前鼎 (4908)-犇亞-鑫豐券商分點個股進出

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
102.0
漲跌
▲3.9
漲幅
+3.98%
成交量
2,947張
產業
上櫃通信網路類股
182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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	99.00	102.00	-1	7,982	-0.01%
2024/04/26	2	100.80	4	102.00	98.10	-2	7,951	-0.03%
2024/04/25	0	0.00	7	95.50	97.40	-7	7,914	-0.09%
2024/04/24	0	0.00	1	94.60	94.50	-1	7,908	-0.01%
2024/04/23	2	91.40	1	91.20	90.60	1	7,943	0.01%
2024/04/22	0	94.60	0	0.00	89.10	0	8,047	0.00%
2024/04/19	0	93.18	12	92.55	97.50	-12	8,073	-0.15%
2024/04/17	0	0.00	1	96.50	97.00	-1	8,180	-0.01%
2024/04/16	4	93.78	1	92.10	92.50	3	8,170	0.04%
2024/04/15	5	100.70	2	101.50	100.50	3	8,142	0.04%
2024/04/12	2	104.00	0	0.00	104.00	2	8,148	0.02%
2024/04/11	11	103.77	2	103.75	103.00	9	8,147	0.11%
2024/04/10	2	108.50	4	111.63	108.50	-2	8,127	-0.02%
2024/04/09	2	109.00	1	109.50	107.50	1	8,096	0.01%
2024/04/08	1	110.00	0	0.00	110.00	1	8,104	0.01%
2024/04/03	6.2	111.89	12	115.08	111.00	-5.8	8,165	-0.07%
2024/04/02	8	117.06	2	116.00	118.50	6	8,123	0.07%
2024/04/01	0	0.00	2	111.75	109.50	-2	8,030	-0.02%
2024/03/29	0	108.00	0	0.00	108.50	0	8,003	0.00%
2024/03/28	0	0.00	1	108.50	110.00	-1	7,991	-0.01%
2024/03/27	2	108.00	0	0.00	107.50	2	7,923	0.03%
2024/03/26	1	106.00	1	106.00	106.00	0	7,886	0.00%
2024/03/25	5	109.70	5	108.60	112.00	0	7,835	0.00%
2024/03/22	9	106.94	2	106.00	107.00	7	7,840	0.09%
2024/03/19	1	105.50	1	108.50	104.00	0	7,866	0.00%
2024/03/18	6	103.75	0	0.00	103.50	6	7,866	0.08%
2024/03/14	0	0.00	4	104.25	103.00	-4	8,674	-0.05%
2024/03/13	6	114.00	5	108.50	107.00	1	8,801	0.01%
2024/03/12	1	110.50	5	109.50	111.00	-4	8,710	-0.05%
2024/03/11	4	112.00	0	0.00	112.50	4	8,670	0.05%
2024/03/08	5	106.50	27	108.94	107.00	-22	8,639	-0.25%
2024/03/07	1	123.00	4	121.13	113.50	-3	8,583	-0.03%
2024/03/06	0.2	119.00	1	119.00	119.00	-0.8	8,519	-0.01%
2024/03/05	3	117.33	13	117.50	117.50	-10	8,609	-0.12%
2024/03/04	13	123.00	4.1	123.12	120.00	8.9	8,801	0.10%
2024/03/01	5.2	118.97	1	118.00	120.50	4.2	8,762	0.05%
2024/02/29	1.2	119.93	2	120.50	121.50	-0.9	8,706	-0.01%
2024/02/27	10	120.90	40	119.05	119.00	-30	8,677	-0.35%
2024/02/26	16	128.38	37.1	126.46	121.50	-21.1	8,546	-0.25%
2024/02/23	25.1	121.98	6.3	118.90	124.00	18.8	8,261	0.23%
2024/02/22	36.3	116.73	6.2	117.00	113.00	30.1	8,077	0.37%
2024/02/21	15.2	116.59	5.1	116.66	117.00	10.1	7,935	0.13%
2024/02/20	7	113.95	11	116.09	113.00	-4	7,681	-0.05%
2024/02/19	7.1	116.64	15.2	121.50	114.50	-8.1	7,570	-0.11%
2024/02/16	33	120.46	13	119.15	121.00	20	7,532	0.27%
2024/02/15	9	115.89	8	114.84	118.00	1	7,237	0.01%
2024/02/05	6.2	108.52	8	108.75	107.50	-1.8	7,143	-0.03%
2024/02/02	15	111.83	13	112.23	109.00	2	7,022	0.03%
2024/02/01	13	113.73	8.2	113.74	111.00	4.8	6,908	0.07%
2024/01/31	7.2	109.86	20	107.48	113.00	-12.8	6,607	-0.19%
2024/01/30	29	101.50	31	100.23	103.00	-2	6,443	-0.03%
2024/01/29	6	96.02	16	94.55	97.90	-10	6,206	-0.16%
2024/01/26	5	87.62	1	89.00	89.00	4	6,042	0.07%
2024/01/25	3	86.53	2	85.60	85.60	1	6,211	0.02%
2024/01/24	3	88.13	3	89.37	87.20	0	6,402	0.00%
2024/01/23	4	89.95	2	89.50	89.10	2	6,596	0.03%
2024/01/22	2	87.70	2	87.80	88.10	0	6,704	0.00%
2024/01/18	2	85.70	0	0.00	86.90	2	7,457	0.03%
2024/01/17	2	88.20	2	88.70	86.60	0	7,908	0.00%
2024/01/16	0	0.00	9	89.67	88.30	-9	8,457	-0.11%
2024/01/15	6	86.88	3	86.50	88.80	3	8,627	0.03%
2024/01/12	0	0.00	5	87.40	85.80	-5	9,046	-0.06%
2024/01/11	7	86.71	4	87.35	87.10	3	9,745	0.03%
2024/01/10	3	83.07	3	83.50	83.60	0	10,098	0.00%
2024/01/09	0	0.00	2	83.00	83.00	-2	10,579	-0.02%
2024/01/08	5	83.64	6	84.03	83.40	-1	11,258	-0.01%
2024/01/05	1	83.70	1	84.00	83.70	0	11,693	0.00%
2024/01/02	2	83.60	1	85.00	84.90	1	11,860	0.01%
2023/12/29	3	84.30	2	88.00	84.30	1	12,018	0.01%
2023/12/28	10	89.39	0.9	89.80	88.00	9.1	11,980	0.08%
2023/12/27	1	93.40	5	94.28	92.90	-4	12,094	-0.03%
2023/12/26	4	92.95	1	93.40	93.50	3	12,166	0.02%
2023/12/25	5	93.36	5	93.44	93.00	0	12,280	0.00%
2023/12/22	5	94.42	3	94.63	93.90	2	12,516	0.02%
2023/12/21	26	93.83	3	93.37	93.90	23	12,658	0.18%
2023/12/20	4	94.73	16	95.33	93.80	-12	12,879	-0.09%
2023/12/19	5	95.50	2	95.60	94.90	3	13,402	0.02%
2023/12/18	1	95.00	10	93.78	95.30	-9	13,426	-0.07%
2023/12/15	6	93.82	1	93.40	93.20	5	13,671	0.04%
2023/12/14	20	95.19	13	94.99	95.10	7	13,808	0.05%
2023/12/13	3	95.83	9	96.69	95.30	-6	14,130	-0.04%
2023/12/12	14	99.99	9	100.20	95.60	5	14,999	0.03%
2023/12/11	31.9	103.53	70	102.92	105.50	-38.1	14,986	-0.25%
2023/12/08	11	96.60	5	95.48	97.20	6	14,682	0.04%
2023/12/07	0	0.00	7	93.71	92.40	-7	14,654	-0.05%
2023/12/06	3	93.27	4	94.08	93.10	-1	14,728	-0.01%
2023/12/05	8	92.93	0	0.00	92.60	8	14,833	0.05%
2023/12/04	2	94.60	0	94.00	94.00	2	14,983	0.01%
2023/12/01	6	95.43	6	95.63	95.10	0	15,063	0.00%
2023/11/30	3	98.23	3	98.28	94.80	0	15,044	0.00%
2023/11/29	11	99.25	15	98.41	100.00	-4	14,956	-0.03%
2023/11/28	3	94.20	8	94.19	94.00	-5	14,737	-0.03%
2023/11/27	7	91.56	2	91.65	91.50	5	14,653	0.03%
2023/11/24	5	92.18	3	93.00	91.50	2	14,633	0.01%
2023/11/22	52.1	101.79	26	101.32	102.00	26.1	14,478	0.18%
2023/11/21	16	97.15	13	96.27	100.00	3	14,016	0.02%
2023/11/20	4	92.18	1	93.00	91.20	3	13,853	0.02%
2023/11/17	3	91.70	0	0.00	92.10	3	13,829	0.02%
2023/11/16	4	93.58	4	94.78	92.90	0	13,777	0.00%
2023/11/15	15	96.33	9	96.46	94.60	6	13,738	0.04%
2023/11/14	8	94.71	12	94.41	96.20	-4	13,581	-0.03%
2023/11/13	5	92.28	9	91.00	92.00	-4	13,487	-0.03%
2023/11/10	3	90.70	12	91.06	89.70	-9	13,405	-0.07%
2023/11/09	7	93.97	3.1	94.96	93.80	4	13,318	0.03%
2023/11/08	3	95.37	2	97.75	95.00	1	13,174	0.01%
2023/11/07	21	99.19	15	98.19	97.20	6	13,063	0.05%
2023/11/06	12	98.36	8	97.20	97.60	4	12,832	0.03%
2023/11/03	2	93.75	8.2	94.90	93.40	-6.2	12,553	-0.05%
2023/11/02	12.2	93.45	13	94.01	95.40	-0.8	12,407	-0.01%
2023/11/01	24.1	92.15	19	91.46	92.00	5.1	12,224	0.04%
2023/10/31	11	94.81	26	91.34	89.80	-15	12,043	-0.12%
2023/10/30	8	95.36	12	94.34	93.70	-4	11,866	-0.03%
2023/10/27	14	97.70	37	96.18	95.40	-23	11,744	-0.20%
2023/10/26	18	100.39	31	99.96	99.20	-13	11,606	-0.11%
2023/10/25	34	100.78	23.1	101.04	98.30	10.9	11,307	0.10%
2023/10/24	44.1	95.67	22	95.74	99.00	22.1	10,840	0.20%
2023/10/23	7.1	90.35	4	91.35	90.00	3	10,279	0.03%
2023/10/20	10	93.11	4	94.10	91.60	6	10,047	0.06%
2023/10/19	13	93.25	23.3	93.05	93.00	-10.3	9,646	-0.11%
2023/10/18	31.3	87.19	23	87.05	90.30	8.3	8,998	0.09%
2023/10/17	17	84.28	54	85.27	83.40	-37	8,818	-0.42%
2023/10/16	42	84.66	10	84.44	83.70	32	8,393	0.38%
2023/10/13	30	77.85	33	78.29	81.00	-3	7,881	-0.04%
2023/10/12	0	0.00	11	71.85	73.70	-11	7,487	-0.15%
2023/10/11	4	68.95	1	67.30	67.00	3	7,503	0.04%
2023/10/06	5	70.74	4	71.95	71.00	1	7,490	0.01%
2023/10/05	7	72.97	13	73.56	72.10	-6	7,475	-0.08%
2023/10/04	2	70.35	3	70.90	71.00	-1	7,342	-0.01%
2023/10/03	14	71.55	24	71.95	70.30	-10	7,411	-0.13%
2023/10/02	4	70.25	14	70.41	70.00	-10	7,294	-0.14%
2023/09/28	11	70.75	11	70.69	69.90	0	7,283	0.00%
2023/09/27	30	72.70	30	73.49	72.50	0	7,197	0.00%
2023/09/26	25	73.50	20	73.94	71.50	5	7,054	0.07%
2023/09/25	14	74.36	25	74.10	73.80	-11	6,924	-0.16%
2023/09/22	46	75.79	34	74.96	75.50	12	6,721	0.18%
2023/09/21	20	70.50	10	70.44	71.00	10	6,308	0.16%
2023/09/20	11	72.95	11.1	72.98	71.50	-0.1	6,252	0.00%
2023/09/19	5	71.30	17	72.12	72.10	-12	5,974	-0.20%
2023/09/18	25	73.76	22	73.67	72.80	3	5,790	0.05%
2023/09/15	53.2	71.46	40.3	72.46	70.00	12.9	5,396	0.24%
2023/09/14	2	69.15	16.1	68.16	70.50	-14.1	4,448	-0.32%
2023/09/13	26	62.77	31	63.35	64.10	-5	4,155	-0.12%
2023/09/12	7	56.24	8	57.24	58.30	-1	3,900	-0.03%
2023/09/11	3	60.03	0	0.00	61.00	3	3,765	0.08%
2023/09/08	9.3	59.53	5	59.56	60.30	4.3	3,659	0.12%
2023/09/07	3	61.13	3.1	61.80	61.30	-0.1	3,511	0.00%
2023/09/06	8.1	60.96	25	59.65	62.20	-16.9	3,342	-0.51%
2023/09/05	4	56.78	9	56.83	56.60	-5	3,215	-0.16%
2023/09/04	5	56.16	7	55.57	56.30	-2	3,169	-0.06%
2023/09/01	1	54.60	3	55.33	55.50	-2	3,103	-0.06%
2023/08/31	2	54.05	0	0.00	54.40	2	3,063	0.07%
2023/08/30	4	54.95	0	0.00	54.90	4	3,078	0.13%
2023/08/29	4.1	54.28	0	0.00	55.20	4.1	3,073	0.13%
2023/08/28	0	0.00	2	55.15	54.30	-2	3,024	-0.07%
2023/08/25	7	55.01	3	54.57	55.10	4	2,978	0.13%
2023/08/24	0	0.00	1	54.60	54.10	-1	2,918	-0.03%
2023/08/23	0	55.00	0	0.00	53.70	0	2,907	0.00%
2023/08/22	1	53.90	2	55.40	53.90	-1	2,910	-0.03%
2023/08/21	2	55.80	2	55.20	54.90	0	2,898	0.00%
2023/08/18	5	55.30	6	54.52	54.00	-1	2,894	-0.03%
2023/08/17	10	55.32	0	0.00	55.60	10	2,894	0.35%
2023/08/16	3	53.27	4	53.75	53.50	-1	2,894	-0.03%
2023/08/15	1	53.10	2	52.45	52.30	-1	2,951	-0.03%
2023/08/14	1	51.00	0	0.00	51.20	1	2,975	0.03%
2023/08/09	1	53.10	10	54.10	52.20	-9	3,051	-0.29%
2023/08/08	0	0.00	4	55.33	54.70	-4	3,053	-0.13%
2023/08/07	16	54.44	16	54.59	54.80	0	3,071	0.00%
2023/08/04	0.3	52.39	2	52.00	52.50	-1.7	3,036	-0.06%
2023/08/02	2	52.50	42	52.72	52.50	-40	3,018	-1.33%
2023/08/01	18	56.81	17	56.20	55.00	1	2,987	0.03%
2023/07/31	28	61.64	30	62.84	58.70	-2	2,924	-0.07%
2023/07/28	10	57.57	11	57.98	60.10	-1	2,665	-0.04%
2023/07/27	11	55.24	0	0.00	54.70	11	2,582	0.43%
2023/07/26	2	54.05	3	54.87	54.10	-1	2,559	-0.04%
2023/07/25	6	55.32	0	0.00	55.70	6	2,562	0.23%
2023/07/24	1	54.90	1	55.00	55.10	0	2,529	0.00%
2023/07/21	14.1	58.57	2	58.55	57.90	12.1	2,477	0.49%
2023/07/20	17.5	59.24	6	61.33	59.80	11.5	2,394	0.48%
2023/07/19	4	58.45	7	59.97	62.10	-3	2,109	-0.14%
2023/07/18	38.4	56.52	21	57.93	56.50	17.4	2,050	0.85%
2023/07/17	4	56.90	8	56.49	56.90	-4	1,885	-0.21%
2023/07/14	8	51.63	12	49.88	51.80	-4	1,848	-0.22%
2023/07/13	6	48.15	9	47.93	47.10	-3	1,777	-0.17%
2023/07/10	16.6	49.64	19	49.05	47.85	-2.4	1,673	-0.14%
2023/07/07	27	46.51	7	47.34	46.35	20	1,557	1.28%
2023/07/06	8	47.38	12	47.75	45.80	-4	1,501	-0.27%
2023/07/05	1	45.30	2	46.40	45.20	-1	1,435	-0.07%
2023/07/04	19	46.42	16	45.81	46.60	3	1,388	0.22%
2023/07/03	0	0.00	1	42.90	42.70	-1	1,279	-0.08%
2023/06/30	3	42.20	0	0.00	42.15	3	1,247	0.24%
2023/06/29	26	43.02	20	43.21	43.75	6	1,217	0.49%
2023/06/28	0	0.00	5	41.50	42.95	-5	1,069	-0.47%
2023/06/21	2	40.18	1	40.20	40.35	1	993	0.10%
2023/06/20	1	39.65	0	0.00	39.60	1	989	0.10%
2023/06/16	0	0.00	3	39.75	39.40	-3	989	-0.30%
2023/06/12	3	39.60	0	0.00	39.20	3	977	0.31%
2023/06/09	0	0.00	5	40.07	40.35	-5	967	-0.52%
2023/06/08	5	39.64	0	0.00	39.60	5	961	0.52%
2023/06/07	0	0.00	1	40.40	40.40	-1	958	-0.10%
2023/06/06	2	40.15	1	40.10	40.00	1	958	0.10%
2023/06/05	3	41.28	3	40.83	40.65	0	949	0.00%
2023/06/02	1	40.65	0	0.00	40.25	1	919	0.11%
2023/05/31	2	40.90	0	0.00	40.55	2	886	0.23%
2023/05/30	0	0.00	1	40.85	40.95	-1	869	-0.12%
2023/05/26	5	38.70	0	0.00	39.75	5	803	0.62%
2023/05/23	0	0.00	1	40.20	39.70	-1	779	-0.13%
2023/05/22	1	40.25	0	0.00	40.25	1	759	0.13%
2023/05/19	4	39.58	2	39.70	39.70	2	728	0.27%
2023/05/18	3	39.10	0	0.00	39.45	3	657	0.46%
2023/05/17	1	38.30	19	38.17	38.15	-18	621	-2.90%
2023/05/16	2	39.15	5	38.88	38.65	-3	602	-0.50%
2023/05/15	12	38.23	7	37.94	38.80	5	539	0.93%
2023/05/12	2	36.15	2	36.78	36.90	0	507	0.00%
2023/05/11	4	36.35	0	0.00	35.65	4	488	0.82%
2023/05/10	0	0.00	2	33.90	34.35	-2	450	-0.44%
2023/05/09	1	34.70	2	35.15	34.15	-1	451	-0.22%
2023/05/08	0	0.00	30	35.07	35.15	-30	450	-6.66%
2023/05/05	2	35.58	6	35.33	35.20	-4	448	-0.89%
2023/05/03	0	0.00	1	35.55	35.90	-1	451	-0.22%
2023/05/02	0	0.00	6	36.05	36.00	-6	445	-1.35%
2023/04/28	11	36.41	2	36.10	35.80	9	440	2.04%
2023/04/27	6	35.62	0	0.00	35.30	6	404	1.49%
2023/04/26	8	34.76	0	0.00	34.95	8	386	2.07%
2023/04/25	0	0.00	2	34.55	33.75	-2	379	-0.53%
2023/04/24	2	34.50	0	0.00	34.45	2	373	0.54%
2023/04/21	1	34.55	0	0.00	34.30	1	371	0.27%
2023/04/20	0	0.00	5	36.10	35.50	-5	362	-1.38%
2023/04/19	2	36.48	1	36.45	36.30	1	348	0.29%
2023/04/18	40	36.68	10	35.74	36.60	30	319	9.40%
2023/04/17	7	35.11	5	34.68	35.05	2	282	0.71%
2023/04/14	3	34.40	6	34.18	34.10	-3	269	-1.11%
2023/04/13	7	34.56	5	34.47	34.45	2	260	0.77%
2023/04/10	0	0.00	1	33.45	33.40	-1	235	-0.42%
2023/04/06	0	0.00	0	33.10	32.85	0	218	0.00%
2023/03/30	0	0.00	1	32.85	32.55	-1	211	-0.47%
2023/03/28	0	0.00	1	31.80	31.80	-1	205	-0.49%
2023/03/27	6	32.55	0	0.00	32.15	6	204	2.94%
2023/03/23	1	32.20	0	0.00	31.85	1	203	0.49%
2023/03/17	0	30.50	0	0.00	30.55	0	211	0.00%
2023/03/16	1	30.75	0	0.00	30.35	1	212	0.47%
2023/03/13	1	31.35	0	31.65	31.30	1	225	0.44%
2023/03/10	1	32.05	3	31.90	32.00	-2	245	-0.81%
2023/03/09	2	33.10	4	33.13	33.10	-2	256	-0.78%
2023/03/08	1	32.60	3	32.78	32.75	-2	265	-0.75%
2023/03/07	2	32.95	0	0.00	32.80	2	286	0.70%
2023/03/06	0	0.00	1	32.85	32.60	-1	291	-0.34%
2023/02/24	0	0.00	2	32.25	31.95	-2	298	-0.67%
2023/02/23	3	32.30	0	0.00	32.25	3	298	1.01%
2023/02/22	0	31.50	0	0.00	31.60	0	295	0.00%
2023/02/21	2	32.20	6	32.25	32.15	-4	295	-1.35%
2023/02/20	4	32.35	6	31.93	32.45	-2	296	-0.68%
2023/02/16	6	31.43	0	31.35	31.45	6	295	2.03%
2023/02/15	1	31.10	0	0.00	31.10	1	308	0.32%
2023/02/14	1	31.30	5	31.35	31.30	-4	308	-1.30%
2023/02/13	5	31.33	10	31.32	31.30	-5	310	-1.61%
2023/02/10	0	0.00	8	31.65	31.60	-8	310	-2.58%
2023/02/09	0	0.00	3	32.10	32.10	-3	311	-0.96%
2023/02/08	1	31.95	0	0.00	31.95	1	313	0.32%
2023/02/07	2	31.95	5	31.91	31.95	-3	314	-0.95%
2023/02/06	4	31.95	7	31.83	32.00	-3	313	-0.96%
2023/02/03	4	31.98	13	31.93	31.90	-9	314	-2.87%
2023/02/02	4	32.10	1	31.80	32.20	3	315	0.95%
2023/02/01	3	31.18	0	0.00	31.60	3	311	0.96%
2023/01/31	0	0.00	5	31.02	30.80	-5	308	-1.62%
2023/01/30	7	30.76	5	30.70	30.70	2	310	0.64%
2023/01/12	0	0.00	1	30.50	30.30	-1	324	-0.31%
2023/01/11	1	30.75	0	0.00	30.45	1	325	0.31%
2023/01/10	0	0.00	11	31.59	31.20	-11	325	-3.38%
2023/01/09	3	31.20	0	0.00	31.25	3	327	0.92%
2023/01/06	8	30.52	0	0.00	30.50	8	327	2.44%
2022/12/29	1	29.95	0	0.00	30.05	1	345	0.29%
2022/12/26	0	0.00	12	30.60	30.60	-12	352	-3.40%
2022/12/23	5	30.30	4	30.34	30.95	1	357	0.28%
2022/12/22	7	30.93	0	0.00	30.70	7	360	1.94%
2022/12/21	1	30.75	1	30.90	30.65	0	373	0.00%
2022/12/19	2	31.80	0	0.00	31.75	2	380	0.53%
2022/12/14	1	32.60	6	32.90	33.10	-5	389	-1.28%
2022/12/12	8	31.53	0	0.00	31.45	8	385	2.08%
2022/12/09	0	31.85	0	0.00	31.70	0	391	0.00%
2022/12/08	1	31.70	0	0.00	32.00	1	399	0.25%
2022/12/07	3	31.80	0	0.00	31.45	3	406	0.74%
2022/12/06	1.3	32.29	0	0.00	32.05	1.3	412	0.31%
2022/12/02	1	34.00	1.3	34.27	33.50	-0.3	417	-0.06%
2022/12/01	4	32.20	0	32.95	33.00	4	398	1.00%
2022/11/30	11	32.69	0	0.00	32.00	11	400	2.74%
2022/11/29	15	31.82	14	32.21	32.30	1	452	0.22%
2022/11/28	10	30.41	0	0.00	30.40	10	440	2.27%
2022/11/25	0	0.00	3	29.83	29.50	-3	457	-0.66%
2022/11/24	3	30.30	0	30.60	30.30	3	468	0.64%
2022/11/23	1	30.15	0	0.00	30.15	1	494	0.20%
2022/11/21	0	0.00	4	30.70	30.60	-4	549	-0.73%
2022/11/18	0	0.00	13	30.80	30.60	-13	614	-2.12%
2022/11/17	0	0.00	12	30.81	30.80	-12	630	-1.90%
2022/11/16	15	30.33	2	30.30	30.25	13	644	2.02%
2022/11/15	15	30.55	1	30.50	30.45	14	661	2.12%
2022/11/11	1	30.15	0	0.00	29.90	1	743	0.13%
2022/11/10	0	0.00	1	31.30	31.05	-1	821	-0.12%
2022/10/26	1	28.70	0	0.00	28.70	1	1,675	0.06%
2022/10/25	1	29.35	0	0.00	29.15	1	1,694	0.06%
2022/10/21	1	29.70	0	0.00	29.70	1	1,715	0.06%
2022/10/14	1	31.35	0	0.00	32.20	1	1,785	0.06%
2022/10/13	1	30.90	0	0.00	30.35	1	1,793	0.06%
2022/10/12	0	0.00	1	32.50	32.15	-1	1,807	-0.06%
2022/10/11	1	33.90	1	34.15	33.95	0	1,812	0.00%
2022/10/06	1	35.90	0	0.00	35.90	1	1,866	0.05%
2022/09/28	2	32.95	1	32.95	32.75	1	2,330	0.04%
2022/09/26	1	36.00	0	0.00	35.80	1	2,363	0.04%
2022/09/22	0	0.00	1	37.95	38.15	-1	2,412	-0.04%
2022/09/21	1	37.95	0	0.00	37.95	1	2,424	0.04%
2022/09/20	0	0.00	1	38.75	38.75	-1	2,434	-0.04%
2022/09/19	1	38.00	11	38.70	38.15	-10	2,452	-0.41%
2022/09/16	1	38.75	5	38.93	38.75	-4	2,494	-0.16%
2022/09/15	4	40.23	2	40.58	39.50	2	2,563	0.08%
2022/09/13	2	39.30	1	38.75	39.60	1	2,721	0.04%
2022/09/08	1	38.35	1	38.70	38.75	0	2,833	0.00%
2022/09/07	2	37.55	0	0.00	37.50	2	2,851	0.07%
2022/09/06	0	0.00	12	38.13	37.45	-12	2,856	-0.42%
2022/09/05	9	38.08	16	39.78	38.05	-7	2,862	-0.24%
2022/09/02	7	39.77	1	40.40	39.80	6	2,841	0.21%
2022/09/01	0	0.00	13	40.10	40.00	-13	2,848	-0.46%
2022/08/31	1	41.60	1	41.70	41.25	0	2,837	0.00%
2022/08/30	1	41.20	1	40.95	41.15	0	2,814	0.00%
2022/08/26	6	40.38	10	41.34	40.30	-4	2,772	-0.14%
2022/08/25	10	39.99	4	40.60	40.00	6	2,736	0.22%
2022/08/24	0	0.00	1	38.85	38.75	-1	2,676	-0.04%
2022/08/23	3	38.77	0	0.00	38.60	3	2,663	0.11%
2022/08/22	3	38.08	0	0.00	38.40	3	2,651	0.11%
2022/08/19	7	38.47	11	38.36	38.25	-4	2,633	-0.15%
2022/08/18	17	39.81	15	40.00	40.90	2	2,598	0.08%
2022/08/17	19	39.73	5	40.09	39.40	14	2,549	0.55%
2022/08/16	0	0.00	8	39.22	38.95	-8	2,462	-0.32%
2022/08/15	4	38.39	6	38.52	38.20	-2	2,415	-0.08%
2022/08/12	1	37.25	1.6	37.60	38.00	-0.6	2,375	-0.03%
2022/08/11	2	36.50	3	36.80	37.40	-1	2,355	-0.04%
2022/08/09	13	37.97	11	37.10	38.50	2	2,274	0.09%
2022/08/08	14.1	37.79	14	38.01	37.75	0.1	2,214	0.01%
2022/08/05	33	37.31	16	37.50	37.45	17	2,059	0.83%
2022/08/04	5	33.98	5	34.70	35.10	0	1,794	0.00%
2022/08/03	1	31.85	0	0.00	31.95	1	1,721	0.06%
2022/08/01	0	0.00	6	33.85	33.40	-6	1,720	-0.35%
2022/07/29	4	33.78	0	0.00	33.90	4	1,714	0.23%
2022/07/28	0	0.00	5	32.70	32.80	-5	1,715	-0.29%
2022/07/27	1	32.00	0	0.00	32.30	1	1,710	0.06%
2022/07/26	1	32.40	2	32.95	31.80	-1	1,707	-0.06%
2022/07/25	3	32.93	1	33.25	33.25	2	1,688	0.12%
2022/07/21	5	32.05	5	32.15	32.05	0	1,676	0.00%
2022/07/20	0	0.00	2	32.40	32.15	-2	1,659	-0.12%
2022/07/19	10	31.81	0	0.00	32.40	10	1,666	0.60%
2022/07/15	1.2	29.98	1	31.10	30.85	0.2	1,667	0.01%
2022/07/14	1	30.50	0	0.00	31.05	1	1,670	0.06%
2022/07/13	8	30.75	2	30.63	31.20	6	1,686	0.36%
2022/07/11	0	0.00	6	35.56	36.10	-6	1,366	-0.44%
2022/07/08	0	0.00	14	35.21	35.65	-14	1,351	-1.04%
2022/07/07	14	34.96	7	34.54	34.80	7	1,309	0.53%
2022/07/06	7	33.76	0	0.00	33.45	7	1,281	0.55%
2022/07/05	1	33.40	0	0.00	33.65	1	1,299	0.08%
2022/07/04	2	32.45	2	31.15	31.70	0	1,303	0.00%
2022/07/01	2.1	33.83	0	0.00	31.90	2.1	1,289	0.17%
2022/06/30	4	36.05	1	35.30	34.95	3	1,260	0.24%
2022/06/29	0	0.00	2	37.00	38.05	-2	1,238	-0.16%
2022/06/27	2	37.40	1	36.75	37.60	1	1,221	0.08%
2022/06/24	0	0.00	0	37.20	36.85	0	1,208	0.00%
2022/06/23	4	38.76	9	40.83	38.70	-5	1,174	-0.43%
2022/06/22	17	39.62	16	39.84	40.05	1	1,121	0.09%
2022/06/21	11	38.73	52	39.30	39.65	-41	1,051	-3.90%
2022/06/20	2	37.73	15	37.59	36.45	-13	982	-1.32%
2022/06/17	47	37.97	24	37.60	38.65	23	902	2.55%
2022/06/16	1	36.25	0	0.00	36.25	1	857	0.12%
2022/06/15	0.1	36.50	3	36.83	36.60	-2.9	834	-0.34%
2022/06/14	2	35.23	3	36.33	36.10	-1	835	-0.12%
2022/06/13	2	36.70	8	37.01	36.70	-6	817	-0.73%
2022/06/10	13	35.20	1	35.50	35.50	12	787	1.52%
2022/06/09	0	0.00	2	34.75	34.75	-2	774	-0.26%
2022/06/01	0.2	33.60	0	0.00	33.70	0.2	768	0.02%
2022/05/31	2	33.30	1	33.50	33.50	1	764	0.13%
2022/05/30	0	0.00	1	33.05	32.90	-1	758	-0.13%
2022/05/27	1	32.35	0	0.00	32.35	1	753	0.13%
2022/05/23	0	0.00	1	32.80	32.85	-1	756	-0.13%
2022/05/19	1	32.05	0	0.00	32.80	1	756	0.13%
2022/05/18	0	0.00	2	32.53	32.80	-2	751	-0.27%
2022/05/17	5	31.86	0	0.00	32.00	5	744	0.67%
2022/05/16	1.2	31.44	4	31.79	31.55	-2.8	741	-0.38%
2022/05/13	1	31.30	6.3	31.40	31.30	-5.3	751	-0.71%
2022/05/12	12	32.28	24	31.21	31.20	-12	745	-1.61%
2022/05/11	23	34.61	0	0.00	34.60	23	702	3.28%
2022/05/10	10	38.40	0	0.00	38.40	10	677	1.48%
2022/05/09	8	37.64	12	38.10	37.25	-4	665	-0.60%
2022/05/06	9	37.71	4	37.85	37.85	5	655	0.76%
2022/05/05	7	37.46	0	0.00	37.30	7	640	1.09%
2022/05/03	0.1	35.45	0	0.00	35.75	0.1	619	0.02%
2022/04/29	6	35.65	0	0.00	35.55	6	619	0.97%
2022/04/28	0	0.00	1	35.05	35.50	-1	620	-0.16%
2022/04/27	6	33.24	1	34.20	34.20	5	614	0.81%
2022/04/26	1	35.25	2	35.30	35.20	-1	600	-0.17%
2022/04/25	1	34.95	0	0.00	34.90	1	596	0.17%
2022/04/22	2	38.20	0	0.00	37.70	2	579	0.35%
2022/04/21	0	0.00	1	38.80	38.40	-1	574	-0.17%
2022/04/20	7.3	38.13	9	38.50	37.95	-1.7	556	-0.30%
2022/04/19	6	37.80	22	37.55	37.80	-16	524	-3.05%
2022/04/18	1	34.65	5	34.15	35.45	-4	487	-0.82%
2022/04/15	0.1	35.35	0	0.00	34.65	0.1	479	0.03%
2022/04/14	4	35.59	3	35.73	35.75	1	472	0.21%
2022/04/13	1	35.70	0	0.00	35.70	1	469	0.21%
2022/04/12	14	35.44	5	34.90	35.20	9	461	1.95%
2022/04/11	3	36.65	5	37.36	36.70	-2	437	-0.46%
2022/04/08	2	36.35	7	36.43	36.35	-5	402	-1.24%
2022/04/07	0.1	35.55	2	34.88	34.35	-1.9	371	-0.52%
2022/04/06	0.1	34.25	0	0.00	35.25	0.1	363	0.02%
2022/04/01	0	0.00	10	33.88	34.25	-10	356	-2.81%
2022/03/31	6	33.79	0	0.00	33.85	6	353	1.70%
2022/03/30	5	34.55	0	0.00	34.50	5	345	1.45%
2022/03/29	0	0.00	5	35.60	34.95	-5	342	-1.46%
2022/03/28	1	34.80	0	0.00	34.65	1	336	0.30%
2022/03/25	3	33.60	21	34.49	35.00	-18	324	-5.55%
2022/03/24	11	34.55	16	34.49	33.70	-5	301	-1.66%
2022/03/23	0	0.00	9	34.33	34.00	-9	276	-3.25%
2022/03/21	1	32.45	20	32.55	32.50	-19	265	-7.16%
2022/03/18	3	33.35	0	0.00	33.05	3	266	1.14%
2022/03/17	2.2	32.70	1	33.35	33.35	1.2	275	0.45%
2022/03/16	18	32.14	3	32.77	32.05	15	272	5.51%
2022/03/15	1	32.55	23	32.72	32.55	-22	277	-7.92%
2022/03/14	2	31.95	4	32.15	31.95	-2	274	-0.73%
2022/03/11	23	31.66	0	0.00	31.50	23	273	8.42%
2022/03/07	1	29.65	23	29.52	29.60	-22	273	-8.04%
2022/03/04	0	30.00	0	0.00	30.05	0	273	0.00%
2022/03/03	0	30.60	0	0.00	30.25	0	277	0.00%
2022/03/02	0	30.70	0	0.00	30.35	0	285	0.00%
2022/03/01	2	30.45	0	0.00	30.20	2	287	0.69%
2022/02/25	22	30.24	0	0.00	30.15	22	292	7.53%
2022/02/24	0	0.00	6	29.35	29.45	-6	303	-1.98%
2022/02/23	6	29.60	1	29.50	29.55	5	352	1.42%
2022/02/22	6	29.62	6	29.34	29.60	0	360	0.00%
2022/02/21	0	0.00	1	29.20	29.30	-1	362	-0.28%
2022/02/17	0	0.00	4	29.20	29.10	-4	428	-0.93%
2022/02/15	6	29.34	4	29.45	28.85	2	432	0.46%
2022/02/10	1	28.30	2	28.65	28.20	-1	417	-0.24%
2022/02/09	1	28.65	0	29.10	28.50	1	424	0.24%
2022/02/07	1	27.70	0	0.00	27.60	1	454	0.22%
2022/01/24	3	27.20	0	0.00	27.45	3	472	0.63%
2022/01/21	1	27.80	0	0.00	27.55	1	477	0.21%
2022/01/20	2	28.53	0	0.00	28.40	2	484	0.41%
2022/01/18	1	29.40	0	0.00	29.00	1	566	0.18%
2022/01/14	1	30.00	4	30.55	29.25	-3	591	-0.51%
2022/01/05	1	31.25	0	0.00	31.15	1	562	0.18%
2022/01/04	1	32.00	1	32.60	31.95	0	559	0.00%
2021/12/30	1	32.10	0	0.00	31.90	1	556	0.18%
2021/12/29	2	31.90	0	0.00	32.00	2	555	0.36%
2021/12/21	1	31.50	0	0.00	31.50	1	550	0.18%
2021/12/16	0	0.00	1	32.10	32.45	-1	548	-0.18%
2021/12/15	1	31.30	0	0.00	31.75	1	546	0.18%
2021/12/14	0	0.00	2	31.35	31.20	-2	543	-0.37%
2021/12/13	1	32.85	3	33.20	32.20	-2	538	-0.37%
2021/12/10	3	33.48	2	33.50	33.50	1	524	0.19%
2021/12/09	1	32.65	1	33.45	32.55	0	513	0.00%
2021/12/08	0	0.00	2	32.85	32.60	-2	503	-0.40%
2021/12/06	0	0.00	1	32.45	32.40	-1	490	-0.20%
2021/11/26	1	30.85	1	31.85	30.55	0	481	0.00%
2021/11/25	0	0.00	1	32.60	31.70	-1	474	-0.21%
2021/11/24	1	32.35	0	0.00	32.00	1	470	0.21%
2021/11/23	1	32.50	2	33.50	32.35	-1	465	-0.21%
2021/11/22	5	33.80	39	34.18	34.15	-34	446	-7.61%
2021/11/19	1	31.85	6	32.33	31.85	-5	393	-1.27%
2021/11/18	29	32.40	1	32.45	32.40	28	384	7.29%
2021/11/17	0	0.00	20	32.96	32.85	-20	378	-5.28%
2021/11/16	20	33.30	12	33.55	33.50	8	363	2.20%
2021/11/10	0	0.00	0	30.10	30.30	0	308	0.00%
2021/11/09	3	30.47	0	0.00	30.05	3	310	0.97%
2021/11/08	5	30.70	0	0.00	30.55	5	309	1.62%
2021/11/05	14	31.74	0	0.00	31.50	14	313	4.46%
2021/11/04	1	31.80	1	32.60	31.45	0	457	0.00%
2021/11/01	0	0.00	1	31.10	30.70	-1	420	-0.24%
2021/10/29	0	0.00	5	30.85	30.70	-5	416	-1.20%
2021/10/28	1	30.65	6	31.05	30.60	-5	410	-1.22%
2021/10/27	6	30.93	1	31.50	31.50	5	397	1.26%
2021/10/26	6	30.70	6	31.93	30.20	0	379	0.00%
2021/10/25	3	29.23	6	30.04	30.50	-3	315	-0.95%
2021/10/21	0	0.00	1	27.50	27.45	-1	291	-0.34%
2021/10/04	1	26.30	0	0.00	26.30	1	426	0.23%
2021/09/28	1	28.00	0	0.00	28.25	1	446	0.22%
2021/09/24	1	27.85	0	0.00	27.80	1	452	0.22%
2021/09/22	1	27.05	0	0.00	27.30	1	456	0.22%
2021/09/10	1	28.40	0	0.00	28.40	1	484	0.21%
2021/09/08	1	28.00	0	0.00	28.05	1	490	0.20%
2021/09/03	0	0.00	1	29.85	29.60	-1	515	-0.19%
2021/09/02	0	29.50	0	0.00	29.55	0	581	0.00%
2021/09/01	0	0.00	2	29.35	29.35	-2	581	-0.34%
2021/08/31	0	0.00	1	28.50	28.65	-1	584	-0.17%
2021/08/30	0	0.00	1	28.35	28.35	-1	584	-0.17%
2021/08/12	0	0.00	1	28.10	28.05	-1	674	-0.15%
2021/08/11	3	28.33	2	28.53	28.35	1	680	0.15%
2021/08/10	3	29.80	1	29.65	29.45	2	685	0.29%
2021/08/05	1	29.05	0	29.10	29.25	1	580	0.17%
2021/08/04	0	0.00	0	29.10	29.05	0	599	0.00%
2021/07/28	2	28.50	1	29.65	28.95	1	645	0.15%
2021/07/27	4	30.09	2	30.18	29.75	2	657	0.30%
2021/07/23	0	30.00	2	30.15	30.10	-2	683	-0.29%
2021/07/22	1	29.70	2	29.68	29.35	-1	685	-0.15%
2021/07/20	1	29.80	0	0.00	29.60	1	716	0.14%
2021/07/13	8	32.06	2	34.90	31.00	6	773	0.78%
2021/07/12	2	30.95	2	32.10	32.00	0	727	0.00%
2021/07/08	0	0.00	0	29.65	29.40	0	823	0.00%
2021/07/06	1	29.60	1	29.75	29.70	0	883	0.00%
2021/07/05	1	29.50	7	30.38	30.25	-6	922	-0.65%
2021/06/24	1	30.15	0	0.00	29.30	1	1,311	0.08%
2021/06/22	3	28.75	0	0.00	28.65	3	1,328	0.23%
2021/06/21	0	0.00	0	29.65	28.65	0	1,331	0.00%
2021/06/18	0	0.00	2	29.40	29.45	-2	1,329	-0.15%
2021/06/17	0	0.00	3	29.17	29.40	-3	1,330	-0.23%
2021/06/16	1	28.70	0	0.00	28.70	1	1,332	0.08%
2021/06/15	1	28.30	0	0.00	28.30	1	1,330	0.08%
2021/06/11	1	28.75	0	29.30	28.65	1	1,325	0.08%
2021/06/10	8	29.67	1	30.60	29.15	7	1,321	0.53%
2021/06/09	0	0.00	1	29.65	29.00	-1	1,271	-0.08%
2021/06/08	1	29.90	0	0.00	29.70	1	1,311	0.08%
2021/06/04	0	0.00	1	29.50	29.10	-1	1,371	-0.07%
2021/06/02	1	28.45	0	0.00	28.65	1	1,361	0.07%
2021/06/01	1	29.50	0	0.00	29.45	1	1,356	0.07%
2021/05/24	2	28.75	3	29.05	28.20	-1	1,331	-0.08%
2021/05/21	3	28.85	4	27.86	29.50	-1	1,319	-0.08%
2021/05/20	0	0.00	5	28.24	26.95	-5	1,297	-0.39%
2021/05/19	0	0.00	1	28.50	27.55	-1	1,294	-0.08%
2021/05/18	0	0.00	2	26.80	27.95	-2	1,289	-0.16%
2021/05/17	1	25.45	1	25.45	25.45	0	1,275	0.00%
2021/05/14	2	29.70	0	0.00	28.25	2	1,255	0.16%
2021/05/13	0	0.00	10	30.75	28.70	-10	1,245	-0.80%
2021/05/12	1	27.45	0	0.00	30.60	1	1,232	0.08%
2021/05/11	1	32.25	0	0.00	30.45	1	1,214	0.08%
2021/05/10	0	0.00	1	32.95	33.80	-1	1,203	-0.08%
2021/05/07	0	0.00	4	32.70	32.50	-4	1,195	-0.33%
2021/05/06	0	0.00	5	33.47	31.90	-5	1,190	-0.42%
2021/05/05	2	33.90	0	0.00	33.70	2	1,177	0.17%
2021/04/29	11	34.11	0	0.00	35.00	11	1,141	0.96%
2021/04/28	0	0.00	1	34.45	34.75	-1	1,130	-0.09%
2021/04/27	1	34.20	0	0.00	34.20	1	1,128	0.09%
2021/04/26	4	35.38	2	34.43	34.00	2	1,119	0.18%
2021/04/16	5	36.49	6	37.10	36.65	-1	1,070	-0.09%
2021/04/15	26	37.64	19	38.43	37.10	7	1,044	0.67%
2021/04/14	1	36.80	0	0.00	36.50	1	959	0.10%
2021/04/13	16	37.49	2	37.60	37.35	14	929	1.51%
2021/04/12	13	38.59	4	39.51	38.20	9	908	0.99%
2021/04/09	4	38.13	8	37.93	38.85	-4	870	-0.46%
2021/04/08	3	37.70	15	38.63	37.55	-12	826	-1.45%
2021/04/07	11	38.89	0	0.00	39.50	11	751	1.46%
2021/04/06	5	36.59	4	37.01	38.00	1	686	0.15%
2021/04/01	7	36.55	6	36.64	36.65	1	578	0.17%
2021/03/31	7	32.84	10	32.75	33.35	-3	472	-0.63%
2021/03/30	1	31.45	0	0.00	31.45	1	433	0.23%
2021/03/29	1	31.60	0	0.00	31.60	1	433	0.23%
2021/03/26	1	29.55	3	31.52	31.90	-2	430	-0.46%
2021/03/25	2	29.70	0	0.00	29.65	2	407	0.49%
2021/03/24	1	29.95	0	0.00	29.95	1	430	0.23%
2021/03/23	2	29.80	0	0.00	30.00	2	430	0.46%
2021/03/22	6	30.15	0	0.00	30.15	6	431	1.39%
2021/03/19	1	30.55	0	0.00	30.50	1	429	0.23%
2021/03/18	2	30.50	0	0.00	30.50	2	425	0.47%
2021/03/17	2	30.78	0	0.00	30.70	2	428	0.47%
2021/03/16	2	31.40	0	0.00	31.40	2	428	0.47%
2021/03/15	7	31.79	9	32.18	31.80	-2	428	-0.47%
2021/03/12	9	31.72	5	31.22	32.00	4	420	0.95%
2021/03/11	3	30.58	6	30.91	30.50	-3	389	-0.77%
2021/03/10	12	31.10	12.1	31.19	31.60	-0.1	374	-0.03%
2021/03/09	1	28.60	0	0.00	28.75	1	390	0.26%
2021/03/08	0	28.95	0	0.00	28.70	0	424	0.00%
2021/02/26	0	30.90	0	0.00	29.10	0	459	0.00%
2021/02/24	0	0.00	1	29.75	29.25	-1	490	-0.20%
2021/02/22	0.1	29.50	0	0.00	29.50	0.1	517	0.03%
2021/02/19	0	0.00	1	28.75	29.20	-1	517	-0.19%
2021/02/17	0	0.00	2	27.93	28.00	-2	514	-0.39%
2021/01/27	1	27.85	0	0.00	28.10	1	528	0.19%
2021/01/25	0	27.35	1	27.70	27.55	-1	526	-0.19%
2021/01/22	2	27.00	2	27.55	27.80	0	527	0.00%
2021/01/21	1	27.35	0	0.00	27.20	1	525	0.19%
2021/01/19	0	0.00	2	28.73	28.60	-2	519	-0.39%
2021/01/18	1	28.10	0	0.00	28.40	1	518	0.19%
2021/01/14	0	0.00	9	29.33	29.15	-9	512	-1.76%
2021/01/13	5	28.88	4	29.04	28.90	1	512	0.20%
2021/01/12	3	29.43	0	0.00	29.25	3	497	0.60%
2021/01/11	4	29.65	4	30.06	29.60	0	493	0.00%
2021/01/08	2	30.55	0	0.00	30.40	2	473	0.42%
2021/01/07	1	31.55	0	0.00	31.25	1	468	0.21%
2021/01/06	2	31.65	0	0.00	31.30	2	466	0.43%
2021/01/04	0	0.00	2	32.38	32.35	-2	460	-0.43%
2020/12/31	1	31.90	5	31.88	31.80	-4	459	-0.87%
2020/12/29	1	31.35	0	0.00	31.35	1	462	0.22%
2020/12/28	0	0.00	3	31.48	31.55	-3	482	-0.62%
2020/12/25	3	31.52	0	0.00	31.35	3	488	0.61%
2020/12/23	2	31.25	0	0.00	31.40	2	485	0.41%
2020/12/22	3	32.12	1	32.70	31.50	2	498	0.40%
2020/12/21	3	32.85	1	33.05	32.55	2	503	0.40%
2020/12/18	1	31.75	2	32.63	32.95	-1	497	-0.20%
2020/12/16	1	31.90	0	0.00	31.80	1	474	0.21%
2020/12/11	1	31.55	0	0.00	31.10	1	469	0.21%
2020/12/10	1	32.35	0	0.00	32.10	1	464	0.22%
2020/12/07	1	32.60	2	32.90	32.50	-1	452	-0.22%
2020/12/04	4	33.75	1	33.60	33.40	3	441	0.68%
2020/12/03	6	34.54	7	34.36	33.70	-1	432	-0.23%
2020/12/02	2	33.25	1	33.20	33.55	1	386	0.26%
2020/11/30	2	32.50	1	32.15	32.15	1	361	0.28%
2020/11/27	5	32.70	7	32.92	32.65	-2	379	-0.53%
2020/11/24	0	0.00	4	32.38	32.25	-4	376	-1.06%
2020/11/23	5	32.99	4	32.89	32.60	1	371	0.27%
2020/11/20	4	32.06	4	32.26	32.90	0	350	0.00%
2020/11/18	2	31.00	0.1	30.90	30.90	1.9	333	0.58%
2020/11/17	1	30.80	0	0.00	30.80	1	338	0.30%
2020/11/09	0.1	29.90	1	29.80	29.85	-0.9	401	-0.24%
2020/11/06	1	29.45	1	30.20	29.40	0	419	0.00%
2020/11/04	0	0.00	1	29.05	28.75	-1	446	-0.22%
2020/11/02	1	28.00	0	0.00	28.00	1	478	0.21%
2020/10/30	1	28.60	0	0.00	28.30	1	494	0.20%
2020/10/29	0	0.00	1	28.60	28.90	-1	518	-0.19%
2020/10/28	1	29.45	0	0.00	29.10	1	533	0.19%
2020/10/20	6	30.30	0	0.00	30.00	6	1,062	0.56%
2020/10/06	1	31.55	1	31.60	31.50	0	1,426	0.00%
2020/10/05	2	31.95	1	31.95	31.75	1	1,462	0.07%
2020/09/30	1	30.00	1	29.95	30.00	0	1,499	0.00%
2020/09/25	3	27.97	2	28.73	28.30	1	1,750	0.06%
2020/09/23	0	0.00	6	31.50	31.30	-6	1,832	-0.33%
2020/09/22	6	31.35	0	0.00	31.35	6	1,963	0.31%
2020/09/07	1	33.70	0	0.00	33.40	1	2,288	0.04%
2020/09/02	0	36.45	1	36.00	35.60	-1	2,304	-0.04%
2020/08/27	3	34.08	1	34.25	34.05	2	2,331	0.09%
2020/08/25	8	33.47	11	33.81	33.95	-3	2,349	-0.13%
2020/08/24	10	33.38	20	33.87	33.45	-10	2,349	-0.43%
2020/08/21	0	0.00	18	32.59	33.05	-18	2,360	-0.76%
2020/08/20	9	33.74	0	0.00	32.35	9	2,361	0.38%
2020/08/19	19	34.84	0	0.00	34.55	19	2,354	0.81%
2020/08/18	0	0.00	1	36.95	35.65	-1	2,350	-0.04%
2020/08/17	2	36.58	0	0.00	36.65	2	2,372	0.08%
2020/08/14	3	36.35	2	35.75	36.30	1	2,432	0.04%
2020/08/13	3	36.38	2	36.93	36.05	1	2,440	0.04%
2020/08/12	0	0.00	1	33.95	35.50	-1	2,426	-0.04%
2020/08/10	0	0.00	1	36.80	36.55	-1	2,405	-0.04%
2020/08/07	0	37.00	1	37.10	36.80	-1	2,405	-0.04%
2020/08/06	2	37.50	0	0.00	37.05	2	2,424	0.08%
2020/08/05	0	0.00	1	37.70	37.35	-1	2,416	-0.04%
2020/08/04	1	37.45	1	37.40	37.20	0	2,418	0.00%
2020/08/03	14	36.60	2	36.45	36.45	12	2,405	0.50%
2020/07/30	1	37.10	5	36.88	37.05	-4	2,422	-0.17%
2020/07/29	3	35.90	1	37.15	36.35	2	2,407	0.08%
2020/07/28	17	37.26	1	36.45	36.45	16	2,364	0.68%
2020/07/27	0	0.00	6	40.50	40.50	-6	2,268	-0.26%
2020/07/24	22	47.48	18	49.21	45.00	4	2,237	0.18%
2020/07/23	35	48.99	18	48.13	50.00	17	2,053	0.83%
2020/07/22	7	44.46	5	45.46	45.90	2	1,917	0.10%
2020/07/16	0	0.00	0	42.60	42.85	0	1,921	0.00%
2020/07/10	3	42.95	0	0.00	42.35	3	1,910	0.16%
2020/07/09	5	46.82	0	0.00	46.00	5	1,889	0.26%
2020/07/07	7	47.43	18	46.34	45.90	-11	1,881	-0.58%
2020/07/06	22	50.20	20	50.54	50.90	2	1,795	0.11%
2020/07/03	4	45.88	3	46.13	46.85	1	1,706	0.06%
2020/07/02	3	45.63	3	45.95	45.95	0	1,677	0.00%
2020/07/01	22	45.59	43	45.73	44.85	-21	1,634	-1.29%
2020/06/30	15	42.92	16	42.48	43.45	-1	1,506	-0.07%
2020/06/29	5	40.25	4	39.80	39.50	1	1,383	0.07%
2020/06/24	1	39.40	6	39.43	40.00	-5	1,357	-0.37%
2020/06/23	3	38.50	2	39.50	39.00	1	1,362	0.07%
2020/06/22	3	38.73	2	39.25	38.80	1	1,359	0.07%
2020/06/19	2	39.30	16	38.89	39.55	-14	1,353	-1.03%
2020/06/18	1	37.15	0	0.00	37.00	1	1,280	0.08%
2020/06/17	13	37.09	24	36.96	36.80	-11	1,281	-0.86%
2020/06/16	4	36.10	2	36.45	36.55	2	1,281	0.16%
2020/06/15	1	35.40	0	0.00	35.40	1	1,297	0.08%
2020/06/12	2	35.85	0	0.00	36.20	2	1,305	0.15%
2020/06/10	7	36.04	5	35.50	35.60	2	1,334	0.15%
2020/06/09	11	36.73	1	36.85	35.75	10	1,359	0.74%
2020/06/08	3	38.45	2	36.90	36.90	1	1,364	0.07%
2020/06/05	11	39.31	0	0.00	39.10	11	1,360	0.81%
2020/06/04	6	39.17	4	39.53	38.80	2	1,372	0.15%
2020/06/03	1	38.95	0	0.00	38.75	1	1,367	0.07%
2020/05/26	4	38.03	4	37.74	37.55	0	1,353	0.00%
2020/05/25	0	0.00	3	37.95	38.00	-3	1,347	-0.22%
2020/05/22	7	38.09	8	38.93	37.90	-1	1,347	-0.07%
2020/05/21	38	39.27	37	39.61	40.00	1	1,330	0.08%
2020/05/20	35	37.69	20	37.59	37.50	15	1,268	1.18%
2020/05/19	5	37.05	2	37.00	37.00	3	1,273	0.24%
2020/05/18	5	36.85	6	36.53	36.30	-1	1,279	-0.08%
2020/05/15	10	37.05	5	36.85	36.75	5	1,281	0.39%
2020/05/14	0	0.00	13	37.05	37.00	-13	1,279	-1.02%
2020/05/13	2	37.50	2	38.70	37.75	0	1,276	0.00%
2020/05/12	4	37.53	0	0.00	37.00	4	1,283	0.31%
2020/05/11	0	37.90	0	0.00	37.90	0	1,319	0.00%
2020/05/08	0	0.00	1	37.50	37.45	-1	1,308	-0.08%
2020/05/07	0	0.00	1	38.40	38.15	-1	1,308	-0.08%
2020/05/05	1	37.70	0	0.00	36.70	1	1,297	0.08%
2020/05/04	0	0.00	1	36.60	36.65	-1	1,341	-0.07%
2020/04/30	1	37.35	1	37.40	37.45	0	1,351	0.00%
2020/04/29	4	38.15	4	38.81	37.35	0	1,357	0.00%
2020/04/27	0	0.00	7	36.08	37.65	-7	1,298	-0.54%
2020/04/24	6	34.50	3	33.98	34.25	3	1,280	0.23%
2020/04/23	16	33.51	7	33.57	33.60	9	1,287	0.70%
2020/04/22	7	31.33	4	31.85	31.95	3	1,349	0.22%
2020/04/21	8	33.94	23	32.94	31.95	-15	1,439	-1.04%
2020/04/20	1	33.00	0	0.00	32.85	1	1,437	0.07%
2020/04/17	5	34.64	17	34.56	33.30	-12	1,448	-0.83%
2020/04/16	9	32.37	22	31.94	32.70	-13	1,451	-0.90%
2020/04/15	1	32.05	0	0.00	32.15	1	1,454	0.07%
2020/04/14	10	32.48	1	32.75	32.35	9	1,464	0.61%
2020/04/13	21	32.22	1	32.70	32.10	20	1,469	1.36%
2020/04/10	1	32.90	1	31.55	33.40	0	1,462	0.00%
2020/04/09	1	30.05	5	30.42	30.40	-4	1,465	-0.27%
2020/04/08	4	31.17	0	0.00	30.65	4	1,492	0.27%
2020/04/07	3	29.95	6	28.36	29.95	-3	1,556	-0.19%
2020/04/06	12	26.98	4	26.95	27.25	8	1,621	0.49%
2020/04/01	3	26.45	2	27.00	26.65	1	1,627	0.06%
2020/03/31	2	26.85	0	0.00	27.10	2	1,636	0.12%
2020/03/30	3	26.30	0	0.00	27.40	3	1,661	0.18%
2020/03/27	3	27.37	14	27.73	27.20	-11	1,690	-0.65%
2020/03/26	1	25.30	1	25.40	26.35	0	1,741	0.00%
2020/03/25	0	0.00	1	26.25	25.80	-1	1,759	-0.06%
2020/03/24	12	24.05	0	0.00	24.45	12	1,806	0.66%
2020/03/23	2	22.85	8	22.35	22.35	-6	1,895	-0.32%
2020/03/20	6	24.50	0	0.00	24.30	6	1,978	0.30%
2020/03/19	1	22.65	1	23.35	22.60	0	2,110	0.00%
2020/03/17	1	25.70	0	0.00	25.60	1	2,373	0.04%
2020/03/16	0	27.65	0	0.00	27.65	0	2,573	0.00%
2020/03/13	1	26.20	195	26.11	29.00	-194	2,658	-7.30%	大賣/鉅額交易
2020/03/12	0	28.90	46	29.13	29.00	-46	2,804	-1.64%
2020/03/11	0	31.80	0	0.00	31.50	0	2,805	0.00%
2020/03/10	1	31.65	0	0.00	32.80	1	2,835	0.04%
2020/03/04	47	35.70	0	0.00	36.10	47	3,219	1.46%
2020/03/02	23	35.65	1	36.20	35.05	22	3,695	0.60%
2020/02/27	29	38.05	0	0.00	36.35	29	3,857	0.75%
2020/02/25	31	37.12	1	39.25	39.10	30	3,903	0.77%
2020/02/24	18	38.15	0	0.00	38.10	18	3,911	0.46%
2020/02/21	19	40.04	1	40.15	39.30	18	3,917	0.46%
2020/02/20	21	40.07	2	41.13	40.05	19	3,935	0.48%
2020/02/19	2	39.75	2	40.30	40.00	0	4,035	0.00%
2020/02/18	21	39.78	3	40.38	39.35	18	4,098	0.44%
2020/02/17	20	40.08	1	39.90	39.80	19	4,120	0.46%
2020/02/13	10	41.14	13	41.78	40.10	-3	4,192	-0.07%
2020/02/12	11	41.43	35.1	41.09	41.15	-24.1	4,207	-0.57%
2020/02/11	0	38.90	0	0.00	39.15	0	4,174	0.00%
2020/02/10	4	37.25	0	0.00	38.65	4	4,238	0.09%
2020/02/06	0.1	39.05	1	39.15	39.30	-0.9	4,249	-0.02%
2020/02/05	1	39.55	3	39.63	39.10	-2	4,256	-0.05%
2020/02/04	2	37.30	3	36.28	38.00	-1	4,227	-0.02%
2020/02/03	9	36.06	0	0.00	34.55	9	4,242	0.21%
2020/01/30	2	37.90	0	0.00	37.80	2	4,283	0.05%
2020/01/20	7	42.00	0	0.00	42.00	7	4,313	0.16%
2020/01/17	7	43.55	10	43.46	43.50	-3	4,320	-0.07%
2020/01/16	16	45.94	19	45.97	44.00	-3	4,334	-0.07%
2020/01/15	23	44.03	44	44.16	44.65	-21	4,341	-0.48%
2020/01/14	2	41.78	0	0.00	41.80	2	4,405	0.05%
2020/01/10	0	0.00	15	41.50	41.45	-15	4,519	-0.33%
2020/01/09	0	0.00	2	39.60	40.00	-2	4,537	-0.04%
2020/01/08	3	38.93	1	39.30	39.00	2	4,609	0.04%
2020/01/07	2	40.20	0	0.00	39.20	2	4,646	0.04%
2020/01/06	0	0.00	3	39.43	40.00	-3	4,621	-0.06%
2020/01/03	4	40.48	1	40.20	39.50	3	4,578	0.07%
2020/01/02	2	41.20	4	41.54	41.35	-2	4,536	-0.04%
2019/12/31	22	40.14	27	40.72	40.30	-5	4,494	-0.11%
2019/12/30	40	42.40	66	41.17	40.70	-26	4,397	-0.59%
2019/12/27	2	45.48	4	45.84	45.20	-2	4,307	-0.05%
2019/12/26	2	45.55	2	45.88	45.60	0	4,294	0.00%
2019/12/25	5	45.84	5	45.82	45.65	0	4,279	0.00%
2019/12/24	1	47.55	8	47.96	47.00	-7	4,246	-0.16%
2019/12/23	19	47.41	15	46.99	47.40	4	4,216	0.09%
2019/12/20	5	45.09	3	45.30	45.55	2	4,137	0.05%
2019/12/19	7	45.55	4	45.55	45.15	3	4,117	0.07%
2019/12/18	22	45.82	12	45.49	44.80	10	4,057	0.25%
2019/12/17	9	47.59	4	47.75	47.00	5	3,959	0.13%
2019/12/16	40	48.11	18	47.98	47.00	22	3,870	0.57%
2019/12/13	29	52.56	20	53.87	51.00	9	3,720	0.24%
2019/12/12	20	53.91	8.1	54.82	54.00	11.9	3,618	0.33%
2019/12/11	13	58.48	13	58.59	56.30	0	3,422	0.00%
2019/12/10	16	64.39	35.2	64.54	62.50	-19.2	3,203	-0.60%
2019/12/09	39	63.67	19	63.46	64.10	20	3,100	0.65%
2019/12/06	0	0.00	1	59.20	59.20	-1	2,921	-0.03%
2019/12/05	2	60.70	5	60.20	59.50	-3	2,904	-0.10%
2019/12/04	10.1	60.62	15	60.95	60.90	-4.9	2,866	-0.17%
2019/12/03	8	59.25	11	57.24	59.10	-3	2,725	-0.11%
2019/12/02	11.1	58.98	11	59.25	58.00	0.1	2,671	0.00%
2019/11/29	12	59.40	27.1	60.19	58.00	-15.1	2,564	-0.59%
2019/11/28	42	60.25	53	58.79	61.30	-11	2,451	-0.45%
2019/11/27	52.2	55.84	31.2	54.88	56.60	20.9	2,192	0.96%
2019/11/26	22	52.98	20	51.30	52.10	2	1,971	0.10%
2019/11/25	21	48.37	3	48.53	49.00	18	1,810	0.99%
2019/11/22	0	0.00	1	47.75	46.95	-1	1,769	-0.06%
2019/11/21	0	0.00	7	47.29	47.50	-7	1,754	-0.40%
2019/11/19	1	47.45	6	47.99	47.40	-5	1,737	-0.29%
2019/11/18	13	49.12	17.1	50.08	47.80	-4.1	1,727	-0.23%
2019/11/15	25.1	48.48	6	47.45	49.60	19.1	1,619	1.18%
2019/11/14	0	0.00	5	45.35	45.60	-5	1,557	-0.32%
2019/11/13	7	46.95	0	0.00	46.00	7	1,531	0.46%
2019/11/12	0	45.75	89	45.78	45.95	-89	1,484	-6.00%
2019/11/11	1	47.02	53.2	44.13	43.25	-52.2	1,441	-3.62%
2019/11/08	2	47.35	4	47.59	47.80	-2	1,390	-0.14%
2019/11/07	6	48.98	5	48.70	47.35	1	1,371	0.07%
2019/11/06	2	47.35	0	0.00	47.35	2	1,297	0.15%
2019/11/05	0	0.00	4	46.49	46.95	-4	1,274	-0.31%
2019/11/04	1	48.15	3	48.75	48.15	-2	1,250	-0.16%
2019/11/01	1	46.80	6	48.68	47.80	-5	1,229	-0.41%
2019/10/31	7	47.11	6	46.63	47.40	1	1,205	0.08%
2019/10/30	10	45.32	8	44.92	44.90	2	1,166	0.17%
2019/10/29	1	43.30	1	43.50	41.90	0	1,122	0.00%
2019/10/28	14.1	43.22	7	41.61	43.50	7.1	1,083	0.65%
2019/10/25	1	39.70	0	0.00	39.55	1	1,031	0.10%
2019/10/24	1	38.70	0	0.00	38.70	1	1,006	0.10%
2019/10/23	12.1	40.21	9	40.48	39.45	3.1	958	0.32%
2019/10/22	8	38.90	31	38.83	40.60	-23	849	-2.71%
2019/10/21	23	36.87	11	36.35	36.95	12	689	1.74%
2019/10/18	10	33.20	11.1	32.76	33.60	-1.1	585	-0.19%
2019/10/17	16.2	31.65	33	31.69	32.50	-16.8	532	-3.16%
2019/10/16	28	30.48	11	30.31	30.20	17	454	3.74%
2019/10/15	10	28.72	5	27.38	28.75	5	369	1.35%
2019/10/02	4	25.93	0	0.00	26.20	4	318	1.25%
2019/10/01	1	25.55	0	0.00	25.90	1	320	0.31%
2019/09/24	0	0.00	2	26.48	26.35	-2	314	-0.64%
2019/09/20	2	25.60	0	0.00	25.65	2	305	0.65%
2019/09/11	0	0.00	2	25.35	25.35	-2	301	-0.66%
2019/09/09	2	26.55	10	26.22	26.55	-8	291	-2.75%
2019/09/06	2	26.70	0	0.00	26.80	2	284	0.70%
2019/09/02	3	27.12	6	27.38	27.00	-3	264	-1.14%
2019/08/30	5	27.05	0	0.00	26.70	5	257	1.95%
2019/08/28	1	26.35	1	26.40	26.00	0	236	0.00%
2019/08/27	0	26.00	1	25.75	26.05	-1	222	-0.45%
2019/08/22	5	25.50	0	0.00	25.75	5	200	2.50%
2019/08/21	4	25.60	2	25.60	25.70	2	185	1.08%
2019/08/20	0	0.00	1	25.30	25.20	-1	170	-0.59%
2019/08/19	3	25.28	4	24.83	25.25	-1	159	-0.63%
2019/08/16	0	23.60	2	23.63	23.75	-2	147	-1.36%
2019/08/15	2	22.63	3	23.02	23.25	-1	142	-0.70%
2019/08/06	0	0.00	1	21.95	22.05	-1	153	-0.65%
2019/08/05	1	22.60	0	0.00	22.50	1	152	0.66%
2019/08/01	1	23.20	0	0.00	23.20	1	155	0.64%
2019/07/31	2	23.40	0	0.00	23.45	2	154	1.29%
2019/07/24	0	0.00	2	24.35	24.45	-2	160	-1.24%
2019/07/23	2	24.30	1	24.75	24.30	1	169	0.59%
2019/07/22	0	0.00	1	24.20	24.20	-1	170	-0.59%
2019/07/15	1	23.65	0	0.00	23.60	1	176	0.57%
2019/07/11	1	23.50	0	0.00	23.75	1	192	0.52%
2019/07/08	1	23.95	1	23.85	24.05	0	244	0.00%
2019/07/02	2	23.35	0	0.00	23.50	2	261	0.77%
2019/07/01	1	23.10	1	23.15	23.50	0	263	0.00%
2019/06/27	0	22.60	0	0.00	22.60	0	284	0.00%
2019/06/25	0	0.00	1	22.75	22.55	-1	306	-0.33%
2019/06/21	0	0.00	1	22.95	22.75	-1	316	-0.32%
2019/06/18	1	22.30	0	0.00	22.20	1	413	0.24%
2019/06/17	0	22.85	0	0.00	22.65	0	437	0.00%
2019/06/14	1	22.95	1	22.90	22.95	0	483	0.00%
2019/06/12	1	22.20	1	22.15	22.25	0	563	0.00%
2019/05/31	0	22.35	0	0.00	22.35	0	651	0.00%
2019/05/21	1	22.60	0	0.00	23.05	1	1,006	0.10%
2019/05/13	0	22.90	0	0.00	22.90	0	1,071	0.00%
2019/04/29	2	24.33	1	24.45	24.10	1	1,213	0.08%
2019/04/23	0	25.45	0	0.00	25.45	0	1,257	0.00%
2019/04/22	0	25.70	0	0.00	25.65	0	1,261	0.00%
2019/04/19	0	25.70	0	0.00	25.70	0	1,275	0.00%
2019/04/18	51	25.88	0	0.00	25.50	51	1,283	3.97%
2019/04/17	0	26.70	10	26.15	26.15	-10	1,314	-0.76%
2019/04/16	0	0.00	15	26.43	26.50	-15	1,329	-1.13%
2019/04/15	12	26.83	20	26.24	26.90	-8	1,361	-0.59%
2019/04/12	0	0.00	1	25.75	25.60	-1	1,445	-0.07%
2019/04/11	2	26.27	4	26.36	26.20	-2	1,472	-0.14%
2019/04/10	0	25.55	0	0.00	25.55	0	1,462	0.00%
2019/04/09	5	26.00	0	0.00	25.65	5	1,460	0.34%
2019/04/08	10	26.30	0	0.00	26.10	10	1,456	0.69%
2019/04/03	1	26.05	0	0.00	26.10	1	1,451	0.07%
2019/04/01	1	26.00	0	0.00	26.20	1	1,444	0.07%
2019/03/29	5	25.10	0	0.00	25.00	5	1,425	0.35%
2019/03/28	1	25.20	95	25.21	25.05	-94	1,416	-6.64%
2019/03/27	0	25.85	0	0.00	25.85	0	1,402	0.00%
2019/03/26	0	25.90	0	0.00	25.90	0	1,399	0.00%
2019/03/25	0	25.85	0	0.00	25.85	0	1,394	0.00%
2019/03/22	1	26.65	2	26.70	26.75	-1	1,382	-0.07%
2019/03/21	9	27.43	1	27.75	27.45	8	1,363	0.59%
2019/03/20	2	26.85	1	27.00	27.05	1	1,297	0.08%
2019/03/19	0	26.60	5	27.23	26.60	-5	1,273	-0.39%
2019/03/18	6	27.02	27	26.49	27.05	-21	1,227	-1.71%
2019/03/15	1	25.95	1	26.00	25.85	0	1,148	0.00%
2019/03/14	22	26.13	4	26.73	25.95	18	1,144	1.57%
2019/03/13	7	26.56	1	26.65	26.60	6	1,129	0.53%
2019/03/11	23	25.96	1	25.80	25.95	22	1,096	2.01%
2019/03/07	0	0.00	2	25.65	25.50	-2	1,081	-0.18%
2019/03/06	11	26.02	2	26.10	25.90	9	1,070	0.84%
2019/03/05	0	26.05	0	0.00	26.05	0	1,064	0.00%
2019/03/04	26	26.09	2	26.15	26.20	24	1,052	2.28%
2019/02/27	0	25.75	0	0.00	25.80	0	1,011	0.00%
2019/02/26	3	25.60	0	0.00	25.45	3	1,001	0.30%
2019/02/25	0	0.00	4	25.90	25.90	-4	979	-0.41%
2019/02/22	0	25.90	20	25.70	25.90	-20	949	-2.11%
2019/02/21	8	26.06	17	25.94	25.95	-9	923	-0.97%
2019/02/20	16	24.97	2	25.70	25.55	14	797	1.76%
2019/02/19	10	24.00	0	0.00	24.35	10	701	1.43%
2019/02/18	1	23.70	0	0.00	23.75	1	691	0.14%
2019/02/15	0	23.60	0	0.00	23.20	0	683	0.00%
2019/02/14	11	24.95	1	25.20	24.35	10	674	1.48%
2019/02/13	0	0.00	2	24.20	24.50	-2	644	-0.31%
2019/02/12	0	23.45	0	0.00	23.50	0	623	0.00%
2019/02/11	0	23.55	0	0.00	23.70	0	616	0.00%
2019/01/30	0	23.95	1	24.20	23.95	-1	611	-0.16%
2019/01/29	0	23.90	3	23.67	24.00	-3	595	-0.50%
2019/01/28	3	24.35	3	24.27	24.20	0	576	0.00%
2019/01/25	2	23.03	0	0.00	23.50	2	495	0.40%
2019/01/22	0	0.00	0	21.60	21.70	0	459	0.00%
2019/01/21	0	21.60	0	0.00	21.75	0	451	0.00%
2019/01/17	0	0.00	3	21.85	21.80	-3	444	-0.67%
2019/01/16	0	0.00	3	22.18	22.15	-3	438	-0.68%
2019/01/15	11	22.71	7	22.52	22.60	4	426	0.94%
2019/01/14	6	21.13	9	21.34	21.00	-3	386	-0.77%
2019/01/11	11	21.83	0	0.00	21.85	11	379	2.90%
2019/01/10	10	23.16	1	22.75	22.45	9	361	2.49%
2019/01/09	7	23.36	2	24.05	22.80	5	349	1.43%
2019/01/08	0	0.00	2	22.98	23.55	-2	308	-0.65%
2019/01/07	4	23.19	5	23.20	23.20	-1	287	-0.35%
2019/01/04	19	22.96	18	22.74	23.00	1	244	0.41%
2019/01/03	0	0.00	1	22.30	22.30	-1	126	-0.79%
2019/01/02	0	0.00	1	20.30	20.30	-1	95	-1.05%