前鼎 (4908)-永豐金-桃園券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
96.3
漲跌
▲0.8
漲幅
+0.84%
成交量
4,161張
產業
上櫃通信網路類股
193人加入追蹤

立即追蹤
本地時間:14:30

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

前鼎 (4908)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/09/27	2.1	97.66	2.2	98.38	96.30	-0.1	3,093	0.00%
2024/09/26	7.2	96.76	6	96.47	95.50	1.2	3,051	0.04%
2024/09/25	1	100.50	4	99.13	98.50	-3	3,033	-0.10%
2024/09/24	3.1	100.99	1	100.50	100.50	2.1	3,091	0.07%
2024/09/23	1	103.50	5	104.40	103.00	-4	3,222	-0.12%
2024/09/20	7	102.29	2.3	103.41	102.00	4.7	3,207	0.15%
2024/09/19	16.4	104.78	8.4	103.79	105.00	8	3,161	0.25%
2024/09/18	13.4	103.74	25.1	103.98	103.00	-11.7	3,127	-0.37%
2024/09/16	6	100.58	4	100.38	100.00	2	3,061	0.07%
2024/09/13	12	102.25	3	102.50	102.50	9	3,135	0.29%
2024/09/12	3.1	101.52	2	101.75	102.50	1.1	3,156	0.03%
2024/09/11	9	99.20	7	99.43	98.80	2	3,140	0.06%
2024/09/10	21	101.26	17	103.24	100.00	4	3,095	0.13%
2024/09/09	3	95.97	4	93.83	95.70	-1	2,899	-0.03%
2024/09/06	3	95.33	3	95.27	94.50	0	2,964	0.00%
2024/09/05	2.1	95.24	1	96.80	93.40	1.1	2,993	0.04%
2024/09/04	2.1	96.07	2	96.80	95.00	0.1	2,997	0.00%
2024/09/03	0	0.00	1	99.00	99.20	-1	2,980	-0.03%
2024/09/02	6	102.00	1	101.50	102.00	5	2,978	0.17%
2024/08/30	2	104.25	7.1	102.78	105.00	-5.1	2,911	-0.17%
2024/08/29	7	99.26	3	98.70	98.80	4	2,769	0.14%
2024/08/28	9	98.71	10	98.32	96.80	-1	2,719	-0.04%
2024/08/27	4.2	93.67	7	94.00	94.60	-2.8	2,638	-0.11%
2024/08/26	5	93.24	6	93.35	92.20	-1	2,652	-0.04%
2024/08/23	7	94.81	10	95.21	94.80	-3	2,664	-0.11%
2024/08/22	17.1	95.82	18	94.17	94.10	-1	2,653	-0.04%
2024/08/21	10	98.85	5	98.20	97.50	5	2,706	0.18%
2024/08/20	10	92.28	7	91.87	92.30	3	2,815	0.11%
2024/08/19	6	87.07	4	87.58	87.90	2	2,907	0.07%
2024/08/14	0	0.00	2	82.50	80.20	-2	2,994	-0.07%
2024/08/13	0	0.00	1	81.50	80.90	-1	3,002	-0.03%
2024/08/09	1	82.00	0	81.50	80.80	1	3,131	0.03%
2024/08/08	1	80.61	1	82.00	81.00	0	3,172	0.00%
2024/08/07	6.1	79.58	0	0.00	79.60	6.1	3,199	0.19%
2024/08/06	0	0.00	1	68.70	72.40	-1	3,194	-0.03%
2024/07/31	0	0.00	1	88.70	88.10	-1	3,227	-0.03%
2024/07/30	0.1	87.00	0	0.00	89.50	0.1	3,241	0.00%
2024/07/29	0.1	88.70	0	0.00	86.00	0.1	3,253	0.00%
2024/07/26	1.1	92.26	0	0.00	92.00	1.1	3,263	0.03%
2024/07/23	0.5	95.00	0	0.00	94.50	0.5	3,304	0.02%
2024/07/22	0.1	94.00	1	93.30	93.90	-0.9	3,349	-0.03%
2024/07/19	0.1	99.80	0.1	99.70	98.80	0	3,377	0.00%
2024/07/18	0.1	102.50	0	0.00	101.00	0.1	3,375	0.00%
2024/07/12	0.3	104.67	1	103.50	103.00	-0.7	3,386	-0.02%
2024/07/11	6.3	106.72	4	105.50	105.50	2.3	3,389	0.07%
2024/07/10	7	111.86	7.9	111.58	112.00	-0.9	3,352	-0.03%
2024/07/09	2.1	105.95	4	108.75	108.50	-1.9	3,255	-0.06%
2024/07/08	6.7	108.56	4	109.88	106.00	2.7	3,237	0.08%
2024/07/05	5.1	115.28	26.2	112.58	114.50	-21.1	3,181	-0.66%
2024/07/04	0.2	107.50	0	0.00	107.50	0.2	3,092	0.01%
2024/07/03	1	108.50	1	110.00	107.50	0	3,081	0.00%
2024/07/02	2	108.25	1	110.00	107.00	1	3,095	0.03%
2024/06/28	4	112.88	6	115.33	112.00	-2	3,254	-0.06%
2024/06/27	8	113.44	12	114.38	113.00	-4	3,214	-0.12%
2024/06/26	3	108.67	3	109.00	109.50	0	3,081	0.00%
2024/06/24	1	108.50	1	108.50	107.50	0	3,177	0.00%
2024/06/21	10	112.10	12	112.63	111.00	-2	3,226	-0.06%
2024/06/20	2	112.50	2	114.00	112.00	0	3,264	0.00%
2024/06/19	3	111.17	10	111.25	110.50	-7	3,248	-0.22%
2024/06/18	8	111.19	10	110.10	111.00	-2	3,182	-0.06%
2024/06/17	8	111.88	18	110.19	110.00	-10	3,141	-0.32%
2024/06/14	8	109.25	3	109.17	108.00	5	3,130	0.16%
2024/06/13	10	107.95	9	109.83	110.50	1	3,109	0.03%
2024/06/12	3	103.33	1	103.00	103.50	2	3,050	0.07%
2024/06/11	0	0.00	11	99.60	98.60	-11	3,045	-0.36%
2024/06/07	11	101.00	0	0.00	101.00	11	3,147	0.35%
2024/06/06	0	0.00	2.1	101.05	102.50	-2.1	3,220	-0.07%
2024/06/04	2	109.00	2	104.00	104.00	0	3,327	0.00%
2024/06/03	1	109.00	0	0.00	109.00	1	3,446	0.03%
2024/05/31	0	0.00	2	105.50	105.50	-2	3,480	-0.06%
2024/05/30	3	107.17	2.1	108.91	106.00	0.9	3,536	0.03%
2024/05/29	13.1	109.19	4.1	109.41	108.00	9	3,642	0.25%
2024/05/28	2.1	111.24	1	110.50	110.50	1.1	3,709	0.03%
2024/05/27	9	114.17	8.4	114.28	111.50	0.6	3,777	0.02%
2024/05/24	22	114.55	26	114.98	114.50	-4	3,962	-0.10%
2024/05/23	12	109.96	4	111.75	111.00	8	4,550	0.18%
2024/05/22	4	106.50	7	105.50	106.50	-3	4,746	-0.06%
2024/05/21	4	101.00	3	102.00	102.00	1	4,814	0.02%
2024/05/20	1	100.00	2	99.85	99.70	-1	5,113	-0.02%
2024/05/17	5	100.90	4.1	101.00	101.50	0.9	5,262	0.02%
2024/05/16	7.1	103.14	3	102.33	102.00	4.1	5,463	0.07%
2024/05/15	1	100.00	1	100.00	101.50	0	5,784	0.00%
2024/05/14	3	100.50	0	0.00	99.00	3	5,926	0.05%
2024/05/13	2	98.25	2	100.25	100.00	0	6,091	0.00%
2024/05/10	1	92.90	0	0.00	94.60	1	6,304	0.02%
2024/05/09	1	99.20	1	97.20	95.90	0	6,714	0.00%
2024/05/08	0	0.00	1	98.80	99.40	-1	7,109	-0.01%
2024/05/07	1	95.70	0	0.00	95.60	1	7,603	0.01%
2024/05/06	1	97.90	0	0.00	95.60	1	7,917	0.01%
2024/05/03	2	97.65	1	101.00	97.00	1	7,938	0.01%
2024/05/02	1	99.60	0	0.00	98.90	1	7,928	0.01%
2024/04/30	0	0.00	3	100.50	101.00	-3	7,925	-0.04%
2024/04/29	0	0.00	0	101.00	102.00	0	7,982	0.00%
2024/04/26	2	103.25	1	100.91	98.10	1	7,951	0.01%
2024/04/25	3	98.91	3	100.33	97.40	0	7,914	0.00%
2024/04/24	0.1	92.80	0	0.00	94.50	0.1	7,908	0.00%
2024/04/22	1	91.00	2	93.00	89.10	-1	8,047	-0.01%
2024/04/19	1.1	91.91	3	94.60	97.50	-1.9	8,073	-0.02%
2024/04/17	4.2	96.49	4	95.78	97.00	0.2	8,180	0.00%
2024/04/16	4	93.20	3.2	91.91	92.50	0.8	8,170	0.01%
2024/04/15	0	0.00	0.1	102.00	100.50	-0.1	8,142	0.00%
2024/04/12	0	0.00	1.3	103.76	104.00	-1.3	8,148	-0.02%
2024/04/11	2	104.00	0.1	104.00	103.00	1.9	8,147	0.02%
2024/04/10	3	109.50	0	0.00	108.50	3	8,127	0.04%
2024/04/08	1	113.00	1	110.50	110.00	0	8,104	0.00%
2024/04/03	1.2	112.31	0	113.50	111.00	1.2	8,165	0.01%
2024/04/02	2	115.75	2.7	109.81	118.50	-0.7	8,123	-0.01%
2024/04/01	1.9	110.22	0.1	110.00	109.50	1.9	8,030	0.02%
2024/03/29	2	107.75	2	109.00	108.50	0	8,003	0.00%
2024/03/28	5	110.30	0	109.00	110.00	5	7,991	0.06%
2024/03/27	3	108.33	0.5	107.50	107.50	2.5	7,923	0.03%
2024/03/26	0.8	107.23	5.1	105.50	106.00	-4.2	7,886	-0.05%
2024/03/25	0	108.00	2	109.75	112.00	-2	7,835	-0.03%
2024/03/22	2	106.99	6	106.67	107.00	-4	7,840	-0.05%
2024/03/21	1	103.00	0	0.00	103.00	1	7,792	0.01%
2024/03/20	2	105.00	0	0.00	102.00	2	7,824	0.03%
2024/03/19	2.1	105.46	2	107.75	104.00	0.1	7,866	0.00%
2024/03/15	0	103.25	0	0.00	102.00	0	8,146	0.00%
2024/03/14	1	105.00	0.1	105.00	103.00	1	8,674	0.01%
2024/03/13	9.1	108.55	6.4	107.25	107.00	2.7	8,801	0.03%
2024/03/12	7	110.21	1	111.00	111.00	6	8,710	0.07%
2024/03/11	0.1	112.50	0	0.00	112.50	0.1	8,670	0.00%
2024/03/08	6	108.92	7	108.50	107.00	-1	8,639	-0.01%
2024/03/07	12	119.63	3	116.00	113.50	9	8,583	0.10%
2024/03/06	5	119.50	5	117.50	119.00	0	8,519	0.00%
2024/03/05	2	118.75	2.1	118.18	117.50	-0.1	8,609	0.00%
2024/03/04	11	121.36	16	122.19	120.00	-5	8,801	-0.06%
2024/03/01	2.1	118.56	5	118.50	120.50	-2.9	8,762	-0.03%
2024/02/29	2	121.00	2	120.50	121.50	0	8,706	0.00%
2024/02/27	16	122.50	12.1	121.46	119.00	3.9	8,677	0.05%
2024/02/26	34.2	128.46	23	130.02	121.50	11.2	8,546	0.13%
2024/02/23	19	122.00	22.4	121.37	124.00	-3.4	8,261	-0.04%
2024/02/22	6.1	115.06	1	116.50	113.00	5.1	8,077	0.06%
2024/02/21	12	117.88	12.1	118.66	117.00	-0.1	7,935	0.00%
2024/02/20	2.1	114.99	3.1	116.67	113.00	-1	7,681	-0.01%
2024/02/19	16.1	119.69	16	117.16	114.50	0.1	7,570	0.00%
2024/02/16	29.2	121.01	23.5	120.00	121.00	5.7	7,532	0.08%
2024/02/15	10.5	112.80	19	114.37	118.00	-8.5	7,237	-0.12%
2024/02/05	17	109.06	6	109.67	107.50	11	7,143	0.15%
2024/02/02	12	111.33	13	111.65	109.00	-1	7,022	-0.01%
2024/02/01	34	114.87	28	114.07	111.00	6	6,908	0.09%
2024/01/31	12	106.79	36	110.75	113.00	-24	6,607	-0.36%
2024/01/30	51	100.68	50.1	102.07	103.00	0.9	6,443	0.01%
2024/01/29	15	96.08	37.4	96.09	97.90	-22.4	6,206	-0.36%
2024/01/26	7	87.54	6.2	88.99	89.00	0.9	6,042	0.01%
2024/01/25	2.4	85.76	0	0.00	85.60	2.4	6,211	0.04%
2024/01/24	5	88.00	17	87.20	87.20	-12	6,402	-0.19%
2024/01/23	5	91.50	3	89.00	89.10	2	6,596	0.03%
2024/01/22	1	87.91	1	87.79	88.10	0.1	6,704	0.00%
2024/01/19	1	87.40	1	86.90	86.90	0	7,085	0.00%
2024/01/18	1	86.60	0	0.00	86.90	1	7,457	0.01%
2024/01/17	4	88.68	11.4	88.10	86.60	-7.4	7,908	-0.09%
2024/01/16	7	89.29	8	89.33	88.30	-1	8,457	-0.01%
2024/01/15	2	87.30	4	86.98	88.80	-2	8,627	-0.02%
2024/01/12	2	87.30	0	0.00	85.80	2	9,046	0.02%
2024/01/11	14	88.15	13.2	88.58	87.10	0.9	9,745	0.01%
2024/01/10	1	83.60	0	0.00	83.60	1	10,098	0.01%
2024/01/08	1	82.80	1	84.00	83.40	0	11,258	0.00%
2024/01/04	1	84.40	1	84.00	83.80	0	11,771	0.00%
2024/01/02	4	85.13	4.2	84.53	84.90	-0.2	11,860	0.00%
2023/12/29	7.3	84.05	7	84.27	84.30	0.3	12,018	0.00%
2023/12/28	27	89.91	17	92.56	88.00	10	11,980	0.08%
2023/12/27	10	93.40	8	94.68	92.90	2	12,094	0.02%
2023/12/26	2	93.20	2	93.00	93.50	0	12,166	0.00%
2023/12/25	3	93.70	1	93.30	93.00	2	12,280	0.02%
2023/12/22	8	94.14	6	94.18	93.90	2	12,516	0.02%
2023/12/21	3	93.97	3	94.40	93.90	0	12,658	0.00%
2023/12/20	3	93.80	0	0.00	93.80	3	12,879	0.02%
2023/12/19	4	96.28	2	95.20	94.90	2	13,402	0.01%
2023/12/18	1	93.60	0	0.00	95.30	1	13,426	0.01%
2023/12/15	3	93.53	2	94.35	93.20	1	13,671	0.01%
2023/12/14	8	94.93	8	94.34	95.10	0	13,808	0.00%
2023/12/13	4	96.33	4	95.50	95.30	0	14,130	0.00%
2023/12/12	69.6	98.62	75	96.25	95.60	-5.4	14,999	-0.04%
2023/12/11	23	102.37	24.1	102.78	105.50	-1.1	14,986	-0.01%
2023/12/08	3	97.30	11.3	97.00	97.20	-8.3	14,682	-0.06%
2023/12/07	2	93.65	4	92.88	92.40	-2	14,654	-0.01%
2023/12/06	1	94.50	0	0.00	93.10	1	14,728	0.01%
2023/12/05	1	92.70	3	92.73	92.60	-2	14,833	-0.01%
2023/12/04	6.3	93.94	30	94.92	94.00	-23.7	14,983	-0.16%
2023/12/01	40.4	95.67	6	95.14	95.10	34.4	15,063	0.23%
2023/11/30	20.1	96.42	6	96.32	94.80	14.1	15,044	0.09%
2023/11/29	8	98.70	36.3	99.90	100.00	-28.3	14,956	-0.19%
2023/11/28	7	93.37	12	94.67	94.00	-5	14,737	-0.03%
2023/11/27	3	90.97	3.8	91.90	91.50	-0.8	14,653	-0.01%
2023/11/24	9	92.38	3	92.47	91.50	6	14,633	0.04%
2023/11/22	38	101.35	21.4	101.48	102.00	16.6	14,478	0.11%
2023/11/21	3	97.97	12	98.91	100.00	-9	14,016	-0.06%
2023/11/20	2	91.35	1	93.00	91.20	1	13,853	0.01%
2023/11/17	4	91.85	6.1	93.19	92.10	-2.1	13,829	-0.02%
2023/11/16	2.1	93.33	1	95.30	92.90	1.1	13,777	0.01%
2023/11/15	13.3	96.47	20	96.93	94.60	-6.7	13,738	-0.05%
2023/11/14	15	94.70	7.2	94.49	96.20	7.8	13,581	0.06%
2023/11/13	5.1	92.16	6	92.32	92.00	-0.9	13,487	-0.01%
2023/11/10	11.1	90.69	5	90.72	89.70	6.1	13,405	0.05%
2023/11/09	13	94.16	5	94.42	93.80	8	13,318	0.06%
2023/11/08	34	97.04	30	95.94	95.00	4	13,174	0.03%
2023/11/07	56	97.95	49	99.19	97.20	7	13,063	0.05%
2023/11/06	47	97.64	55	97.84	97.60	-8	12,832	-0.06%
2023/11/03	27	95.23	27	94.27	93.40	0	12,553	0.00%
2023/11/02	40	94.03	40	93.71	95.40	0	12,407	0.00%
2023/11/01	16	90.49	34	91.38	92.00	-18	12,224	-0.15%
2023/10/31	47	90.68	19	91.98	89.80	28	12,043	0.23%
2023/10/30	33	93.95	36	94.39	93.70	-3	11,866	-0.03%
2023/10/27	53	95.30	27	96.21	95.40	26	11,744	0.22%
2023/10/26	43.1	99.75	53	100.55	99.20	-10	11,606	-0.09%
2023/10/25	59	100.98	44	100.45	98.30	15	11,307	0.13%
2023/10/24	37	94.57	80.1	96.07	99.00	-43.1	10,840	-0.40%
2023/10/23	27	91.30	27	91.05	90.00	0	10,279	0.00%
2023/10/20	58	92.85	49	92.55	91.60	9	10,047	0.09%
2023/10/19	80	93.55	85	93.79	93.00	-5	9,646	-0.05%
2023/10/18	34	86.15	47.1	87.67	90.30	-13.1	8,998	-0.15%
2023/10/17	49.1	86.23	45	83.17	83.40	4.1	8,818	0.05%
2023/10/16	56	84.65	48	84.51	83.70	8	8,393	0.10%
2023/10/13	19	77.85	21	77.75	81.00	-2	7,881	-0.03%
2023/10/12	3	71.53	11.2	73.28	73.70	-8.2	7,487	-0.11%
2023/10/11	5.1	67.77	3	66.90	67.00	2.1	7,503	0.03%
2023/10/06	1.1	71.09	6	71.40	71.00	-4.9	7,490	-0.07%
2023/10/05	11	72.60	21	73.72	72.10	-10	7,475	-0.13%
2023/10/04	16	70.88	19	70.75	71.00	-3	7,342	-0.04%
2023/10/03	12	71.66	12.2	72.31	70.30	-0.2	7,411	0.00%
2023/10/02	5	71.08	4	70.05	70.00	1	7,294	0.01%
2023/09/28	23.1	72.33	16	72.11	69.90	7.1	7,283	0.10%
2023/09/27	29	73.24	34	73.54	72.50	-5	7,197	-0.07%
2023/09/26	25.1	73.75	23	73.06	71.50	2.1	7,054	0.03%
2023/09/25	54	74.44	44	74.32	73.80	10	6,924	0.14%
2023/09/22	40	74.99	45.1	75.46	75.50	-5.1	6,721	-0.08%
2023/09/21	24.1	70.51	20	70.43	71.00	4.1	6,308	0.06%
2023/09/20	38	72.32	43	72.87	71.50	-5	6,252	-0.08%
2023/09/19	37.1	72.21	28	72.09	72.10	9.1	5,974	0.15%
2023/09/18	41	73.50	39	73.74	72.80	2	5,790	0.03%
2023/09/15	106.1	71.03	98	71.69	70.00	8.1	5,396	0.15%	大買/
2023/09/14	24	67.93	18	68.98	70.50	6	4,448	0.13%
2023/09/13	12	60.87	23.1	62.99	64.10	-11.1	4,155	-0.27%
2023/09/12	13.1	56.59	5	57.12	58.30	8.1	3,900	0.21%
2023/09/11	6	60.10	7	59.80	61.00	-1	3,765	-0.03%
2023/09/08	7	59.81	4	60.20	60.30	3	3,659	0.08%
2023/09/07	16	62.81	19	61.62	61.30	-3	3,511	-0.09%
2023/09/06	8	59.19	6.1	58.45	62.20	2	3,342	0.06%
2023/09/05	6	56.72	5	56.48	56.60	1	3,215	0.03%
2023/09/04	6	55.82	1	55.30	56.30	5	3,169	0.16%
2023/09/01	1	55.30	0	0.00	55.50	1	3,103	0.03%
2023/08/31	0	0.00	1	53.90	54.40	-1	3,063	-0.03%
2023/08/30	0	55.50	1	54.90	54.90	-1	3,078	-0.03%
2023/08/29	1	55.20	0.1	56.00	55.20	1	3,073	0.03%
2023/08/28	3.1	54.65	4	54.58	54.30	-0.9	3,024	-0.03%
2023/08/25	6	54.00	5.1	52.83	55.10	1	2,978	0.03%
2023/08/24	1	54.20	1	55.50	54.10	0	2,918	0.00%
2023/08/18	2	55.70	3	54.93	54.00	-1	2,894	-0.03%
2023/08/17	5	54.98	4.1	54.71	55.60	1	2,894	0.03%
2023/08/10	0	0.00	1	51.40	51.20	-1	3,036	-0.03%
2023/08/09	2	53.75	0	0.00	52.20	2	3,051	0.07%
2023/08/08	0	0.00	1	53.90	54.70	-1	3,053	-0.03%
2023/08/07	3	54.10	2	54.40	54.80	1	3,071	0.03%
2023/08/02	0	0.00	4	53.70	52.50	-4	3,018	-0.13%
2023/08/01	2	58.00	2	55.90	55.00	0	2,987	0.00%
2023/07/31	14	62.34	14.1	61.54	58.70	-0.1	2,924	0.00%
2023/07/28	1	58.70	8.1	57.46	60.10	-7.1	2,665	-0.27%
2023/07/26	8	54.24	0	0.00	54.10	8	2,559	0.31%
2023/07/25	7	55.76	7.1	55.79	55.70	-0.1	2,562	0.00%
2023/07/24	0	0.00	1	54.81	55.10	-1	2,529	-0.04%
2023/07/21	5	59.46	5	58.52	57.90	0	2,477	0.00%
2023/07/20	3	60.37	2.1	63.44	59.80	1	2,394	0.04%
2023/07/19	1	60.80	16.1	62.10	62.10	-15.1	2,109	-0.71%
2023/07/18	10	57.57	3	56.93	56.50	7	2,050	0.34%
2023/07/17	1	56.90	2.1	55.97	56.90	-1.1	1,885	-0.06%
2023/07/14	1	51.70	5.1	50.90	51.80	-4.1	1,848	-0.22%
2023/07/13	0	0.00	2	47.95	47.10	-2	1,777	-0.11%
2023/07/12	4	46.08	0	0.00	45.35	4	1,732	0.23%
2023/07/11	3	46.12	8	46.26	46.50	-5	1,710	-0.29%
2023/07/10	6	49.08	2.1	49.59	47.85	3.9	1,673	0.23%
2023/07/07	1	45.90	1	47.05	46.35	0	1,557	0.00%
2023/07/06	9	47.07	9	46.11	45.80	0	1,501	0.00%
2023/07/05	1	45.25	3	45.57	45.20	-2	1,435	-0.14%
2023/07/04	3	45.65	6.2	45.45	46.60	-3.2	1,388	-0.23%
2023/07/03	0	0.00	9	42.72	42.70	-9	1,279	-0.70%
2023/06/30	5.1	42.26	1	42.20	42.15	4.1	1,247	0.33%
2023/06/29	9	43.29	0	43.12	43.75	9	1,217	0.74%
2023/06/28	0	42.90	5	39.80	42.95	-5	1,069	-0.47%
2023/06/16	0	0.00	0	39.30	39.40	0	989	0.00%
2023/06/05	1	41.45	1	41.15	40.65	0	949	0.00%
2023/06/02	0	0.00	3	40.80	40.25	-3	919	-0.33%
2023/06/01	0	41.00	0	41.00	41.20	0	900	0.00%
2023/05/30	0	40.80	0	40.60	40.95	0	869	0.00%
2023/05/29	2	39.90	7	39.95	39.85	-5	823	-0.61%
2023/05/19	17	39.87	0	0.00	39.70	17	728	2.34%
2023/05/18	0	0.00	0.1	38.90	39.45	-0.1	657	-0.01%
2023/05/17	0	0.00	3	38.43	38.15	-3	621	-0.48%
2023/05/16	7	39.26	6	38.77	38.65	1	602	0.17%
2023/05/12	2.1	36.95	1.1	36.80	36.90	1	507	0.20%
2023/05/11	1	35.75	3	36.45	35.65	-2	488	-0.41%
2023/05/10	2	34.00	0	0.00	34.35	2	450	0.44%
2023/05/09	2	35.15	0	0.00	34.15	2	451	0.44%
2023/05/08	1	35.30	0	0.00	35.15	1	450	0.22%
2023/05/05	1	35.30	0	0.00	35.20	1	448	0.22%
2023/05/02	10	36.07	2	36.00	36.00	8	445	1.80%
2023/04/28	3	35.95	0	0.00	35.80	3	440	0.68%
2023/04/25	0	0.00	4	34.20	33.75	-4	379	-1.05%
2023/04/20	1	36.35	0	0.00	35.50	1	362	0.28%
2023/04/19	3	36.55	4	36.80	36.30	-1	348	-0.29%
2023/04/18	6	36.35	3	36.50	36.60	3	319	0.94%
2023/04/17	1	35.15	10	34.75	35.05	-9	282	-3.18%
2023/04/13	10	34.54	0	0.00	34.45	10	260	3.83%
2023/04/06	0	0.00	6	33.04	32.85	-6	218	-2.75%
2023/03/30	12	32.57	12	32.86	32.55	0	211	0.00%
2023/03/23	3	32.25	0	0.00	31.85	3	203	1.48%
2023/03/13	1	31.45	0	0.00	31.30	1	225	0.44%
2023/03/09	1	33.45	0	0.00	33.10	1	256	0.39%
2023/03/07	1	32.95	1	32.90	32.80	0	286	0.00%
2023/03/06	1	32.75	5	32.70	32.60	-4	291	-1.37%
2023/03/01	0	33.00	0	0.00	32.00	0	299	0.00%
2023/02/23	0	32.60	0	0.00	32.25	0	298	0.00%
2023/02/22	5	31.50	0	0.00	31.60	5	295	1.69%
2023/02/02	0	0.00	1	31.80	32.20	-1	315	-0.32%
2023/02/01	1	31.25	0	0.00	31.60	1	311	0.32%
2023/01/17	0.1	30.35	0	0.00	30.30	0.1	313	0.02%
2022/12/02	1	34.40	1	33.55	33.50	0	417	0.00%
2022/12/01	1	32.05	2	33.00	33.00	-1	398	-0.25%
2022/11/30	1	32.30	2	32.33	32.00	-1	400	-0.25%
2022/11/29	2	31.70	0	0.00	32.30	2	452	0.44%
2022/11/28	0	0.00	2	30.30	30.40	-2	440	-0.45%
2022/11/25	2	29.30	0	0.00	29.50	2	457	0.44%
2022/11/23	0	30.60	0	0.00	30.15	0	494	0.00%
2022/11/18	0	0.00	4	30.93	30.60	-4	614	-0.65%
2022/11/15	0	0.00	2	30.43	30.45	-2	661	-0.30%
2022/11/04	1	31.05	0	0.00	31.20	1	983	0.10%
2022/11/03	0	0.00	1	30.65	30.70	-1	1,023	-0.10%
2022/11/02	0	0.00	1	30.55	30.65	-1	1,089	-0.09%
2022/10/31	1	29.20	1	29.25	29.25	0	1,559	0.00%
2022/10/28	1	29.00	0	0.00	28.90	1	1,654	0.06%
2022/10/24	1	29.65	0	0.00	29.65	1	1,710	0.06%
2022/10/14	0	31.45	0	0.00	32.20	0	1,785	0.00%
2022/10/12	0	0.00	4	32.00	32.15	-4	1,807	-0.22%
2022/10/04	2	34.60	1	34.60	35.15	1	2,199	0.05%
2022/09/30	1	33.05	0	0.00	33.90	1	2,266	0.04%
2022/09/26	0	0.00	0.1	36.00	35.80	-0.1	2,363	0.00%
2022/09/16	0.1	38.80	0	0.00	38.75	0.1	2,494	0.00%
2022/09/15	0	0.00	0.1	40.00	39.50	-0.1	2,563	0.00%
2022/09/12	3	38.32	1	38.50	38.85	2	2,795	0.07%
2022/09/08	4	38.50	0.1	38.11	38.75	3.9	2,833	0.14%
2022/09/07	0.1	37.10	0.2	37.22	37.50	-0.2	2,851	-0.01%
2022/09/06	0	38.00	0.1	37.80	37.45	-0.1	2,856	0.00%
2022/09/05	3.2	41.46	3	38.07	38.05	0.1	2,862	0.00%
2022/09/02	0.1	40.00	0.1	40.15	39.80	0.1	2,841	0.00%
2022/09/01	0.2	40.41	1	40.05	40.00	-0.9	2,848	-0.03%
2022/08/30	1	41.30	1	41.00	41.15	0	2,814	0.00%
2022/08/26	1.1	40.96	7	40.43	40.30	-5.9	2,772	-0.21%
2022/08/25	18	40.94	18.1	40.79	40.00	-0.1	2,736	0.00%
2022/08/24	0	0.00	1	39.15	38.75	-1	2,676	-0.04%
2022/08/23	1	38.25	1	38.70	38.60	0	2,663	0.00%
2022/08/22	0	0.00	4	37.95	38.40	-4	2,651	-0.15%
2022/08/19	1	38.90	13	38.84	38.25	-12	2,633	-0.46%
2022/08/18	5	40.69	11.1	39.79	40.90	-6.1	2,598	-0.23%
2022/08/17	19.1	39.73	8	39.96	39.40	11.1	2,549	0.43%
2022/08/16	1	38.95	0.1	39.25	38.95	0.9	2,462	0.04%
2022/08/15	0.1	38.59	0	0.00	38.20	0.1	2,415	0.00%
2022/08/12	1	38.00	0	0.00	38.00	1	2,375	0.04%
2022/08/10	0	0.00	1	38.10	37.80	-1	2,310	-0.04%
2022/08/09	1	37.10	0	0.00	38.50	1	2,274	0.04%
2022/08/08	4	38.46	10	37.82	37.75	-6	2,214	-0.27%
2022/08/05	18	37.08	17	37.18	37.45	1	2,059	0.05%
2022/08/04	7	34.76	25	33.38	35.10	-18	1,794	-1.00%
2022/08/03	12	31.67	0	0.00	31.95	12	1,721	0.70%
2022/08/02	10	32.60	0	0.00	32.45	10	1,721	0.58%
2022/08/01	0	0.00	2	34.50	33.40	-2	1,720	-0.12%
2022/07/29	0	33.15	22	34.00	33.90	-22	1,714	-1.28%
2022/07/26	12	32.34	1	33.30	31.80	11	1,707	0.64%
2022/07/25	3	32.62	10	33.00	33.25	-7	1,688	-0.41%
2022/07/22	10	31.85	0	0.00	32.05	10	1,672	0.60%
2022/07/21	0	0.00	2	32.43	32.05	-2	1,676	-0.12%
2022/07/20	10	32.15	0	0.00	32.15	10	1,659	0.60%
2022/07/18	0	0.00	1	31.55	31.45	-1	1,663	-0.06%
2022/07/15	1	29.95	1	30.55	30.85	0	1,667	0.00%
2022/07/14	1	30.50	1	30.80	31.05	0	1,670	0.00%
2022/07/13	11	31.00	9	30.96	31.20	2	1,686	0.12%
2022/07/11	0	0.00	1	35.10	36.10	-1	1,366	-0.07%
2022/07/08	1	35.70	0	0.00	35.65	1	1,351	0.07%
2022/07/07	6	34.70	5	34.80	34.80	1	1,309	0.08%
2022/06/30	0.1	36.90	0	0.00	34.95	0.1	1,260	0.00%
2022/06/29	0	0.00	0.1	41.30	38.05	-0.1	1,238	-0.01%
2022/06/27	0	0.00	3	37.25	37.60	-3	1,221	-0.25%
2022/06/24	4	37.00	0	0.00	36.85	4	1,208	0.33%
2022/06/23	2	39.48	11	39.87	38.70	-9	1,174	-0.77%
2022/06/22	19	39.41	23	38.82	40.05	-4	1,121	-0.36%
2022/06/21	8	39.23	3	38.82	39.65	5	1,051	0.48%
2022/06/20	15	39.10	20	37.09	36.45	-5	982	-0.51%
2022/06/17	16	38.49	3	38.28	38.65	13	902	1.44%
2022/06/16	1	37.45	1	38.60	36.25	0	857	0.00%
2022/06/15	6	36.71	1	36.55	36.60	5	834	0.60%
2022/06/14	1	37.00	1	35.55	36.10	0	835	0.00%
2022/06/13	6	35.79	6	36.49	36.70	0	817	0.00%
2022/06/09	5	34.40	7	34.64	34.75	-2	774	-0.26%
2022/06/08	1	33.95	1	33.40	33.50	0	773	0.00%
2022/06/02	0	0.00	1	33.85	33.95	-1	770	-0.13%
2022/05/31	1	33.50	2	33.00	33.50	-1	764	-0.13%
2022/05/30	10	32.99	10	32.90	32.90	0	758	0.00%
2022/05/26	3	32.22	0	0.00	31.90	3	753	0.40%
2022/05/23	0	0.00	3	32.85	32.85	-3	756	-0.40%
2022/05/20	1	32.60	0	0.00	32.50	1	758	0.13%
2022/05/18	0	0.00	1	32.60	32.80	-1	751	-0.13%
2022/05/17	3	31.63	0	0.00	32.00	3	744	0.40%
2022/05/13	0	0.00	2	31.65	31.30	-2	751	-0.27%
2022/05/12	2	31.20	0	0.00	31.20	2	745	0.27%
2022/05/10	10	37.40	11	38.35	38.40	-1	677	-0.15%
2022/05/09	5	37.70	5	37.25	37.25	0	665	0.00%
2022/05/06	0	0.00	4	37.99	37.85	-4	655	-0.61%
2022/05/05	25	37.42	25	37.30	37.30	0	640	0.00%
2022/04/29	1	35.30	0	0.00	35.55	1	619	0.16%
2022/04/27	1	33.40	1	34.40	34.20	0	614	0.00%
2022/04/26	0	0.00	2	35.15	35.20	-2	600	-0.33%
2022/04/22	0	0.00	7	38.09	37.70	-7	579	-1.21%
2022/04/21	15	38.83	0	0.00	38.40	15	574	2.61%
2022/04/19	0	0.00	22	36.72	37.80	-22	524	-4.20%
2022/04/18	1	34.20	1	35.20	35.45	0	487	0.00%
2022/04/13	6	35.25	6	35.80	35.70	0	469	0.00%
2022/04/11	11	36.64	11	37.42	36.70	0	437	0.00%
2022/04/08	0	0.00	15	35.98	36.35	-15	402	-3.73%
2022/04/07	5	34.55	20	34.44	34.35	-15	371	-4.03%
2022/04/06	0	35.10	7	35.20	35.25	-7	363	-1.93%
2022/04/01	2	34.25	0	0.00	34.25	2	356	0.56%
2022/03/31	5	34.00	0	0.00	33.85	5	353	1.41%
2022/03/30	5	34.70	0	0.00	34.50	5	345	1.45%
2022/03/29	0	0.00	5	35.20	34.95	-5	342	-1.46%
2022/03/28	0	0.00	0	35.40	34.65	0	336	-0.01%
2022/03/24	12	34.10	0	0.00	33.70	12	301	3.98%
2022/03/23	10	33.55	6.1	34.38	34.00	4	276	1.43%
2022/03/22	0	0.00	1	32.40	33.50	-1	268	-0.37%
2022/03/21	5	32.50	0	0.00	32.50	5	265	1.89%
2022/03/17	5	32.90	10	33.30	33.35	-5	275	-1.81%
2022/03/16	10	32.10	0	0.00	32.05	10	272	3.67%
2022/03/15	19	33.41	11	32.84	32.55	8	277	2.88%
2022/03/14	0	0.00	1	31.90	31.95	-1	274	-0.36%
2022/03/11	3	31.47	8	31.66	31.50	-5	273	-1.83%
2022/03/02	0	0.00	2	30.20	30.35	-2	285	-0.70%
2022/02/23	1	29.50	0	0.00	29.55	1	352	0.28%
2022/01/05	10	31.23	13	32.05	31.15	-3	562	-0.53%
2022/01/04	0	0.00	3	31.95	31.95	-3	559	-0.54%
2021/12/28	16	31.95	0	0.00	31.85	16	556	2.88%
2021/12/14	10	31.80	0	0.00	31.20	10	543	1.84%
2021/12/08	0	0.00	10	32.70	32.60	-10	503	-1.99%
2021/11/30	0	30.95	5	31.15	30.75	-5	480	-1.04%
2021/11/29	5	29.80	0	0.00	30.50	5	482	1.04%
2021/11/26	5	31.25	0	0.00	30.55	5	481	1.04%
2021/11/25	5	31.70	0	0.00	31.70	5	474	1.05%
2021/11/24	0	0.00	1	32.55	32.00	-1	470	-0.21%
2021/11/22	1	33.60	0	0.00	34.15	1	446	0.23%
2021/11/16	0	33.40	5	32.55	33.50	-5	363	-1.37%
2021/11/15	0	0.00	7	31.32	31.30	-7	312	-2.24%
2021/11/12	2	30.20	0	0.00	30.45	2	308	0.65%
2021/11/10	0	0.00	2	30.50	30.30	-2	308	-0.65%
2021/11/09	0	0.00	7	30.56	30.05	-7	310	-2.26%
2021/11/08	0	0.00	1	30.55	30.55	-1	309	-0.32%
2021/11/05	0	0.00	17	31.61	31.50	-17	313	-5.42%
2021/11/04	4	31.56	3	31.95	31.45	1	457	0.22%
2021/11/02	6	30.80	1	30.70	30.30	5	428	1.17%
2021/11/01	0	0.00	21	30.80	30.70	-21	420	-4.99%
2021/10/29	10	30.77	12	30.70	30.70	-2	416	-0.48%
2021/10/28	11	31.10	1	31.30	30.60	10	410	2.43%
2021/10/27	3	30.70	1	30.90	31.50	2	397	0.50%
2021/10/26	2	31.43	2	31.63	30.20	0	379	0.00%
2021/10/25	0	30.00	0	0.00	30.50	0	315	0.01%
2021/09/29	4	27.75	0	0.00	27.70	4	439	0.91%
2021/09/28	0	0.00	4	28.25	28.25	-4	446	-0.90%
2021/09/16	1	27.60	0	0.00	27.60	1	462	0.22%
2021/09/13	10	27.60	0	0.00	27.65	10	481	2.08%
2021/09/09	0	0.00	1	28.30	28.45	-1	486	-0.21%
2021/09/06	1	28.90	0	0.00	28.65	1	508	0.20%
2021/09/03	0	0.00	10	30.00	29.60	-10	515	-1.94%
2021/09/02	1	29.05	0	0.00	29.55	1	581	0.17%
2021/08/31	1	28.65	0	0.00	28.65	1	584	0.17%
2021/08/25	0	0.00	2	28.05	28.20	-2	600	-0.33%
2021/08/13	1	27.60	0	0.00	27.55	1	661	0.15%
2021/08/11	1	28.05	0	0.00	28.35	1	680	0.15%
2021/08/06	2	28.93	0	0.00	28.90	2	566	0.35%
2021/08/02	0	0.00	2	28.88	28.90	-2	617	-0.32%
2021/07/29	1	28.95	0	0.00	28.95	1	635	0.16%
2021/07/20	0	0.00	4	29.60	29.60	-4	716	-0.56%
2021/07/19	1	30.20	0	0.00	30.15	1	721	0.14%
2021/07/13	16	31.99	0	0.00	31.00	16	773	2.07%
2021/06/28	0	0.00	2	29.20	29.15	-2	1,307	-0.15%
2021/06/21	0	0.00	10	28.75	28.65	-10	1,331	-0.75%
2021/06/18	0	0.00	1	29.25	29.45	-1	1,329	-0.08%
2021/06/15	10	28.30	2	27.98	28.30	8	1,330	0.60%
2021/06/10	3	30.20	0	0.00	29.15	3	1,321	0.23%
2021/05/31	10	28.90	0	0.00	28.75	10	1,353	0.74%
2021/05/28	0	0.00	2	28.50	28.50	-2	1,347	-0.15%
2021/05/24	1	28.20	0	0.00	28.20	1	1,331	0.08%
2021/05/21	1	29.50	1	29.50	29.50	0	1,319	0.00%
2021/05/18	0	0.00	1	27.95	27.95	-1	1,289	-0.08%
2021/05/17	2	25.45	2	25.80	25.45	0	1,275	0.00%
2021/05/13	1	29.30	0	0.00	28.70	1	1,245	0.08%
2021/05/12	1	28.20	0	0.00	30.60	1	1,232	0.08%
2021/05/11	2	31.98	1	31.80	30.45	1	1,214	0.08%
2021/05/06	0	0.00	1	33.50	31.90	-1	1,190	-0.08%
2021/05/05	1	31.50	0	0.00	33.70	1	1,177	0.08%
2021/05/04	2	32.40	2	32.08	31.95	0	1,171	0.00%
2021/05/03	0	0.00	1	34.50	34.50	-1	1,156	-0.09%
2021/04/21	1	37.25	0	0.00	36.80	1	1,077	0.09%
2021/04/16	0	0.00	3	36.40	36.65	-3	1,070	-0.28%
2021/04/15	2	38.20	3	38.20	37.10	-1	1,044	-0.10%
2021/04/14	3	37.30	0	0.00	36.50	3	959	0.31%
2021/04/13	2	37.63	1	37.35	37.35	1	929	0.11%
2021/04/12	10	39.26	0	0.00	38.20	10	908	1.10%
2021/04/09	2	37.60	1	38.30	38.85	1	870	0.11%
2021/04/08	0	0.00	3	38.20	37.55	-3	826	-0.36%
2021/04/07	2	38.30	6	38.26	39.50	-4	751	-0.53%
2021/04/06	8	37.06	4	36.53	38.00	4	686	0.58%
2021/04/01	1	36.65	2	36.65	36.65	-1	578	-0.17%
2021/03/31	1	33.45	1	31.90	33.35	0	472	0.00%
2021/03/26	0	0.00	3	30.67	31.90	-3	430	-0.70%
2021/03/17	3	30.73	0	0.00	30.70	3	428	0.70%
2021/03/15	1	31.50	2	32.30	31.80	-1	428	-0.23%
2021/03/12	8	31.89	8	31.25	32.00	0	420	0.00%
2021/03/11	7	30.70	4	31.00	30.50	3	389	0.77%
2021/03/10	0	0.00	17	30.62	31.60	-17	374	-4.54%
2021/03/05	0	29.05	0	0.00	28.80	0	431	0.00%
2021/03/03	0	28.90	0	0.00	29.05	0	450	0.00%
2021/03/02	1	29.40	0	0.00	28.70	1	455	0.22%
2021/02/04	1	27.45	0	0.00	27.20	1	512	0.20%
2021/01/15	0	0.00	1	28.70	28.70	-1	515	-0.19%
2021/01/07	0	0.00	9	31.39	31.25	-9	468	-1.92%
2021/01/06	0	0.00	14	32.04	31.30	-14	466	-3.00%
2020/12/31	0	0.00	2	31.65	31.80	-2	459	-0.44%
2020/12/25	1	31.70	0	0.00	31.35	1	488	0.20%
2020/12/22	0	0.00	3	32.27	31.50	-3	498	-0.60%
2020/12/21	0	0.00	1	33.90	32.55	-1	503	-0.20%
2020/12/18	2	32.58	0	0.00	32.95	2	497	0.40%
2020/12/15	3	31.80	3	32.30	31.20	0	471	0.00%
2020/12/14	2	31.55	2	31.80	31.60	0	469	0.00%
2020/12/09	0	0.00	0.5	32.00	32.15	-0.5	460	-0.10%
2020/12/08	2	33.08	0	0.00	32.35	2	460	0.43%
2020/12/07	10	32.55	10	32.50	32.50	0	452	0.00%
2020/12/04	0	0.00	5	33.49	33.40	-5	441	-1.13%
2020/12/03	12	34.25	12	34.82	33.70	0	432	0.00%
2020/12/02	7	33.39	2	33.15	33.55	5	386	1.29%
2020/11/23	4	32.96	0	0.00	32.60	4	371	1.08%
2020/11/20	7	32.27	9	32.04	32.90	-2	350	-0.57%
2020/11/11	0	0.00	1	30.35	30.05	-1	379	-0.26%
2020/11/10	2	29.70	0	0.00	29.70	2	382	0.52%
2020/11/09	0	0.00	1	29.95	29.85	-1	401	-0.25%
2020/11/06	1	29.75	1	29.30	29.40	0	419	0.00%
2020/11/03	0	0.00	3	28.68	28.70	-3	455	-0.66%
2020/10/29	0	0.00	1	28.80	28.90	-1	518	-0.19%
2020/10/28	0	0.00	1	29.10	29.10	-1	533	-0.19%
2020/10/23	0	0.00	5	30.30	30.10	-5	632	-0.79%
2020/10/13	1	30.50	0	0.00	30.75	1	1,336	0.07%
2020/10/08	0	0.00	2	31.85	31.70	-2	1,392	-0.14%
2020/10/07	1	31.05	1	31.10	31.00	0	1,407	0.00%
2020/10/06	1	31.50	1	31.75	31.50	0	1,426	0.00%
2020/10/05	4	31.49	0	0.00	31.75	4	1,462	0.27%
2020/09/30	0	0.00	1	28.75	30.00	-1	1,499	-0.07%
2020/09/25	0	0.00	2	28.50	28.30	-2	1,750	-0.11%
2020/09/18	1	32.95	0	0.00	32.65	1	2,127	0.05%
2020/09/09	0	0.00	1	33.25	33.45	-1	2,281	-0.04%
2020/09/08	0	0.00	4	33.49	33.20	-4	2,286	-0.17%
2020/09/07	2	34.05	0	0.00	33.40	2	2,288	0.09%
2020/09/02	0	0.00	1	34.50	35.60	-1	2,304	-0.04%
2020/08/31	0	0.00	4	34.30	34.10	-4	2,299	-0.17%
2020/08/28	0	0.00	1	34.45	34.25	-1	2,314	-0.04%
2020/08/26	0	0.00	1	34.25	34.00	-1	2,340	-0.04%
2020/08/25	0	0.00	2	33.95	33.95	-2	2,349	-0.09%
2020/08/24	5	33.62	4	33.56	33.45	1	2,349	0.04%
2020/08/21	2	32.53	1	33.00	33.05	1	2,360	0.04%
2020/08/20	7	33.17	0	0.00	32.35	7	2,361	0.30%
2020/08/19	21	34.96	3	34.70	34.55	18	2,354	0.76%
2020/08/18	10	36.25	0	0.00	35.65	10	2,350	0.43%
2020/08/17	1	36.55	11	36.96	36.65	-10	2,372	-0.42%
2020/08/13	3	36.60	1	36.30	36.05	2	2,440	0.08%
2020/08/12	4	35.04	4	34.86	35.50	0	2,426	0.00%
2020/08/11	5	35.39	1	36.85	34.25	4	2,411	0.17%
2020/08/10	8	36.71	5	37.35	36.55	3	2,405	0.12%
2020/08/07	2	36.90	1	37.45	36.80	1	2,405	0.04%
2020/08/06	9	37.12	0	0.00	37.05	9	2,424	0.37%
2020/08/05	3	37.48	0	0.00	37.35	3	2,416	0.12%
2020/08/04	0	0.00	3	37.25	37.20	-3	2,418	-0.12%
2020/07/31	1	37.05	1	37.10	37.00	0	2,423	0.00%
2020/07/30	1	37.15	5	37.27	37.05	-4	2,422	-0.17%
2020/07/29	10	36.62	2	35.93	36.35	8	2,407	0.33%
2020/07/28	6	37.23	3	37.18	36.45	3	2,364	0.13%
2020/07/27	3	40.97	4	43.30	40.50	-1	2,268	-0.04%
2020/07/24	22	49.18	18	49.35	45.00	4	2,237	0.18%
2020/07/23	5	48.70	27	48.30	50.00	-22	2,053	-1.07%
2020/07/22	14	44.33	10	44.23	45.90	4	1,917	0.21%
2020/07/21	3	42.38	3	43.05	42.45	0	1,901	0.00%
2020/07/20	21	40.70	23	41.36	42.45	-2	1,920	-0.10%
2020/07/17	2	42.45	6	43.40	42.00	-4	1,918	-0.21%
2020/07/16	2	42.50	1	42.55	42.85	1	1,921	0.05%
2020/07/15	7	42.64	3	43.50	42.75	4	1,919	0.21%
2020/07/14	5	42.16	1	42.10	42.70	4	1,928	0.21%
2020/07/13	15	42.43	3	42.60	42.45	12	1,922	0.62%
2020/07/10	4	43.10	20	42.81	42.35	-16	1,910	-0.84%
2020/07/09	3	47.73	5	47.45	46.00	-2	1,889	-0.11%
2020/07/08	5	45.99	1	45.80	45.80	4	1,880	0.21%
2020/07/07	7	47.69	4	47.71	45.90	3	1,881	0.16%
2020/07/06	25	50.51	16	49.98	50.90	9	1,795	0.50%
2020/07/03	2	45.58	3	46.62	46.85	-1	1,706	-0.06%
2020/07/02	5	46.05	6	46.03	45.95	-1	1,677	-0.06%
2020/07/01	8	45.66	5	45.48	44.85	3	1,634	0.18%
2020/06/30	21	42.01	17	42.59	43.45	4	1,506	0.27%
2020/06/29	0	0.00	3	40.53	39.50	-3	1,383	-0.22%
2020/06/24	0	0.00	6	39.25	40.00	-6	1,357	-0.44%
2020/06/23	2	39.20	0	0.00	39.00	2	1,362	0.15%
2020/06/19	7	39.44	1	39.00	39.55	6	1,353	0.44%
2020/06/09	1	37.00	2	35.80	35.75	-1	1,359	-0.07%
2020/06/04	0	0.00	1	39.75	38.80	-1	1,372	-0.07%
2020/06/02	0	0.00	2	39.03	38.00	-2	1,351	-0.15%
2020/06/01	1	38.55	0	0.00	38.60	1	1,345	0.07%
2020/05/27	0	0.00	2	38.00	37.45	-2	1,348	-0.15%
2020/05/25	2	37.38	2	37.75	38.00	0	1,347	0.00%
2020/05/22	3	38.67	1	39.25	37.90	2	1,347	0.15%
2020/05/21	4	39.73	1	40.45	40.00	3	1,330	0.23%
2020/05/14	0	0.00	13	37.50	37.00	-13	1,279	-1.02%
2020/05/13	1	38.00	1	37.75	37.75	0	1,276	0.00%
2020/05/12	1	38.00	1	37.00	37.00	0	1,283	0.00%
2020/05/05	0	0.00	3	37.05	36.70	-3	1,297	-0.23%
2020/04/30	0	0.00	5	37.45	37.45	-5	1,351	-0.37%
2020/04/29	1	38.25	1	38.40	37.35	0	1,357	0.00%
2020/04/28	1	37.20	0	0.00	37.00	1	1,337	0.07%
2020/04/27	0	0.00	1	37.65	37.65	-1	1,298	-0.08%
2020/04/24	1	35.00	0	0.00	34.25	1	1,280	0.08%
2020/04/23	3	33.62	1	33.05	33.60	2	1,287	0.16%
2020/04/14	0	0.00	2	32.50	32.35	-2	1,464	-0.14%
2020/04/13	3	33.20	2	32.10	32.10	1	1,469	0.07%
2020/04/10	0	0.00	3	32.62	33.40	-3	1,462	-0.21%
2020/04/08	3	31.42	3	31.20	30.65	0	1,492	0.00%
2020/04/07	3	28.73	0	0.00	29.95	3	1,556	0.19%
2020/03/30	0	0.00	1	26.35	27.40	-1	1,661	-0.06%
2020/03/27	1	28.35	3	27.73	27.20	-2	1,690	-0.12%
2020/03/24	2	23.40	0	0.00	24.45	2	1,806	0.11%
2020/03/18	0	0.00	1	26.10	25.10	-1	2,192	-0.05%
2020/03/17	1	26.75	0	0.00	25.60	1	2,373	0.04%
2020/03/16	2	29.30	3	27.88	27.65	-1	2,573	-0.04%
2020/03/13	0	0.00	7	27.50	29.00	-7	2,658	-0.26%
2020/03/12	2	29.43	0	0.00	29.00	2	2,804	0.07%
2020/03/11	0	0.00	2	33.03	31.50	-2	2,805	-0.07%
2020/03/10	2	32.00	1	31.15	32.80	1	2,835	0.04%
2020/03/09	1	33.85	0	0.00	33.00	1	2,953	0.03%
2020/03/04	0	0.00	1	36.10	36.10	-1	3,219	-0.03%
2020/02/26	3	38.93	2	38.50	38.50	1	3,890	0.03%
2020/02/24	0	0.00	1	38.10	38.10	-1	3,911	-0.03%
2020/02/21	0	0.00	3	39.30	39.30	-3	3,917	-0.08%
2020/02/20	1	41.15	2	40.53	40.05	-1	3,935	-0.03%
2020/02/19	1	39.75	2	40.28	40.00	-1	4,035	-0.02%
2020/02/18	1	39.85	2	39.70	39.35	-1	4,098	-0.02%
2020/02/17	0	0.00	1	39.90	39.80	-1	4,120	-0.02%
2020/02/14	4	40.66	2	40.83	40.90	2	4,161	0.05%
2020/02/13	3	41.87	3	41.73	40.10	0	4,192	0.00%
2020/02/12	1	41.15	14	40.07	41.15	-13	4,207	-0.31%
2020/02/11	0	0.00	13	39.07	39.15	-13	4,174	-0.31%
2020/02/10	3	38.53	3	38.28	38.65	0	4,238	0.00%
2020/02/07	8	39.57	57	38.78	38.00	-49	4,248	-1.15%
2020/02/05	6	39.40	4	39.23	39.10	2	4,256	0.05%
2020/02/04	3	35.35	7	37.61	38.00	-4	4,227	-0.09%
2020/02/03	0	0.00	10	35.00	34.55	-10	4,242	-0.24%
2020/01/31	5	37.80	3	38.00	38.00	2	4,262	0.05%
2020/01/30	9	37.99	10	38.33	37.80	-1	4,283	-0.02%
2020/01/20	9	42.76	5	43.40	42.00	4	4,313	0.09%
2020/01/17	6	43.40	9	43.49	43.50	-3	4,320	-0.07%
2020/01/16	36	44.92	23	45.45	44.00	13	4,334	0.30%
2020/01/15	30	44.39	18	44.94	44.65	12	4,341	0.28%
2020/01/14	13	42.12	0	0.00	41.80	13	4,405	0.30%
2020/01/13	0	0.00	2	41.10	41.00	-2	4,483	-0.04%
2020/01/10	28	41.66	0	0.00	41.45	28	4,519	0.62%
2020/01/09	3	39.75	1	39.65	40.00	2	4,537	0.04%
2020/01/08	1	38.70	1	39.35	39.00	0	4,609	0.00%
2020/01/07	10	40.21	3	40.32	39.20	7	4,646	0.15%
2020/01/06	1	39.90	2	39.08	40.00	-1	4,621	-0.02%
2020/01/03	6	40.63	6	40.12	39.50	0	4,578	0.00%
2020/01/02	1	41.20	0	0.00	41.35	1	4,536	0.02%
2019/12/31	5	39.67	5	40.51	40.30	0	4,494	0.00%
2019/12/30	3	41.05	2	43.58	40.70	1	4,397	0.02%
2019/12/27	2	45.40	0	0.00	45.20	2	4,307	0.05%
2019/12/26	1	45.85	4	45.48	45.60	-3	4,294	-0.07%
2019/12/25	7	45.51	0	0.00	45.65	7	4,279	0.16%
2019/12/24	1	47.85	0	0.00	47.00	1	4,246	0.02%
2019/12/23	10	46.91	7	47.30	47.40	3	4,216	0.07%
2019/12/20	3	45.55	0	0.00	45.55	3	4,137	0.07%
2019/12/19	1	46.05	1	45.70	45.15	0	4,117	0.00%
2019/12/18	3	45.40	4	45.21	44.80	-1	4,057	-0.02%
2019/12/17	18	47.84	4	48.06	47.00	14	3,959	0.35%
2019/12/16	2	49.10	4	49.48	47.00	-2	3,870	-0.05%
2019/12/13	7	53.87	2	54.95	51.00	5	3,720	0.13%
2019/12/12	21	53.41	24	54.43	54.00	-3	3,618	-0.08%
2019/12/11	16	57.39	11	57.55	56.30	5	3,422	0.15%
2019/12/10	17	63.78	11	64.55	62.50	6	3,203	0.19%
2019/12/09	46	63.50	52	63.50	64.10	-6	3,100	-0.19%
2019/12/05	3	59.80	2	59.50	59.50	1	2,904	0.03%
2019/12/04	12	60.45	11	60.41	60.90	1	2,866	0.03%
2019/12/03	2	58.00	1	58.10	59.10	1	2,725	0.04%
2019/12/02	7	59.69	5	59.80	58.00	2	2,671	0.07%
2019/11/29	7	59.34	3	59.50	58.00	4	2,564	0.16%
2019/11/28	49	58.94	43	59.08	61.30	6	2,451	0.24%
2019/11/27	24	55.01	63	54.45	56.60	-39	2,192	-1.78%
2019/11/26	24	51.24	15	51.61	52.10	9	1,971	0.46%
2019/11/25	17	48.41	5	48.28	49.00	12	1,810	0.66%
2019/11/22	6	47.06	0	0.00	46.95	6	1,769	0.34%
2019/11/21	1	47.00	1	47.20	47.50	0	1,754	0.00%
2019/11/20	0	0.00	2	46.75	46.50	-2	1,741	-0.11%
2019/11/18	25	48.73	18	50.13	47.80	7	1,727	0.41%
2019/11/15	9	47.73	25	48.11	49.60	-16	1,619	-0.99%
2019/11/14	5	44.69	4	45.30	45.60	1	1,557	0.06%
2019/11/13	5	46.15	3	47.27	46.00	2	1,531	0.13%
2019/11/12	1	45.95	3	44.85	45.95	-2	1,484	-0.13%
2019/11/11	12	45.29	3	45.13	43.25	9	1,441	0.62%
2019/11/08	6	47.38	1	48.00	47.80	5	1,390	0.36%
2019/11/07	6	48.38	6	49.15	47.35	0	1,371	0.00%
2019/11/06	12	47.01	3	46.67	47.35	9	1,297	0.69%
2019/10/31	0	0.00	1	46.55	47.40	-1	1,205	-0.08%
2019/10/30	0	0.00	1	43.25	44.90	-1	1,166	-0.09%
2019/10/29	1	40.65	1	44.55	41.90	0	1,122	0.00%
2019/10/28	1	40.55	0	0.00	43.50	1	1,083	0.09%
2019/10/25	0	0.00	1	39.00	39.55	-1	1,031	-0.10%
2019/10/24	2	38.70	1	37.90	38.70	1	1,006	0.10%
2019/10/23	5	40.16	11	40.04	39.45	-6	958	-0.63%
2019/10/22	33	39.08	32	38.71	40.60	1	849	0.12%
2019/10/21	0	0.00	261	36.95	36.95	-261	689	-37.87%	大賣/鉅額交易
2019/10/18	1	33.40	6	33.00	33.60	-5	585	-0.85%
2019/10/17	3	31.82	47	32.02	32.50	-44	532	-8.27%
2019/10/16	13.7	30.29	12	30.36	30.20	1.7	454	0.37%
2019/10/15	4	27.04	5	27.77	28.75	-1	369	-0.27%
2019/10/14	0	0.00	1	26.35	26.15	-1	314	-0.32%
2019/10/09	1	26.20	0	0.00	26.15	1	313	0.32%
2019/10/01	0.1	25.80	0	0.00	25.90	0.1	320	0.02%
2019/09/26	5.3	26.55	0	0.00	26.50	5.3	319	1.64%
2019/09/11	0	0.00	1	25.60	25.35	-1	301	-0.33%
2019/09/02	2	27.35	0	0.00	27.00	2	264	0.76%
2019/08/29	0	0.00	5	26.20	26.85	-5	247	-2.02%
2019/08/15	4	22.88	4	23.04	23.25	0	142	0.00%
2019/06/05	0	0.00	3	22.00	22.05	-3	629	-0.48%
2019/06/04	0	0.00	2	22.00	22.00	-2	633	-0.32%
2019/05/31	0	0.00	2	22.35	22.35	-2	651	-0.31%
2019/05/28	0	0.00	4	22.20	22.20	-4	712	-0.56%
2019/05/23	0	0.00	2	22.25	22.20	-2	788	-0.25%
2019/05/21	3	23.20	0	0.00	23.05	3	1,006	0.30%
2019/05/17	4	24.05	2	23.95	23.95	2	1,020	0.20%
2019/05/15	6	23.87	0	0.00	24.15	6	1,046	0.57%
2019/04/23	0	0.00	12	25.65	25.45	-12	1,257	-0.95%
2019/04/18	0	0.00	2	25.85	25.50	-2	1,283	-0.16%
2019/04/17	0	0.00	1	26.30	26.15	-1	1,314	-0.08%
2019/04/16	0	0.00	0.2	27.00	26.50	-0.2	1,329	-0.01%
2019/04/15	14	26.81	0	0.00	26.90	14	1,361	1.03%
2019/04/11	3	26.18	0	0.00	26.20	3	1,472	0.20%
2019/04/09	5	25.70	0	0.00	25.65	5	1,460	0.34%
2019/04/08	0	0.00	1	26.35	26.10	-1	1,456	-0.07%
2019/04/03	0	0.00	1	26.10	26.10	-1	1,451	-0.07%
2019/04/01	5	26.13	2	26.80	26.20	3	1,444	0.21%
2019/03/28	0	0.00	4	25.05	25.05	-4	1,416	-0.28%
2019/03/27	0	0.00	2	25.93	25.85	-2	1,402	-0.14%
2019/03/26	0	0.00	1	25.90	25.90	-1	1,399	-0.07%
2019/03/25	0	0.00	1	26.20	25.85	-1	1,394	-0.07%
2019/03/22	0	0.00	2	26.70	26.75	-2	1,382	-0.14%
2019/03/21	0	0.00	2	27.45	27.45	-2	1,363	-0.15%
2019/03/20	1	27.05	0	0.00	27.05	1	1,297	0.08%
2019/03/18	8	27.07	6	26.58	27.05	2	1,227	0.16%
2019/03/15	0	0.00	1	25.85	25.85	-1	1,148	-0.09%
2019/03/13	1	26.20	1	26.50	26.60	0	1,129	0.00%
2019/03/11	1	25.95	0	0.00	25.95	1	1,096	0.09%
2019/03/08	0	0.00	1	25.95	25.95	-1	1,087	-0.09%
2019/03/07	1	25.65	0	0.00	25.50	1	1,081	0.09%
2019/03/05	3	26.20	0	0.00	26.05	3	1,064	0.28%
2019/03/04	1	26.10	0	0.00	26.20	1	1,052	0.09%
2019/02/27	2	25.60	0	0.00	25.80	2	1,011	0.20%
2019/02/26	0	0.00	1	25.60	25.45	-1	1,001	-0.10%
2019/02/25	0	0.00	1	26.20	25.90	-1	979	-0.10%
2019/02/22	0	0.00	3	25.95	25.90	-3	949	-0.32%
2019/02/21	6	26.04	6	25.99	25.95	0	923	0.00%
2019/02/20	15	25.88	13	25.69	25.55	2	797	0.25%
2019/02/14	1	24.85	0	0.00	24.35	1	674	0.15%
2019/02/11	0	0.00	1	23.65	23.70	-1	616	-0.16%
2019/01/30	0	0.00	1	24.25	23.95	-1	611	-0.16%
2019/01/28	3	24.75	2	24.23	24.20	1	576	0.17%
2019/01/25	0	0.00	4	22.58	23.50	-4	495	-0.81%
2019/01/16	1	22.15	0	0.00	22.15	1	438	0.23%
2019/01/15	3	22.20	0	0.00	22.60	3	426	0.70%
2019/01/11	0	0.00	10	21.70	21.85	-10	379	-2.64%
2019/01/10	0	0.00	3	23.00	22.45	-3	361	-0.83%
2019/01/09	5	23.63	12	22.86	22.80	-7	349	-2.00%
2019/01/08	0	0.00	5	23.50	23.55	-5	308	-1.62%
2019/01/07	8	22.86	1	23.15	23.20	7	287	2.44%
2019/01/04	20	22.68	8	22.79	23.00	12	244	4.92%
2019/01/03	0	0.00	7	22.08	22.30	-7	126	-5.53%
2019/01/02	0	0.00	5	19.96	20.30	-5	95	-5.23%
2018/12/28	2	19.45	0	0.00	19.40	2	91	2.17%
2018/12/25	4	19.76	4	20.10	19.65	0	91	0.00%
2018/12/24	2	19.50	3	19.63	19.65	-1	90	-1.11%
2018/12/20	1	18.70	0	0.00	18.75	1	88	1.13%
2018/12/18	2	19.05	2	19.20	19.10	0	87	0.00%
2018/12/13	1	20.20	1	20.40	20.25	0	86	0.00%
2018/12/07	4	19.63	3	19.57	19.90	1	83	1.20%
2018/12/06	1	19.65	0	0.00	19.25	1	82	1.22%
2018/12/05	0	0.00	3	19.95	19.75	-3	81	-3.68%
2018/12/04	1	19.70	1	19.95	19.55	0	79	0.00%
2018/12/03	0	0.00	1	19.30	19.25	-1	77	-1.28%
2018/11/29	0	0.00	6	19.15	19.15	-6	77	-7.77%
2018/11/28	0	0.00	1	18.70	18.95	-1	78	-1.28%
2018/11/27	0	0.00	7	18.46	18.55	-7	77	-9.05%
2018/11/26	6	18.05	0	0.00	18.25	6	77	7.73%
2018/11/21	0	0.00	2	18.63	18.45	-2	91	-2.18%
2018/11/20	0	0.00	1	18.30	18.15	-1	93	-1.07%
2018/11/19	2	18.05	1	18.30	18.15	1	93	1.07%
2018/11/16	5	17.98	7	18.25	18.25	-2	93	-2.13%
2018/11/15	9	18.06	4	18.10	18.00	5	93	5.36%
2018/11/14	3	18.02	1	18.45	18.10	2	93	2.13%
2018/11/12	4	18.08	0	0.00	18.25	4	96	4.15%
2018/11/09	0	0.00	2	18.33	18.45	-2	98	-2.02%
2018/11/08	0	0.00	5	18.06	18.05	-5	99	-5.04%
2018/11/07	0	0.00	1	17.45	17.65	-1	100	-1.00%
2018/11/06	4	17.05	3	17.37	17.05	1	105	0.95%
2018/11/02	1	17.10	0	0.00	17.30	1	106	0.94%
2018/10/30	2	17.05	1	17.45	17.10	1	107	0.93%
2018/10/29	0	0.00	1	17.00	17.05	-1	108	-0.92%
2018/10/26	1	16.95	1	17.35	16.95	0	112	0.00%
2018/10/25	1	16.50	1	16.90	16.80	0	113	0.00%
2018/10/22	2	17.20	7	17.78	17.65	-5	119	-4.19%
2018/10/19	8	16.95	3	17.05	17.05	5	119	4.18%
2018/10/18	0	0.00	2	17.25	17.30	-2	121	-1.64%
2018/10/17	0	0.00	2	17.23	17.20	-2	123	-1.61%
2018/10/16	6	16.88	3	17.20	17.10	3	126	2.36%
2018/10/15	4	16.90	2	17.00	17.00	2	131	1.52%
2018/10/12	0	0.00	2	17.15	17.30	-2	135	-1.47%
2018/10/11	3	17.03	1	17.80	17.15	2	141	1.41%
2018/10/08	5	19.10	2	19.30	19.20	3	134	2.23%
2018/10/05	6	19.19	2	19.40	19.20	4	137	2.91%
2018/10/03	0	0.00	5	19.56	19.50	-5	162	-3.07%
2018/09/28	1	19.80	0	0.00	19.75	1	249	0.40%
2018/09/27	2	19.80	0	0.00	19.80	2	292	0.68%
2018/09/26	2	19.80	0	0.00	19.75	2	348	0.57%
2018/09/25	1	19.80	0	0.00	19.70	1	355	0.28%
2018/09/14	0	0.00	1	19.95	19.80	-1	366	-0.27%
2018/09/12	1	19.40	0	0.00	19.55	1	366	0.27%
2018/09/11	5	19.50	0	0.00	19.60	5	369	1.35%
2018/09/10	3	19.93	1	19.90	19.65	2	368	0.54%
2018/09/03	0	0.00	2	21.60	21.35	-2	378	-0.53%
2018/08/30	1	21.60	0	0.00	21.65	1	383	0.26%
2018/08/29	0	0.00	6	21.88	21.70	-6	384	-1.56%
2018/08/27	0	0.00	1	21.50	21.35	-1	380	-0.26%
2018/08/24	0	0.00	1	21.15	21.05	-1	385	-0.26%
2018/08/22	0	0.00	2	20.90	20.85	-2	390	-0.51%
2018/08/21	4	20.46	7	20.66	20.65	-3	392	-0.76%
2018/08/20	5	20.37	0	0.00	20.55	5	411	1.22%
2018/08/17	9	20.73	0	0.00	20.65	9	440	2.04%
2018/08/16	0	0.00	10	20.90	21.00	-10	438	-2.28%
2018/08/14	0	0.00	12	20.70	21.30	-12	435	-2.76%
2018/08/13	12	20.24	0	0.00	20.25	12	433	2.77%
2018/08/07	3	21.75	3	22.10	21.70	0	435	0.00%
2018/07/27	0	0.00	5	22.75	22.95	-5	427	-1.17%
2018/07/24	0	0.00	5	22.80	22.85	-5	422	-1.18%
2018/07/19	0	0.00	2	23.13	23.10	-2	417	-0.48%
2018/07/18	0	0.00	3	23.00	23.00	-3	415	-0.72%
2018/07/17	5	22.19	3	22.53	22.60	2	409	0.49%
2018/07/16	3	22.27	1	22.25	22.30	2	409	0.49%
2018/07/12	2	22.00	3	22.28	22.50	-1	413	-0.24%
2018/07/11	0	0.00	19	22.60	22.20	-19	407	-4.66%
2018/07/10	1	23.85	6	23.77	23.85	-5	388	-1.29%
2018/07/09	4	23.60	3	23.88	23.90	1	364	0.27%
2018/07/06	25	23.87	18	23.03	24.35	7	340	2.05%
2018/07/05	7	22.46	1	22.60	22.65	6	311	1.93%
2018/07/04	5	21.95	24	22.38	23.20	-19	271	-7.01%
2018/07/03	0	0.00	5	21.15	21.10	-5	218	-2.29%
2018/07/02	0	0.00	1	21.15	21.20	-1	212	-0.47%
2018/06/29	1	20.90	1	21.30	20.80	0	210	0.00%
2018/06/28	1	20.25	5	20.53	20.70	-4	209	-1.91%
2018/06/27	1	20.40	1	20.40	20.30	0	207	0.00%
2018/06/22	2	20.40	0	0.00	20.20	2	214	0.93%
2018/06/21	6	20.48	0	0.00	20.40	6	213	2.80%
2018/06/20	1	20.20	0	0.00	20.40	1	215	0.46%
2018/06/15	1	20.70	1	20.90	20.90	0	214	0.00%
2018/06/14	1	21.00	0	0.00	20.85	1	215	0.47%
2018/06/12	1	21.50	6	21.33	21.40	-5	215	-2.32%
2018/06/08	2	21.35	3	21.52	21.45	-1	216	-0.46%
2018/06/07	0	0.00	5	21.40	21.20	-5	214	-2.33%
2018/06/04	0	0.00	7	21.57	21.50	-7	222	-3.14%
2018/06/01	3	21.08	4	21.43	21.05	-1	218	-0.46%
2018/05/31	3	20.63	3	20.67	20.55	0	213	0.00%
2018/05/30	2	20.43	0	0.00	20.40	2	212	0.94%
2018/05/29	1	20.55	1	20.80	20.80	0	209	0.00%
2018/05/28	7	20.58	5	20.87	20.95	2	208	0.96%
2018/05/25	3	19.30	23	20.54	20.85	-20	197	-10.13%
2018/05/24	4	19.13	4	19.33	19.35	0	170	0.00%
2018/05/23	1	19.20	0	0.00	19.05	1	176	0.57%
2018/05/18	0	0.00	2	19.70	19.45	-2	183	-1.09%
2018/05/17	0	0.00	3	19.17	19.65	-3	189	-1.59%
2018/05/16	2	19.15	2	19.15	19.05	0	184	0.00%
2018/05/15	3	18.82	1	18.95	18.90	2	194	1.03%
2018/05/10	1	18.60	1	18.80	18.60	0	225	0.00%
2018/05/08	0	0.00	1	18.85	18.80	-1	234	-0.43%
2018/05/07	2	19.00	5	19.01	18.75	-3	244	-1.23%
2018/05/04	5	18.69	0	0.00	18.70	5	248	2.01%
2018/05/03	2	18.90	2	18.90	18.50	0	263	0.00%
2018/05/02	6	19.03	4	19.05	18.80	2	273	0.73%
2018/04/27	0	0.00	2	18.60	18.60	-2	309	-0.65%
2018/04/26	2	18.53	1	18.95	18.45	1	326	0.31%
2018/04/25	8	18.67	2	18.70	18.80	6	333	1.80%
2018/04/19	0	0.00	3	19.48	19.40	-3	372	-0.81%
2018/04/18	23	19.00	0	0.00	19.20	23	383	6.00%
2018/04/13	1	20.00	0	0.00	20.00	1	476	0.21%
2018/04/12	3	19.90	0	0.00	20.00	3	507	0.59%
2018/04/10	2	20.65	2	20.65	20.15	0	762	0.00%
2018/04/09	12	20.63	0	0.00	20.40	12	772	1.55%
2018/04/03	5	20.99	4	20.98	20.75	1	786	0.13%
2018/04/02	4	21.08	0	0.00	20.80	4	832	0.48%
2018/03/31	13	21.20	1	21.15	20.95	12	844	1.42%
2018/03/30	5	21.05	0	0.00	21.05	5	870	0.57%
2018/03/29	7	20.96	0	0.00	20.85	7	913	0.77%
2018/03/28	1	21.40	2	21.40	21.20	-1	961	-0.10%
2018/03/23	2	19.75	2	20.45	20.45	0	1,226	0.00%
2018/03/22	7	21.16	0	0.00	20.90	7	1,287	0.54%
2018/03/21	2	21.25	0	0.00	21.10	2	1,343	0.15%
2018/03/20	2	21.30	0	0.00	21.20	2	1,355	0.15%
2018/03/15	2	21.60	0	0.00	21.70	2	1,426	0.14%
2018/03/14	0	0.00	2	21.20	21.00	-2	1,440	-0.14%
2018/03/13	0	0.00	2	20.85	20.75	-2	1,464	-0.14%
2018/03/12	4	20.80	0	0.00	20.45	4	1,482	0.27%
2018/03/09	0	0.00	2	21.55	21.30	-2	1,536	-0.13%
2018/03/07	5	21.68	0	0.00	20.90	5	1,833	0.27%
2018/03/01	2	22.55	0	0.00	22.50	2	1,995	0.10%
2018/02/27	0	0.00	2	23.00	22.40	-2	2,001	-0.10%
2018/02/26	2	22.25	0	0.00	22.20	2	2,019	0.10%
2018/02/23	4	22.68	4	23.05	22.35	0	2,034	0.00%
2018/02/09	10	19.65	15	19.57	20.80	-5	2,048	-0.24%
2018/02/08	0	0.00	1	21.55	21.25	-1	2,044	-0.05%
2018/02/07	1	21.85	3	21.78	21.45	-2	2,050	-0.10%
2018/02/06	7	22.51	5	23.00	21.25	2	2,042	0.10%
2018/02/05	4	23.48	4	23.78	23.60	0	2,018	0.00%
2018/02/02	3	24.50	2	24.83	24.50	1	2,017	0.05%
2018/01/31	2	24.00	3	24.78	25.10	-1	2,016	-0.05%
2018/01/30	1	24.95	3	25.23	25.00	-2	2,013	-0.10%
2018/01/29	1	24.60	5	24.59	24.70	-4	2,005	-0.20%
2018/01/26	4	24.40	2	24.63	24.25	2	2,002	0.10%
2018/01/25	1	25.10	1	25.10	24.80	0	1,989	0.00%
2018/01/23	2	27.03	1	27.35	26.10	1	1,972	0.05%
2018/01/22	2	27.50	2	27.68	26.70	0	1,974	0.00%
2018/01/19	1	27.65	0	0.00	27.70	1	1,958	0.05%
2018/01/18	3	27.53	3	27.68	27.30	0	1,950	0.00%
2018/01/17	22	27.46	2	27.73	27.35	20	1,942	1.03%
2018/01/16	1	27.40	0	0.00	27.40	1	1,935	0.05%
2018/01/11	35	27.85	1	27.90	27.60	34	1,894	1.79%
2018/01/10	2	27.33	6	27.91	29.35	-4	1,858	-0.22%
2018/01/09	1	27.30	3	27.43	27.50	-2	1,816	-0.11%
2018/01/08	1	27.60	0	0.00	28.00	1	1,804	0.06%
2018/01/05	0	0.00	4	29.08	28.80	-4	1,775	-0.23%
2018/01/04	3	26.88	10	26.92	28.25	-7	1,599	-0.44%
2018/01/03	2	25.78	1	26.10	25.70	1	1,526	0.07%
2018/01/02	6	25.65	1	25.70	25.60	5	1,517	0.33%