35	-5	1,486	-0.34%
2021/07/12	10.3	37.96	5	38.76	38.90	5.3	1,437	0.37%
2021/07/09	1	36.75	10	35.81	36.65	-9	1,373	-0.66%
2021/07/08	7	35.55	5	35.65	35.85	2	1,361	0.15%
2021/07/07	8	35.21	0	0.00	35.20	8	1,358	0.59%
2021/07/06	0	0.00	3	35.10	34.70	-3	1,344	-0.22%
2021/07/05	0	0.00	2	35.20	35.00	-2	1,326	-0.15%
2021/07/02	1	34.50	5	34.55	34.50	-4	1,320	-0.30%
2021/07/01	16	34.47	10	34.65	34.50	6	1,315	0.46%
2021/06/30	13	34.67	8	34.80	34.25	5	1,310	0.38%
2021/06/29	0	0.00	1	33.05	33.70	-1	1,289	-0.08%
2021/06/28	0	0.00	1	33.05	33.10	-1	1,266	-0.08%
2021/06/25	0	0.00	2	33.10	32.70	-2	1,273	-0.16%
2021/06/24	2	32.30	0	0.00	32.80	2	1,286	0.16%
2021/06/21	20	32.25	21	31.84	31.05	-1	1,266	-0.08%
2021/06/18	37	33.23	37	33.31	32.95	0	1,275	0.00%
2021/06/17	0	0.00	4	32.01	32.15	-4	1,215	-0.33%
2021/06/16	17	31.57	1	32.00	31.35	16	1,199	1.33%
2021/06/15	3	30.98	0	0.00	31.30	3	1,165	0.26%
2021/05/19	0	0.00	2	25.75	26.50	-2	1,149	-0.17%
2021/05/18	2	24.85	0	0.00	26.15	2	1,148	0.17%
2021/05/17	0.1	23.90	0	0.00	23.95	0.1	1,139	0.01%
2021/05/12	0	0.00	9	26.40	26.70	-9	1,103	-0.82%
2021/05/07	1	30.00	0	0.00	30.05	1	1,063	0.09%
2021/05/06	1.2	29.49	0	0.00	29.10	1.2	1,058	0.11%
2021/05/05	1	28.90	4	29.00	29.50	-3	1,051	-0.29%
2021/05/04	7	29.44	1	30.55	29.00	6	1,045	0.57%
2021/05/03	3	31.18	1	32.30	30.75	2	1,020	0.20%
2021/04/29	0.2	33.40	0	0.00	33.40	0.2	995	0.02%
2021/04/28	0.2	34.60	2	35.10	34.70	-1.9	978	-0.19%
2021/04/27	6	35.70	0	0.00	33.85	6	960	0.62%
2021/04/26	2	33.50	29	34.49	35.90	-27	885	-3.05%
2021/04/23	1	32.60	1	31.50	32.65	0	802	0.00%
2021/04/22	2.1	31.94	1	32.10	31.50	1.1	801	0.14%
2021/04/21	8	33.35	1	33.50	33.25	7	780	0.90%
2021/04/20	2	32.65	0	0.00	32.55	2	772	0.26%
2021/04/19	11	34.20	2	34.35	33.10	9	783	1.15%
2021/04/16	3.1	32.80	0	0.00	32.90	3.1	763	0.41%
2021/04/14	0	32.00	0	0.00	30.95	0	731	0.00%
2021/04/13	0	0.00	1	32.25	31.45	-1	750	-0.13%
2021/04/12	17	31.94	5	32.20	31.75	12	772	1.55%
2021/04/07	0	0.00	1	31.05	31.15	-1	833	-0.12%
2021/03/30	1	29.55	0	0.00	29.65	1	1,164	0.09%
2021/03/29	1	29.65	0	0.00	30.00	1	1,226	0.08%
2021/03/26	1	28.70	0	0.00	28.85	1	1,232	0.08%
2021/03/23	2	29.70	4	29.93	29.20	-2	1,267	-0.16%
2021/03/22	0	0.00	1	28.45	28.50	-1	1,223	-0.08%
2021/03/19	1	28.30	0	0.00	28.60	1	1,224	0.08%
2021/03/16	5	28.89	4	28.64	28.50	1	1,232	0.08%
2021/03/15	1	28.00	1	27.95	27.80	0	1,224	0.00%
2021/03/05	0.6	27.60	0	0.00	27.25	0.6	1,324	0.04%
2021/03/04	0	0.00	0	28.75	27.75	0	1,334	0.00%
2021/03/03	0	0.00	1	27.27	28.05	-1	1,346	-0.08%
2021/03/02	0	0.00	0	28.56	27.50	0	1,346	0.00%
2021/02/25	1.5	28.47	0	0.00	28.45	1.5	1,358	0.11%
2021/02/24	1	28.50	0	0.00	28.50	1	1,353	0.07%
2021/01/15	1	28.85	0	0.00	28.40	1	1,421	0.07%
2021/01/13	5	29.80	5	29.40	29.25	0	1,398	0.00%
2021/01/06	0	0.00	1	30.30	30.50	-1	1,313	-0.08%
2021/01/04	11	34.20	0	0.00	32.80	11	1,240	0.89%
2020/12/29	0	0.00	6	33.85	34.05	-6	1,132	-0.53%
2020/12/28	0	0.00	2	33.15	34.80	-2	1,078	-0.19%
2020/12/25	2	34.50	5.1	34.00	33.80	-3.1	1,011	-0.31%
2020/12/24	1	31.00	3	31.22	32.25	-2	845	-0.24%
2020/12/23	2	29.63	11	28.99	29.35	-9	728	-1.24%
2020/12/21	10	28.15	0	0.00	27.85	10	639	1.56%
2020/12/18	0	0.00	4	27.40	27.05	-4	611	-0.65%
2020/12/17	1	26.50	0	0.00	27.40	1	613	0.16%
2020/12/16	1	26.70	0	0.00	26.55	1	605	0.17%
2020/12/15	1	25.85	0	0.00	25.85	1	612	0.16%
2020/12/14	3	26.70	0	0.00	26.50	3	615	0.49%
2020/12/09	1	27.80	0	0.00	27.70	1	615	0.16%
2020/12/07	2	27.48	0	0.00	27.35	2	635	0.31%
2020/12/02	0	0.00	6	27.94	27.75	-6	799	-0.75%
2020/12/01	2	29.15	5.2	28.66	28.65	-3.2	827	-0.39%
2020/11/30	0	0.00	3	28.00	27.15	-3	800	-0.37%
2020/11/27	1	27.60	1	27.25	27.45	0	793	0.00%
2020/11/25	0	0.00	1	26.45	26.45	-1	778	-0.13%
2020/11/24	1	26.45	0	0.00	26.15	1	773	0.13%
2020/11/23	1	26.90	1	27.10	26.85	0	764	0.00%
2020/11/20	1	27.05	0	0.00	26.95	1	759	0.13%
2020/11/19	2	27.20	0	0.00	27.10	2	751	0.27%
2020/11/18	1	27.65	2.1	28.14	28.40	-1.1	704	-0.16%
2020/11/16	0	0.00	4	25.75	25.85	-4	660	-0.61%
2020/11/12	5	25.70	0	0.00	25.50	5	659	0.76%
2020/11/11	0	0.00	2	25.40	25.40	-2	659	-0.30%
2020/11/09	1	25.00	0	0.00	25.10	1	652	0.15%
2020/11/04	0	0.00	1	24.40	24.50	-1	642	-0.16%
2020/11/03	0	0.00	1	24.40	24.35	-1	642	-0.16%
2020/10/26	1	26.30	0	25.63	25.70	1	629	0.16%
2020/10/23	0	0.00	3	24.55	25.50	-3	605	-0.50%
2020/10/16	1	24.00	0	0.00	24.00	1	655	0.15%
2020/10/15	1	24.00	0	0.00	23.95	1	659	0.15%
2020/10/14	2	24.10	0	0.00	23.90	2	658	0.30%
2020/10/12	2	24.17	0	0.00	23.65	2	661	0.30%
2020/09/24	0.1	24.00	0	0.00	23.90	0.1	745	0.02%
2020/09/23	0	25.00	0	0.00	24.75	0	740	0.01%
2020/09/22	0	25.50	0	0.00	25.30	0	737	0.00%
2020/09/10	0	0.00	2	27.00	25.95	-2	684	-0.29%
2020/09/09	0	0.00	2	26.30	27.15	-2	661	-0.30%
2020/09/08	19	28.65	24	27.99	26.95	-5	632	-0.79%
2020/09/07	19	27.97	0	0.00	28.45	19	520	3.65%
2020/08/06	5	23.20	0	0.00	22.90	5	518	0.96%
2020/08/04	5	22.95	0	0.00	22.80	5	580	0.86%
2020/07/01	0.5	22.55	0	0.00	22.55	0.5	496	0.10%
2020/06/30	1	22.00	1	22.00	22.10	0	496	0.00%
2020/06/16	1	22.20	0	0.00	22.20	1	514	0.19%
2020/06/11	0	0.00	1	22.80	22.30	-1	535	-0.19%
2020/06/03	0	0.00	5	23.60	23.45	-5	510	-0.98%
2020/05/26	0	0.00	2	23.60	23.75	-2	502	-0.40%
2020/05/25	0	0.00	2	23.35	23.80	-2	493	-0.41%
2020/05/20	1	22.75	1	22.55	22.55	0	475	0.00%
2020/05/19	2	22.45	0	0.00	21.90	2	490	0.41%
2020/05/15	0	0.00	1	22.45	22.50	-1	485	-0.21%
2020/05/12	5	24.08	4	24.16	23.60	1	454	0.22%
2020/04/23	2	20.00	0	0.00	19.85	2	380	0.53%
2020/04/13	1	20.00	0	0.00	19.85	1	355	0.28%
2020/04/01	0	0.00	1	18.90	18.85	-1	318	-0.31%
2020/03/24	1	16.05	0	0.00	16.15	1	288	0.35%
2020/03/19	1	16.35	0	0.00	16.20	1	278	0.36%
2020/03/18	1	19.15	1	18.90	18.00	0	272	0.00%
2020/03/13	1	22.00	0	0.00	22.10	1	251	0.40%
2020/03/12	1	24.05	0	0.00	24.05	1	240	0.42%
2020/02/24	0	0.00	1	27.55	27.45	-1	236	-0.42%
2020/02/20	1	29.35	1	29.30	28.35	0	229	0.00%
2020/02/11	0	0.00	0.6	24.90	24.90	-0.6	225	-0.26%
2020/02/06	1	25.60	0	0.00	25.60	1	236	0.42%
2020/01/31	1	26.00	0	0.00	25.90	1	258	0.39%
2020/01/20	0	0.00	2	28.85	28.90	-2	279	-0.72%
2020/01/16	1	28.60	0	0.00	28.60	1	281	0.36%
2020/01/15	2	28.50	0	0.00	28.50	2	288	0.69%
2020/01/13	0	0.00	1	28.90	28.50	-1	319	-0.31%
2019/11/29	1	31.70	1	31.85	31.35	0	643	0.00%
2019/10/31	2	33.55	0	0.00	33.10	2	626	0.32%
2019/10/22	0	0.00	2	34.00	33.35	-2	596	-0.34%
2019/10/14	2	33.30	0	0.00	33.50	2	522	0.38%
2019/10/09	4	33.45	6	34.63	34.45	-2	498	-0.40%
2019/10/01	0	0.00	2	30.15	30.05	-2	300	-0.67%
2019/09/24	0	0.00	0	31.10	31.15	0	307	-0.01%
2019/09/20	0	0.00	1	31.05	31.05	-1	322	-0.31%
2019/09/06	0	31.70	0	0.00	31.75	0	356	0.01%
2019/08/30	0.1	31.65	0	0.00	31.80	0.1	383	0.02%
2019/08/29	0	30.95	0	0.00	31.00	0	405	0.01%
2019/08/12	0	0.00	1	30.95	30.75	-1	981	-0.10%
2019/08/08	1	31.20	1	31.40	31.40	0	979	0.00%
2019/08/05	1	30.05	0	0.00	29.40	1	970	0.10%
2019/07/15	1	32.40	2	33.00	32.80	-1	1,001	-0.10%
2019/07/11	0	0.00	2	30.95	30.90	-2	998	-0.20%
2019/07/05	2	31.85	0	0.00	31.60	2	1,016	0.20%
2019/06/27	1	31.20	0	0.00	31.35	1	1,075	0.09%
2019/06/20	10	33.37	10	33.50	33.40	0	1,063	0.00%
2019/06/19	0	0.00	1	33.30	33.10	-1	1,065	-0.09%
2019/06/11	0	0.00	2.4	33.61	33.60	-2.4	1,143	-0.21%
2019/06/05	0	0.00	2	34.65	34.75	-2	1,166	-0.17%
2019/06/04	5	35.50	0	0.00	35.40	5	1,151	0.43%
2019/06/03	0	0.00	2.1	36.30	36.35	-2.1	1,144	-0.19%
2019/05/24	0	0.00	2	35.58	35.60	-2	979	-0.20%
2019/05/23	3	34.85	3	34.00	35.30	0	929	0.00%
2019/05/22	0	0.00	2	30.63	32.10	-2	836	-0.24%
2019/05/15	1	29.30	0	0.00	29.30	1	1,135	0.09%
2019/05/10	1	29.10	0	0.00	29.10	1	1,227	0.08%
2019/05/07	0	0.00	1	32.90	32.30	-1	1,231	-0.08%
2019/05/06	1	32.70	0	0.00	32.50	1	1,271	0.08%
2019/05/02	0	0.00	20	32.35	32.55	-20	1,272	-1.57%
2019/04/30	1	32.00	1	31.85	32.50	0	1,286	0.00%
2019/04/18	0	0.00	5	34.66	33.70	-5	1,345	-0.37%
2019/04/17	1	35.35	0	0.00	34.75	1	1,349	0.07%
2019/04/12	0	0.00	5	34.03	33.50	-5	1,355	-0.37%
2019/04/11	1	34.50	0	0.00	34.35	1	1,351	0.07%
2019/04/08	6	36.73	1	36.20	35.55	5	1,361	0.37%
2019/03/28	2	33.65	0	0.00	33.65	2	1,473	0.14%
2019/03/18	0	0.00	6	33.10	34.10	-6	1,599	-0.38%
2019/03/15	4	34.00	4	33.58	33.75	0	1,597	0.00%
2019/03/14	9	35.83	8	36.28	35.00	1	1,585	0.06%
2019/03/13	10	36.55	4	36.35	36.35	6	1,577	0.38%
2019/03/12	15	37.00	0	0.00	36.90	15	1,592	0.94%
2019/03/11	1	35.95	1	36.95	37.15	0	1,593	0.00%
2019/03/07	2	36.05	0	0.00	35.20	2	1,605	0.12%
2019/02/27	3	35.80	0	0.00	35.95	3	1,779	0.17%
2019/02/26	2	35.48	5	35.86	35.25	-3	1,792	-0.17%
2019/02/25	2	36.30	1	36.50	36.20	1	1,860	0.05%
2019/02/22	0	0.00	1	37.00	36.50	-1	1,848	-0.05%
2019/02/21	3	37.07	2	37.25	37.35	1	1,799	0.06%
2019/02/20	4	36.33	3	35.60	35.70	1	1,721	0.06%
2019/02/19	22	36.54	22	36.79	35.75	0	1,660	0.00%
2019/02/18	0	0.00	3	34.65	34.65	-3	1,484	-0.20%
2019/02/15	0	31.60	2	31.50	31.50	-2	1,421	-0.14%
2019/02/13	0	0.00	3	31.30	31.70	-3	1,392	-0.22%
2019/02/12	2	32.85	4	32.69	31.95	-2	1,368	-0.15%
2019/02/11	3	32.22	0	0.00	32.10	3	1,332	0.23%
2019/01/30	1	30.00	0	0.00	30.45	1	1,292	0.08%
2019/01/28	1	30.95	1	30.75	30.45	0	1,277	0.00%
2019/01/25	4	31.10	3	31.32	30.70	1	1,267	0.08%
2019/01/23	0	0.00	2	29.30	29.70	-2	1,223	-0.16%
2019/01/22	2	30.50	2	29.98	29.50	0	1,219	0.00%
2019/01/17	1	29.95	0	0.00	30.00	1	1,195	0.08%
2019/01/14	0	0.00	0.9	28.35	28.35	-0.9	1,120	-0.08%
2019/01/07	1	29.50	0	0.00	29.25	1	1,094	0.09%
2019/01/03	0	0.00	2	29.35	29.20	-2	1,096	-0.18%
2019/01/02	0	0.00	0.2	30.50	29.25	-0.2	1,092	-0.01%
2018/12/26	6	31.65	8	30.78	30.30	-2	1,059	-0.19%
2018/12/25	2	31.55	1	32.40	31.35	1	1,039	0.10%
2018/12/24	0	0.00	2	31.15	31.15	-2	953	-0.21%
2018/12/22	1	28.20	0	0.00	28.35	1	927	0.11%
2018/12/21	1	28.65	1	27.05	28.45	0	928	0.00%
2018/12/20	0	0.00	2	27.93	27.20	-2	887	-0.23%
2018/12/19	2	29.65	1	29.20	29.70	1	866	0.12%
2018/12/18	4	29.45	1	29.50	29.50	3	867	0.35%
2018/12/17	2	31.65	0	0.00	31.15	2	892	0.22%
2018/12/13	0	0.00	1	34.40	32.60	-1	865	-0.12%
2018/12/11	0	0.00	10	32.85	33.00	-10	794	-1.26%
2018/12/10	10	33.50	0	0.00	33.50	10	776	1.29%
2018/12/07	0	0.00	2	33.80	34.20	-2	760	-0.26%
2018/12/06	2	31.00	0	0.00	32.60	2	739	0.27%
2018/12/05	0	0.00	2	33.70	34.10	-2	719	-0.28%
2018/12/04	0	0.00	4	33.58	33.95	-4	697	-0.57%
2018/11/30	0	0.00	14	32.06	32.15	-14	640	-2.19%
2018/11/29	3	32.20	0	0.00	31.50	3	626	0.48%
2018/11/28	0	0.00	3	32.50	32.20	-3	607	-0.49%
2018/11/27	13	31.45	11	31.52	32.20	2	553	0.36%
2018/11/26	11	28.98	2	29.70	29.70	9	440	2.04%
2018/11/23	3	27.35	1	27.55	27.00	2	407	0.49%
2018/11/22	9	27.97	4	28.03	28.25	5	380	1.31%
2018/11/02	2	20.15	0	0.00	20.05	2	259	0.77%
2018/10/16	0	0.00	1	22.00	21.50	-1	244	-0.41%
2018/10/12	1	21.40	0	0.00	21.40	1	243	0.41%
2018/09/21	0	0.00	28	26.34	25.55	-28	217	-12.86%
2018/09/19	23	26.88	0	0.00	26.70	23	182	12.57%
2018/09/18	0	0.00	4	26.55	26.55	-4	184	-2.17%
2018/09/11	0	0.00	2	26.70	26.70	-2	211	-0.94%
2018/09/05	0	0.00	2	29.15	29.15	-2	253	-0.79%
2018/09/04	13	30.34	0	0.00	29.75	13	255	5.08%
2018/08/16	0	0.00	1	29.35	29.30	-1	321	-0.31%
2018/08/13	0	0.00	1	29.75	29.50	-1	327	-0.31%
2018/08/03	1	31.65	0	0.00	31.80	1	332	0.30%
2018/07/26	0.8	30.00	0	0.00	30.20	0.8	353	0.23%
2018/07/25	0.2	29.80	0	0.00	29.80	0.2	360	0.04%
2018/07/23	1	29.50	0	0.00	29.35	1	398	0.25%
2018/07/11	0	0.00	6	30.56	30.60	-6	516	-1.16%
2018/07/02	0	0.00	2	33.40	33.40	-2	535	-0.37%
2018/06/29	2	34.00	0	0.00	33.45	2	535	0.37%
2018/06/28	0	0.00	1	33.00	33.05	-1	527	-0.19%
2018/06/27	1	33.50	0	0.00	32.80	1	528	0.19%
2018/06/25	3	33.25	1	33.30	32.90	2	527	0.38%
2018/06/21	1	33.85	0	0.00	32.85	1	530	0.19%
2018/06/19	3	34.08	2	34.43	34.75	1	513	0.19%
2018/06/14	0	0.00	0.7	31.75	31.90	-0.7	487	-0.15%
2018/05/30	0	0.00	1	28.00	29.45	-1	410	-0.24%
2018/05/23	0	0.00	2	28.20	28.10	-2	400	-0.50%
2018/05/15	2	27.15	0	0.00	27.00	2	407	0.49%
2018/05/14	1	27.10	0	0.00	27.05	1	416	0.24%
2018/04/30	0	0.00	0.2	30.35	30.35	-0.2	436	-0.05%
2018/04/26	0	0.00	1	29.60	29.60	-1	402	-0.25%
2018/04/17	0	0.00	1	25.60	28.10	-1	316	-0.32%
2018/04/16	0.1	25.50	0	0.00	25.55	0.1	291	0.03%
2018/04/13	0.2	26.50	0	0.00	26.60	0.2	290	0.07%
2018/04/12	0.1	27.30	0	0.00	27.30	0.1	288	0.03%
2018/04/11	0.1	27.50	0	0.00	27.70	0.1	287	0.03%
2018/04/09	0.1	28.00	0	0.00	28.00	0.1	287	0.03%
2018/03/30	1	29.30	0	0.00	29.45	1	286	0.35%
2018/03/29	0	0.00	3	29.15	29.20	-3	295	-1.02%
2018/03/27	0	0.00	2	29.70	29.65	-2	292	-0.68%
2018/03/26	0.2	29.50	0	0.00	29.50	0.2	291	0.06%
2018/03/16	0	0.00	6	33.00	32.75	-6	292	-2.05%
2018/03/14	4	33.30	0	0.00	33.10	4	322	1.24%
2018/03/13	2	32.80	0	0.00	33.00	2	350	0.57%
2018/03/09	0	32.55	3	32.55	32.50	-3	422	-0.71%
2018/03/08	0	0.00	0.1	32.65	32.55	-0.1	422	-0.03%
2018/02/23	1	33.20	0	0.00	33.40	1	415	0.24%
2018/02/05	0	0.00	1	37.05	36.80	-1	401	-0.25%
2018/01/31	3	39.27	1	39.20	39.30	2	393	0.51%
2018/01/30	1	38.00	0	0.00	37.35	1	370	0.27%
2018/01/25	0	0.00	0.1	36.80	36.60	-0.1	367	-0.03%
2018/01/16	0	0.00	1	38.05	38.15	-1	401	-0.25%
2018/01/11	0	0.00	2	37.70	37.90	-2	403	-0.50%
2018/01/04	1	40.05	0	0.00	39.75	1	446	0.22%