泰鼎-KY (4927)-永豐金-中正券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
43.50
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(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

泰鼎-KY (4927)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/10/28	1	45.70	0	0.00	45.45	1	1,734	0.06%
2024/10/24	0	0.00	1	47.80	47.75	-1	1,661	-0.06%
2024/10/22	1	49.00	0	0.00	48.80	1	1,617	0.06%
2024/10/18	0	0.00	20	51.20	51.10	-20	1,607	-1.24%
2024/10/15	1	53.70	0	0.00	53.70	1	1,654	0.06%
2024/10/09	0	0.00	5	56.90	56.90	-5	1,864	-0.27%
2024/10/07	2	60.34	2	60.40	58.50	0	1,888	0.00%
2024/09/30	0	0.00	6	57.40	57.30	-6	1,827	-0.33%
2024/09/27	6	56.60	0	0.00	57.50	6	1,828	0.33%
2024/09/25	0	0.00	6	56.50	55.60	-6	1,819	-0.33%
2024/09/24	6	55.60	0	0.00	55.50	6	1,827	0.33%
2024/09/19	4	57.30	4	57.70	57.30	0	1,830	0.00%
2024/09/16	5	60.10	7	59.67	59.00	-2	1,822	-0.11%
2024/09/13	0	0.00	7	57.89	58.10	-7	1,768	-0.40%
2024/09/10	0	0.00	1	53.00	53.00	-1	1,744	-0.06%
2024/09/03	2	59.50	5	59.24	59.10	-3	1,702	-0.18%
2024/08/30	0	0.00	1	60.00	59.70	-1	1,692	-0.06%
2024/08/29	0	0.00	0.4	57.60	58.40	-0.4	1,658	-0.02%
2024/08/27	0	0.00	1	56.40	57.10	-1	1,702	-0.06%
2024/08/26	1	57.10	2	57.00	57.10	-1	1,688	-0.06%
2024/08/23	0	0.00	3	53.43	54.10	-3	1,641	-0.18%
2024/08/19	2	53.00	1	52.60	52.50	1	1,649	0.06%
2024/08/14	2	53.00	0	0.00	52.70	2	1,597	0.13%
2024/08/13	1	53.60	0	0.00	53.80	1	1,588	0.06%
2024/08/12	3	53.97	0	0.00	53.80	3	1,577	0.19%
2024/08/09	6	50.22	0	0.00	50.00	6	1,543	0.39%
2024/08/05	6	47.29	15	46.76	46.95	-9	1,465	-0.61%
2024/08/02	2	54.00	2	52.70	51.60	0	1,412	0.00%
2024/08/01	2	54.90	0	0.00	55.50	2	1,364	0.15%
2024/07/22	7	53.07	1	51.60	51.90	6	1,327	0.45%
2024/07/19	0	0.00	0	52.80	52.50	0	1,316	0.00%
2024/07/18	10	51.38	0	0.00	51.60	10	1,302	0.77%
2024/07/15	1	56.60	0	0.00	54.90	1	1,186	0.08%
2024/07/12	0	0.00	8.3	51.34	52.00	-8.3	977	-0.85%
2024/07/11	1	47.35	0	0.00	47.35	1	901	0.11%
2024/07/09	0.1	39.30	0	0.00	39.15	0.1	765	0.01%
2024/07/08	0	0.00	10	39.52	39.75	-10	763	-1.31%
2024/07/03	0	38.05	0	0.00	38.05	0	742	0.00%
2024/07/02	0.1	37.95	0	0.00	37.80	0.1	743	0.01%
2024/07/01	0.1	38.35	0	0.00	38.10	0.1	741	0.01%
2024/06/27	0.1	38.15	0	0.00	38.00	0.1	745	0.01%
2024/06/26	0.1	38.80	0	0.00	38.65	0.1	758	0.02%
2024/06/25	0.1	37.71	0	0.00	38.70	0.1	768	0.01%
2024/06/24	0.1	37.85	0	0.00	38.05	0.1	759	0.01%
2024/06/21	0.1	38.35	0	0.00	38.00	0.1	759	0.01%
2024/06/20	0.1	38.27	0	0.00	38.55	0.1	760	0.01%
2024/06/19	0.2	37.95	0	0.00	37.85	0.2	762	0.02%
2024/06/18	0.5	38.53	0	0.00	38.20	0.5	753	0.07%
2024/06/17	1	38.90	0	0.00	38.90	1	742	0.13%
2024/06/14	2	38.85	0	0.00	39.05	2	745	0.27%
2024/06/13	5.2	38.89	0	0.00	38.55	5.2	756	0.69%
2024/06/12	8.2	38.85	0	0.00	38.95	8.2	755	1.09%
2024/06/11	0.2	39.15	0	0.00	38.90	0.2	762	0.03%
2024/06/06	0.5	39.42	0	0.00	39.00	0.5	798	0.06%
2024/06/04	0.5	40.73	0	0.00	40.65	0.5	796	0.06%
2024/05/31	0.5	40.25	0	0.00	40.00	0.5	806	0.06%
2024/05/30	2	40.15	0	0.00	40.10	2	775	0.26%
2024/05/29	0	40.55	0	0.00	40.30	0	777	0.00%
2024/05/27	2	40.70	0	0.00	40.50	2	797	0.25%
2024/05/24	6.1	40.00	0	0.00	40.70	6.1	790	0.77%
2024/05/23	0.4	40.75	0	0.00	40.40	0.4	786	0.06%
2024/05/10	0	0.00	3	41.00	40.90	-3	744	-0.40%
2024/05/09	0	0.00	1	41.70	41.70	-1	737	-0.14%
2024/05/06	1	42.45	0	0.00	42.45	1	726	0.14%
2024/05/03	1	42.50	0	0.00	42.20	1	720	0.14%
2024/04/30	2	41.10	0	0.00	41.40	2	705	0.28%
2024/04/26	0	39.25	0	0.00	39.20	0	685	0.00%
2024/04/23	0	39.20	0	0.00	39.20	0	682	0.00%
2024/04/22	0	38.50	0	0.00	38.55	0	683	0.00%
2024/04/16	1.1	38.48	0	0.00	38.05	1.1	667	0.16%
2024/04/12	5.3	39.41	6	39.35	39.35	-0.7	649	-0.10%
2024/04/09	0	0.00	1	39.90	39.90	-1	636	-0.16%
2024/04/08	0.2	39.40	1	39.40	39.50	-0.8	629	-0.13%
2024/04/02	1	39.55	0	0.00	39.35	1	612	0.16%
2024/03/29	0	0.00	0	40.10	40.35	0	585	0.00%
2024/03/28	4.2	40.39	0	0.00	40.10	4.2	566	0.74%
2024/03/27	1	40.70	0	0.00	40.60	1	552	0.18%
2024/03/26	0.1	40.95	0	0.00	40.70	0.1	545	0.02%
2024/03/21	0	0.00	3	41.58	41.55	-3	520	-0.58%
2024/03/15	0.1	40.50	0	0.00	40.45	0.1	486	0.02%
2024/03/13	1.3	41.14	0	0.00	40.20	1.3	459	0.28%
2024/03/12	0	42.30	0	0.00	42.15	0	426	0.00%
2024/03/07	0	43.70	0	0.00	43.60	0	358	0.00%
2024/03/06	1	43.50	0	0.00	43.75	1	336	0.30%
2024/03/05	2	43.73	10	42.85	42.90	-8	301	-2.66%
2024/03/04	1.3	44.52	0	0.00	44.65	1.3	272	0.48%
2024/03/01	0.1	45.41	0	0.00	45.45	0.1	258	0.04%
2024/02/29	1	45.95	0	0.00	45.90	1	244	0.41%
2024/02/27	1.3	46.93	0	47.25	46.80	1.3	224	0.60%
2024/02/26	1	47.90	0	0.00	47.40	1	224	0.45%
2024/02/20	2	49.85	0	0.00	49.70	2	222	0.90%
2024/02/19	6	50.73	0	0.00	50.40	6	220	2.72%
2024/02/16	1	49.80	0	0.00	49.90	1	221	0.45%
2024/02/15	5	49.16	0	0.00	49.65	5	221	2.26%
2024/01/31	1	47.45	0	0.00	47.40	1	214	0.47%
2024/01/10	1	48.85	0	0.00	48.85	1	338	0.30%
2023/12/29	0	0.00	4	50.30	50.40	-4	407	-0.98%
2023/12/27	0	0.00	1	50.00	49.95	-1	409	-0.24%
2023/12/20	1	49.70	0	0.00	49.80	1	433	0.23%
2023/12/07	1	49.90	0	0.00	49.60	1	498	0.20%
2023/11/09	1	47.20	0	0.00	47.15	1	706	0.14%
2023/11/02	0	0.00	0.1	46.90	46.90	-0.1	749	-0.01%
2023/11/01	0.1	46.11	0	0.00	45.60	0.1	760	0.01%
2023/10/27	0.2	47.27	0	0.00	46.85	0.2	768	0.03%
2023/10/26	1	48.60	0	0.00	47.90	1	764	0.13%
2023/10/25	1	49.50	0	0.00	49.10	1	759	0.13%
2023/10/20	1	49.95	0	0.00	49.95	1	762	0.13%
2023/10/18	1	51.90	0	0.00	51.60	1	767	0.13%
2023/10/13	2	52.95	0	0.00	52.80	2	797	0.25%
2023/10/11	1	52.50	0	0.00	52.50	1	842	0.12%
2023/10/06	4.2	53.61	0	0.00	52.70	4.2	861	0.49%
2023/10/04	1	56.50	0	0.00	57.00	1	850	0.12%
2023/09/27	2	55.40	0	0.00	55.00	2	1,018	0.20%
2023/09/21	1	56.60	1	57.20	56.90	0	1,188	0.00%
2023/09/20	2	57.60	0	0.00	57.10	2	1,187	0.17%
2023/09/19	0	58.50	0	0.00	58.50	0	1,193	0.00%
2023/09/18	1	56.70	3	58.00	58.00	-2	1,194	-0.17%
2023/09/15	1	56.60	2	57.20	57.50	-1	1,178	-0.08%
2023/09/13	2	54.95	0	0.00	55.20	2	1,181	0.17%
2023/09/12	2	54.65	0	0.00	54.70	2	1,182	0.17%
2023/09/11	3	55.53	0	0.00	55.10	3	1,192	0.25%
2023/09/07	2	56.00	0	0.00	56.10	2	1,204	0.17%
2023/09/06	15	57.77	19	59.87	57.00	-4	1,200	-0.33%
2023/09/04	0	0.00	2	59.20	58.80	-2	1,174	-0.17%
2023/09/01	0	0.00	3	57.97	57.70	-3	1,180	-0.25%
2023/08/31	0	0.00	1	57.50	57.10	-1	1,245	-0.08%
2023/08/30	4	56.45	4	56.43	56.60	0	1,275	0.00%
2023/08/24	2	52.50	0	0.00	52.50	2	1,345	0.15%
2023/08/22	0	0.00	7	52.46	52.80	-7	1,386	-0.51%
2023/08/18	0	0.00	0	53.20	51.60	0	1,391	0.00%
2023/08/15	5	52.54	0	0.00	52.70	5	1,466	0.34%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/11	2	60.65	0	0.00	60.60	2	1,469	0.14%
2023/08/10	7	62.20	0	0.00	61.60	7	1,478	0.47%
2023/08/08	0.1	62.20	2	61.65	62.10	-1.9	1,469	-0.13%
2023/08/07	0	61.10	6	60.53	61.00	-6	1,463	-0.41%
2023/08/04	1	57.80	0	0.00	57.70	1	1,453	0.07%
2023/07/31	15.2	61.65	0	0.00	62.00	15.2	1,445	1.05%
2023/07/28	0.3	62.69	0	0.00	62.40	0.3	1,434	0.02%
2023/07/27	0.3	63.05	0	0.00	63.10	0.3	1,432	0.02%
2023/07/26	6	62.38	0	0.00	61.90	6	1,431	0.42%
2023/07/25	1	63.10	0	0.00	63.40	1	1,429	0.07%
2023/07/18	1	67.70	2	66.00	66.00	-1	1,452	-0.07%
2023/07/14	1	67.90	0	0.00	66.00	1	1,433	0.07%
2023/07/13	1	67.00	2	67.75	67.10	-1	1,439	-0.07%
2023/07/12	1	66.80	0	0.00	67.00	1	1,424	0.07%
2023/07/10	0	0.00	2	66.30	66.00	-2	1,502	-0.13%
2023/07/07	2	65.50	2	65.50	66.80	0	1,574	0.00%
2023/07/06	4	65.23	3	65.53	65.80	1	1,633	0.06%
2023/07/05	3	67.30	0	0.00	67.80	3	1,583	0.19%
2023/07/04	3	69.60	5	70.34	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	3	63.40	65.10	-3	1,416	-0.21%
2023/06/30	0	0.00	1	63.10	63.20	-1	1,386	-0.07%
2023/06/28	0	0.00	6	60.18	60.00	-6	1,381	-0.43%
2023/06/26	0	0.00	1	61.00	61.10	-1	1,385	-0.07%
2023/06/21	1	61.50	0	0.00	61.20	1	1,385	0.07%
2023/06/20	1	60.80	2	60.70	60.80	-1	1,387	-0.07%
2023/06/16	1	62.60	0	0.00	62.30	1	1,377	0.07%
2023/06/15	0	0.00	1	63.20	63.10	-1	1,374	-0.07%
2023/06/14	2	62.65	0	0.00	62.20	2	1,365	0.15%
2023/06/06	14	65.16	13.5	65.37	64.80	0.5	1,326	0.04%
2023/06/05	0.1	63.50	4	63.50	63.80	-3.9	1,275	-0.31%
2023/06/02	0.1	62.00	1	61.60	61.70	-0.9	1,245	-0.07%
2023/06/01	0.2	62.35	11	62.63	62.20	-10.8	1,257	-0.86%
2023/05/31	1.1	62.44	1	62.60	63.00	0.1	1,256	0.01%
2023/05/30	1	61.20	5	61.70	61.80	-4	1,214	-0.33%
2023/05/29	2	60.90	1	60.70	60.80	1	1,232	0.08%
2023/05/26	0	0.00	10	60.95	60.80	-10	1,213	-0.82%
2023/05/22	0	0.00	1	62.40	61.50	-1	1,318	-0.08%
2023/05/19	5	59.90	0	0.00	59.60	5	1,270	0.39%
2023/05/17	20	60.00	0	0.00	59.70	20	1,244	1.61%
2023/05/11	0	0.00	3	55.40	55.10	-3	1,200	-0.25%
2023/05/10	0	0.00	1	55.80	55.90	-1	1,203	-0.08%
2023/05/08	2	53.40	12	55.22	55.30	-10	1,226	-0.82%
2023/05/05	10	54.89	0	0.00	54.50	10	1,221	0.82%
2023/04/21	0.1	57.50	0	0.00	56.70	0.1	1,227	0.01%
2023/04/20	0.1	59.80	0	0.00	58.40	0.1	1,207	0.01%
2023/04/13	4	62.18	2	61.70	61.50	2	1,151	0.17%
2023/04/12	2	62.80	1	62.10	63.60	1	1,060	0.09%
2023/04/11	2	61.85	2	61.70	62.10	0	976	0.00%
2023/04/10	1	60.20	0	0.00	59.00	1	898	0.11%
2023/04/07	0	60.39	1	59.80	59.80	-1	893	-0.11%
2023/04/06	0	60.10	0	0.00	60.10	0	873	0.00%
2023/03/31	0	0.00	0	59.50	59.20	0	868	0.00%
2023/03/30	2	59.00	2	59.40	59.20	0	867	0.00%
2023/03/29	1	59.90	0	0.00	59.60	1	860	0.12%
2023/03/27	0	60.60	9	60.50	60.40	-9	880	-1.02%
2023/03/24	0	59.90	0	0.00	59.80	0	893	0.00%
2023/03/23	0.1	59.20	0	0.00	59.40	0.1	897	0.01%
2023/03/22	0	59.25	0	0.00	58.90	0	904	0.01%
2023/03/21	0	58.40	0	0.00	58.20	0	911	0.00%
2023/03/20	0.1	57.70	0	0.00	57.70	0.1	924	0.01%
2023/03/17	0	57.00	0	0.00	57.10	0	930	0.00%
2023/03/16	3	56.30	0	0.00	56.00	3	932	0.32%
2023/03/15	0	0.00	3	56.77	56.50	-3	950	-0.32%
2023/03/14	0	57.70	0	0.00	57.00	0	982	0.00%
2023/03/13	0	58.80	0	0.00	58.60	0	996	0.00%
2023/03/09	8	60.88	0	0.00	60.80	8	1,055	0.76%
2023/03/06	0	0.00	7	61.46	61.90	-7	1,232	-0.57%
2023/03/01	7	59.66	10	58.57	58.70	-3	1,338	-0.22%
2023/02/24	1	61.70	0	0.00	61.10	1	1,335	0.07%
2023/02/23	0	0.00	1	63.00	62.80	-1	1,332	-0.08%
2023/02/22	2	62.60	1	62.80	62.30	1	1,384	0.07%
2023/02/21	5	64.50	0	0.00	64.50	5	1,383	0.36%
2023/02/20	2.2	63.70	1.2	63.37	64.90	1.1	1,384	0.08%
2023/02/17	1	61.50	2.5	61.38	61.60	-1.5	1,339	-0.11%
2023/02/09	0	0.00	2	60.20	60.00	-2	1,678	-0.12%
2023/02/07	0	0.00	1	61.20	60.60	-1	1,818	-0.05%
2023/02/06	7	59.40	5	60.20	59.80	2	1,853	0.11%
2023/02/03	0	0.00	1	59.90	59.80	-1	1,867	-0.05%
2023/01/30	0.2	56.70	0	0.00	56.70	0.2	1,860	0.01%
2022/12/23	1	54.00	0	0.00	54.50	1	2,306	0.04%
2022/12/20	0	0.00	1	55.80	55.10	-1	2,360	-0.04%
2022/12/19	2	56.80	2	56.90	56.70	0	2,384	0.00%
2022/12/16	2	57.50	1	57.50	57.50	1	2,412	0.04%
2022/12/15	1	59.10	0	0.00	58.90	1	2,412	0.04%
2022/12/14	0	0.00	1.3	59.86	59.80	-1.3	2,416	-0.05%
2022/12/13	1	58.70	0	0.00	59.20	1	2,423	0.04%
2022/12/12	1	57.60	0	0.00	59.50	1	2,431	0.04%
2022/12/09	1	58.70	1	59.70	58.70	0	2,452	0.00%
2022/12/08	1	58.40	0	0.00	58.50	1	2,507	0.04%
2022/12/07	0	0.00	1	60.40	58.50	-1	2,530	-0.04%
2022/12/06	3	59.73	0	0.00	59.50	3	2,550	0.12%
2022/12/05	0.1	61.00	5.4	60.71	61.00	-5.4	2,535	-0.21%
2022/12/02	2	60.90	3	60.80	60.80	-1	2,533	-0.04%
2022/12/01	3	60.27	3	60.77	60.10	0	2,520	0.00%
2022/11/30	2	59.30	4	59.83	59.90	-2	2,559	-0.08%
2022/11/29	1	58.80	1	58.90	59.50	0	2,584	0.00%
2022/11/28	7	59.23	7	59.56	59.30	0	2,579	0.00%
2022/11/25	3	57.93	3	57.47	57.00	0	2,496	0.00%
2022/11/24	8	57.11	4	57.08	58.40	4	2,494	0.16%
2022/11/23	1	56.40	2	56.05	56.60	-1	2,496	-0.04%
2022/11/22	2	55.20	1	55.30	55.80	1	2,503	0.04%
2022/11/21	1	54.80	0	0.00	54.30	1	2,511	0.04%
2022/11/18	4	56.15	4	57.08	55.30	0	2,529	0.00%
2022/11/17	3	55.90	0	0.00	55.90	3	2,533	0.12%
2022/11/16	0	0.00	1	55.40	55.20	-1	2,568	-0.04%
2022/11/15	0.1	54.70	2	54.20	54.80	-1.9	2,672	-0.07%
2022/11/11	3.1	53.50	2	53.50	53.10	1.1	2,889	0.04%
2022/11/10	2	55.15	1.2	55.17	55.10	0.8	2,772	0.03%
2022/11/09	0.1	55.80	0.1	55.90	55.90	0	2,749	0.00%
2022/11/08	2.1	55.60	3	54.43	54.40	-0.9	2,707	-0.03%
2022/11/07	2.3	52.87	0	0.00	53.50	2.3	2,618	0.09%
2022/11/04	1	53.10	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	1	52.90	53.10	-1	2,522	-0.04%
2022/11/02	2	51.90	1	52.40	51.90	1	2,493	0.04%
2022/11/01	4	50.20	1	50.50	50.70	3	2,461	0.12%
2022/10/31	0	0.00	1	49.40	49.40	-1	2,456	-0.04%
2022/10/27	1	49.05	0	0.00	49.35	1	2,476	0.04%
2022/10/26	0	0.00	5	49.00	48.20	-5	2,471	-0.20%
2022/10/24	3	51.70	1	51.50	51.00	2	2,442	0.08%
2022/10/20	1	50.80	0	0.00	50.30	1	2,390	0.04%
2022/10/19	3	52.90	3	52.87	51.60	0	2,364	0.00%
2022/10/18	0	0.00	7	51.20	51.50	-7	2,275	-0.31%
2022/10/14	6	48.85	2	48.30	49.15	4	2,239	0.18%
2022/10/13	1	47.05	4	47.00	46.25	-3	2,233	-0.13%
2022/10/11	3	49.02	60	50.24	48.85	-57	2,200	-2.59%
2022/10/07	5.1	52.36	0	0.00	52.60	5.1	2,173	0.23%
2022/10/06	64.1	51.82	0	0.00	52.20	64.1	2,177	2.94%
2022/10/04	0	0.00	1	51.20	51.40	-1	2,170	-0.05%
2022/09/28	1.1	50.73	0	0.00	49.50	1.1	2,208	0.05%
2022/09/26	0	0.00	3	53.60	51.30	-3	2,288	-0.13%
2022/09/23	3.2	54.67	0	0.00	54.60	3.2	2,271	0.14%
2022/09/22	1	56.00	0	0.00	55.70	1	2,257	0.04%
2022/09/19	4	58.03	0	0.00	57.30	4	2,247	0.18%
2022/09/16	1	58.80	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	3	59.30	60.30	-3	2,236	-0.13%
2022/09/14	1	57.70	0	0.00	58.00	1	2,206	0.05%
2022/09/13	2	59.10	0	0.00	58.90	2	2,210	0.09%
2022/09/12	2	57.60	2	57.85	58.00	0	2,208	0.00%
2022/09/08	0	0.00	2	57.45	57.70	-2	2,238	-0.09%
2022/09/07	3.2	56.88	1	56.90	56.60	2.2	2,244	0.10%
2022/09/06	4	58.28	16	59.74	58.10	-12	2,278	-0.53%
2022/09/05	10.2	58.10	2	58.10	57.80	8.2	2,240	0.37%
2022/09/02	3	61.10	2	61.35	60.90	1	2,251	0.04%
2022/09/01	4	60.58	0	0.00	60.50	4	2,218	0.18%
2022/08/31	3	61.03	1	61.80	61.80	2	2,218	0.09%
2022/08/30	2	61.25	15	61.65	61.10	-13	2,198	-0.59%
2022/08/29	10	58.20	0	0.00	59.20	10	2,140	0.47%
2022/08/24	4	60.03	0	0.00	58.90	4	2,111	0.19%
2022/08/23	0	0.00	1.4	61.69	60.90	-1.4	2,081	-0.07%
2022/08/22	9	62.82	22	64.50	62.80	-13	2,037	-0.64%
2022/08/19	26	61.02	21	61.67	62.30	5	1,915	0.26%
2022/08/16	1	57.00	2	57.75	56.80	-1	1,730	-0.06%
2022/08/15	1	57.60	1	57.40	58.20	0	1,729	0.00%
2022/08/12	0.1	56.70	1	56.90	56.80	-0.9	1,730	-0.05%
2022/08/11	5	55.94	2	56.10	55.80	3	1,787	0.17%
2022/08/10	8	55.46	7	55.74	55.90	1	1,807	0.06%
2022/08/08	0	0.00	10.5	55.07	56.00	-10.5	1,771	-0.59%
2022/08/05	0	0.00	2	56.10	56.70	-2	1,759	-0.11%
2022/08/04	4	55.48	2	56.05	55.70	2	1,760	0.11%
2022/08/03	2	56.40	0	0.00	56.60	2	1,760	0.11%
2022/08/02	4	57.40	1	57.60	57.70	3	1,791	0.17%
2022/08/01	2.1	59.62	1	61.20	59.70	1.1	1,819	0.06%
2022/07/28	1	60.60	0	0.00	60.80	1	1,940	0.05%
2022/07/27	1	60.90	0	0.00	61.30	1	1,973	0.05%
2022/07/26	3	61.37	0	0.00	61.10	3	1,980	0.15%
2022/07/22	2	63.65	1	63.30	63.30	1	1,996	0.05%
2022/07/20	5	64.10	0	0.00	63.40	5	2,054	0.24%
2022/07/18	1	63.40	1	62.60	63.00	0	2,292	0.00%
2022/07/13	0.1	60.00	0	0.00	59.00	0.1	2,314	0.00%
2022/07/08	0	0.00	20	65.83	65.80	-20	2,316	-0.86%
2022/07/05	4	63.30	16	64.48	64.70	-12	2,343	-0.51%
2022/06/29	0	0.00	5	71.64	72.10	-5	2,376	-0.21%
2022/06/23	2	71.70	0	0.00	71.70	2	2,678	0.07%
2022/06/22	0.1	72.00	6	73.63	71.40	-5.9	2,769	-0.21%
2022/06/20	1	74.40	0	0.00	72.90	1	3,030	0.03%
2022/06/17	4	72.10	4	72.95	74.00	0	3,136	0.00%
2022/06/16	2	76.30	1	76.50	74.50	1	3,133	0.03%
2022/06/15	21.1	76.75	3	76.20	75.70	18.1	3,125	0.58%
2022/06/14	0.2	79.10	0	0.00	78.50	0.2	3,095	0.01%
2022/06/13	20	79.02	11	79.81	79.70	9	3,072	0.29%
2022/06/10	2	82.80	5	83.50	83.20	-3	3,034	-0.10%
2022/06/09	5	83.96	2	84.00	83.90	3	3,029	0.10%
2022/06/08	4	85.85	2	85.60	85.50	2	3,016	0.07%
2022/06/07	20	86.85	4	87.25	86.40	16	3,054	0.52%
2022/06/06	6	86.90	0	0.00	86.30	6	3,077	0.19%
2022/06/01	4	90.45	0	0.00	89.80	4	3,228	0.12%
2022/05/31	2	89.80	9	89.49	91.20	-7	3,297	-0.21%
2022/05/30	3	87.80	0	0.00	87.60	3	3,379	0.09%
2022/05/27	0	0.00	0.2	88.00	87.20	-0.2	3,390	-0.01%
2022/05/26	2	88.75	0	0.00	88.10	2	3,408	0.06%
2022/05/25	3	87.97	0	0.00	88.60	3	3,438	0.09%
2022/05/24	2.1	89.34	0	0.00	88.60	2.1	3,449	0.06%
2022/05/23	2	92.20	0	0.00	91.70	2	3,458	0.06%
2022/05/20	0	0.00	1	92.50	92.90	-1	3,490	-0.03%
2022/05/19	12	90.25	20	90.64	91.70	-8	3,504	-0.23%
2022/05/16	4	94.50	0	0.00	93.70	4	3,553	0.11%
2022/05/11	2	93.45	4	95.43	96.20	-2	3,722	-0.05%
2022/05/10	3	96.90	1	97.50	95.20	2	3,762	0.05%
2022/05/09	3	99.03	0	0.00	97.20	3	3,928	0.08%
2022/05/06	4	100.25	0	0.00	99.70	4	4,134	0.10%
2022/05/05	1	101.50	1	103.50	104.00	0	4,176	0.00%
2022/05/04	1	98.90	24	100.00	100.00	-23	4,157	-0.55%
2022/05/03	20	96.08	4	96.95	97.20	16	4,206	0.38%
2022/04/29	6	95.77	4	95.98	95.40	2	4,268	0.05%
2022/04/28	0	0.00	1	94.90	93.90	-1	4,311	-0.02%
2022/04/27	1	92.40	0	0.00	94.00	1	4,363	0.02%
2022/04/26	3	93.67	5	93.26	94.30	-2	4,393	-0.05%
2022/04/25	0	0.00	12	92.85	94.80	-12	4,461	-0.27%
2022/04/22	10.3	98.83	12	98.09	94.50	-1.7	4,492	-0.04%
2022/04/21	2.4	104.55	1	105.50	105.00	1.4	4,436	0.03%
2022/04/20	0.1	104.50	4	103.63	105.00	-4	4,574	-0.09%
2022/04/19	0	0.00	3	102.33	102.50	-3	4,680	-0.06%
2022/04/15	4	101.00	3	99.30	99.40	1	4,935	0.02%
2022/04/14	0	0.00	5	104.00	103.50	-5	5,053	-0.10%
2022/04/13	9	101.94	5.6	102.75	103.50	3.4	5,261	0.06%
2022/04/12	0	0.00	0.2	102.00	102.00	-0.2	5,471	0.00%
2022/04/11	0	98.80	5	99.20	98.80	-5	5,549	-0.09%
2022/04/06	2	103.00	0	0.00	103.00	2	5,870	0.03%
2022/04/01	1	106.00	1	103.50	103.50	0	5,968	0.00%
2022/03/31	12	106.63	10	106.15	106.00	2	6,026	0.03%
2022/03/30	1	107.00	1	105.50	105.50	0	6,178	0.00%
2022/03/29	30	105.48	28	106.50	105.50	2	6,384	0.03%
2022/03/28	1	100.50	3	104.17	105.50	-2	6,557	-0.03%
2022/03/25	13	107.00	4	104.50	104.50	9	6,734	0.13%
2022/03/24	5	106.00	10	105.70	107.50	-5	6,998	-0.07%
2022/03/23	19	102.63	20	103.05	102.50	-1	7,083	-0.01%
2022/03/22	23	97.88	39	100.41	102.50	-16	7,145	-0.22%
2022/03/21	2	96.50	4	97.35	97.50	-2	7,026	-0.03%
2022/03/18	1	94.70	0	0.00	94.20	1	7,013	0.01%
2022/03/17	1	91.10	0	0.00	93.70	1	7,026	0.01%
2022/03/15	10	91.45	10	90.85	89.40	0	7,060	0.00%
2022/03/14	8	93.50	1	93.50	93.60	7	7,065	0.10%
2022/03/11	0	0.00	0	94.70	94.60	0	7,133	0.00%
2022/03/10	33	94.82	29	93.18	94.80	4	7,199	0.06%
2022/03/09	1.1	89.90	1	89.73	91.80	0.1	7,342	0.00%
2022/03/08	8.1	90.20	6	91.43	89.60	2.1	7,673	0.03%
2022/03/07	9	90.73	10	91.15	90.80	-1	7,944	-0.01%
2022/03/04	0	95.20	0	93.00	92.30	0	8,202	0.00%
2022/03/03	11	95.97	9	95.93	96.00	2	8,209	0.02%
2022/03/02	1	99.00	2	99.15	98.60	-1	8,153	-0.01%
2022/03/01	0	0.00	1	100.00	99.90	-1	8,161	-0.01%
2022/02/25	2	101.25	0	99.50	99.40	2	8,214	0.02%
2022/02/23	2	103.25	1	102.50	104.00	1	8,512	0.01%
2022/02/22	4.1	101.23	1	101.00	101.00	3.1	8,698	0.04%
2022/02/21	1	103.50	0.1	104.00	104.00	0.9	8,755	0.01%
2022/02/17	8	106.50	8	104.00	104.00	0	8,972	0.00%
2022/02/16	2	106.00	6.3	105.61	105.50	-4.3	9,115	-0.05%
2022/02/15	16	103.00	21	103.60	102.00	-5	9,329	-0.05%
2022/02/14	19	102.92	3	105.33	102.00	16	9,571	0.17%
2022/02/11	10	105.50	19	106.84	107.00	-9	9,870	-0.09%
2022/02/10	12.1	105.91	0	0.00	104.50	12.1	10,054	0.12%
2022/02/09	16	105.25	13	105.12	105.50	3	10,128	0.03%
2022/02/08	20	106.40	22	108.36	105.50	-2	10,138	-0.02%
2022/02/07	8	115.06	1	115.50	117.00	7	10,163	0.07%
2022/01/26	2	113.50	0	0.00	113.50	2	10,170	0.02%
2022/01/25	2.1	120.26	4	117.00	115.00	-1.9	10,232	-0.02%
2022/01/24	11.1	119.32	3	119.83	119.00	8.1	10,245	0.08%
2022/01/21	5	122.70	3	120.67	121.00	2	10,262	0.02%
2022/01/20	1	122.50	2	125.00	125.50	-1	10,259	-0.01%
2022/01/19	2	123.75	3	123.17	124.50	-1	10,282	-0.01%
2022/01/18	19.3	127.10	17	126.32	123.00	2.3	10,409	0.02%
2022/01/17	7	123.71	6	126.08	127.50	1	10,437	0.01%
2022/01/14	3	122.83	4	124.50	126.00	-1	10,538	-0.01%
2022/01/13	9	122.95	6	124.17	122.50	3	10,540	0.03%
2022/01/12	6	127.75	0	0.00	126.50	6	10,553	0.06%
2022/01/11	4	127.50	5	130.40	129.00	-1	10,539	-0.01%
2022/01/10	4	128.50	4	130.02	129.00	0	10,515	0.00%
2022/01/07	20	130.13	16	129.03	125.00	4	10,675	0.04%
2022/01/06	4	135.50	7	133.79	137.00	-3	10,737	-0.03%
2022/01/05	7	128.00	2	128.25	128.50	5	10,568	0.05%
2022/01/04	31	132.24	41	132.68	132.50	-10	10,402	-0.10%
2022/01/03	51	134.05	53	131.58	134.50	-2	10,361	-0.02%
2021/12/30	28	129.59	16	129.66	130.50	12	10,330	0.12%
2021/12/29	4	125.50	7.4	126.54	129.00	-3.4	10,231	-0.03%
2021/12/28	8	124.31	6	126.42	127.00	2	10,118	0.02%
2021/12/27	12	122.79	18	121.53	124.00	-6	10,047	-0.06%
2021/12/24	28.5	122.94	29	122.72	123.00	-0.5	10,005	-0.01%
2021/12/23	10	125.10	30.6	124.04	129.00	-20.6	9,825	-0.21%
2021/12/22	36.1	117.76	33	118.79	117.50	3.1	9,611	0.03%
2021/12/21	48	116.85	51	114.65	118.00	-3	9,542	-0.03%
2021/12/20	55	115.06	56	110.12	114.00	-1	9,781	-0.01%
2021/12/17	27	102.69	53	104.08	108.00	-26	9,552	-0.27%
2021/12/16	21	99.38	34	99.95	102.50	-13	9,333	-0.14%
2021/12/15	3	95.00	3	94.60	96.00	0	9,206	0.00%
2021/12/14	6	95.35	7	95.20	94.20	-1	9,242	-0.01%
2021/12/13	1	96.60	2	95.80	95.20	-1	9,303	-0.01%
2021/12/10	5	94.56	2	95.40	95.10	3	9,540	0.03%
2021/12/09	4	96.43	3	96.23	95.00	1	9,626	0.01%
2021/12/08	2	95.45	1	96.20	95.40	1	9,715	0.01%
2021/12/07	12	95.14	6	94.10	93.60	6	10,136	0.06%
2021/12/06	2	96.95	3	96.73	95.60	-1	10,457	-0.01%
2021/12/03	14	97.44	3	98.23	96.30	11	10,554	0.10%
2021/12/02	18	100.06	4	96.73	98.30	14	10,616	0.13%
2021/12/01	16	107.06	4	107.38	103.00	12	10,358	0.12%
2021/11/30	40.4	111.07	25	107.52	114.00	15.4	10,353	0.15%
2021/11/29	0	0.00	2	102.00	104.00	-2	10,326	-0.02%
2021/11/26	2	100.25	8	100.06	101.50	-6	10,376	-0.06%
2021/11/25	8	101.10	9	101.89	100.00	-1	10,365	-0.01%
2021/11/24	9	101.94	3	101.17	101.50	6	10,336	0.06%
2021/11/23	7	102.50	4	99.95	99.00	3	10,249	0.03%
2021/11/22	9	106.22	11	106.82	102.50	-2	10,121	-0.02%
2021/11/19	4	104.50	8	105.19	103.00	-4	9,883	-0.04%
2021/11/18	3	100.33	5.2	101.64	103.00	-2.2	9,661	-0.02%
2021/11/17	6	102.42	4.1	102.60	103.00	1.9	9,585	0.02%
2021/11/16	3	99.30	1.1	100.05	100.50	1.9	9,481	0.02%
2021/11/15	2	102.50	4	104.00	103.50	-2	9,310	-0.02%
2021/11/12	3.2	100.31	3	100.30	98.90	0.2	9,148	0.00%
2021/11/11	0	0.00	15.4	97.85	101.50	-15.4	8,880	-0.17%
2021/11/10	18.6	92.19	4	92.15	92.30	14.6	8,609	0.17%
2021/11/09	1	91.20	24.5	88.90	93.60	-23.5	8,228	-0.28%
2021/11/08	11.2	85.28	6	86.28	85.10	5.2	7,972	0.07%
2021/11/05	51.2	84.01	46.2	83.70	85.00	5.1	7,842	0.06%
2021/11/04	32	84.73	37	81.14	84.80	-5	7,630	-0.07%
2021/11/03	2	78.50	4.1	79.95	79.90	-2.1	7,371	-0.03%
2021/11/02	39.3	77.00	30	79.32	76.30	9.3	7,284	0.13%
2021/11/01	35	79.89	35	77.74	80.00	0	7,196	0.00%
2021/10/29	3	76.90	3	75.83	78.00	0	7,122	0.00%
2021/10/28	2	74.55	2	74.35	74.40	0	7,055	0.00%
2021/10/27	4	75.40	3	76.40	75.60	1	7,006	0.01%
2021/10/26	4	75.45	18.2	75.67	75.10	-14.2	6,952	-0.20%
2021/10/25	10	78.75	7	78.56	77.50	3	6,781	0.04%
2021/10/22	1	79.50	9	80.74	80.80	-8	6,653	-0.12%
2021/10/21	2	78.95	3	77.53	78.20	-1	6,455	-0.02%
2021/10/20	0	78.50	2	79.65	77.90	-2	6,355	-0.03%
2021/10/19	46	78.12	43	78.47	78.50	3	6,208	0.05%
2021/10/18	11	76.50	9	76.51	77.30	2	6,132	0.03%
2021/10/15	41	76.18	43	75.63	76.00	-2	6,050	-0.03%
2021/10/14	2	73.55	13.1	73.23	73.90	-11.1	5,766	-0.19%
2021/10/13	1	71.78	1	71.90	70.80	0	5,597	0.00%
2021/10/08	0	0.00	5	71.36	70.80	-5	5,584	-0.09%
2021/10/07	3	70.93	66	70.16	70.80	-63	5,641	-1.12%
2021/10/06	1	68.50	0	0.00	68.70	1	5,580	0.02%
2021/10/05	4	66.48	3	67.87	68.70	1	5,539	0.02%
2021/10/04	21	66.55	0	0.00	65.00	21	5,466	0.38%
2021/10/01	11	67.02	1	65.60	65.10	10	5,413	0.18%
2021/09/30	10	69.30	2	68.30	68.00	8	5,326	0.15%
2021/09/29	4	69.68	5	69.78	69.50	-1	5,269	-0.02%
2021/09/28	36	72.99	12	73.28	72.60	24	5,202	0.46%
2021/09/27	40	73.26	69	73.75	73.10	-29	5,041	-0.58%
2021/09/24	58	70.93	56	70.53	71.30	2	4,553	0.04%
2021/09/23	36	69.01	36	69.09	69.00	0	4,403	0.00%
2021/09/22	0	0.00	90	68.78	68.30	-90	4,354	-2.07%
2021/09/17	13	68.68	5	68.64	68.70	8	4,283	0.19%
2021/09/16	23	69.21	1	69.10	67.00	22	4,227	0.52%
2021/09/15	8	67.60	2	68.45	68.90	6	4,143	0.15%
2021/09/14	4	71.65	3	70.97	70.30	1	3,902	0.03%
2021/09/13	44	72.53	4	72.20	73.00	40	3,808	1.05%
2021/09/10	95	71.92	97.3	71.83	73.10	-2.3	3,676	-0.06%
2021/09/09	21	68.66	9	71.14	71.50	12	3,227	0.37%
2021/09/08	36	66.55	35.1	69.06	66.80	0.9	2,827	0.03%
2021/09/07	31	69.11	1	68.10	69.90	30	2,656	1.13%
2021/09/06	7.3	68.65	10.2	67.93	68.40	-2.9	2,407	-0.12%
2021/09/03	53.3	70.21	38	69.39	70.50	15.3	2,298	0.67%
2021/09/02	12.2	68.21	18	68.06	68.60	-5.8	1,979	-0.30%
2021/09/01	0	0.00	1	63.00	65.80	-1	1,608	-0.06%
2021/08/30	5	60.36	5	60.20	60.10	0	1,421	0.00%
2021/08/19	0	0.00	1	55.30	54.40	-1	1,433	-0.07%
2021/08/16	1	55.50	0	0.00	54.80	1	1,465	0.07%
2021/07/30	3	57.87	0	0.00	57.70	3	1,955	0.15%
2021/07/26	2	59.80	0	0.00	59.70	2	2,010	0.10%
2021/07/23	0	0.00	2	62.00	60.50	-2	2,006	-0.10%
2021/07/21	2	60.70	0	0.00	60.60	2	2,038	0.10%
2021/07/19	6	60.25	0	0.00	59.80	6	2,021	0.30%
2021/07/16	0	0.00	1	63.30	63.60	-1	2,038	-0.05%
2021/07/14	7	62.67	14.1	63.75	65.40	-7.1	1,996	-0.36%
2021/07/13	3	61.96	0	0.00	60.70	3	1,931	0.16%
2021/07/06	1	61.00	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	8	62.23	62.80	-8	2,131	-0.38%
2021/06/23	0	0.00	5	59.78	60.30	-5	2,233	-0.22%
2021/06/22	1	59.00	0	0.00	58.00	1	2,220	0.05%
2021/06/18	0	0.00	3	59.90	59.90	-3	2,215	-0.14%
2021/06/15	0	0.00	14	58.19	58.30	-14	2,265	-0.62%
2021/06/11	12	57.20	0	0.00	56.80	12	2,269	0.53%
2021/06/09	0	0.00	1	56.00	55.40	-1	2,296	-0.04%
2021/06/04	0.1	55.40	0	0.00	55.30	0.1	2,355	0.00%
2021/06/03	0	0.00	1	56.00	56.30	-1	2,382	-0.04%
2021/05/31	2	56.10	1	56.90	56.50	1	2,531	0.04%
2021/05/28	0	0.00	10	56.14	55.70	-10	2,548	-0.39%
2021/05/26	10	55.20	0	0.00	54.50	10	2,596	0.39%
2021/05/25	0	0.00	5	54.30	55.20	-5	2,608	-0.19%
2021/05/24	2	53.40	0	0.00	53.70	2	2,607	0.08%
2021/05/19	3	51.00	10	51.13	51.90	-7	2,594	-0.27%
2021/05/18	0	0.00	11	47.54	48.10	-11	2,595	-0.42%
2021/05/17	12	44.60	0	0.00	44.55	12	2,584	0.46%
2021/05/14	2	49.20	2	49.55	49.50	0	2,540	0.00%
2021/05/13	14	50.42	9	52.17	50.80	5	2,494	0.20%
2021/05/12	5	55.28	0.5	55.20	55.20	4.5	2,437	0.18%
2021/05/11	1	62.00	8	61.83	61.30	-7	2,407	-0.29%
2021/05/10	3	68.00	0	0.00	68.10	3	2,333	0.13%
2021/05/07	0	0.00	20	68.40	68.80	-20	2,344	-0.85%
2021/05/06	3	67.90	1	67.40	67.90	2	2,357	0.08%
2021/05/05	0	0.00	2	66.80	66.50	-2	2,436	-0.08%
2021/05/04	1	64.70	0	0.00	65.80	1	2,472	0.04%
2021/05/03	0	0.00	2	66.05	65.20	-2	2,493	-0.08%
2021/04/28	33	68.22	4	69.00	67.80	29	2,506	1.16%
2021/04/27	0	0.00	8	67.23	67.50	-8	2,459	-0.33%
2021/04/26	1	67.00	4	67.00	67.00	-3	2,471	-0.12%
2021/04/22	4	68.70	7	67.37	66.80	-3	2,524	-0.12%
2021/04/21	0	0.00	4	67.55	67.90	-4	2,556	-0.16%
2021/04/20	1	67.10	3	67.17	67.20	-2	2,535	-0.08%
2021/04/19	0	0.00	3	67.03	67.20	-3	2,565	-0.12%
2021/04/16	0	0.00	1	65.90	65.90	-1	2,547	-0.04%
2021/04/15	0	0.00	1	63.50	64.00	-1	2,554	-0.04%
2021/04/14	5	61.96	5	61.60	62.00	0	2,567	0.00%
2021/04/13	2	64.95	4	64.93	64.30	-2	2,516	-0.08%
2021/04/12	1	66.80	15	66.20	66.10	-14	2,473	-0.57%
2021/04/09	3	66.67	10	66.86	66.50	-7	2,482	-0.28%
2021/04/08	4	66.35	0	0.00	66.70	4	2,468	0.16%
2021/04/07	19	66.90	6	66.60	66.50	13	2,456	0.53%
2021/04/06	1	67.30	0	0.00	66.80	1	2,449	0.04%
2021/04/01	6	67.00	3	67.20	66.70	3	2,460	0.12%
2021/03/30	2	67.00	1	67.10	67.00	1	2,504	0.04%
2021/03/29	0	0.00	1	66.90	67.10	-1	2,528	-0.04%
2021/03/26	1	66.60	0	0.00	66.70	1	2,619	0.04%
2021/03/25	4	66.40	1	66.40	66.30	3	2,685	0.11%
2021/03/23	3	66.70	1	66.90	66.70	2	2,720	0.07%
2021/03/22	3	66.87	0	0.00	66.80	3	2,734	0.11%
2021/03/18	1	67.70	6	67.40	67.40	-5	2,752	-0.18%
2021/03/15	6	68.20	1	67.80	68.10	5	2,841	0.18%
2021/03/11	1	67.80	0	0.00	68.10	1	2,887	0.03%
2021/03/09	2	66.75	0	0.00	67.00	2	2,885	0.07%
2021/03/08	2	67.90	3	68.43	67.90	-1	2,871	-0.03%
2021/03/04	14	68.64	0	0.00	68.20	14	2,914	0.48%
2021/02/25	0	0.00	1	71.00	71.10	-1	2,857	-0.03%
2021/02/24	0	0.00	1	70.90	70.30	-1	2,864	-0.03%
2021/02/23	1	70.50	7	70.37	70.40	-6	2,862	-0.21%
2021/02/22	2	71.30	1	71.20	71.20	1	2,930	0.03%
2021/02/18	3	71.20	1	71.40	71.20	2	2,978	0.07%
2021/02/17	0	0.00	2	69.30	69.30	-2	3,011	-0.07%
2021/02/05	5	67.80	4	68.00	68.00	1	2,993	0.03%
2021/02/04	0	0.00	3	66.87	66.70	-3	3,002	-0.10%
2021/02/02	4	67.58	2	67.40	67.00	2	3,048	0.07%
2021/02/01	5	67.06	3	67.10	67.90	2	3,032	0.07%
2021/01/29	11	70.36	2	69.25	68.80	9	3,112	0.29%
2021/01/28	6	70.43	0	0.00	70.20	6	3,078	0.19%
2021/01/27	5	71.60	6	71.57	71.70	-1	3,027	-0.03%
2021/01/25	1	69.80	0	0.00	69.00	1	2,864	0.03%
2021/01/22	0	68.90	0	0.00	68.40	0	2,838	0.00%
2021/01/20	1	69.00	0	0.00	68.50	1	2,870	0.03%
2021/01/19	0	0.00	1	69.20	68.80	-1	2,868	-0.03%
2021/01/14	1	69.00	3	69.43	70.90	-2	2,786	-0.07%
2021/01/12	1	67.00	0	0.00	66.70	1	2,719	0.04%
2021/01/11	1	68.90	0	0.00	68.90	1	2,692	0.04%
2021/01/08	2	67.00	0	0.00	67.50	2	2,673	0.07%
2021/01/07	0	0.00	10	68.10	68.10	-10	2,656	-0.38%
2021/01/06	0	0.00	10	68.36	68.30	-10	2,634	-0.38%
2020/12/30	0	0.00	15	68.60	68.70	-15	2,597	-0.58%
2020/12/28	2	67.75	11	67.82	67.90	-9	2,615	-0.34%
2020/12/25	0	0.00	0.1	69.10	68.80	-0.1	2,581	0.00%
2020/12/24	3	70.23	1	70.20	70.20	2	2,571	0.08%
2020/12/23	2	68.35	2	69.00	69.50	0	2,559	0.00%
2020/12/22	16	68.97	5	68.20	67.60	11	2,576	0.43%
2020/12/21	3	68.60	0	0.00	68.30	3	2,515	0.12%
2020/12/18	1	70.30	0	0.00	70.50	1	2,586	0.04%
2020/12/16	1	71.60	1	72.20	72.00	0	2,632	0.00%
2020/12/15	5	71.20	0	0.00	71.60	5	2,710	0.18%
2020/12/11	7	72.81	3	73.80	72.60	4	2,810	0.14%
2020/12/10	13	75.24	41	76.07	74.60	-28	2,880	-0.97%
2020/12/08	12	77.87	0	0.00	77.90	12	2,958	0.41%
2020/12/07	5	77.74	0	0.00	77.30	5	2,949	0.17%
2020/12/04	4	81.50	0	0.00	81.10	4	2,888	0.14%
2020/12/03	3	81.80	3	82.53	81.80	0	2,879	0.00%
2020/12/02	7	82.57	9	82.74	82.60	-2	2,878	-0.07%
2020/12/01	1	82.00	1	82.80	83.40	0	2,889	0.00%
2020/11/30	1	82.30	1	82.30	81.30	0	2,889	0.00%
2020/11/27	4	83.33	7	82.81	83.40	-3	2,869	-0.10%
2020/11/26	3	83.03	28	83.34	84.10	-25	2,840	-0.88%
2020/11/25	2	81.30	4	81.88	81.40	-2	2,816	-0.07%
2020/11/24	3	81.43	13	81.75	81.30	-10	2,831	-0.35%
2020/11/23	3	82.10	2	81.70	81.50	1	2,871	0.03%
2020/11/19	9	82.63	8	82.28	82.40	1	2,877	0.03%
2020/11/18	1	82.10	3	81.47	82.40	-2	2,826	-0.07%
2020/11/17	15	81.77	11	82.29	81.60	4	2,822	0.14%
2020/11/16	0	0.00	30	81.60	81.80	-30	2,855	-1.05%
2020/11/13	0	0.00	1	79.10	78.70	-1	2,823	-0.04%
2020/11/12	7	78.33	4	78.08	79.00	3	2,857	0.10%
2020/11/11	13	79.35	3	79.73	79.70	10	2,871	0.35%
2020/11/10	2	77.60	3	78.03	78.50	-1	2,919	-0.03%
2020/11/09	3	78.03	5	78.60	78.50	-2	2,982	-0.07%
2020/11/06	8	78.25	10	79.09	78.50	-2	3,079	-0.06%
2020/11/04	3	76.10	1	75.20	75.80	2	3,117	0.06%
2020/11/03	2	75.15	10	75.30	74.90	-8	3,232	-0.25%
2020/11/02	0	0.00	2	75.00	75.20	-2	3,373	-0.06%
2020/10/30	0	0.00	17	75.70	74.10	-17	3,595	-0.47%
2020/10/29	11	76.26	16	76.23	76.20	-5	3,641	-0.14%
2020/10/28	10	75.49	3	75.73	75.40	7	3,735	0.19%
2020/10/27	4	74.65	5	74.38	74.30	-1	3,751	-0.03%
2020/10/26	5	73.90	1	74.00	72.80	4	3,789	0.11%
2020/10/23	0	0.00	2	73.20	73.30	-2	3,857	-0.05%
2020/10/22	3	72.17	0	0.00	72.20	3	3,945	0.08%
2020/10/21	1	72.90	1	72.00	72.90	0	4,023	0.00%
2020/10/19	2	71.00	2	70.70	71.00	0	4,236	0.00%
2020/10/15	8	71.29	2	70.80	70.90	6	4,345	0.14%
2020/10/13	0	0.00	20	71.70	71.70	-20	4,480	-0.45%
2020/10/12	3	72.00	2	73.00	72.00	1	4,540	0.02%
2020/10/08	2	73.00	2	72.90	73.00	0	4,563	0.00%
2020/10/07	1	73.10	3	73.23	72.90	-2	4,600	-0.04%
2020/10/06	7	73.11	1	71.70	71.70	6	4,641	0.13%
2020/09/30	7	71.94	0	0.00	72.20	7	4,830	0.14%
2020/09/29	4	71.15	1	71.50	71.00	3	4,900	0.06%
2020/09/28	2	72.55	2	71.95	72.00	0	4,991	0.00%
2020/09/25	3	73.07	1	74.80	72.40	2	5,108	0.04%
2020/09/24	1	76.60	1	75.00	74.60	0	5,324	0.00%
2020/09/23	10	79.43	15	78.72	77.30	-5	5,685	-0.09%
2020/09/22	1	78.30	0	0.00	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	78.30	78.30	-1	5,672	-0.02%
2020/09/17	1	77.90	2	78.25	78.10	-1	5,617	-0.02%
2020/09/16	11	77.94	38	77.71	78.00	-27	5,632	-0.48%
2020/09/15	16	76.59	25	75.97	77.10	-9	5,684	-0.16%
2020/09/14	19	73.07	18	74.37	74.20	1	5,814	0.02%
2020/09/11	0	0.00	2	70.15	71.00	-2	5,733	-0.03%
2020/09/10	4	71.53	1	71.40	70.70	3	5,824	0.05%
2020/09/08	3	70.87	2	71.30	71.40	1	6,064	0.02%
2020/09/07	4	71.70	1	72.20	70.70	3	6,139	0.05%
2020/09/04	1	70.50	11	71.06	71.70	-10	6,164	-0.16%
2020/09/03	4	71.83	7	72.57	71.10	-3	6,194	-0.05%
2020/09/02	1	70.90	0	0.00	70.80	1	6,193	0.02%
2020/09/01	5	70.70	0	0.00	71.00	5	6,217	0.08%
2020/08/31	1	70.80	5	72.58	72.30	-4	6,318	-0.06%
2020/08/28	2	71.25	1	71.30	70.80	1	6,344	0.02%
2020/08/27	1	72.70	4	73.55	72.30	-3	6,351	-0.05%
2020/08/26	4	71.43	5	71.00	71.10	-1	6,367	-0.02%
2020/08/25	3	72.87	3	72.00	72.10	0	6,399	0.00%
2020/08/24	12	72.60	12	72.19	72.60	0	6,414	0.00%
2020/08/21	0	0.00	2	72.40	72.40	-2	6,432	-0.03%
2020/08/20	8	70.41	10	72.18	70.50	-2	6,500	-0.03%
2020/08/19	5	74.30	10	74.00	73.50	-5	6,602	-0.08%
2020/08/18	3	75.20	3	76.40	75.20	0	6,665	0.00%
2020/08/17	4	76.15	0	0.00	76.20	4	6,804	0.06%
2020/08/14	0	0.00	7	76.03	76.90	-7	7,144	-0.10%
2020/08/13	1	74.10	4	74.78	73.70	-3	7,234	-0.04%
2020/08/12	16	73.49	8	73.48	73.20	8	7,304	0.11%
2020/08/11	2	74.95	2	76.35	75.80	0	7,256	0.00%
2020/08/10	4	76.28	4	74.88	74.40	0	7,261	0.00%
2020/08/07	11	77.32	1	76.30	76.30	10	7,369	0.14%
2020/08/06	15	80.71	3	81.53	79.60	12	7,356	0.16%
2020/08/05	5	80.82	17	81.38	83.10	-12	7,623	-0.16%
2020/08/04	0	0.00	9	76.53	75.80	-9	7,502	-0.12%
2020/08/03	8	76.66	10	75.75	73.70	-2	7,519	-0.03%
2020/07/31	3	80.27	1	80.70	80.40	2	7,730	0.03%
2020/07/30	10	79.72	5	79.92	79.60	5	8,002	0.06%
2020/07/29	8	80.58	2.2	81.45	80.10	5.8	8,006	0.07%
2020/07/28	2	80.90	2	81.40	82.00	0	8,007	0.00%
2020/07/27	1	80.50	2	80.30	80.00	-1	7,992	-0.01%
2020/07/24	10	81.73	10	82.84	80.80	0	8,093	0.00%
2020/07/23	3	81.50	8	81.91	83.10	-5	8,153	-0.06%
2020/07/22	21	82.18	12	81.93	82.40	9	8,100	0.11%
2020/07/21	13	81.38	13	81.17	81.80	0	8,102	0.00%
2020/07/20	0	0.00	1	79.60	80.20	-1	8,192	-0.01%
2020/07/17	17	79.57	21	79.60	78.90	-4	8,302	-0.05%
2020/07/16	2	79.25	1	79.30	79.60	1	8,376	0.01%
2020/07/15	14	78.11	18	79.10	78.00	-4	8,442	-0.05%
2020/07/14	2	77.85	17	77.89	78.70	-15	8,504	-0.18%
2020/07/13	9	78.40	2	78.60	77.70	7	8,523	0.08%
2020/07/10	6	78.85	2	78.65	77.70	4	8,572	0.05%
2020/07/09	27	81.84	22	83.51	81.10	5	8,601	0.06%
2020/07/08	7	80.30	4	80.88	81.60	3	8,613	0.03%
2020/07/07	3	79.77	4	80.58	79.80	-1	8,630	-0.01%
2020/07/06	7	79.40	9	80.70	78.90	-2	8,763	-0.02%
2020/07/03	29	78.92	10	80.33	78.00	19	8,994	0.21%
2020/07/02	26	77.74	36	75.18	79.40	-10	8,939	-0.11%
2020/07/01	8	72.26	6	71.98	72.20	2	8,738	0.02%
2020/06/29	3	69.40	1	69.10	69.10	2	8,739	0.02%
2020/06/23	3	71.30	17	72.01	70.60	-14	8,835	-0.16%
2020/06/22	31	72.60	19	73.72	72.30	12	8,839	0.14%
2020/06/19	3	72.20	4	72.58	73.60	-1	8,860	-0.01%
2020/06/18	7	69.53	2	69.40	69.40	5	8,725	0.06%
2020/06/17	23	69.22	19	70.18	69.00	4	8,838	0.05%
2020/06/16	10	70.25	10	69.85	70.60	0	8,860	0.00%
2020/06/15	2	68.10	4	67.48	67.30	-2	8,868	-0.02%
2020/06/12	7	64.44	4	64.03	67.60	3	9,014	0.03%
2020/06/11	12	65.49	13	67.27	65.20	-1	9,095	-0.01%
2020/06/10	24	65.94	0	0.00	67.00	24	9,153	0.26%
2020/06/09	1	66.80	4	67.25	66.20	-3	9,234	-0.03%
2020/06/08	2	67.15	5	67.54	67.00	-3	9,341	-0.03%
2020/06/05	148	67.01	16	67.59	67.30	132	9,400	1.40%	大買/鉅額交易
2020/06/04	5	70.26	3	70.43	69.80	2	9,466	0.02%
2020/06/03	16	69.12	13	69.22	70.20	3	9,620	0.03%
2020/06/02	6	70.43	6	69.62	69.00	0	9,744	0.00%
2020/06/01	2	69.70	4	69.18	69.60	-2	9,816	-0.02%
2020/05/29	3	68.53	21	68.63	68.70	-18	9,858	-0.18%
2020/05/28	1	68.40	11	68.75	68.10	-10	10,032	-0.10%
2020/05/27	32	67.90	3	67.93	68.10	29	10,091	0.29%
2020/05/26	9	70.37	14	69.11	68.20	-5	10,310	-0.05%
2020/05/25	18	70.90	14	70.41	72.50	4	10,445	0.04%
2020/05/22	8	71.31	2	70.30	69.70	6	10,475	0.06%
2020/05/21	180	69.67	181.2	69.42	71.50	-1.2	10,464	-0.01%	大買/大賣/
2020/05/20	27	64.11	32	62.32	65.00	-5	10,220	-0.05%
2020/05/19	25	62.97	21	62.25	62.90	4	10,586	0.04%
2020/05/18	11	60.29	11	60.14	60.80	0	10,586	0.00%
2020/05/15	3	61.60	2	61.45	60.80	1	10,820	0.01%
2020/05/14	0	0.00	14	62.54	60.60	-14	11,202	-0.12%
2020/05/13	21	61.95	11	62.19	61.90	10	11,770	0.08%
2020/05/12	39	62.46	115	63.10	62.10	-76	12,247	-0.62%	大賣/
2020/05/11	2	59.65	2	61.15	61.40	0	12,047	0.00%
2020/05/08	2	60.15	3	60.37	60.20	-1	12,006	-0.01%
2020/05/07	94	61.37	23	60.48	60.10	71	12,034	0.59%
2020/05/06	57	58.30	71.6	58.64	58.60	-14.6	11,835	-0.12%
2020/05/05	0	0.00	3	55.90	55.60	-3	11,633	-0.03%
2020/04/30	0	0.00	4	56.25	56.30	-4	11,923	-0.03%
2020/04/29	26	56.56	29	57.84	56.30	-3	12,041	-0.02%
2020/04/28	11	56.72	9	56.54	57.20	2	12,202	0.02%
2020/04/27	0	0.00	3	54.20	54.00	-3	12,135	-0.02%
2020/04/24	3	53.97	3	54.60	54.00	0	12,214	0.00%
2020/04/23	57	55.92	49	55.70	54.60	8	12,367	0.06%
2020/04/22	4	54.40	5	54.90	55.90	-1	12,442	-0.01%
2020/04/21	15	54.13	12	53.53	54.00	3	12,394	0.02%
2020/04/20	1	53.80	16	53.35	53.40	-15	12,231	-0.12%
2020/04/17	8	53.45	5	52.56	52.00	3	12,138	0.02%
2020/04/15	25	53.53	11	53.57	53.00	14	12,025	0.12%
2020/04/14	5	53.00	2	53.00	54.00	3	11,926	0.03%
2020/04/13	0	0.00	12.2	53.91	53.10	-12.2	11,862	-0.10%
2020/04/10	0	0.00	1	52.50	52.50	-1	11,721	-0.01%
2020/04/09	56	52.81	50	53.18	52.80	6	11,677	0.05%
2020/04/08	12	51.53	17	50.37	51.80	-5	11,479	-0.04%
2020/04/07	52	47.87	46	46.20	48.40	6	11,116	0.05%
2020/04/06	29	44.06	67	44.11	44.00	-38	10,970	-0.35%
2020/04/01	8	46.20	9	45.73	45.50	-1	10,811	-0.01%
2020/03/31	8	48.03	5	47.22	47.10	3	10,793	0.03%
2020/03/30	1	47.15	1	48.40	48.70	0	10,818	0.00%
2020/03/27	6	48.95	0	0.00	48.40	6	10,907	0.06%
2020/03/26	3	51.47	1	50.60	51.80	2	10,903	0.02%
2020/03/25	40	53.30	25	52.49	51.40	15	10,937	0.14%
2020/03/24	11	52.89	0	0.00	52.50	11	10,937	0.10%
2020/03/23	10	52.50	6	52.25	51.00	4	10,976	0.04%
2020/03/20	31.2	49.66	0	0.00	51.40	31.2	10,835	0.29%
2020/03/19	1	47.00	8	48.34	47.20	-7	10,721	-0.07%
2020/03/18	80	51.67	89	50.86	50.50	-9	10,591	-0.08%
2020/03/17	7	47.96	9	46.50	49.15	-2	10,397	-0.02%
2020/03/16	3	47.78	32	47.66	46.55	-29	10,242	-0.28%
2020/03/13	10	48.67	8	48.60	49.45	2	10,142	0.02%
2020/03/12	20	51.00	7	51.27	50.00	13	10,088	0.13%
2020/03/11	1	55.60	38	54.97	54.20	-37	9,966	-0.37%
2020/03/10	16	53.94	12	53.85	55.20	4	9,869	0.04%
2020/03/09	11	57.17	45	58.12	55.00	-34	9,664	-0.35%
2020/03/06	65	57.59	25	57.54	57.60	40	9,457	0.42%
2020/03/05	18	57.46	20	57.48	56.90	-2	9,328	-0.02%
2020/03/04	22	56.75	8	56.73	56.70	14	9,246	0.15%
2020/03/03	34	57.88	50	57.64	57.90	-16	9,238	-0.17%
2020/03/02	5	55.80	14	55.84	56.00	-9	9,054	-0.10%
2020/02/27	48	56.08	63	56.99	55.40	-15	8,973	-0.17%
2020/02/26	49	57.89	49	57.16	57.10	0	8,663	0.00%
2020/02/25	27	56.09	22	56.18	55.90	5	8,348	0.06%
2020/02/24	17	56.31	49	56.30	55.70	-32	8,210	-0.39%
2020/02/21	6	55.20	11	55.64	55.50	-5	8,069	-0.06%
2020/02/20	48	55.66	54	54.75	55.50	-6	7,975	-0.08%
2020/02/19	45	57.34	28	57.69	58.20	17	7,523	0.23%
2020/02/18	71	58.26	84	57.56	57.20	-13	7,427	-0.18%
2020/02/17	101	60.69	125	60.38	59.70	-24	7,168	-0.33%	大買/大賣/
2020/02/14	190	59.90	135.2	58.49	60.30	54.8	6,726	0.81%	大買/大賣/
2020/02/13	43	55.09	91	54.44	54.90	-48	6,002	-0.80%
2020/02/12	30	52.56	11	53.07	52.40	19	5,496	0.35%
2020/02/11	1	51.90	1	52.60	52.00	0	5,386	0.00%
2020/02/10	12	52.05	8	52.88	51.30	4	5,538	0.07%
2020/02/07	13	51.88	10	52.34	52.00	3	5,440	0.06%
2020/02/06	7	52.79	4	53.25	53.60	3	5,321	0.06%
2020/02/05	21	53.27	35	52.89	52.60	-14	5,214	-0.27%
2020/02/04	31	51.74	34	52.42	51.70	-3	4,944	-0.06%
2020/02/03	15	52.54	5	52.96	52.70	10	4,849	0.21%
2020/01/31	9	52.44	15	52.86	53.30	-6	4,686	-0.13%
2020/01/30	13	49.23	40	50.01	49.80	-27	4,367	-0.62%
2020/01/20	3	50.80	4	51.00	51.00	-1	4,231	-0.02%
2020/01/17	29	50.24	18	50.09	50.30	11	4,153	0.26%
2020/01/16	20	49.19	28	48.54	49.20	-8	3,998	-0.20%
2020/01/15	2	47.38	7	47.33	47.20	-5	3,778	-0.13%
2020/01/14	11	46.61	8	46.94	46.60	3	3,766	0.08%
2020/01/13	0	0.00	2	46.03	46.65	-2	3,761	-0.05%
2020/01/10	5	45.29	0	0.00	45.40	5	3,835	0.13%
2020/01/09	3	45.13	4	45.63	45.30	-1	3,831	-0.03%
2020/01/08	12	44.37	1	44.30	44.20	11	3,898	0.28%
2020/01/07	2	44.98	0	0.00	44.70	2	3,949	0.05%
2020/01/06	11	45.50	1	45.65	45.65	10	3,964	0.25%
2020/01/03	10	46.42	10	47.04	46.30	0	4,085	0.00%
2020/01/02	3	46.88	2	47.33	47.25	1	4,108	0.02%
2019/12/31	0	0.00	1	46.25	46.00	-1	4,206	-0.02%
2019/12/30	10	46.43	0	0.00	46.05	10	4,311	0.23%
2019/12/27	10	46.85	0.1	46.70	46.85	9.9	4,271	0.23%
2019/12/26	20	46.28	2	46.15	46.05	18	4,260	0.42%
2019/12/25	2	47.68	1	48.15	47.20	1	4,222	0.02%
2019/12/24	13	47.47	9	47.54	47.70	4	4,240	0.09%
2019/12/23	3	47.45	17	47.08	47.60	-14	4,127	-0.34%
2019/12/20	10	45.44	2	46.15	46.00	8	3,987	0.20%
2019/12/19	4	46.23	1	46.65	46.50	3	3,933	0.08%
2019/12/18	0	0.00	5	45.31	45.10	-5	3,831	-0.13%
2019/12/17	0	0.00	1	44.20	44.10	-1	3,703	-0.03%
2019/12/16	0	0.00	1	43.70	44.00	-1	3,732	-0.03%
2019/12/13	7	43.70	8	43.98	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	2	43.58	43.45	-2	3,953	-0.05%
2019/12/11	1	42.55	0	0.00	42.65	1	4,085	0.02%
2019/12/09	6	42.78	3	42.63	42.60	3	4,163	0.07%
2019/12/06	0	0.00	1	43.95	44.05	-1	4,135	-0.02%
2019/12/04	1	42.70	1	43.00	43.00	0	4,464	0.00%
2019/12/02	2	42.95	3	43.00	42.65	-1	4,603	-0.02%
2019/11/29	1	44.35	1	43.90	43.75	0	4,658	0.00%
2019/11/28	2	44.80	3	44.57	44.80	-1	4,686	-0.02%
2019/11/27	1	43.90	0	0.00	43.95	1	4,687	0.02%
2019/11/26	0	0.00	2	43.60	43.60	-2	4,722	-0.04%
2019/11/25	1	43.00	1	42.95	42.95	0	4,789	0.00%
2019/11/22	0	0.00	1	42.90	42.70	-1	4,867	-0.02%
2019/11/21	2	42.50	1	42.80	43.20	1	4,990	0.02%
2019/11/20	1	42.95	0	0.00	43.15	1	5,080	0.02%
2019/11/19	4	44.06	3	43.88	43.60	1	5,197	0.02%
2019/11/18	4	44.13	8	44.26	44.30	-4	5,226	-0.08%
2019/11/15	1	42.15	2	42.70	43.00	-1	5,233	-0.02%
2019/11/14	3	41.70	2	41.60	41.65	1	5,387	0.02%
2019/11/13	0	0.00	2	43.10	42.70	-2	5,441	-0.04%
2019/11/12	1	42.10	1	42.70	43.20	0	5,495	0.00%
2019/11/11	4	42.53	14	43.32	42.10	-10	5,660	-0.18%
2019/11/08	13	44.47	3	44.10	43.85	10	5,702	0.18%
2019/11/07	2	43.63	4	44.03	44.45	-2	5,784	-0.03%
2019/11/04	1	42.90	1	42.80	42.55	0	6,228	0.00%
2019/10/31	2	43.50	1	43.40	43.25	1	6,445	0.02%
2019/10/30	0	0.00	7	43.14	43.15	-7	6,554	-0.11%
2019/10/29	3	42.65	3	42.52	42.25	0	6,586	0.00%
2019/10/25	0	0.00	2	42.70	42.65	-2	6,713	-0.03%
2019/10/24	2	43.30	7	43.36	43.40	-5	6,710	-0.07%
2019/10/23	5	42.61	0	0.00	42.50	5	6,712	0.07%
2019/10/22	2	42.93	5	43.42	42.75	-3	6,735	-0.04%
2019/10/21	7	42.27	0	0.00	42.55	7	6,731	0.10%
2019/10/18	0	0.00	10	42.81	42.85	-10	6,792	-0.15%
2019/10/16	1	41.45	22	41.73	41.80	-21	6,818	-0.31%
2019/10/15	2	40.75	9	40.58	40.60	-7	6,821	-0.10%
2019/10/14	3	38.78	0	0.00	39.30	3	6,860	0.04%
2019/10/09	2	38.55	3	38.65	38.85	-1	6,895	-0.01%
2019/10/08	5	41.12	0	0.00	41.05	5	6,871	0.07%
2019/10/07	8	42.03	15	42.35	42.30	-7	6,886	-0.10%
2019/10/04	21	41.07	19	40.34	40.30	2	6,848	0.03%
2019/10/03	8	42.03	2	41.95	41.95	6	6,802	0.09%
2019/10/02	1	42.05	0	0.00	42.40	1	6,962	0.01%
2019/10/01	1	42.10	0	0.00	42.20	1	6,981	0.01%
2019/09/27	8	42.53	4	42.08	42.05	4	6,999	0.06%
2019/09/26	2	43.95	0	0.00	43.85	2	7,086	0.03%
2019/09/24	0	0.00	20	44.40	43.80	-20	7,262	-0.28%
2019/09/23	5	44.04	4	44.35	44.30	1	7,290	0.01%
2019/09/19	2	43.55	2	43.55	43.60	0	7,393	0.00%
2019/09/18	47	43.80	81	44.28	43.40	-34	7,383	-0.46%
2019/09/17	2	45.33	3	45.38	45.20	-1	7,202	-0.01%
2019/09/16	11	44.96	7	44.84	44.85	4	7,215	0.06%
2019/09/11	0	0.00	1	47.20	47.15	-1	7,212	-0.01%
2019/09/10	0	0.00	112	46.52	46.85	-112	7,338	-1.53%	大賣/鉅額交易
2019/09/09	18.4	47.55	159.5	47.07	46.70	-141.1	7,411	-1.90%	大賣/鉅額交易
2019/09/06	6	51.12	0	0.00	51.50	6	7,243	0.08%
2019/09/05	3.4	51.01	4	51.35	51.40	-0.6	7,472	-0.01%
2019/09/04	8	50.93	8	50.93	51.00	0	7,480	0.00%
2019/09/03	14	50.76	9	50.53	50.50	5	7,592	0.07%
2019/09/02	7	50.90	61	51.40	51.70	-54	7,645	-0.71%
2019/08/30	3	50.90	3	50.30	50.30	0	7,796	0.00%
2019/08/29	2	50.80	169	50.78	50.80	-167	7,929	-2.11%	大賣/鉅額交易
2019/08/28	9	50.71	11	50.23	50.60	-2	7,921	-0.03%
2019/08/27	7	51.37	0	0.00	51.00	7	7,869	0.09%
2019/08/26	5	52.10	2	52.70	51.30	3	7,858	0.04%
2019/08/23	4	53.78	2	53.95	53.60	2	7,771	0.03%
2019/08/22	1.1	53.73	7	54.86	54.90	-5.9	7,731	-0.08%
2019/08/21	8	54.13	1	54.20	54.20	7	7,650	0.09%
2019/08/20	1	54.80	3	55.40	55.00	-2	7,684	-0.03%
2019/08/19	29	55.31	2	55.70	55.20	27	7,690	0.35%
2019/08/16	5	53.60	1	53.20	53.20	4	7,605	0.05%
2019/08/15	4	53.83	4	54.08	53.90	0	7,544	0.00%
2019/08/14	7	54.69	11	55.26	54.60	-4	7,517	-0.05%
2019/08/13	6	53.30	4	54.43	53.10	2	7,466	0.03%
2019/08/12	6	54.77	10	54.86	54.40	-4	7,543	-0.05%
2019/08/08	15	55.83	98	56.04	56.50	-83	7,500	-1.11%
2019/08/07	15	53.22	12	53.61	52.80	3	7,291	0.04%
2019/08/06	31	53.31	16	53.07	53.80	15	7,271	0.21%
2019/08/05	37	51.34	26	51.76	50.70	11	7,113	0.15%
2019/08/02	5	52.70	9	52.94	52.70	-4	7,225	-0.06%
2019/08/01	4	52.53	34	52.51	53.00	-30	7,491	-0.40%
2019/07/31	5	51.52	1	51.40	51.60	4	7,711	0.05%
2019/07/30	13	51.29	7	50.81	51.50	6	7,891	0.08%
2019/07/29	18	49.99	5	50.50	50.50	13	7,944	0.16%
2019/07/26	0	0.00	12	49.50	49.60	-12	8,083	-0.15%
2019/07/25	7	50.06	0	0.00	49.85	7	8,164	0.09%
2019/07/24	0	0.00	20	49.88	49.40	-20	8,324	-0.24%
2019/07/23	6	50.30	10	49.83	49.80	-4	8,400	-0.05%
2019/07/22	31	49.75	0	0.00	50.70	31	8,389	0.37%
2019/07/19	8	49.33	8	49.56	49.50	0	8,400	0.00%
2019/07/18	0	0.00	1	49.25	49.00	-1	8,547	-0.01%
2019/07/17	1	50.20	0	0.00	50.10	1	8,531	0.01%
2019/07/16	14	51.48	6	51.40	50.70	8	8,540	0.09%
2019/07/15	11	51.90	10	52.10	51.90	1	8,616	0.01%
2019/07/12	8	51.10	8	51.36	51.50	0	8,738	0.00%
2019/07/11	4	50.08	16	50.01	50.70	-12	8,819	-0.14%
2019/07/10	17	50.86	1	50.20	50.20	16	9,016	0.18%
2019/07/09	3	50.50	5	50.54	49.85	-2	9,495	-0.02%
2019/07/08	14	51.16	8	50.38	50.60	6	10,127	0.06%
2019/07/05	3	51.77	0	0.00	51.70	3	10,138	0.03%
2019/07/04	1	52.10	1	52.00	52.10	0	10,181	0.00%
2019/07/03	45	52.20	31	52.75	51.70	14	10,261	0.14%
2019/07/02	2	54.50	0	0.00	54.30	2	10,153	0.02%
2019/07/01	10	54.81	11	55.17	55.50	-1	10,229	-0.01%
2019/06/28	0	0.00	5	54.72	54.60	-5	10,178	-0.05%
2019/06/27	12	54.68	9	54.57	53.70	3	10,264	0.03%
2019/06/26	11	53.95	5	54.40	54.00	6	10,310	0.06%
2019/06/25	10	53.75	2	53.70	54.10	8	10,371	0.08%
2019/06/24	1	54.30	6	54.22	54.30	-5	10,411	-0.05%
2019/06/21	8	53.70	7	53.64	53.10	1	10,404	0.01%
2019/06/20	1	54.80	1	54.40	54.30	0	10,366	0.00%
2019/06/19	9	53.87	4	54.38	53.40	5	10,343	0.05%
2019/06/18	8	52.19	13	52.78	53.40	-5	10,289	-0.05%
2019/06/17	17	54.01	12	54.44	52.70	5	10,162	0.05%
2019/06/14	4	55.20	1	55.00	55.00	3	10,109	0.03%
2019/06/13	23	55.56	47	55.40	54.90	-24	10,050	-0.24%
2019/06/12	5	53.56	3	54.13	54.00	2	9,826	0.02%
2019/06/11	7	53.36	11	53.43	53.10	-4	9,808	-0.04%
2019/06/10	7	52.73	57	52.72	52.60	-50	9,740	-0.51%
2019/06/06	16	51.44	46	52.22	52.70	-30	9,728	-0.31%
2019/06/05	7	50.86	25	50.46	51.70	-18	9,543	-0.19%
2019/06/04	8	48.28	3.5	47.85	48.40	4.5	9,438	0.05%
2019/06/03	33	47.13	7	47.38	47.35	26	9,508	0.27%
2019/05/31	46	48.19	17	48.02	48.20	29	9,800	0.30%
2019/05/30	3	47.12	1	47.45	47.45	2	9,783	0.02%
2019/05/29	1	47.40	8	47.48	47.50	-7	9,802	-0.07%
2019/05/28	1	45.90	10	46.38	47.30	-9	9,865	-0.09%
2019/05/27	12	44.93	7	45.02	45.60	5	9,886	0.05%
2019/05/24	20	46.50	15	47.02	45.95	5	9,851	0.05%
2019/05/23	29.2	46.75	3	48.13	46.25	26.2	9,818	0.27%
2019/05/22	4.1	49.07	7	49.92	48.95	-2.9	9,878	-0.03%
2019/05/21	4.3	48.77	3	49.58	49.75	1.3	9,976	0.01%
2019/05/20	9	48.73	5	49.17	48.75	4	10,042	0.04%
2019/05/17	14	51.30	6	50.53	49.55	8	9,982	0.08%
2019/05/16	4	52.00	21	52.20	51.70	-17	9,904	-0.17%
2019/05/15	6	51.45	3	51.57	51.60	3	9,874	0.03%
2019/05/14	2	48.73	1	50.10	50.80	1	9,929	0.01%
2019/05/13	4	50.18	1	49.90	50.00	3	10,008	0.03%
2019/05/10	26	50.60	15	50.50	50.00	11	10,404	0.11%
2019/05/09	52.6	51.78	20	51.65	50.50	32.6	10,496	0.31%
2019/05/08	42	53.61	25	54.57	55.00	17	10,425	0.16%
2019/05/07	8	51.31	16	52.29	53.70	-8	10,216	-0.08%
2019/05/06	4	50.45	6	50.93	50.00	-2	10,111	-0.02%
2019/05/03	22	51.55	24	51.82	51.70	-2	10,062	-0.02%
2019/05/02	53	51.22	51	50.68	50.70	2	10,037	0.02%
2019/04/30	6	49.82	10	50.71	51.20	-4	10,095	-0.04%
2019/04/29	1	47.55	4	48.13	49.25	-3	10,047	-0.03%
2019/04/26	2	49.15	1	48.55	48.50	1	10,085	0.01%
2019/04/25	5	48.54	5	49.02	49.10	0	10,291	0.00%
2019/04/24	15	50.06	8	50.51	49.00	7	10,513	0.07%
2019/04/23	3	50.13	0	0.00	50.70	3	10,808	0.03%
2019/04/22	2	50.05	3	50.13	49.70	-1	11,100	-0.01%
2019/04/19	8	50.98	3	50.40	50.40	5	11,010	0.05%
2019/04/18	9	50.57	6	50.42	50.00	3	10,844	0.03%
2019/04/17	6	51.17	7	51.86	52.00	-1	10,676	-0.01%
2019/04/16	28	50.97	31	51.63	50.70	-3	10,536	-0.03%
2019/04/15	4	49.23	18	48.44	51.00	-14	10,281	-0.14%
2019/04/12	11	48.25	28	47.77	46.45	-17	9,716	-0.17%
2019/04/11	0	0.00	14	46.56	46.95	-14	9,029	-0.16%
2019/04/10	0	0.00	1	46.00	45.75	-1	8,884	-0.01%
2019/04/09	2	45.63	5	45.58	45.45	-3	8,873	-0.03%
2019/04/03	8	44.98	13	45.31	44.70	-5	8,714	-0.06%
2019/04/02	1	43.95	2	44.33	43.85	-1	8,645	-0.01%
2019/04/01	2	44.93	8	44.71	44.00	-6	8,611	-0.07%
2019/03/29	14	42.66	16	42.73	43.85	-2	8,466	-0.02%
2019/03/28	2	42.45	2	42.45	41.80	0	8,339	0.00%
2019/03/27	3	41.98	5	41.94	42.15	-2	8,292	-0.02%
2019/03/26	23	41.44	0	0.00	41.40	23	8,246	0.28%
2019/03/25	2	40.35	2	40.60	40.80	0	8,317	0.00%
2019/03/22	4	41.89	4	41.51	41.20	0	8,334	0.00%
2019/03/21	4	41.39	2	41.85	42.00	2	8,383	0.02%
2019/03/20	2	41.25	6	41.12	41.10	-4	8,350	-0.05%
2019/03/19	2	41.00	2	41.60	41.60	0	8,334	0.00%
2019/03/18	7	40.91	3	40.55	40.40	4	8,292	0.05%
2019/03/15	4	41.56	1	41.35	41.15	3	8,266	0.04%
2019/03/14	1	41.95	5	41.24	41.90	-4	8,256	-0.05%
2019/03/13	2	40.45	3	40.65	40.80	-1	8,263	-0.01%
2019/03/12	8	41.60	4	41.15	40.45	4	8,221	0.05%
2019/03/11	2	41.05	2	41.45	41.35	0	8,174	0.00%
2019/03/08	20	41.83	5	41.70	41.45	15	8,280	0.18%
2019/03/07	14	43.00	1	42.65	42.65	13	8,253	0.16%
2019/03/06	14	44.60	8	45.51	43.70	6	8,223	0.07%
2019/03/05	0	0.00	1	44.35	44.25	-1	8,029	-0.01%
2019/03/04	1	43.75	3	43.95	44.40	-2	8,107	-0.02%
2019/02/27	3	43.00	4	43.21	44.30	-1	8,141	-0.01%
2019/02/26	0	0.00	4	43.90	43.60	-4	8,098	-0.05%
2019/02/25	2	43.60	2	43.70	44.45	0	8,177	0.00%
2019/02/22	11	43.52	7	43.70	43.40	4	8,166	0.05%
2019/02/21	7	45.27	5	45.95	44.40	2	8,278	0.02%
2019/02/20	18	43.53	15	43.78	45.00	3	8,215	0.04%
2019/02/19	16	44.95	18	44.43	44.20	-2	8,137	-0.02%
2019/02/18	3	44.65	10	44.71	44.15	-7	8,149	-0.09%
2019/02/15	12	44.34	7	44.29	44.30	5	8,216	0.06%
2019/02/14	4	45.71	7	45.44	45.10	-3	8,225	-0.04%
2019/02/13	15	46.47	9	46.20	45.25	6	8,184	0.07%
2019/02/12	15	47.20	10	47.44	46.95	5	8,142	0.06%
2019/02/11	14	45.52	21	45.60	48.05	-7	8,166	-0.09%
2019/01/30	2	41.83	18	41.60	43.70	-16	7,777	-0.21%
2019/01/29	25	41.12	15	42.08	40.65	10	7,542	0.13%
2019/01/28	6	41.28	3	41.40	41.10	3	7,297	0.04%
2019/01/25	0	0.00	5	41.14	40.80	-5	7,166	-0.07%
2019/01/24	5	40.90	4	40.98	41.25	1	7,083	0.01%
2019/01/23	4	40.90	7	40.15	41.00	-3	6,996	-0.04%
2019/01/22	16	40.02	1	40.80	39.65	15	6,839	0.22%
2019/01/21	6	40.95	4	41.13	40.30	2	6,699	0.03%
2019/01/18	7	40.31	11.1	40.91	41.35	-4.1	6,564	-0.06%
2019/01/17	0	0.00	1	41.50	40.55	-1	6,416	-0.02%
2019/01/16	5	40.80	44	40.15	41.15	-39	6,188	-0.63%
2019/01/15	48	38.77	12	38.87	39.60	36	5,890	0.61%
2019/01/14	3	36.15	25	37.28	38.20	-22	5,445	-0.40%
2019/01/11	0	0.00	1	35.00	34.80	-1	5,098	-0.02%
2019/01/09	2	35.40	0	0.00	35.25	2	5,146	0.04%
2019/01/07	1	35.30	1	35.10	35.05	0	5,120	0.00%
2019/01/03	0	0.00	4	34.78	34.80	-4	5,244	-0.08%
2018/12/28	0	0.00	4	34.05	34.55	-4	5,266	-0.08%
2018/12/27	1	33.10	0	0.00	33.20	1	5,340	0.02%
2018/12/25	2	33.70	0	0.00	33.20	2	5,582	0.04%
2018/12/24	1	34.45	0	0.00	34.55	1	5,528	0.02%
2018/12/21	1	35.90	1	34.75	35.50	0	5,693	0.00%
2018/12/18	3	35.70	1	35.95	35.25	2	5,647	0.04%
2018/12/14	1	35.20	1	35.55	35.50	0	5,722	0.00%
2018/12/10	1	33.50	1	34.30	34.30	0	5,869	0.00%
2018/12/07	0	0.00	23	34.17	34.30	-23	5,914	-0.39%
2018/12/06	4	34.13	0	0.00	34.00	4	5,940	0.07%
2018/12/03	0	0.00	4	36.33	36.35	-4	6,100	-0.07%
2018/11/30	4	35.35	1	35.60	35.50	3	6,288	0.05%
2018/11/29	2	35.65	7	35.55	34.90	-5	6,381	-0.08%
2018/11/27	8	35.42	3	34.85	35.35	5	6,715	0.07%
2018/11/26	6	33.50	12	33.80	34.55	-6	6,769	-0.09%
2018/11/23	0	0.00	2	33.55	33.10	-2	6,853	-0.03%
2018/11/22	3	33.68	1	35.10	33.10	2	6,997	0.03%
2018/11/21	2	34.58	5	34.90	34.60	-3	7,287	-0.04%
2018/11/20	10	34.55	4	34.45	34.50	6	7,661	0.08%
2018/11/19	1	34.75	3	35.25	35.25	-2	7,658	-0.03%
2018/11/16	2	34.58	52	35.08	34.55	-50	7,754	-0.64%
2018/11/15	2	34.50	1	35.10	34.90	1	7,771	0.01%
2018/11/14	5	34.38	10	34.72	34.75	-5	7,837	-0.06%
2018/11/13	3	32.85	4	34.08	34.25	-1	7,727	-0.01%
2018/11/12	17	33.42	6	32.98	33.45	11	7,645	0.14%
2018/11/09	6	32.98	35	32.47	33.20	-29	7,615	-0.38%
2018/11/08	9	33.52	15.6	33.81	32.10	-6.6	7,626	-0.09%
2018/11/07	3	32.22	13	32.32	33.00	-10	7,553	-0.13%
2018/11/06	10	31.65	6	31.69	31.95	4	7,623	0.05%
2018/11/05	18	31.98	26	31.97	32.40	-8	7,638	-0.10%
2018/11/02	6	30.60	6	30.64	31.20	0	7,608	0.00%
2018/11/01	3	30.43	3	30.38	30.65	0	7,783	0.00%
2018/10/31	1	29.30	4	29.43	29.50	-3	7,845	-0.04%
2018/10/30	3	28.13	1	27.95	28.30	2	7,902	0.03%
2018/10/29	2	27.55	1	27.75	27.70	1	8,102	0.01%
2018/10/26	1	28.85	4	28.41	28.25	-3	8,217	-0.04%
2018/10/24	0	0.00	2	30.55	30.10	-2	8,476	-0.02%
2018/10/23	1	30.20	0	0.00	29.50	1	8,605	0.01%
2018/10/22	0	0.00	2	30.30	30.55	-2	8,882	-0.02%
2018/10/19	3	29.22	1	29.30	29.60	2	9,313	0.02%
2018/10/18	1	29.80	2	29.80	29.75	-1	9,394	-0.01%
2018/10/17	2	29.10	6	29.62	29.65	-4	9,724	-0.04%
2018/10/16	7	29.34	4	29.20	28.85	3	9,755	0.03%
2018/10/15	2	27.53	2	28.35	28.40	0	9,824	0.00%
2018/10/12	0	0.00	3	27.70	27.80	-3	9,868	-0.03%
2018/10/11	4	26.70	4	26.18	26.00	0	9,927	0.00%
2018/10/09	2	28.75	0	0.00	28.80	2	10,178	0.02%
2018/10/08	3	29.73	18	29.71	29.45	-15	10,380	-0.14%
2018/10/05	25	29.52	40	29.58	29.40	-15	10,806	-0.14%
2018/10/04	51	30.87	167	30.48	30.30	-116	10,989	-1.06%	大賣/鉅額交易
2018/10/03	153	32.45	10	32.18	32.00	143	10,902	1.31%	大買/鉅額交易
2018/10/02	16	31.05	24	31.36	31.20	-8	10,818	-0.07%
2018/10/01	59	30.94	7	30.56	30.95	52	10,962	0.47%
2018/09/28	16	31.90	1	31.85	31.70	15	10,991	0.14%
2018/09/27	0	0.00	5	32.02	32.25	-5	10,989	-0.05%
2018/09/26	0	0.00	7	32.34	32.10	-7	11,010	-0.06%
2018/09/25	2	31.10	0	0.00	32.15	2	11,008	0.02%
2018/09/21	5	31.58	3	31.48	31.45	2	10,954	0.02%
2018/09/20	27	30.92	8	31.49	30.85	19	10,881	0.17%
2018/09/19	11	32.67	3	32.37	32.25	8	10,713	0.07%
2018/09/18	10	32.94	6	32.60	33.10	4	10,631	0.04%
2018/09/17	4	33.58	0	0.00	33.15	4	10,586	0.04%
2018/09/14	0	0.00	1	33.85	34.25	-1	10,591	-0.01%
2018/09/13	0	0.00	6	33.03	33.20	-6	10,476	-0.06%
2018/09/12	1	33.30	2	33.20	33.30	-1	10,383	-0.01%
2018/09/11	8	33.72	10	33.89	34.70	-2	10,325	-0.02%
2018/09/10	12	32.87	6	33.09	33.00	6	10,218	0.06%
2018/09/07	5	34.16	8	34.24	34.60	-3	10,088	-0.03%
2018/09/06	16	35.32	10	34.74	35.00	6	10,124	0.06%
2018/09/05	25	34.59	34	34.74	34.70	-9	9,826	-0.09%
2018/09/04	31	35.09	24	35.47	34.10	7	9,652	0.07%
2018/09/03	8	36.48	7	36.21	36.70	1	9,251	0.01%
2018/08/31	3	36.73	2	37.10	36.60	1	9,128	0.01%
2018/08/30	5	36.23	5	36.75	36.70	0	8,975	0.00%
2018/08/29	7	36.75	6	37.05	37.35	1	8,820	0.01%
2018/08/28	9	36.63	12	36.47	36.70	-3	8,635	-0.03%
2018/08/27	5	34.76	24	35.00	35.30	-19	8,230	-0.23%
2018/08/24	2	32.70	0	0.00	33.10	2	7,915	0.03%
2018/08/23	7	32.85	1	32.70	32.35	6	7,920	0.08%
2018/08/22	12	31.71	10	31.75	32.25	2	7,714	0.03%
2018/08/21	1	30.95	11	31.17	31.75	-10	7,654	-0.13%
2018/08/20	0	0.00	1	30.30	30.30	-1	7,477	-0.01%
2018/08/17	10	30.00	0	0.00	29.70	10	7,456	0.13%
2018/08/16	1	30.15	0	0.00	30.10	1	7,415	0.01%
2018/08/15	25	30.30	27	29.98	29.85	-2	7,407	-0.03%
2018/08/14	24	30.44	27	30.71	29.65	-3	7,324	-0.04%
2018/08/13	29.4	30.83	14	31.44	30.75	15.4	7,189	0.21%
2018/08/10	1	32.00	0	0.00	31.80	1	7,032	0.01%
2018/08/09	2	31.65	10	31.78	31.90	-8	6,961	-0.11%
2018/08/08	4	32.23	6	32.23	31.75	-2	6,907	-0.03%
2018/08/07	6	32.13	7	32.34	32.65	-1	6,787	-0.01%
2018/08/06	7	31.89	0	0.00	31.80	7	6,687	0.10%
2018/08/03	10	32.67	6	33.28	32.20	4	6,627	0.06%
2018/08/02	7	31.92	19	31.91	32.30	-12	6,498	-0.18%
2018/08/01	27	32.70	14	32.78	31.85	13	6,373	0.20%
2018/07/31	2	32.03	21	32.10	32.00	-19	6,187	-0.31%
2018/07/30	0	0.00	4	32.23	32.40	-4	6,110	-0.07%
2018/07/27	5	31.78	17	31.87	32.00	-12	5,970	-0.20%
2018/07/26	3	31.30	12	32.00	31.00	-9	5,694	-0.16%
2018/07/25	0	0.00	11	29.46	29.25	-11	5,245	-0.21%
2018/07/24	17	29.29	13	29.42	29.30	4	5,128	0.08%
2018/07/23	8	27.91	0	0.00	27.95	8	4,781	0.17%
2018/07/20	5	27.88	9	28.69	28.60	-4	4,759	-0.08%
2018/07/18	3	28.65	41	28.49	28.60	-38	4,648	-0.82%
2018/07/17	6	29.41	6	29.29	28.65	0	4,508	0.00%
2018/07/16	20	29.29	2	28.73	28.10	18	4,143	0.43%
2018/07/13	55	28.82	54	28.02	29.30	1	3,897	0.03%
2018/07/12	1	26.65	27	26.79	27.75	-26	3,424	-0.76%
2018/07/11	3	25.50	2	25.20	25.25	1	3,103	0.03%
2018/07/09	39	25.20	54	25.54	25.15	-15	2,996	-0.50%
2018/07/06	19	25.14	25	24.55	25.35	-6	2,827	-0.21%
2018/07/04	0	0.00	1	24.00	23.85	-1	2,583	-0.04%
2018/07/03	0	0.00	12	23.14	23.30	-12	2,528	-0.47%
2018/06/15	2	23.30	0	0.00	23.50	2	2,256	0.09%
2018/06/14	15	23.82	5	24.60	23.60	10	2,236	0.45%
2018/06/13	10	23.30	21	24.29	24.35	-11	2,068	-0.53%
2018/06/11	0	0.00	24	23.29	23.80	-24	2,031	-1.18%
2018/06/07	1	24.15	1	23.85	23.70	0	2,010	0.00%
2018/06/05	3	23.98	0	0.00	23.85	3	1,935	0.16%
2018/06/04	15	23.30	0	0.00	23.60	15	1,887	0.79%
2018/06/01	7	23.47	51	23.98	23.50	-44	1,842	-2.39%
2018/05/31	45	22.78	7	23.60	23.65	38	1,706	2.23%
2018/05/29	3	21.55	0	0.00	21.60	3	1,498	0.20%
2018/05/22	21	22.05	0	0.00	22.10	21	1,367	1.54%
2018/05/17	0	0.00	5	21.80	21.90	-5	1,278	-0.39%
2018/05/16	0.3	21.75	0	0.00	21.80	0.3	1,260	0.03%
2018/05/15	11	21.67	4	21.68	21.60	7	1,237	0.57%
2018/05/14	5	21.25	0	0.00	21.25	5	1,155	0.43%
2018/05/11	0	0.00	4	21.85	21.55	-4	1,136	-0.35%
2018/05/10	13	22.87	14	22.60	22.25	-1	1,100	-0.09%
2018/05/09	10	22.30	0	0.00	22.30	10	1,007	0.99%
2018/05/08	10	21.96	0	0.00	21.90	10	981	1.02%
2018/05/07	22	22.37	24	22.50	22.50	-2	950	-0.21%
2018/05/04	2	22.85	0	0.00	22.45	2	913	0.22%
2018/04/26	18	21.35	18	21.90	21.35	0	770	0.00%
2018/04/25	1	20.45	0	0.00	21.70	1	701	0.14%
2018/04/24	0	0.00	1	20.50	20.65	-1	654	-0.15%
2018/04/18	2	20.85	0	0.00	20.60	2	604	0.33%
2018/04/17	3	21.00	0	0.00	20.65	3	596	0.50%
2018/04/16	9	20.87	0	0.00	20.80	9	594	1.51%
2018/04/10	1	19.75	0	0.00	19.50	1	589	0.17%
2018/03/29	0	0.00	1	19.00	18.95	-1	608	-0.16%
2018/03/27	0	0.00	4	19.10	18.80	-4	621	-0.64%
2018/03/12	0	0.00	8	18.90	18.80	-8	568	-1.41%
2018/03/06	0	0.00	5	18.72	18.75	-5	562	-0.89%
2018/01/08	0	0.00	5	22.40	22.40	-5	738	-0.68%