富鼎 (8261)-陽信-石牌券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654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

富鼎 (8261)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	0	0.00	2	79.85	79.90	-2	664	-0.30%
2024/04/22	1	77.90	0	0.00	78.30	1	700	0.14%
2024/04/03	1	88.10	0	0.00	87.90	1	702	0.14%
2024/04/02	12	90.00	12	89.00	89.00	0	711	0.00%
2024/04/01	0	0.00	3	88.80	88.90	-3	691	-0.43%
2024/03/29	3	87.40	0	0.00	87.00	3	681	0.44%
2024/03/28	6	89.75	1	85.80	88.50	5	670	0.75%
2024/03/13	1	84.50	0	0.00	84.60	1	862	0.12%
2024/03/11	0	0.00	1	85.50	85.00	-1	902	-0.11%
2024/03/08	1	83.50	0	0.00	84.30	1	927	0.11%
2024/03/07	1	84.20	0	0.00	84.50	1	949	0.11%
2024/02/29	0	0.00	1	87.80	87.60	-1	1,319	-0.08%
2024/02/23	2	88.40	0	0.00	87.80	2	1,682	0.12%
2024/02/16	0	0.00	1	91.10	90.80	-1	2,006	-0.05%
2024/02/15	0	0.00	10	89.22	89.40	-10	1,985	-0.50%
2024/02/01	0	0.00	14	88.99	88.40	-14	1,978	-0.71%
2024/01/25	8	90.11	10	91.80	89.40	-2	1,983	-0.10%
2024/01/24	0	0.00	25	90.88	91.10	-25	1,977	-1.26%
2024/01/23	0	0.00	6	90.27	89.80	-6	1,979	-0.30%
2024/01/17	1	88.80	0	0.00	88.80	1	1,990	0.05%
2024/01/09	1	91.90	1	92.20	91.70	0	2,126	0.00%
2023/12/28	1	97.40	0	0.00	97.20	1	2,122	0.05%
2023/12/19	1	98.70	1	97.90	97.90	0	2,067	0.00%
2023/12/15	2	100.75	0	0.00	100.00	2	2,035	0.10%
2023/12/12	2	103.50	3	101.83	101.50	-1	2,004	-0.05%
2023/12/11	0	0.00	4	101.38	102.00	-4	1,969	-0.20%
2023/12/08	0	0.00	7	100.00	100.00	-7	1,934	-0.36%
2023/12/07	0	0.00	2	102.75	101.00	-2	1,888	-0.11%
2023/12/06	2	101.75	1	102.50	102.00	1	1,872	0.05%
2023/12/05	0	0.00	4	100.88	101.00	-4	1,864	-0.21%
2023/11/30	2	107.50	3	107.50	105.50	-1	1,871	-0.05%
2023/11/29	0	0.00	1	102.50	103.00	-1	1,728	-0.06%
2023/11/28	0	0.00	16	99.81	101.00	-16	1,654	-0.97%
2023/11/27	1	99.80	1	96.00	96.00	0	1,586	0.00%
2023/11/24	0	0.00	1	97.60	98.70	-1	1,543	-0.06%
2023/11/22	6	97.97	8	99.70	98.20	-2	1,309	-0.15%
2023/11/21	2	95.30	0	0.00	94.60	2	1,184	0.17%
2023/11/20	0	0.00	31	96.79	96.90	-31	1,115	-2.78%
2023/11/17	0	0.00	5	90.00	90.00	-5	955	-0.52%
2023/11/16	0	0.00	2	88.35	89.40	-2	948	-0.21%
2023/11/15	2	89.15	7	89.56	89.00	-5	927	-0.54%
2023/11/10	0.1	85.70	0	0.00	85.00	0.1	876	0.01%
2023/11/08	0	0.00	1	86.80	87.40	-1	886	-0.11%
2023/11/07	1	85.60	0	0.00	86.40	1	887	0.11%
2023/11/03	0	0.00	12	85.88	86.10	-12	880	-1.36%
2023/10/24	1	85.60	1	85.60	85.60	0	859	0.00%
2023/10/19	5	88.00	3	88.90	88.00	2	858	0.23%
2023/10/18	5	87.70	1	90.60	89.40	4	854	0.47%
2023/10/17	1	88.30	25	90.70	89.40	-24	793	-3.03%
2023/10/13	2	87.30	1	87.00	87.20	1	716	0.14%
2023/09/27	0	0.00	1	83.60	82.80	-1	770	-0.13%
2023/09/18	0	0.00	5	88.20	88.10	-5	810	-0.62%
2023/09/07	1	89.10	1	88.60	88.00	0	814	0.00%
2023/09/06	1	84.90	0	0.00	84.40	1	747	0.13%
2023/08/18	1	84.30	0	0.00	83.80	1	805	0.12%
2023/07/27	1	93.50	0	0.00	93.80	1	951	0.11%
2023/07/24	1	91.30	0	0.00	91.20	1	962	0.10%
2023/07/17	0	0.00	4	97.48	97.70	-4	1,024	-0.39%
2023/07/13	0	0.00	1	99.00	98.10	-1	1,124	-0.09%
2023/06/30	0	0.00	1	105.50	105.50	-1	1,387	-0.07%
2023/06/27	0	0.00	36	105.29	105.50	-36	1,421	-2.53%
2023/06/26	0	0.00	4	106.00	106.00	-4	1,425	-0.28%
2023/06/15	35	108.64	5	109.50	108.00	30	1,447	2.07%
2023/06/14	122	110.27	1	109.00	109.00	121	1,455	8.31%	大買/鉅額交易
2023/06/13	44	109.70	0	0.00	110.00	44	1,462	3.01%
2023/06/12	1	108.50	0	0.00	108.50	1	1,447	0.07%
2023/06/05	0	0.00	7	108.93	108.50	-7	1,454	-0.48%
2023/06/01	0	0.00	4	109.50	108.50	-4	1,480	-0.27%
2023/05/31	0	0.00	2	106.25	106.00	-2	1,457	-0.14%
2023/05/19	6	109.00	6	111.00	105.00	0	1,628	0.00%
2023/05/18	0	0.00	4	103.50	105.00	-4	1,577	-0.25%
2023/05/15	0	0.00	1	99.00	98.70	-1	1,581	-0.06%
2023/05/12	1	100.00	10	98.70	100.50	-9	1,610	-0.56%
2023/05/11	2	101.00	0	0.00	100.50	2	1,694	0.12%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/08	4	104.00	0	0.00	103.50	4	1,788	0.22%
2023/04/28	1	104.00	0	0.00	104.00	1	2,155	0.05%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/26	2	103.50	0	0.00	103.00	2	2,160	0.09%
2023/04/21	1	107.00	0	0.00	105.50	1	2,272	0.04%
2023/04/20	0	0.00	2	111.50	109.50	-2	2,252	-0.09%
2023/04/19	0	0.00	1	112.50	113.00	-1	2,261	-0.04%
2023/04/18	2	115.25	0	0.00	114.00	2	2,230	0.09%
2023/04/14	3	113.67	2	113.00	113.00	1	2,170	0.05%
2023/04/13	4	114.25	2	114.50	113.50	2	2,158	0.09%
2023/04/12	2	114.00	1	114.50	114.50	1	2,102	0.05%
2023/04/11	3	113.83	7	112.36	113.50	-4	2,065	-0.19%
2023/04/10	2	106.00	0	0.00	108.50	2	1,944	0.10%
2023/04/06	6	104.33	0	0.00	104.00	6	1,964	0.31%
2023/03/28	0	0.00	1	104.00	104.00	-1	2,027	-0.05%
2023/03/27	4	107.50	0	0.00	106.00	4	2,040	0.20%
2023/03/23	0	0.00	1	107.50	106.50	-1	2,109	-0.05%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/16	2	103.00	3	102.17	102.00	-1	2,195	-0.05%
2023/03/07	5	112.00	0	0.00	112.00	5	2,729	0.18%
2023/03/03	1	109.50	2	110.50	110.00	-1	3,013	-0.03%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/02/21	5	113.50	1	113.00	113.50	4	3,503	0.11%
2023/02/20	0	0.00	1	114.00	113.50	-1	3,542	-0.03%
2023/02/17	3	116.00	1	114.50	114.50	2	3,544	0.06%
2023/02/15	0	0.00	1	110.50	110.50	-1	3,488	-0.03%
2023/02/10	5	112.00	0	0.00	111.50	5	3,566	0.14%
2023/02/09	1	117.00	18	114.00	113.50	-17	3,566	-0.48%
2023/02/08	1	115.00	1	115.50	114.00	0	3,488	0.00%
2023/02/07	5	112.00	0	0.00	113.50	5	3,456	0.14%
2023/02/03	4	114.88	0	0.00	112.50	4	3,527	0.11%
2023/02/02	11	114.86	0	0.00	115.50	11	3,484	0.32%
2023/02/01	1	113.50	3	114.00	114.50	-2	3,433	-0.06%
2023/01/31	0	0.00	9	114.22	114.00	-9	3,417	-0.26%
2023/01/30	3	111.00	8	111.25	111.00	-5	3,334	-0.15%
2023/01/16	1	104.00	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	105.00	2	104.50	104.00	-1	3,316	-0.03%
2023/01/12	5	110.50	6	108.83	107.00	-1	3,310	-0.03%
2023/01/11	1	106.50	0	0.00	106.50	1	3,244	0.03%
2023/01/10	5	106.50	0	0.00	106.00	5	3,302	0.15%
2023/01/09	0	0.00	1	106.50	107.00	-1	3,355	-0.03%
2023/01/06	1	104.50	0	0.00	105.50	1	3,422	0.03%
2023/01/04	1	105.50	1	105.00	105.00	0	3,545	0.00%
2022/12/30	1	105.50	1	104.50	104.00	0	3,607	0.00%
2022/12/28	1	107.00	0	0.00	105.50	1	3,714	0.03%
2022/12/27	2	108.75	1	109.00	108.50	1	3,723	0.03%
2022/12/22	2	107.00	2	107.50	106.50	0	3,793	0.00%
2022/12/21	0	0.00	5	105.00	106.00	-5	3,857	-0.13%
2022/12/20	1	104.50	2	104.50	105.00	-1	3,921	-0.03%
2022/12/16	1	109.50	0	0.00	110.00	1	4,027	0.02%
2022/12/15	1	107.50	1	109.00	109.00	0	4,055	0.00%
2022/12/13	18	108.00	0	0.00	105.50	18	4,163	0.43%
2022/12/12	6	106.33	0	0.00	107.00	6	4,248	0.14%
2022/12/09	2	108.00	0	0.00	107.00	2	4,281	0.05%
2022/12/08	1	110.50	0	0.00	110.50	1	4,270	0.02%
2022/12/07	0	0.00	23	111.00	110.00	-23	4,274	-0.54%
2022/12/06	0	0.00	1	115.50	114.50	-1	4,241	-0.02%
2022/12/05	1	120.00	1	120.00	117.00	0	4,218	0.00%
2022/12/02	3	119.50	1	120.00	117.50	2	4,157	0.05%
2022/12/01	4	115.88	2	115.50	114.50	2	4,057	0.05%
2022/11/30	2	114.00	2	114.25	114.50	0	4,032	0.00%
2022/11/29	0	0.00	1	112.50	113.50	-1	4,017	-0.02%
2022/11/28	10	114.60	8	114.19	114.00	2	3,993	0.05%
2022/11/25	2	111.75	8	111.38	110.50	-6	3,984	-0.15%
2022/11/24	18	109.19	22	109.77	110.50	-4	3,893	-0.10%
2022/11/23	2	105.00	8	107.00	107.00	-6	3,705	-0.16%
2022/11/22	3	100.67	0	0.00	100.50	3	3,542	0.08%
2022/11/21	1	103.50	1	102.50	102.00	0	3,749	0.00%
2022/11/18	3	106.17	2	107.25	103.50	1	3,830	0.03%
2022/11/17	1	102.50	0	0.00	104.00	1	3,893	0.03%
2022/11/14	0.6	101.00	0	0.00	101.00	0.6	4,501	0.01%
2022/11/11	2	99.75	0	0.00	99.50	2	4,747	0.04%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	0	0.00	2	103.00	99.20	-2	4,748	-0.04%
2022/11/04	0	0.00	1	101.00	101.50	-1	4,767	-0.02%
2022/11/03	3	100.83	2	100.35	101.50	1	4,766	0.02%
2022/11/02	12	100.71	11	101.59	101.00	1	4,765	0.02%
2022/10/31	2	94.80	2	95.70	94.70	0	4,756	0.00%
2022/10/28	0	0.00	1	94.20	93.60	-1	4,784	-0.02%
2022/10/27	1	96.20	1	96.20	96.20	0	4,854	0.00%
2022/10/26	0	0.00	1	94.60	93.20	-1	4,881	-0.02%
2022/10/25	1	96.10	0	0.00	96.10	1	4,957	0.02%
2022/10/24	1	95.80	0	0.00	95.80	1	4,983	0.02%
2022/10/20	1	97.20	5	97.30	97.80	-4	5,068	-0.08%
2022/10/19	0	0.00	1	98.70	98.70	-1	5,122	-0.02%
2022/10/18	1	103.50	3	100.83	101.50	-2	5,223	-0.04%
2022/10/17	2	97.60	3	99.20	101.50	-1	5,292	-0.02%
2022/10/14	1	99.90	0	0.00	100.00	1	5,387	0.02%
2022/10/13	1	92.50	0	0.00	92.30	1	5,359	0.02%
2022/10/05	5	109.90	4	109.88	109.00	1	5,454	0.02%
2022/10/03	0	0.00	2	104.50	104.50	-2	5,496	-0.04%
2022/09/30	2	105.50	1	100.00	105.50	1	5,576	0.02%
2022/09/29	1	105.50	3	105.50	103.50	-2	5,658	-0.04%
2022/09/28	0	0.00	2	102.75	102.00	-2	5,722	-0.03%
2022/09/27	10	107.85	9	107.00	107.50	1	5,773	0.02%
2022/09/26	1	112.00	4	108.75	108.50	-3	5,793	-0.05%
2022/09/23	4	116.88	2	112.75	112.50	2	5,900	0.03%
2022/09/22	4	114.13	3	115.00	116.50	1	5,955	0.02%
2022/09/21	12	114.50	9	114.72	114.00	3	5,995	0.05%
2022/09/19	12	112.42	11	112.00	112.00	1	6,148	0.02%
2022/09/16	11	109.23	4	108.63	109.00	7	6,178	0.11%
2022/09/15	5	110.30	4	111.25	109.50	1	6,317	0.02%
2022/09/14	2	107.50	0	0.00	109.50	2	6,459	0.03%
2022/09/13	0	0.00	1	110.00	109.00	-1	6,555	-0.02%
2022/09/08	1	105.50	1	106.50	106.50	0	6,844	0.00%
2022/09/06	0	0.00	2	108.25	108.50	-2	7,081	-0.03%
2022/09/05	5	116.20	6	114.08	112.50	-1	7,186	-0.01%
2022/09/02	0	0.00	2	116.00	117.00	-2	7,256	-0.03%
2022/09/01	13	117.92	15	118.97	115.00	-2	7,378	-0.03%
2022/08/31	2	116.50	1	115.50	116.50	1	7,317	0.01%
2022/08/30	0	0.00	1	115.50	116.00	-1	7,503	-0.01%
2022/08/29	1	114.50	3	113.83	114.00	-2	8,022	-0.02%
2022/08/26	10	121.25	6	121.83	117.50	4	8,217	0.05%
2022/08/24	2	117.25	1	117.00	117.00	1	8,976	0.01%
2022/08/23	12	114.42	10	115.60	119.00	2	9,484	0.02%
2022/08/22	2	113.00	8	113.38	112.00	-6	9,509	-0.06%
2022/08/19	14	117.96	7	118.29	116.50	7	9,487	0.07%
2022/08/18	8	110.44	6	110.33	114.50	2	9,186	0.02%
2022/08/17	0	0.00	3	104.00	104.50	-3	9,000	-0.03%
2022/08/16	1	105.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	1	108.00	2	107.75	108.00	-1	9,227	-0.01%
2022/08/12	2	105.25	0	0.00	106.50	2	9,262	0.02%
2022/08/04	0	0.00	6	99.73	101.50	-6	9,293	-0.06%
2022/08/03	1	101.50	0	0.00	100.00	1	9,299	0.01%
2022/08/01	9	105.61	5	105.50	105.50	4	9,280	0.04%
2022/07/29	0	0.00	1.1	110.00	111.00	-1.1	9,384	-0.01%
2022/07/28	1.1	110.91	1	110.00	110.00	0.1	9,496	0.00%
2022/07/27	1	110.50	1	112.00	112.50	0	9,425	0.00%
2022/07/26	0.4	107.75	5	107.10	107.50	-4.6	9,363	-0.05%
2022/07/25	5	114.70	0	0.00	112.00	5	9,297	0.05%
2022/07/22	1.2	111.13	0	0.00	112.50	1.2	9,187	0.01%
2022/07/21	2.1	109.31	7	109.21	111.00	-4.9	9,114	-0.05%
2022/07/20	1	106.00	1	105.50	106.00	0	9,007	0.00%
2022/07/18	6	105.42	1.2	105.67	106.00	4.8	8,934	0.05%
2022/07/15	0.1	104.00	0	0.00	103.00	0.1	8,863	0.00%
2022/07/14	6	103.00	8	101.94	103.00	-2	8,786	-0.02%
2022/07/11	1.1	100.05	1	102.50	100.00	0.1	8,576	0.00%
2022/07/08	14	101.11	2	101.50	101.50	12	8,535	0.14%
2022/07/07	9.2	98.35	11.9	98.46	100.00	-2.7	8,457	-0.03%
2022/07/06	6.1	100.74	0.2	97.18	96.20	5.9	8,365	0.07%
2022/07/05	10	104.00	10	99.50	103.00	0	8,297	0.00%
2022/07/04	6.1	102.91	1	104.00	102.50	5.1	8,201	0.06%
2022/07/01	2	109.50	0.3	106.00	102.50	1.7	8,120	0.02%
2022/06/30	0	0.00	1	109.00	109.50	-1	7,972	-0.01%
2022/06/29	2	113.25	1	115.00	115.50	1	7,836	0.01%
2022/06/28	1.2	117.00	22	116.86	116.50	-20.8	7,745	-0.27%
2022/06/27	2	121.00	2	120.25	122.00	0	7,680	0.00%
2022/06/24	4.3	120.37	4	120.75	120.00	0.3	7,527	0.00%
2022/06/23	2.6	120.17	3	120.00	120.00	-0.4	7,435	-0.01%
2022/06/22	1	118.50	0	0.00	117.00	1	7,308	0.01%
2022/06/21	6	122.75	1	123.00	123.50	5	7,196	0.07%
2022/06/20	29	122.57	10	120.30	118.00	19	7,229	0.26%
2022/06/17	0	0.00	0.9	121.00	122.00	-0.9	7,118	-0.01%
2022/06/16	81.2	129.21	80.2	125.01	125.00	1	7,064	0.01%
2022/06/15	0.1	130.00	0	0.00	129.00	0.1	7,025	0.00%
2022/06/14	1.1	131.82	0	0.00	134.00	1.1	7,084	0.02%
2022/06/13	0	0.00	10.3	129.10	132.50	-10.3	6,955	-0.15%
2022/06/10	20	135.00	10	133.55	133.50	10	6,900	0.14%
2022/06/09	0.2	134.75	2	135.50	135.50	-1.8	6,731	-0.03%
2022/06/08	29	132.64	30	134.13	135.50	-1	6,649	-0.02%
2022/06/07	42.8	135.09	40	136.00	134.00	2.8	6,439	0.04%
2022/06/06	5	138.60	7	139.57	139.50	-2	5,902	-0.03%
2022/06/02	43.2	143.65	36	140.21	138.50	7.2	5,674	0.13%
2022/06/01	7	138.93	16	138.75	142.00	-9	4,842	-0.19%
2022/05/31	25.2	131.60	22	130.64	129.50	3.2	4,620	0.07%
2022/05/30	5	123.50	6	128.50	128.50	-1	3,995	-0.03%
2022/05/27	0.4	116.50	2	114.75	117.00	-1.6	3,813	-0.04%
2022/05/26	3.4	113.29	4	114.75	113.00	-0.6	3,737	-0.02%
2022/05/25	2	116.68	2	117.50	118.00	0	3,635	0.00%
2022/05/24	4.3	116.27	2	116.50	115.00	2.3	3,587	0.06%
2022/05/23	3.3	115.44	15	119.43	115.00	-11.7	3,511	-0.33%
2022/05/20	1.2	112.58	0	0.00	112.50	1.2	3,360	0.04%
2022/05/19	0	0.00	1	109.50	110.50	-1	3,287	-0.03%
2022/05/18	0.7	109.64	0	0.00	109.00	0.7	3,250	0.02%
2022/05/16	0.2	109.00	0	0.00	108.50	0.2	3,219	0.01%
2022/05/12	0.1	107.00	0	0.00	107.00	0.1	3,230	0.00%
2022/05/10	0	0.00	1	105.50	108.50	-1	3,309	-0.03%
2022/05/09	0.2	105.50	1	107.50	105.00	-0.8	3,310	-0.02%
2022/05/06	5	109.17	4	108.50	109.00	1	3,255	0.03%
2022/05/05	1	108.50	5	108.10	109.00	-4	3,061	-0.13%
2022/05/04	0	0.00	3	100.00	100.00	-3	2,919	-0.10%
2022/04/28	1	88.00	0	0.00	88.80	1	2,956	0.03%
2022/04/27	4	90.30	0	0.00	90.30	4	2,968	0.13%
2022/04/26	1	96.20	0	0.00	94.50	1	2,940	0.03%
2022/04/20	0	0.00	1	103.00	102.50	-1	2,970	-0.03%
2022/04/18	0	0.00	1	101.00	101.50	-1	3,059	-0.03%
2022/04/15	3	104.67	0	0.00	103.00	3	3,093	0.10%
2022/04/14	3	104.50	0	0.00	104.50	3	3,271	0.09%
2022/04/11	0	0.00	1	102.50	102.00	-1	4,033	-0.02%
2022/04/07	1	104.00	0	0.00	104.50	1	4,719	0.02%
2022/04/06	1	110.00	0	0.00	110.00	1	4,726	0.02%
2022/04/01	0	0.00	1	111.00	112.00	-1	4,783	-0.02%
2022/03/31	0	0.00	1	112.00	111.00	-1	4,789	-0.02%
2022/03/30	0.5	114.12	0	0.00	114.00	0.5	4,785	0.01%
2022/03/29	0.1	111.07	1	110.50	112.50	-0.9	4,757	-0.02%
2022/03/28	0.4	109.88	0	0.00	110.50	0.4	4,781	0.01%
2022/03/25	0.9	112.39	3	113.50	112.00	-2.1	4,821	-0.04%
2022/03/24	0.6	115.40	0	0.00	115.00	0.6	4,831	0.01%
2022/03/23	15.5	115.44	3	115.67	115.00	12.5	4,821	0.26%
2022/03/22	2	114.50	0	0.00	114.50	2	4,731	0.04%
2022/03/21	1	118.00	2	117.00	113.50	-1	4,698	-0.02%
2022/03/18	3	114.67	5	113.70	114.00	-2	4,571	-0.04%
2022/03/16	1	107.00	0	0.00	105.00	1	4,250	0.02%
2022/03/15	1	106.00	1	105.00	104.50	0	4,258	0.00%
2022/03/10	0	0.00	2	104.50	105.00	-2	4,433	-0.05%
2022/03/08	2	100.00	0	0.00	99.50	2	4,506	0.04%
2022/03/04	0	0.00	1	106.50	104.00	-1	4,592	-0.02%
2022/03/03	1	107.00	0	0.00	107.50	1	4,639	0.02%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/24	1	102.00	0	0.00	100.00	1	4,761	0.02%
2022/02/22	0	0.00	2	103.25	102.50	-2	4,844	-0.04%
2022/02/17	0	0.00	2	107.75	107.50	-2	5,449	-0.04%
2022/02/14	0	0.00	1	106.00	106.50	-1	5,841	-0.02%
2022/02/11	2	112.00	3	111.67	111.00	-1	5,846	-0.02%
2022/02/10	5	109.50	7	108.71	108.00	-2	5,829	-0.03%
2022/02/09	3	107.33	3	107.17	107.50	0	5,840	0.00%
2022/02/07	0	0.00	1	100.50	100.50	-1	6,398	-0.02%
2022/01/26	1	101.00	0	0.00	99.00	1	6,524	0.02%
2022/01/24	0	0.00	2.6	101.33	102.50	-2.6	7,098	-0.04%
2022/01/20	1	104.50	0	0.00	103.00	1	7,399	0.01%
2022/01/18	0.3	104.00	0	0.00	101.00	0.3	7,460	0.00%
2022/01/17	1	103.00	3	102.83	103.50	-2	7,513	-0.03%
2022/01/14	0	0.00	2	98.60	99.50	-2	7,580	-0.03%
2022/01/13	1.3	100.35	1	101.00	101.00	0.3	7,647	0.00%
2022/01/12	2	99.00	1	101.50	98.90	1	7,684	0.01%
2022/01/11	0	0.00	1	102.00	101.00	-1	7,749	-0.01%
2022/01/10	2	105.00	1	104.00	104.00	1	7,785	0.01%
2022/01/07	6	106.00	31	110.73	103.00	-25	7,876	-0.32%
2022/01/06	36	112.92	1.1	112.91	111.50	34.9	7,712	0.45%
2022/01/05	4	118.50	3	118.50	117.00	1	7,612	0.01%
2022/01/04	4	123.13	8	123.50	121.00	-4	7,481	-0.05%
2022/01/03	8.1	122.51	14	122.68	123.00	-5.9	7,037	-0.08%
2021/12/30	0	0.00	22	111.66	114.00	-22	6,408	-0.34%
2021/12/28	11	112.00	0	0.00	112.00	11	6,375	0.17%
2021/12/27	0	0.00	1	107.00	108.00	-1	6,367	-0.02%
2021/12/24	0	0.00	2	110.50	108.50	-2	6,380	-0.03%
2021/12/23	5	111.30	0	0.00	110.50	5	6,389	0.08%
2021/12/22	2	112.00	0	0.00	111.00	2	6,403	0.03%
2021/12/21	0	0.00	7	112.29	112.50	-7	6,376	-0.11%
2021/12/20	1	111.00	19	111.50	111.50	-18	6,317	-0.28%
2021/12/17	2	108.50	0	0.00	108.50	2	6,275	0.03%
2021/12/16	3	111.17	4	109.50	111.00	-1	6,245	-0.02%
2021/12/15	1	106.00	0	0.00	107.00	1	6,192	0.02%
2021/12/14	4	105.50	0	0.00	103.00	4	6,212	0.06%
2021/12/13	1	106.00	1	106.00	105.50	0	6,229	0.00%
2021/12/10	2	108.25	0	0.00	107.00	2	6,300	0.03%
2021/12/09	3	110.50	1	110.00	108.00	2	6,327	0.03%
2021/12/08	2	112.50	3.2	113.59	111.50	-1.2	6,324	-0.02%
2021/12/07	1	111.00	3	112.83	110.00	-2	6,279	-0.03%
2021/12/03	0	0.00	3	109.83	110.00	-3	6,240	-0.05%
2021/12/02	1	108.50	5	109.00	106.50	-4	6,317	-0.06%
2021/12/01	2	109.00	3	106.33	109.50	-1	6,490	-0.02%
2021/11/30	5	107.70	0	0.00	107.50	5	6,584	0.08%
2021/11/29	2	103.00	1	102.50	105.00	1	6,686	0.01%
2021/11/26	2	104.50	2	104.50	103.00	0	7,170	0.00%
2021/11/25	1	106.50	1	105.00	106.00	0	7,680	0.00%
2021/11/24	2	107.50	1	106.00	108.00	1	7,746	0.01%
2021/11/23	4.1	107.85	4	109.88	107.00	0.1	7,756	0.00%
2021/11/22	3.1	111.69	2	111.75	111.50	1.1	7,789	0.01%
2021/11/19	1	114.00	0	0.00	114.00	1	7,899	0.01%
2021/11/18	1	113.00	3	114.17	113.00	-2	8,050	-0.02%
2021/11/17	11	120.00	7	118.64	116.00	4	8,100	0.05%
2021/11/16	2	113.50	4	112.00	114.50	-2	7,883	-0.03%
2021/11/15	6	113.92	3	112.33	111.00	3	7,889	0.04%
2021/11/12	2	108.75	12	110.08	110.00	-10	7,882	-0.13%
2021/11/11	4	110.38	1	110.00	108.00	3	7,990	0.04%
2021/11/10	2	108.50	0	0.00	109.50	2	7,972	0.03%
2021/11/09	4	106.88	1	106.50	106.50	3	8,086	0.04%
2021/11/08	4	107.00	5	105.50	105.00	-1	8,172	-0.01%
2021/11/05	8	110.56	1	109.00	109.50	7	8,241	0.08%
2021/11/04	7	109.36	27	109.89	114.00	-20	8,233	-0.24%
2021/11/03	6	104.83	5	104.40	104.00	1	8,120	0.01%
2021/11/02	2	100.75	5	105.30	103.00	-3	8,208	-0.04%
2021/11/01	14	108.75	10	109.40	108.50	4	8,265	0.05%
2021/10/29	18	100.82	18	100.57	104.50	0	8,134	0.00%
2021/10/28	1	96.40	2	95.45	95.00	-1	8,069	-0.01%
2021/10/27	0	0.00	3	94.90	94.30	-3	8,367	-0.04%
2021/10/26	10	93.60	4	93.25	91.90	6	8,858	0.07%
2021/10/25	3	94.57	6	94.78	95.00	-3	9,203	-0.03%
2021/10/22	7	93.83	4	94.88	94.60	3	9,425	0.03%
2021/10/21	2	92.50	1	94.70	92.00	1	9,740	0.01%
2021/10/20	2	92.40	4	92.73	93.00	-2	10,221	-0.02%
2021/10/19	4	91.80	3	92.07	92.30	1	10,853	0.01%
2021/10/15	10	88.64	11	87.67	87.40	-1	10,793	-0.01%
2021/10/14	1	81.90	1	82.70	83.00	0	11,096	0.00%
2021/10/13	0	0.00	0	82.50	80.20	0	11,457	0.00%
2021/10/12	3	85.90	1	86.40	86.40	2	11,491	0.02%
2021/10/08	6	86.35	3	87.10	84.90	3	11,571	0.03%
2021/10/07	1	83.70	2	84.60	86.00	-1	11,733	-0.01%
2021/10/05	6	77.08	6	81.43	82.30	0	12,470	0.00%
2021/10/04	1	81.10	2	79.45	78.00	-1	12,523	-0.01%
2021/10/01	1	84.20	1	81.00	81.00	0	12,637	0.00%
2021/09/29	1	85.80	6	83.25	83.50	-5	13,256	-0.04%
2021/09/28	1	88.30	0	0.00	88.10	1	13,840	0.01%
2021/09/27	0	0.00	1	90.10	90.10	-1	14,190	-0.01%
2021/09/24	1	90.90	0	0.00	91.10	1	14,256	0.01%
2021/09/23	2	90.10	0	0.00	89.60	2	14,300	0.01%
2021/09/22	0	0.00	4.6	90.22	89.90	-4.6	14,379	-0.03%
2021/09/17	1	89.00	3	90.23	91.70	-2	14,554	-0.01%
2021/09/16	2	91.80	0	0.00	89.50	2	14,684	0.01%
2021/09/15	5	90.74	3	91.13	90.50	2	14,736	0.01%
2021/09/14	3	96.50	3	96.17	95.20	0	14,778	0.00%
2021/09/13	2	100.05	2	98.60	97.00	0	14,781	0.00%
2021/09/10	4	99.88	5	98.62	99.20	-1	14,827	-0.01%
2021/09/09	1	97.30	1	98.10	98.70	0	14,969	0.00%
2021/09/08	13	97.05	3	98.40	95.10	10	15,006	0.07%
2021/09/07	6	101.02	3	98.73	99.00	3	15,080	0.02%
2021/09/06	9	111.00	8	109.94	107.50	1	15,011	0.01%
2021/09/03	7	108.36	10	107.55	107.50	-3	14,988	-0.02%
2021/09/02	7	107.29	6	107.00	106.00	1	15,287	0.01%
2021/09/01	24	112.38	14	112.36	112.50	10	15,216	0.07%
2021/08/31	24	109.10	22	108.52	111.50	2	14,733	0.01%
2021/08/30	2	101.50	3	101.83	101.50	-1	14,232	-0.01%
2021/08/27	6	99.45	1	99.80	98.00	5	14,204	0.04%
2021/08/26	26	102.94	34	99.59	100.00	-8	14,209	-0.06%
2021/08/25	14	103.89	13	102.81	102.50	1	14,202	0.01%
2021/08/24	1	103.00	3	101.83	102.00	-2	14,278	-0.01%
2021/08/23	2	100.50	1	99.90	99.90	1	14,228	0.01%
2021/08/20	5	96.44	3	98.33	96.10	2	14,188	0.01%
2021/08/19	1	93.00	0	0.00	93.00	1	14,048	0.01%
2021/08/18	1	98.70	1	100.00	99.50	0	13,953	0.00%
2021/08/17	11	94.89	6	97.18	93.80	5	13,857	0.04%
2021/08/16	2	100.50	1	102.50	100.00	1	13,743	0.01%
2021/08/13	16	103.88	29	100.00	98.30	-13	13,607	-0.10%
2021/08/12	25	107.74	9	108.44	106.50	16	13,449	0.12%
2021/08/11	2	104.00	4	104.13	103.50	-2	13,342	-0.01%
2021/08/10	1	108.50	3	107.00	108.00	-2	13,247	-0.02%
2021/08/09	2	110.00	0	0.00	108.00	2	13,046	0.02%
2021/08/06	5	119.80	27	119.26	119.50	-22	12,877	-0.17%
2021/08/05	2	124.00	0	0.00	126.50	2	12,733	0.02%
2021/08/04	26	125.52	25	125.98	122.00	1	12,643	0.01%
2021/08/03	25	128.96	24	129.04	129.00	1	12,443	0.01%
2021/08/02	13	125.35	12	127.46	129.00	1	12,241	0.01%
2021/07/30	180	134.27	246	130.65	122.50	-66	11,960	-0.55%	大買/大賣/
2021/07/29	130	127.11	48	124.22	129.50	82	11,462	0.72%	大買/
2021/07/28	7	121.29	11	120.45	118.00	-4	11,060	-0.04%
2021/07/27	80	131.03	82	132.14	131.00	-2	10,822	-0.02%
2021/07/26	43	127.41	37	126.61	128.50	6	10,455	0.06%
2021/07/23	53	120.72	57	121.47	124.50	-4	9,908	-0.04%
2021/07/22	2	116.50	0	0.00	116.50	2	9,242	0.02%
2021/07/21	0	0.00	2	106.00	106.00	-2	9,272	-0.02%
2021/07/20	14	99.00	19	99.91	96.40	-5	9,293	-0.05%
2021/07/19	32	95.48	29	96.65	100.50	3	9,196	0.03%
2021/07/16	4	92.10	22	92.01	91.60	-18	9,152	-0.20%
2021/07/15	3	90.87	5	90.60	91.70	-2	9,313	-0.02%
2021/07/14	25	88.99	16	90.85	92.00	9	9,742	0.09%
2021/07/13	20	94.04	35	96.65	90.50	-15	9,925	-0.15%
2021/07/12	41	93.31	16	94.46	92.10	25	9,792	0.26%
2021/07/09	19	87.35	17	88.39	89.20	2	9,648	0.02%
2021/07/08	35	88.97	34	89.24	87.90	1	9,818	0.01%
2021/07/07	19	87.85	9	87.44	87.80	10	9,891	0.10%
2021/07/06	16	90.60	19	90.32	87.50	-3	9,768	-0.03%
2021/07/05	25	83.79	32	89.40	90.10	-7	9,411	-0.07%
2021/07/02	14	79.81	18	80.91	82.90	-4	8,978	-0.04%
2021/07/01	4	74.85	2	74.80	75.40	2	9,001	0.02%
2021/06/30	3	76.70	5	76.72	76.90	-2	8,982	-0.02%
2021/06/29	5	77.34	6	76.35	75.60	-1	9,002	-0.01%
2021/06/28	12	76.60	8	77.11	77.50	4	9,085	0.04%
2021/06/25	25	73.90	26	74.63	75.70	-1	9,051	-0.01%
2021/06/24	1	72.50	12	74.06	73.20	-11	9,138	-0.12%
2021/06/23	10	70.73	5	72.74	73.50	5	9,158	0.05%
2021/06/22	3	70.13	8	69.66	69.40	-5	9,395	-0.05%
2021/06/21	11	70.53	8.2	71.12	69.80	2.8	9,391	0.03%
2021/06/18	14	73.98	15	74.11	73.70	-1	9,390	-0.01%
2021/06/17	3	72.00	0	0.00	72.50	3	9,282	0.03%
2021/06/16	11	71.32	16	71.91	72.00	-5	9,499	-0.05%
2021/06/15	10	70.86	0	0.00	70.80	10	9,433	0.11%
2021/06/11	12	70.88	19	72.05	70.40	-7	9,510	-0.07%
2021/06/10	20	70.44	35	70.97	70.40	-15	10,042	-0.15%
2021/06/09	8	66.30	9	66.76	66.70	-1	10,067	-0.01%
2021/06/08	9	65.39	2	66.25	65.30	7	10,057	0.07%
2021/06/07	16	65.33	2	65.15	64.90	14	10,019	0.14%
2021/06/04	1	66.80	22	66.09	66.70	-21	9,968	-0.21%
2021/06/03	14	66.86	9	67.49	66.80	5	9,928	0.05%
2021/06/02	2	66.10	11	66.33	65.50	-9	9,873	-0.09%
2021/06/01	23	69.27	4	68.98	67.90	19	9,790	0.19%
2021/05/31	10	68.30	21	64.93	68.30	-11	9,589	-0.11%
2021/05/28	20	63.46	2	63.65	62.10	18	9,445	0.19%
2021/05/27	8	61.84	0	0.00	62.00	8	9,413	0.08%
2021/05/26	10	62.46	1	62.40	61.30	9	9,410	0.10%
2021/05/25	13	61.54	15	62.06	62.00	-2	9,403	-0.02%
2021/05/24	5	58.80	17	59.60	60.20	-12	9,372	-0.13%
2021/05/21	1	57.30	1	57.00	59.10	0	9,342	0.00%
2021/05/20	12	57.94	0	0.00	55.80	12	9,406	0.13%
2021/05/19	3	57.03	2	56.80	58.50	1	9,444	0.01%
2021/05/18	18	54.26	18	55.90	57.30	0	9,418	0.00%
2021/05/17	1	52.10	10.9	53.75	52.10	-9.9	9,394	-0.11%
2021/05/14	13	58.05	3	59.50	57.80	10	9,352	0.11%
2021/05/13	5	61.10	12	60.23	60.00	-7	9,291	-0.08%
2021/05/12	7	62.37	4	60.75	60.10	3	9,227	0.03%
2021/05/11	13	65.12	1	64.80	63.50	12	9,090	0.13%
2021/05/10	1	71.50	5	72.50	70.50	-4	9,024	-0.04%
2021/05/07	0	0.00	2	69.50	74.80	-2	9,028	-0.02%
2021/05/06	2	70.65	0	0.00	69.60	2	8,992	0.02%
2021/05/05	5	72.50	4	73.75	70.00	1	8,999	0.01%
2021/05/04	2	71.50	8	75.20	74.00	-6	9,026	-0.07%
2021/05/03	4	78.23	5	79.92	77.40	-1	9,009	-0.01%
2021/04/28	9	82.20	0	0.00	82.00	9	9,119	0.10%
2021/04/27	2	78.80	0	0.00	79.50	2	9,182	0.02%
2021/04/26	2	82.80	14	82.91	82.60	-12	9,326	-0.13%
2021/04/23	12	83.67	15	84.30	86.40	-3	9,285	-0.03%
2021/04/22	7	84.23	12	83.01	79.70	-5	9,037	-0.06%
2021/04/21	8	79.65	8	79.84	79.90	0	8,824	0.00%
2021/04/20	65	79.14	50	77.66	79.00	15	8,598	0.17%
2021/04/19	39	73.68	52	75.16	76.50	-13	8,132	-0.16%
2021/04/16	5	66.24	12	68.27	69.60	-7	7,791	-0.09%
2021/04/15	3	63.47	9	63.78	63.30	-6	7,526	-0.08%
2021/04/14	39	62.82	39	61.73	62.00	0	7,463	0.00%
2021/04/13	42	62.15	24	61.50	61.90	18	7,768	0.23%
2021/04/12	6	59.62	3	59.60	60.50	3	7,568	0.04%
2021/04/09	3	60.67	17	61.17	60.00	-14	7,649	-0.18%
2021/04/08	3	62.37	9	62.51	61.80	-6	7,673	-0.08%
2021/04/07	19	61.05	12	61.58	61.50	7	7,607	0.09%
2021/04/06	3	57.47	1	57.60	57.80	2	7,339	0.03%
2021/04/01	0	0.00	39	57.83	57.40	-39	7,523	-0.52%
2021/03/31	20	59.85	27	60.50	58.90	-7	8,008	-0.09%
2021/03/30	13	59.52	20	59.45	59.00	-7	8,018	-0.09%
2021/03/29	15	59.61	16	59.49	59.50	-1	8,400	-0.01%
2021/03/26	23	57.36	10	58.22	57.10	13	8,614	0.15%
2021/03/25	37	58.49	15	57.91	56.90	22	9,155	0.24%
2021/03/24	3	56.03	0	0.00	55.50	3	9,500	0.03%
2021/03/23	13	56.54	21	55.84	55.60	-8	9,648	-0.08%
2021/03/22	2	57.15	14	57.07	56.80	-12	9,865	-0.12%
2021/03/19	28	57.62	17	56.09	58.40	11	10,337	0.11%
2021/03/18	29	55.79	23	55.40	55.40	6	10,389	0.06%
2021/03/17	7	56.27	7	56.70	56.10	0	10,372	0.00%
2021/03/16	22	58.58	27	58.00	56.30	-5	10,286	-0.05%
2021/03/15	31	55.67	31	57.33	58.00	0	9,652	0.00%
2021/03/12	7	52.63	5	52.28	52.80	2	9,297	0.02%
2021/03/11	0	0.00	4	49.60	50.00	-4	9,257	-0.04%
2021/03/10	2	48.25	0	0.00	48.25	2	9,307	0.02%
2021/03/08	1	49.00	0	0.00	49.00	1	9,592	0.01%
2021/03/05	0	0.00	13	50.28	49.70	-13	9,684	-0.13%
2021/03/04	12	50.70	0	0.00	50.50	12	9,753	0.12%
2021/03/03	3	50.93	0	0.00	51.30	3	9,888	0.03%
2021/03/02	3	52.27	4	52.13	51.30	-1	10,766	-0.01%
2021/02/26	1	51.80	17	51.21	51.40	-16	11,028	-0.15%
2021/02/25	4	51.20	6	52.10	51.20	-2	11,114	-0.02%
2021/02/24	4	51.60	7	52.20	51.70	-3	11,160	-0.03%
2021/02/23	20	51.50	16	51.83	51.10	4	11,185	0.04%
2021/02/22	1	52.00	25	51.56	51.80	-24	11,186	-0.21%
2021/02/19	11	50.90	3	50.80	51.00	8	11,118	0.07%
2021/02/18	1	49.00	9	48.40	49.15	-8	11,114	-0.07%
2021/02/17	0	0.00	2	48.58	48.80	-2	11,193	-0.02%
2021/02/01	1	45.70	1	46.30	45.70	0	12,061	0.00%
2021/01/29	7	46.76	1	46.45	46.40	6	12,077	0.05%
2021/01/28	0	0.00	1	48.65	48.05	-1	12,073	-0.01%
2021/01/27	47	50.23	21	49.92	49.60	26	12,100	0.21%
2021/01/26	4	50.50	1	50.30	49.95	3	12,120	0.02%
2021/01/25	1	50.90	16	50.40	51.30	-15	12,157	-0.12%
2021/01/22	11	48.91	14	50.50	51.10	-3	12,198	-0.02%
2021/01/21	3	49.35	1	48.65	48.65	2	12,181	0.02%
2021/01/20	14	50.56	19	50.45	50.10	-5	12,378	-0.04%
2021/01/19	31	54.19	12	53.82	52.80	19	12,384	0.15%
2021/01/18	17	49.56	16	51.38	52.20	1	12,257	0.01%
2021/01/15	19	52.32	24	52.13	52.10	-5	12,308	-0.04%
2021/01/14	2	52.70	20	53.09	53.60	-18	12,316	-0.15%
2021/01/13	1	51.50	2	51.60	51.60	-1	12,360	-0.01%
2021/01/12	31	51.80	12	50.98	50.90	19	12,425	0.15%
2021/01/11	3	52.57	3	52.73	52.80	0	12,655	0.00%
2021/01/08	5	52.20	7	51.83	51.80	-2	13,263	-0.02%
2021/01/07	6	53.58	5	53.96	53.40	1	13,330	0.01%
2021/01/06	28	54.29	16	55.64	53.00	12	13,483	0.09%
2021/01/05	7	52.64	0	0.00	52.70	7	13,225	0.05%
2021/01/04	1	52.80	2	53.50	53.50	-1	13,785	-0.01%
2020/12/31	2	52.40	17	52.73	52.90	-15	14,519	-0.10%
2020/12/30	18	52.06	0	0.00	51.60	18	14,780	0.12%
2020/12/29	3	51.43	1	51.50	51.30	2	14,746	0.01%
2020/12/28	11	53.39	29	52.94	52.40	-18	14,743	-0.12%
2020/12/25	35	53.35	26	53.54	53.00	9	14,552	0.06%
2020/12/24	3	51.67	5	51.64	50.90	-2	14,081	-0.01%
2020/12/23	12	52.25	27	52.54	51.20	-15	13,990	-0.11%
2020/12/22	28	50.10	25	52.07	50.80	3	13,700	0.02%
2020/12/21	22	49.58	39	51.09	52.90	-17	13,544	-0.13%
2020/12/18	24	49.38	28	49.54	48.15	-4	13,298	-0.03%
2020/12/17	5	46.26	2	45.28	46.50	3	13,354	0.02%
2020/12/16	15	45.46	16	45.68	45.70	-1	13,711	-0.01%
2020/12/15	95	48.68	76	47.84	44.65	19	13,772	0.14%
2020/12/14	1	47.65	11	47.76	49.40	-10	13,220	-0.08%
2020/12/11	0	0.00	1	45.20	44.95	-1	12,873	-0.01%
2020/12/10	11	44.42	0	0.00	44.70	11	12,807	0.09%
2020/12/09	10	45.50	7	45.51	45.35	3	12,742	0.02%
2020/12/08	6	44.19	7	44.97	45.65	-1	12,656	-0.01%
2020/12/07	1	44.05	0	0.00	43.35	1	12,547	0.01%
2020/12/04	1	45.40	0	0.00	44.60	1	12,490	0.01%
2020/12/03	9	45.44	14	47.13	45.25	-5	12,427	-0.04%
2020/12/02	18	44.56	2	44.50	44.45	16	12,171	0.13%
2020/12/01	3	44.97	1	44.35	45.15	2	12,125	0.02%
2020/11/30	2	45.38	7	45.03	44.75	-5	12,054	-0.04%
2020/11/27	2	46.43	4	46.24	45.80	-2	12,014	-0.02%
2020/11/26	47	47.17	29	48.04	46.60	18	11,865	0.15%
2020/11/25	11	44.85	7	43.49	46.20	4	10,989	0.04%
2020/11/24	6	43.18	6	42.77	42.00	0	10,673	0.00%
2020/11/23	9	42.31	0	0.00	42.60	9	10,663	0.08%
2020/11/20	1	41.40	2	41.55	42.15	-1	10,739	-0.01%
2020/11/18	0	0.00	5	40.80	40.55	-5	10,809	-0.05%
2020/11/17	1	40.65	2	40.68	40.70	-1	10,776	-0.01%
2020/11/16	5	41.28	2	42.50	41.05	3	10,733	0.03%
2020/11/13	2	42.73	3	42.68	42.05	-1	10,637	-0.01%
2020/11/12	5	43.49	9	43.90	42.55	-4	10,542	-0.04%
2020/11/11	4	42.53	6	42.73	42.50	-2	10,249	-0.02%
2020/11/10	4	42.56	2	43.03	42.25	2	10,302	0.02%
2020/11/09	5	42.57	3	42.33	43.80	2	10,155	0.02%
2020/11/06	10	41.50	11.3	40.82	40.80	-1.3	9,901	-0.01%
2020/11/04	0	0.00	4	40.56	40.30	-4	9,819	-0.04%
2020/11/03	4	40.03	1	40.15	40.50	3	9,778	0.03%
2020/11/02	22	38.89	25	39.12	38.95	-3	9,719	-0.03%
2020/10/30	2	40.50	10	41.81	40.10	-8	9,624	-0.08%
2020/10/29	7	40.82	0	0.00	41.00	7	9,536	0.07%
2020/10/28	7	43.01	2	43.30	42.20	5	9,447	0.05%
2020/10/27	1	41.00	0	0.00	42.30	1	9,165	0.01%
2020/10/26	6	40.65	10	40.98	40.95	-4	9,050	-0.04%
2020/10/23	8	41.63	6	41.78	41.20	2	8,939	0.02%
2020/10/22	7	41.60	6	41.83	41.50	1	8,835	0.01%
2020/10/21	6	43.07	6	43.30	42.55	0	8,719	0.00%
2020/10/20	1	42.85	3	42.77	42.30	-2	8,530	-0.02%
2020/10/19	5	42.70	6	42.63	43.20	-1	8,423	-0.01%
2020/10/16	14	44.45	15	46.18	41.40	-1	8,114	-0.01%
2020/10/15	3	43.77	0	0.00	43.65	3	7,442	0.04%
2020/10/14	10	44.11	21	43.91	43.70	-11	7,267	-0.15%
2020/10/13	16	43.17	6	43.67	44.05	10	7,006	0.14%
2020/10/12	12	42.93	14	42.86	43.00	-2	6,678	-0.03%
2020/10/08	29	40.25	21	40.35	41.20	8	6,058	0.13%
2020/10/07	7	38.04	17	38.21	39.35	-10	5,172	-0.19%
2020/10/06	8	35.26	1	35.45	35.80	7	4,764	0.15%
2020/10/05	1	33.70	6	34.81	35.30	-5	4,679	-0.11%
2020/09/30	0	0.00	1	33.60	33.50	-1	4,562	-0.02%
2020/09/29	10	32.62	18	32.78	32.55	-8	4,516	-0.18%
2020/09/28	2	34.35	5	34.54	34.30	-3	4,508	-0.07%
2020/09/25	17	34.69	0	0.00	34.60	17	4,452	0.38%
2020/09/24	4	36.73	6	36.76	36.30	-2	4,221	-0.05%
2020/09/23	13	36.44	11	36.59	36.25	2	3,918	0.05%
2020/09/22	27	36.06	18	36.09	37.10	9	3,531	0.25%
2020/09/21	14	34.05	17	34.05	35.35	-3	2,783	-0.11%
2020/09/18	11	31.81	17	31.44	32.15	-6	2,251	-0.27%
2020/09/15	0	0.00	1	28.95	28.95	-1	1,920	-0.05%
2020/09/11	1	28.00	1	28.20	28.10	0	1,938	0.00%
2020/09/07	2	29.75	0	0.00	29.05	2	1,936	0.10%
2020/09/04	1	28.70	0	0.00	29.60	1	1,943	0.05%
2020/09/02	1	30.65	2	30.25	30.75	-1	2,006	-0.05%
2020/08/31	1	29.30	3	29.45	29.30	-2	1,989	-0.10%
2020/08/28	0	0.00	2	30.08	30.00	-2	1,961	-0.10%
2020/08/27	4	30.78	3	30.68	30.95	1	1,923	0.05%
2020/08/26	17	29.88	22	29.88	31.45	-5	1,811	-0.28%
2020/08/25	1	29.40	13	29.28	29.20	-12	1,644	-0.73%
2020/08/24	41	29.11	24	29.26	29.80	17	1,579	1.08%
2020/08/20	2	27.20	0	0.00	26.50	2	1,416	0.14%
2020/08/14	2	30.50	4	30.36	29.90	-2	1,341	-0.15%
2020/08/13	0	0.00	1	29.30	29.45	-1	1,194	-0.08%
2020/07/28	0	0.00	10	26.48	25.70	-10	1,154	-0.87%
2020/07/23	10	28.65	0	0.00	28.35	10	1,139	0.88%
2020/07/21	0	0.00	1	28.00	27.80	-1	1,118	-0.09%
2020/07/17	1	26.90	0	0.00	27.15	1	1,115	0.09%
2020/07/10	3	28.93	0	0.00	28.30	3	1,094	0.27%
2020/07/09	0	0.00	1	30.00	29.60	-1	1,080	-0.09%
2020/07/07	3	29.93	1	29.75	29.55	2	1,044	0.19%
2020/07/06	0	0.00	2	30.45	30.60	-2	943	-0.21%
2020/07/03	0	0.00	1	29.45	29.30	-1	887	-0.11%
2020/07/02	0	0.00	10	29.10	29.10	-10	864	-1.16%
2020/07/01	0	0.00	2	29.05	28.80	-2	846	-0.24%
2020/06/30	3	28.17	0	0.00	28.25	3	826	0.36%
2020/06/24	1	28.95	6	28.54	29.05	-5	774	-0.65%
2020/06/23	5	28.10	5	27.65	27.60	0	722	0.00%
2020/06/19	5	27.60	6	28.25	28.15	-1	717	-0.14%
2020/06/17	0	0.00	2	27.70	27.45	-2	688	-0.29%
2020/06/15	2	26.98	0	0.00	26.45	2	675	0.30%
2020/06/11	5	28.22	11	28.24	27.30	-6	667	-0.90%
2020/06/10	11	28.13	0	0.00	28.20	11	651	1.69%
2020/06/09	6	29.03	0	0.00	28.75	6	650	0.92%
2020/06/08	0	0.00	5	29.05	29.05	-5	558	-0.89%
2020/06/05	0	0.00	1	26.30	26.45	-1	509	-0.20%
2020/06/04	5	25.50	8	25.58	25.95	-3	501	-0.60%
2020/06/03	1	25.35	0	0.00	25.40	1	490	0.20%
2020/06/02	1	25.30	1	25.65	25.15	0	484	0.00%
2020/06/01	0	0.00	2	25.25	25.15	-2	478	-0.42%
2020/05/28	1	24.80	0	0.00	24.55	1	479	0.21%
2020/05/27	6	25.12	0	0.00	25.00	6	480	1.25%
2020/05/26	2	25.35	1	25.55	25.25	1	479	0.21%
2020/05/25	3	24.15	9	25.11	25.65	-6	469	-1.28%
2020/05/22	4	24.88	0	0.00	24.60	4	462	0.86%
2020/05/20	2	25.58	5	25.33	25.25	-3	460	-0.65%
2020/05/19	0	0.00	2	24.45	24.60	-2	469	-0.43%
2020/05/18	1	24.20	0	0.00	23.90	1	469	0.21%
2020/05/15	4	24.28	1	25.10	24.30	3	469	0.64%
2020/05/14	4	25.11	0	0.00	24.70	4	468	0.85%
2020/05/13	0	0.00	7	25.54	25.80	-7	456	-1.53%
2020/05/12	1	25.45	3	25.70	25.50	-2	446	-0.45%
2020/05/11	2	25.53	0	0.00	25.45	2	445	0.45%
2020/05/08	4	25.36	0	0.00	25.40	4	441	0.91%
2020/05/07	1	25.75	4	25.16	25.70	-3	435	-0.69%
2020/05/06	5	24.25	0	0.00	24.35	5	413	1.21%
2020/05/05	1	23.80	3	24.45	24.60	-2	410	-0.49%
2020/05/04	6	23.11	0	0.00	23.45	6	401	1.49%
2020/04/24	1	21.75	0	0.00	21.75	1	417	0.24%
2020/03/12	1	22.30	0	0.00	22.10	1	793	0.13%
2020/03/11	0	0.00	1	24.80	24.50	-1	835	-0.12%
2020/02/17	1	26.30	1	26.05	26.05	0	774	0.00%
2020/02/14	0	0.00	1	26.20	26.25	-1	772	-0.13%
2020/02/13	1	25.95	1	26.25	25.70	0	772	0.00%
2020/02/04	0	0.00	2	25.00	25.10	-2	782	-0.26%
2020/01/30	2	26.18	5	27.10	25.45	-3	799	-0.38%
2020/01/20	1	28.40	1	28.40	28.25	0	842	0.00%
2020/01/13	0	0.00	1	28.65	28.70	-1	941	-0.11%
2020/01/08	1	28.40	0	0.00	28.05	1	985	0.10%
2019/12/30	2	30.00	1	30.05	30.05	1	974	0.10%
2019/12/27	3	30.65	2	30.05	30.05	1	968	0.10%
2019/12/19	0	0.00	5	30.25	30.40	-5	944	-0.53%
2019/12/17	1	30.85	3	31.40	30.90	-2	924	-0.22%
2019/12/16	2	30.43	5	30.44	30.50	-3	867	-0.35%
2019/12/12	0	0.00	1	30.10	29.45	-1	803	-0.12%
2019/12/11	1	29.40	0	0.00	29.85	1	797	0.13%
2019/12/10	1	29.35	2	29.63	29.70	-1	786	-0.13%
2019/12/09	1	29.40	2	30.10	29.20	-1	685	-0.15%
2019/12/06	0	0.00	3	28.80	30.15	-3	607	-0.49%
2019/12/05	0	0.00	1	27.45	27.45	-1	559	-0.18%
2019/12/02	1	27.20	1	27.60	27.05	0	565	0.00%
2019/11/29	1	27.35	0	0.00	27.35	1	569	0.18%
2019/11/27	0	0.00	1	27.80	27.60	-1	572	-0.17%
2019/11/25	0	0.00	2	27.65	27.60	-2	586	-0.34%
2019/11/21	2	27.40	0	0.00	27.80	2	603	0.33%
2019/11/20	1	27.60	0	0.00	27.65	1	607	0.16%
2019/11/18	0	0.00	1	27.95	27.95	-1	635	-0.16%
2019/11/14	2	27.75	0	0.00	27.60	2	702	0.28%
2019/11/12	0	0.00	1	28.10	28.20	-1	704	-0.14%
2019/11/11	1	27.85	0	0.00	27.70	1	703	0.14%
2019/11/07	6	28.66	0	0.00	28.50	6	702	0.85%
2019/11/06	0	0.00	1	29.70	29.10	-1	695	-0.14%
2019/11/04	1	29.35	0	0.00	29.15	1	695	0.14%
2019/10/30	3	29.90	0	0.00	29.80	3	686	0.44%
2019/10/29	3	30.10	2	29.60	29.50	1	678	0.15%
2019/10/28	12	30.45	11	30.34	30.60	1	667	0.15%
2019/10/25	0	0.00	12	30.29	30.50	-12	613	-1.96%
2019/10/23	0	0.00	7	29.76	29.25	-7	566	-1.24%
2019/10/22	1	28.40	1	28.70	29.20	0	577	0.00%
2019/10/17	1	28.00	0	0.00	28.25	1	577	0.17%
2019/10/16	3	28.42	5	29.24	28.20	-2	587	-0.34%
2019/10/14	0	0.00	1	28.00	28.00	-1	638	-0.16%
2019/10/09	1	27.70	7	27.60	27.60	-6	637	-0.94%
2019/10/04	0	0.00	1	28.15	28.00	-1	627	-0.16%
2019/10/03	1	27.60	0	0.00	27.75	1	625	0.16%
2019/10/02	0	0.00	1	27.90	27.75	-1	633	-0.16%
2019/09/27	2	27.43	0	0.00	27.15	2	629	0.32%
2019/09/25	6	28.48	0	0.00	28.55	6	628	0.95%
2019/09/24	2	28.60	4	29.05	28.90	-2	630	-0.32%
2019/09/23	2	28.65	0	0.00	28.55	2	622	0.32%
2019/09/19	19	29.28	1	28.50	29.20	18	610	2.95%
2019/09/18	0	0.00	1	27.85	27.85	-1	544	-0.18%
2019/09/12	0	0.00	2	27.78	27.70	-2	566	-0.35%
2019/09/11	2	27.68	2	28.00	27.70	0	568	0.00%
2019/09/10	4	28.70	0	0.00	28.70	4	579	0.69%
2019/09/09	0	0.00	1	29.50	28.95	-1	574	-0.17%
2019/09/03	0	0.00	2	29.10	28.90	-2	561	-0.36%
2019/08/28	1	29.05	4	29.04	28.80	-3	554	-0.54%
2019/08/27	2	28.30	1	28.25	28.80	1	541	0.18%
2019/08/26	2	27.70	0	0.00	27.65	2	540	0.37%
2019/08/23	3	28.55	0	0.00	28.40	3	541	0.55%
2019/08/22	3	29.13	1	28.70	28.70	2	536	0.37%
2019/08/20	0	0.00	2	29.90	29.40	-2	509	-0.39%
2019/08/19	1	28.40	2	28.35	28.20	-1	445	-0.22%
2019/08/16	0	0.00	3	27.73	27.70	-3	444	-0.67%
2019/08/14	1	27.40	1	27.65	27.10	0	442	0.00%
2019/08/13	1	27.40	0	0.00	27.30	1	443	0.23%
2019/08/08	0	0.00	1	27.20	26.95	-1	447	-0.22%
2019/08/06	3	27.08	2	26.95	27.00	1	449	0.22%
2019/08/02	2	26.95	0	0.00	27.00	2	453	0.44%
2019/07/31	1	28.25	0	0.00	28.25	1	457	0.22%
2019/07/30	5	28.51	0	0.00	28.05	5	457	1.09%
2019/07/29	2	28.85	0	0.00	29.00	2	454	0.44%
2019/07/25	0	0.00	1	29.35	29.40	-1	480	-0.21%
2019/07/24	0	0.00	1	30.15	29.50	-1	472	-0.21%
2019/07/18	1	29.50	1	29.05	29.05	0	428	0.00%
2019/07/17	1	29.30	0	0.00	29.25	1	421	0.24%
2019/07/16	1	29.30	0	0.00	29.80	1	396	0.25%
2019/06/24	0	0.00	2	26.48	26.35	-2	461	-0.43%
2019/05/31	3	25.53	1	25.25	25.25	2	485	0.41%
2019/05/17	1	26.00	1	25.45	25.45	0	589	0.00%
2019/05/02	1	29.05	1	29.50	29.75	0	722	0.00%
2019/04/18	0	0.00	5	31.20	30.20	-5	835	-0.60%
2019/04/17	8	31.64	0	0.00	31.30	8	832	0.96%
2019/04/16	0	0.00	3	30.97	31.30	-3	777	-0.39%
2019/04/12	1	29.65	0.4	29.15	29.35	0.6	769	0.07%
2019/04/10	0	0.00	1	30.15	30.05	-1	772	-0.13%
2019/04/03	2	29.55	1	29.65	29.70	1	810	0.12%
2019/04/01	0.2	29.25	0	0.00	29.20	0.2	817	0.02%
2019/03/25	2	29.10	0	0.00	29.10	2	889	0.22%
2019/03/19	0	0.00	1	30.10	30.05	-1	1,094	-0.09%
2019/03/18	1	30.00	1	29.95	29.95	0	1,097	0.00%
2019/03/13	2	30.80	2	30.80	30.80	0	1,172	0.00%
2019/03/11	0	0.00	2	31.25	30.90	-2	1,289	-0.16%
2019/03/07	0	0.00	1	32.10	31.50	-1	1,347	-0.07%
2019/02/27	0	0.00	4	31.40	31.70	-4	1,533	-0.26%
2019/02/26	0	0.00	1	32.25	32.25	-1	1,536	-0.07%
2019/02/25	7	33.00	0	0.00	32.90	7	1,600	0.44%
2019/02/22	0	0.00	1	32.55	32.15	-1	1,590	-0.06%
2019/02/21	1	32.50	1	32.55	32.55	0	1,601	0.00%
2019/02/20	1	33.35	1	32.95	32.95	0	1,597	0.00%
2019/02/19	1	34.15	0	0.00	33.25	1	1,593	0.06%
2019/02/14	2	33.65	2	33.35	32.95	0	1,575	0.00%
2019/02/12	1	31.60	1	32.45	32.45	0	1,507	0.00%
2019/01/18	2	31.55	2	31.58	31.10	0	1,541	0.00%
2019/01/17	1	30.40	0	0.00	30.20	1	1,501	0.07%
2019/01/14	0	0.00	8	29.50	29.25	-8	1,457	-0.55%
2019/01/11	2	30.18	2	30.50	29.70	0	1,462	0.00%
2019/01/10	5	30.21	0	0.00	30.25	5	1,457	0.34%
2019/01/09	6	30.35	3	30.50	30.20	3	1,464	0.20%
2019/01/08	0	0.00	1	30.30	30.30	-1	1,463	-0.07%
2018/12/21	1	29.70	4	29.86	30.25	-3	1,574	-0.19%
2018/12/20	0	0.00	2	30.83	29.35	-2	1,603	-0.12%
2018/12/19	1	31.60	4	31.61	30.90	-3	1,633	-0.18%
2018/12/18	8	31.96	1	31.65	31.65	7	1,701	0.41%
2018/12/17	1	32.70	0	0.00	32.85	1	1,690	0.06%
2018/12/14	0	0.00	11	33.08	33.10	-11	1,685	-0.65%
2018/12/13	41	34.61	26	34.89	34.05	15	1,671	0.90%
2018/12/12	11	34.00	13	34.47	34.75	-2	1,598	-0.13%
2018/12/06	1	31.80	7	33.30	31.00	-6	1,502	-0.40%
2018/12/05	7	34.03	1	33.65	33.65	6	1,477	0.41%
2018/12/04	2	33.85	0	0.00	32.80	2	1,404	0.14%
2018/12/03	0	0.00	10	33.60	33.40	-10	1,405	-0.71%
2018/11/30	14	32.46	1	32.30	32.15	13	1,372	0.95%
2018/11/28	6	32.52	1	32.80	32.40	5	1,331	0.38%
2018/11/27	1	30.90	1	31.95	31.50	0	1,287	0.00%
2018/11/23	0	0.00	1	29.60	29.25	-1	1,221	-0.08%
2018/11/22	2	31.90	0	0.00	29.60	2	1,286	0.16%
2018/11/21	1	29.80	0	0.00	30.60	1	1,252	0.08%
2018/11/20	0	0.00	1	29.50	29.30	-1	1,267	-0.08%
2018/11/15	0	0.00	13	29.37	29.15	-13	1,293	-1.00%
2018/11/09	1	29.15	0	0.00	29.00	1	1,384	0.07%
2018/10/31	0	0.00	4	28.40	28.70	-4	1,633	-0.24%
2018/10/05	2	33.45	0	0.00	33.40	2	3,160	0.06%
2018/10/04	1	37.80	0	0.00	37.10	1	3,165	0.03%
2018/09/26	2	40.28	2	39.60	39.60	0	3,666	0.00%
2018/09/25	2	40.30	3	41.45	41.50	-1	3,821	-0.03%
2018/09/21	0	0.00	2	37.40	37.75	-2	3,845	-0.05%
2018/09/14	0	0.00	4	38.45	39.35	-4	4,098	-0.10%
2018/09/13	0	0.00	7	38.30	37.85	-7	4,110	-0.17%
2018/09/11	8	38.13	0	0.00	37.90	8	4,169	0.19%
2018/09/05	1	41.55	1	41.25	41.25	0	5,043	0.00%
2018/09/04	0	0.00	6	42.10	42.00	-6	5,423	-0.11%
2018/09/03	7	41.85	7	41.31	41.35	0	5,702	0.00%
2018/08/29	3	43.65	0	0.00	42.95	3	6,248	0.05%
2018/08/28	1	42.70	4	42.50	42.20	-3	6,247	-0.05%
2018/08/24	5	40.21	5	40.56	40.70	0	6,352	0.00%
2018/08/23	5	41.62	5	41.81	41.75	0	6,603	0.00%
2018/08/22	3	42.92	3	42.42	42.00	0	6,918	0.00%
2018/08/21	1	42.05	6	42.74	43.30	-5	7,130	-0.07%
2018/08/17	5	43.25	6	43.93	42.60	-1	7,522	-0.01%
2018/08/15	2	42.03	2	42.08	42.00	0	7,619	0.00%
2018/08/14	3	42.02	2	43.00	43.30	1	7,595	0.01%
2018/08/10	10	44.29	0	0.00	43.55	10	7,510	0.13%
2018/08/09	9	46.57	9	47.10	46.30	0	7,426	0.00%
2018/08/08	8	47.30	8	47.65	46.65	0	7,409	0.00%
2018/08/07	7	48.25	2	48.15	47.60	5	7,390	0.07%
2018/08/03	4	45.25	3	45.40	46.80	1	7,306	0.01%
2018/08/02	1	46.10	1	46.00	46.00	0	7,270	0.00%
2018/08/01	2	48.55	0	0.00	47.80	2	7,235	0.03%
2018/07/31	3	47.15	0	0.00	47.55	3	7,208	0.04%
2018/07/30	3	50.00	0	0.00	48.40	3	7,157	0.04%
2018/07/27	8	50.90	0	0.00	50.40	8	7,101	0.11%
2018/07/26	1	51.00	1	51.50	50.10	0	7,045	0.00%
2018/07/25	9	49.23	17	50.47	50.50	-8	6,913	-0.12%
2018/07/24	18	50.97	10	51.78	50.50	8	6,842	0.12%
2018/07/23	4	47.04	8	48.30	48.50	-4	6,648	-0.06%
2018/07/20	1	46.80	1	47.20	46.90	0	6,582	0.00%
2018/07/19	9	48.61	4	49.05	48.80	5	6,510	0.08%
2018/07/18	11	48.55	11	49.11	48.90	0	6,452	0.00%
2018/07/17	11	54.77	2	52.30	50.40	9	6,275	0.14%
2018/07/16	0	0.00	5	54.80	55.50	-5	5,936	-0.08%
2018/07/13	3	50.07	7	50.81	50.50	-4	5,845	-0.07%
2018/07/12	2	49.10	7	49.46	50.20	-5	5,792	-0.09%
2018/07/11	8	49.24	4	49.23	48.90	4	5,753	0.07%
2018/07/09	7	48.96	1	48.85	47.80	6	5,599	0.11%
2018/07/06	3	47.33	0	0.00	48.50	3	5,498	0.05%
2018/07/05	0	0.00	13	50.40	47.00	-13	5,368	-0.24%
2018/07/04	12	50.35	2	53.60	51.00	10	5,239	0.19%
2018/07/03	5	53.24	2	54.10	53.00	3	5,140	0.06%
2018/07/02	1	51.40	0	0.00	52.00	1	4,934	0.02%
2018/06/29	1	54.00	0	0.00	53.70	1	4,820	0.02%
2018/06/28	1	52.00	1	52.10	52.40	0	4,759	0.00%
2018/06/27	2	51.60	0	0.00	49.60	2	4,706	0.04%
2018/06/25	2	49.00	0	0.00	46.75	2	4,586	0.04%
2018/06/22	2	50.25	1	51.00	50.00	1	4,543	0.02%
2018/06/20	2	51.50	0	0.00	52.50	2	4,481	0.04%
2018/06/19	0	0.00	12	53.48	53.20	-12	4,440	-0.27%
2018/06/15	1	57.30	1	57.60	57.50	0	4,426	0.00%
2018/06/14	20	58.82	9	59.47	60.20	11	4,339	0.25%
2018/06/13	14	58.93	20	56.38	55.50	-6	3,971	-0.15%
2018/06/12	35	55.18	16.9	56.27	56.50	18.1	3,542	0.51%
2018/06/11	21	50.80	31.2	51.14	51.40	-10.2	3,159	-0.32%
2018/06/08	25	46.04	30	46.60	46.80	-5	2,873	-0.17%
2018/06/07	2	38.75	10	42.55	42.55	-8	2,515	-0.32%
2018/06/06	10	38.50	0	0.00	38.70	10	2,331	0.43%
2018/06/04	18	40.03	18.5	40.13	39.20	-0.5	2,223	-0.02%
2018/06/01	1	39.95	0	0.00	38.80	1	2,159	0.05%
2018/05/31	41	41.95	47	39.31	39.05	-6	2,106	-0.28%
2018/05/30	11	39.15	27	39.04	40.00	-16	1,838	-0.87%
2018/05/29	6	37.79	0	0.00	36.80	6	1,516	0.40%
2018/05/28	13	36.47	0	0.00	36.50	13	1,287	1.01%
2018/05/25	2	33.53	1	34.40	34.00	1	1,087	0.09%
2018/05/24	5	30.35	5	31.30	32.20	0	863	0.00%
2018/05/10	0	0.00	2	27.95	27.90	-2	719	-0.28%
2018/05/09	2	28.20	2	27.80	27.55	0	768	0.00%
2018/05/07	2	26.10	0	0.00	26.15	2	810	0.25%
2018/04/26	5	26.00	0	0.00	25.80	5	1,189	0.42%
2018/04/17	0	0.00	5	27.20	26.50	-5	1,136	-0.44%
2018/03/15	1	28.75	1	28.20	28.20	0	1,635	0.00%
2018/03/06	0	0.00	1	29.90	29.00	-1	1,794	-0.06%
2018/01/30	1	33.45	0	0.00	32.60	1	2,654	0.04%
2018/01/29	0	0.00	4	33.39	33.25	-4	2,665	-0.15%
2018/01/23	12	33.61	12	33.98	32.55	0	3,231	0.00%
2018/01/22	8	31.80	8	30.70	31.80	0	3,183	0.00%
2018/01/18	5	32.00	0	0.00	31.70	5	3,570	0.14%
2018/01/12	8	31.55	0	0.00	31.70	8	3,844	0.21%
2018/01/09	0	0.00	12	30.54	30.50	-12	3,962	-0.30%
2018/01/05	0	0.00	4	32.65	32.35	-4	3,938	-0.10%
2018/01/02	3	32.92	0	0.00	32.50	3	3,851	0.08%