泰碩 (3338)-元富-高雄券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
62.6
漲跌
▲0.1
漲幅
+0.16%
成交量
655張
產業
上市電子零組件類股
545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

泰碩 (3338)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/17	0.1	64.00	0	0.00	63.90	0.1	1,853	0.01%
2024/12/16	1	64.40	0	0.00	63.00	1	1,855	0.05%
2024/12/12	1	67.30	6	67.00	66.50	-5	1,865	-0.27%
2024/12/11	1	68.10	0	0.00	67.40	1	1,860	0.05%
2024/12/10	2	68.10	0	0.00	67.80	2	1,858	0.11%
2024/12/09	4	69.85	0	0.00	69.00	4	1,872	0.21%
2024/12/05	7	73.74	4	72.90	71.70	3	1,850	0.16%
2024/12/04	2	73.85	2	74.05	73.70	0	1,838	0.00%
2024/12/03	3	75.57	1	77.00	74.70	2	1,826	0.11%
2024/12/02	0	0.00	1	73.50	73.50	-1	1,684	-0.06%
2024/11/29	1.1	73.45	0	0.00	73.40	1.1	1,657	0.07%
2024/11/28	1	70.00	1	70.50	72.80	0	1,599	0.00%
2024/11/27	1.1	72.47	1	72.20	72.00	0.1	1,576	0.01%
2024/11/26	2	73.50	2	73.60	73.60	0	1,539	0.00%
2024/11/25	1	72.80	15	73.20	72.40	-14	1,479	-0.95%
2024/11/22	11	72.07	1	72.10	71.90	10	1,456	0.69%
2024/11/21	13	72.65	12	72.68	72.60	1	1,419	0.07%
2024/11/20	13	73.66	20	73.44	71.90	-7	1,346	-0.52%
2024/11/19	15	71.15	3	70.70	71.00	12	1,163	1.03%
2024/11/18	5	71.36	6	71.63	70.40	-1	1,105	-0.09%
2024/11/15	58	74.06	7	72.81	70.80	51	995	5.12%
2024/11/14	2	69.70	1	69.70	69.70	1	742	0.13%
2024/11/08	1	62.60	0	0.00	62.60	1	753	0.13%
2024/10/21	0	0.00	1	69.00	69.60	-1	1,442	-0.07%
2024/10/18	1	68.30	0	0.00	68.20	1	1,476	0.07%
2024/10/15	0	0.00	1	68.30	68.20	-1	1,630	-0.06%
2024/10/11	0	0.00	2	68.90	67.80	-2	1,709	-0.12%
2024/10/09	3.2	68.75	0	0.00	67.50	3.2	1,734	0.18%
2024/09/26	0	0.00	2	72.30	71.30	-2	2,241	-0.09%
2024/09/25	0	0.00	2	70.70	70.90	-2	2,377	-0.08%
2024/09/24	2	69.40	0	0.00	69.30	2	2,673	0.07%
2024/09/23	0	0.00	2	70.70	70.30	-2	2,786	-0.07%
2024/09/20	2	70.95	0	0.00	70.10	2	2,878	0.07%
2024/09/19	0	0.00	2	70.00	69.70	-2	2,913	-0.07%
2024/09/18	4	69.60	0	0.00	68.20	4	2,950	0.14%
2024/09/05	1	69.50	0	0.00	68.60	1	3,251	0.03%
2024/09/04	2	68.40	2	69.90	69.30	0	3,295	0.00%
2024/08/29	12	74.88	2	75.30	75.10	10	3,778	0.26%
2024/08/28	5	76.30	0	0.00	76.00	5	3,911	0.13%
2024/08/27	5	75.50	0	0.00	76.90	5	4,102	0.12%
2024/08/16	0	0.00	2	76.80	76.60	-2	7,355	-0.03%
2024/08/14	2	76.10	3	77.20	76.20	-1	8,489	-0.01%
2024/08/13	2	74.70	4	76.05	76.10	-2	8,525	-0.02%
2024/08/12	1	76.30	0	0.00	75.50	1	8,569	0.01%
2024/08/09	2	75.70	1	76.00	74.70	1	8,576	0.01%
2024/08/08	4	72.70	5	74.38	73.90	-1	8,564	-0.01%
2024/08/07	10	75.00	11	75.05	74.00	-1	8,586	-0.01%
2024/08/06	0	0.00	2	71.25	70.60	-2	8,591	-0.02%
2024/08/05	2	77.50	0	0.00	72.70	2	8,574	0.02%
2024/08/02	3	82.57	0	0.00	80.70	3	8,551	0.04%
2024/08/01	2	87.05	1	85.60	85.40	1	8,561	0.01%
2024/07/31	0	0.00	6	86.42	84.70	-6	8,559	-0.07%
2024/07/29	4	84.10	4	83.38	82.10	0	8,577	0.00%
2024/07/26	1.1	85.48	4	84.83	84.50	-2.9	8,614	-0.03%
2024/07/23	1	80.10	0	0.00	83.40	1	8,706	0.01%
2024/07/22	3	82.27	1	83.30	78.60	2	8,859	0.02%
2024/07/19	0	0.00	3	84.90	83.80	-3	9,061	-0.03%
2024/07/18	4	84.10	0	0.00	83.80	4	9,140	0.04%
2024/07/17	1.1	87.71	5	87.92	86.70	-3.9	9,113	-0.04%
2024/07/16	0	0.00	4	85.60	86.60	-4	9,083	-0.04%
2024/07/15	2	83.40	0	0.00	82.50	2	9,072	0.02%
2024/07/12	2	84.90	0	0.00	84.30	2	9,111	0.02%
2024/07/11	1	87.30	0	0.00	86.30	1	9,122	0.01%
2024/07/09	2	86.35	4	86.75	86.10	-2	9,103	-0.02%
2024/07/08	3	86.67	0	0.00	87.40	3	9,070	0.03%
2024/07/05	0	0.00	3.4	90.37	90.30	-3.4	8,988	-0.04%
2024/07/04	1	86.30	1	85.80	85.50	0	8,882	0.00%
2024/07/02	7	87.54	1	87.20	86.80	6	8,919	0.07%
2024/07/01	3	90.50	1	89.90	89.30	2	8,845	0.02%
2024/06/28	3	91.53	7	91.69	92.00	-4	8,700	-0.05%
2024/06/27	0	0.00	0.2	88.00	88.00	-0.2	8,405	0.00%
2024/06/26	5.2	87.40	10	87.35	86.60	-4.8	8,311	-0.06%
2024/06/25	1.2	81.94	1	83.60	85.90	0.2	8,235	0.00%
2024/06/24	20.2	83.65	8	82.86	82.50	12.2	8,202	0.15%
2024/06/21	7	86.17	4	86.15	85.60	3	8,200	0.04%
2024/06/20	0	0.00	2	83.00	83.60	-2	8,150	-0.02%
2024/06/19	4	83.80	2	83.10	83.00	2	8,145	0.02%
2024/06/18	4	83.85	2	85.20	83.90	2	8,134	0.02%
2024/06/17	4	85.28	0	0.00	84.50	4	8,146	0.05%
2024/06/14	5	85.66	2	86.80	86.00	3	8,138	0.04%
2024/06/13	3	85.53	4	85.55	85.30	-1	8,106	-0.01%
2024/06/12	2	84.40	1	85.00	85.40	1	8,095	0.01%
2024/06/11	2	86.00	1	85.10	85.00	1	8,110	0.01%
2024/06/07	7	85.74	1	87.10	87.10	6	8,225	0.07%
2024/06/06	1	84.90	2	85.40	84.40	-1	8,261	-0.01%
2024/06/05	3	86.13	1	87.10	85.30	2	8,297	0.02%
2024/06/04	7	90.29	2	90.50	88.50	5	8,476	0.06%
2024/06/03	2	91.15	5	90.92	90.80	-3	9,009	-0.03%
2024/05/31	7	92.44	16	90.66	91.80	-9	9,088	-0.10%
2024/05/30	8	93.10	5	92.60	92.00	3	8,928	0.03%
2024/05/29	29	93.41	29	93.44	91.40	0	8,751	0.00%
2024/05/28	13	90.92	22	91.38	90.70	-9	8,343	-0.11%
2024/05/27	22	91.65	15	91.48	91.20	7	8,191	0.09%
2024/05/24	10	89.91	11	91.66	89.10	-1	7,782	-0.01%
2024/05/23	33	85.52	5	85.94	85.50	28	6,902	0.41%
2024/05/22	11	84.45	10	83.40	83.50	1	6,408	0.02%
2024/05/21	53	83.60	50	85.21	87.60	3	5,967	0.05%
2024/05/20	1	77.70	12	78.97	80.80	-11	5,023	-0.22%
2024/05/17	3	73.57	1	73.40	73.50	2	4,853	0.04%
2024/05/16	1	71.20	1	73.10	72.50	0	4,846	0.00%
2024/05/14	1	71.00	0	0.00	71.70	1	4,892	0.02%
2024/05/13	1	72.60	3	71.73	71.00	-2	4,938	-0.04%
2024/05/08	4	73.93	4	73.27	73.50	0	5,054	0.00%
2024/05/07	0	0.00	1	74.40	74.10	-1	5,125	-0.02%
2024/05/06	2	73.60	0	0.00	72.80	2	5,077	0.04%
2024/05/03	1	72.30	1	72.10	72.10	0	4,991	0.00%
2024/04/30	0	0.00	1	73.70	74.10	-1	4,853	-0.02%
2024/04/29	1	73.40	8	73.79	73.80	-7	4,780	-0.15%
2024/04/26	10	72.36	2	72.50	70.50	8	4,646	0.17%
2024/04/25	7	73.33	6.2	72.95	72.60	0.8	4,455	0.02%
2024/04/24	0	0.00	13	71.19	73.30	-13	4,192	-0.31%
2024/04/23	1	66.00	0	0.00	66.70	1	4,090	0.02%
2024/04/22	0	0.00	4	65.90	64.80	-4	4,080	-0.10%
2024/04/19	0	0.00	1	67.00	67.80	-1	4,057	-0.02%
2024/04/18	5	70.88	3	70.17	70.10	2	4,021	0.05%
2024/04/17	1	67.40	4	68.58	69.20	-3	3,961	-0.08%
2024/04/16	2	65.40	0	0.00	64.60	2	3,921	0.05%
2024/04/15	1	68.00	1	68.40	67.00	0	3,909	0.00%
2024/04/12	2	68.75	2	69.00	68.80	0	3,905	0.00%
2024/04/09	1.1	70.21	6	68.97	70.50	-4.9	4,009	-0.12%
2024/04/08	1	66.20	0	0.00	65.80	1	3,965	0.03%
2024/03/27	2	65.50	0	65.30	65.40	2	4,455	0.04%
2024/03/26	0	0.00	1	66.60	65.30	-1	4,443	-0.02%
2024/03/25	3	67.57	1	67.40	67.30	2	4,406	0.05%
2024/03/21	0	0.00	1	66.60	66.20	-1	4,376	-0.02%
2024/03/19	4	68.48	1	67.70	67.50	3	4,349	0.07%
2024/03/18	1	68.80	0	0.00	68.90	1	4,375	0.02%
2024/03/14	0	0.00	3	68.10	67.90	-3	4,481	-0.07%
2024/03/13	5	71.70	14	69.63	71.00	-9	4,425	-0.20%
2024/03/12	21	70.14	5	71.70	72.40	16	4,272	0.37%
2024/03/11	3	71.60	17	69.91	68.70	-14	4,134	-0.34%
2024/03/08	16	73.67	11	72.74	70.80	5	4,020	0.12%
2024/03/07	54.1	76.91	37	78.10	76.10	17.1	3,727	0.46%
2024/03/06	4	71.75	22	71.44	73.20	-18	3,062	-0.59%
2024/03/05	4	66.93	2	67.25	66.60	2	2,854	0.07%
2024/03/04	14	68.89	1	68.00	67.50	13	2,823	0.46%
2024/03/01	12	68.90	13	67.68	68.00	-1	2,698	-0.04%
2024/02/29	12	66.33	13	66.82	66.50	-1	2,608	-0.04%
2024/02/27	2	62.80	2	65.70	65.70	0	2,572	0.00%
2024/02/26	0	0.00	3	64.77	64.50	-3	2,555	-0.12%
2024/02/23	1	65.30	0	0.00	64.00	1	2,558	0.04%
2024/02/22	1	66.30	0	0.00	66.10	1	2,545	0.04%
2024/02/21	2	65.50	1	66.20	65.20	1	2,529	0.04%
2024/02/20	0	65.50	0	0.00	65.50	0	2,514	0.00%
2024/02/16	10	66.65	11.1	67.16	67.30	-1.1	2,461	-0.04%
2024/02/15	1	65.40	5	64.00	65.50	-4	2,388	-0.17%
2024/02/05	0	0.00	1	64.70	64.60	-1	2,349	-0.04%
2024/02/02	26	66.19	22	66.04	66.50	4	2,301	0.17%
2024/02/01	0	0.00	2	64.10	64.40	-2	2,132	-0.09%
2024/01/31	7	63.66	6	63.60	63.70	1	2,134	0.05%
2024/01/30	10	64.25	11	64.79	64.00	-1	2,143	-0.05%
2024/01/26	0	0.00	1	61.10	61.00	-1	2,064	-0.05%
2024/01/25	1	62.10	2	61.80	61.80	-1	2,134	-0.05%
2024/01/23	1	62.60	2	62.85	63.00	-1	2,302	-0.04%
2024/01/22	11	62.87	11	62.81	63.60	0	2,289	0.00%
2024/01/19	1	61.70	1	61.40	61.60	0	2,258	0.00%
2024/01/17	0	61.85	3	60.70	60.80	-3	2,247	-0.13%
2024/01/16	0	0.00	2	61.60	61.60	-2	2,236	-0.09%
2024/01/15	0	62.00	4	61.80	62.00	-4	2,233	-0.18%
2024/01/11	1	60.40	0	0.00	61.50	1	2,221	0.05%
2024/01/10	0	0.00	1	60.00	60.00	-1	2,220	-0.05%
2024/01/09	1	62.00	0	0.00	60.90	1	2,213	0.05%
2024/01/05	1	63.80	2	62.80	62.60	-1	2,195	-0.05%
2024/01/04	19	65.76	13	65.28	64.00	6	2,177	0.28%
2024/01/03	4	67.00	2	65.90	65.90	2	2,083	0.10%
2024/01/02	3	66.77	1.3	67.00	67.30	1.7	2,062	0.08%
2023/12/29	11	67.29	17	67.72	67.20	-6	1,996	-0.30%
2023/12/28	11.1	66.32	21	66.67	67.10	-9.9	1,884	-0.53%
2023/12/27	2	62.95	8	63.09	64.50	-6	1,600	-0.37%
2023/12/25	1	60.00	0	0.00	60.10	1	1,589	0.06%
2023/12/22	1	60.30	2	60.65	60.80	-1	1,621	-0.06%
2023/12/21	1	59.80	11	58.20	59.20	-10	1,723	-0.58%
2023/12/20	1	58.60	0	0.00	58.80	1	1,751	0.06%
2023/12/19	2	58.20	1	58.40	58.30	1	1,837	0.05%
2023/12/18	0	0.00	7	60.60	59.50	-7	1,920	-0.36%
2023/12/15	0	0.00	2	61.70	61.30	-2	2,052	-0.10%
2023/12/14	8	62.66	4	62.65	62.50	4	2,065	0.19%
2023/12/13	15	62.66	19	63.01	62.00	-4	2,071	-0.19%
2023/12/12	28	63.47	6	63.82	61.60	22	2,069	1.06%
2023/12/11	0	0.00	5	61.70	62.20	-5	2,006	-0.25%
2023/12/08	0	0.00	1	61.00	60.80	-1	2,009	-0.05%
2023/12/07	2	60.60	2	61.25	61.20	0	2,022	0.00%
2023/12/06	2	60.80	0	0.00	60.10	2	2,064	0.10%
2023/12/05	0	0.00	2	61.35	60.90	-2	2,169	-0.09%
2023/12/04	1	61.60	3	62.23	61.50	-2	2,315	-0.09%
2023/12/01	9	62.03	1	63.10	61.30	8	2,334	0.34%
2023/11/30	0	0.00	3	61.13	61.20	-3	2,348	-0.13%
2023/11/29	0	0.00	2	60.40	60.40	-2	2,495	-0.08%
2023/11/28	1	59.40	0	0.00	60.30	1	2,507	0.04%
2023/11/27	1	58.80	1	58.30	58.30	0	2,540	0.00%
2023/11/22	0	0.00	3	61.13	60.80	-3	2,615	-0.11%
2023/11/21	3	60.33	2	60.75	60.60	1	2,621	0.04%
2023/11/20	0	0.00	2	60.60	60.70	-2	2,662	-0.08%
2023/11/17	5	60.36	5	60.20	59.50	0	2,674	0.00%
2023/11/16	0.1	59.80	1	59.80	59.70	-0.9	2,806	-0.03%
2023/11/15	3	60.77	0	0.00	59.60	3	2,855	0.11%
2023/11/14	0	0.00	2	60.45	60.50	-2	2,911	-0.07%
2023/11/13	3	60.17	12	59.80	60.00	-9	3,040	-0.30%
2023/11/10	0	0.00	2	59.80	59.80	-2	3,088	-0.06%
2023/11/09	1	60.50	1	60.70	60.40	0	3,096	0.00%
2023/11/08	2	60.20	2	60.45	59.50	0	3,099	0.00%
2023/11/07	0	0.00	3	59.80	59.50	-3	3,136	-0.10%
2023/11/06	12	59.44	10	58.90	58.70	2	3,149	0.06%
2023/11/03	0	0.00	3	58.07	58.00	-3	3,171	-0.09%
2023/11/02	1	59.20	1	59.30	59.40	0	3,210	0.00%
2023/11/01	3	58.23	1	61.00	56.50	2	3,215	0.06%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/30	0	0.00	2	54.55	54.50	-2	3,201	-0.06%
2023/10/27	0	0.00	1	54.40	53.60	-1	3,252	-0.03%
2023/10/25	0	0.00	3	55.23	55.10	-3	3,484	-0.09%
2023/10/24	1	54.60	0	0.00	54.70	1	3,748	0.03%
2023/10/23	2	54.80	1	54.80	54.20	1	3,921	0.03%
2023/10/18	1	54.30	0	0.00	54.10	1	5,734	0.02%
2023/10/17	0	55.80	0	0.00	55.50	0	5,824	0.00%
2023/10/16	1	55.80	1	56.00	55.80	0	5,979	0.00%
2023/10/12	14	58.25	10	58.12	58.00	4	6,550	0.06%
2023/10/11	2	58.60	1	57.00	56.80	1	6,643	0.02%
2023/10/06	4	59.93	1	59.50	59.50	3	6,668	0.04%
2023/10/05	4	60.43	0	0.00	60.20	4	6,658	0.06%
2023/10/04	4	60.15	3	60.80	60.40	1	6,663	0.02%
2023/10/03	4	62.63	5	62.62	62.00	-1	6,624	-0.02%
2023/10/02	0	0.00	8	63.95	63.90	-8	6,588	-0.12%
2023/09/28	1	62.70	39	63.59	62.40	-38	6,554	-0.58%
2023/09/27	0	0.00	5	63.04	63.30	-5	6,525	-0.08%
2023/09/26	84	64.93	24	63.94	61.70	60	6,537	0.92%
2023/09/25	4	63.33	1	63.60	63.10	3	6,438	0.05%
2023/09/22	17	64.62	1	64.80	64.60	16	6,412	0.25%
2023/09/21	11	64.58	13	63.92	64.00	-2	6,325	-0.03%
2023/09/20	3	62.60	0	0.00	61.90	3	6,229	0.05%
2023/09/19	3	61.83	0	0.00	61.20	3	6,088	0.05%
2023/09/18	1	62.90	1	62.60	62.90	0	6,075	0.00%
2023/09/15	1	63.80	1	63.70	64.00	0	6,063	0.00%
2023/09/14	2	63.65	4	63.48	64.50	-2	6,016	-0.03%
2023/09/13	1	59.40	1	60.80	60.90	0	5,931	0.00%
2023/09/12	2	60.30	2	60.80	60.10	0	5,912	0.00%
2023/09/11	5	61.58	4	59.93	60.80	1	5,902	0.02%
2023/09/08	11	64.01	6	63.00	63.60	5	5,850	0.09%
2023/09/07	16	63.28	14	63.65	63.70	2	5,731	0.03%
2023/09/06	2	60.95	2	60.70	61.00	0	5,589	0.00%
2023/09/05	6	60.27	4	60.53	61.20	2	5,589	0.04%
2023/09/04	4	61.53	6	61.93	61.70	-2	5,585	-0.04%
2023/09/01	3	58.03	2	58.95	57.90	1	5,481	0.02%
2023/08/31	15	59.31	14	58.85	58.90	1	5,493	0.02%
2023/08/30	6	59.10	0	0.00	59.20	6	5,485	0.11%
2023/08/29	1	56.50	2	56.00	56.00	-1	5,441	-0.02%
2023/08/28	0	0.00	8	56.43	56.40	-8	5,445	-0.15%
2023/08/25	0	0.00	5	58.16	57.40	-5	5,449	-0.09%
2023/08/24	10	60.04	11	60.22	59.10	-1	5,458	-0.02%
2023/08/23	2	58.85	0	0.00	58.50	2	5,453	0.04%
2023/08/22	6	59.13	1.2	58.97	58.70	4.8	5,453	0.09%
2023/08/21	7	59.41	3	60.20	60.10	4	5,375	0.07%
2023/08/18	4	60.78	4	58.50	58.50	0	5,322	0.00%
2023/08/17	0.1	61.40	2	59.80	61.50	-1.9	5,252	-0.04%
2023/08/16	14	57.00	13	56.93	57.70	1	5,115	0.02%
2023/08/15	0	0.00	1	56.80	56.20	-1	5,068	-0.02%
2023/08/14	1	55.70	0	0.00	55.70	1	5,051	0.02%
2023/08/11	1.1	57.88	0	0.00	57.70	1.1	5,027	0.02%
2023/08/10	0	0.00	2	57.00	57.10	-2	4,973	-0.04%
2023/08/08	2	62.00	0	0.00	62.10	2	4,893	0.04%
2023/08/07	2	63.40	6	63.05	63.80	-4	4,845	-0.08%
2023/08/04	1	62.60	0	0.00	62.80	1	4,785	0.02%
2023/08/02	8	63.98	7	64.71	61.80	1	4,774	0.02%
2023/07/31	23	71.21	20	71.43	68.10	3	4,908	0.06%
2023/07/28	4	70.53	30	70.36	70.70	-26	4,807	-0.54%
2023/07/27	6	73.78	5	74.26	71.60	1	4,702	0.02%
2023/07/26	2	72.60	4	73.40	71.10	-2	4,455	-0.04%
2023/07/25	8	76.16	12	76.18	74.20	-4	4,307	-0.09%
2023/07/24	12	75.23	7	75.29	76.10	5	3,872	0.13%
2023/07/21	13	67.37	12	68.43	70.90	1	3,203	0.03%
2023/07/19	5	58.36	6	59.12	58.70	-1	2,430	-0.04%
2023/07/18	32	58.98	1.2	60.42	60.00	30.8	2,310	1.33%
2023/07/17	0	0.00	1	60.30	57.90	-1	2,023	-0.05%
2023/07/14	4	54.60	4	55.10	55.10	0	1,750	0.00%
2023/07/13	0	0.00	10	50.70	50.10	-10	1,678	-0.60%
2023/07/12	10	50.25	6	50.00	49.30	4	1,684	0.24%
2023/07/11	1	48.00	2	48.50	49.35	-1	1,690	-0.06%
2023/07/10	1	48.40	0	0.00	47.70	1	1,702	0.06%
2023/07/03	10	48.00	13	48.30	48.35	-3	1,744	-0.17%
2023/06/30	2	45.95	1	46.65	46.55	1	1,733	0.06%
2023/06/27	1	46.30	0	0.00	45.80	1	2,043	0.05%
2023/06/26	1	48.55	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0.1	49.70	2	49.85	49.70	-1.9	2,131	-0.09%
2023/06/20	0.1	49.10	2	48.83	48.75	-1.9	2,257	-0.08%
2023/06/19	1	49.00	0	0.00	48.80	1	2,306	0.04%
2023/06/16	1	48.40	0	0.00	48.15	1	2,301	0.04%
2023/06/15	1	48.95	1	49.50	48.70	0	2,294	0.00%
2023/06/14	1	49.05	0	0.00	49.10	1	2,283	0.04%
2023/06/13	0	0.00	1	49.95	49.85	-1	2,275	-0.04%
2023/06/09	1	50.80	0	0.00	51.10	1	2,250	0.04%
2023/06/07	0	0.00	4	51.60	51.90	-4	2,156	-0.19%
2023/06/06	1	50.70	1	50.00	50.10	0	2,107	0.00%
2023/06/05	1	51.60	0	0.00	51.40	1	2,079	0.05%
2023/06/02	10	50.75	10	50.20	50.30	0	2,042	0.00%
2023/06/01	0	0.00	3	50.00	50.00	-3	2,021	-0.15%
2023/05/29	0	0.00	5	48.30	49.45	-5	1,965	-0.25%
2023/05/26	10	48.60	11	47.83	48.25	-1	1,915	-0.05%
2023/05/25	24	48.00	18	48.37	47.90	6	1,888	0.32%
2023/05/24	1	46.80	0	0.00	46.90	1	1,832	0.05%
2023/05/22	0	0.00	1	46.75	46.85	-1	1,830	-0.05%
2023/05/19	1	46.30	1	46.35	46.55	0	1,830	0.00%
2023/05/18	1	45.55	0	0.00	45.75	1	1,824	0.05%
2023/05/17	0	0.00	2	44.75	44.95	-2	1,825	-0.11%
2023/05/16	0	0.00	1	44.55	44.35	-1	1,822	-0.05%
2023/05/11	0	0.00	4	44.00	44.05	-4	1,799	-0.22%
2023/05/09	1	48.85	2	48.45	46.55	-1	1,771	-0.06%
2023/05/08	0	0.00	3	48.47	48.20	-3	1,709	-0.18%
2023/05/05	30	49.63	16	49.68	49.25	14	1,625	0.86%
2023/05/02	1	47.80	0	0.00	47.85	1	1,385	0.07%
2023/04/28	1	46.80	1	47.35	47.80	0	1,366	0.00%
2023/04/27	0	0.00	1	44.50	46.90	-1	1,334	-0.07%
2023/04/26	1	44.35	0	0.00	44.70	1	1,294	0.08%
2023/04/25	1	43.50	0	0.00	43.35	1	1,282	0.08%
2023/04/21	0	0.00	4	43.85	43.50	-4	1,264	-0.32%
2023/04/19	0	0.00	1	47.50	46.70	-1	1,206	-0.08%
2023/04/17	2	48.00	2	48.00	48.30	0	1,152	0.00%
2023/04/14	4	47.45	0	0.00	47.50	4	1,085	0.37%
2023/04/10	0	0.00	0	46.35	46.60	0	966	0.00%
2023/04/07	0	0.00	2	46.40	46.10	-2	950	-0.21%
2023/03/30	1.3	48.12	0.4	48.60	47.00	0.9	875	0.10%
2023/03/29	0	0.00	2	47.30	47.30	-2	815	-0.25%
2023/03/28	2.4	47.96	2	48.80	45.25	0.4	700	0.06%
2023/03/27	0	0.00	1	46.85	46.85	-1	549	-0.18%
2023/03/24	0	0.00	2	42.55	42.60	-2	461	-0.43%
2023/03/22	2	41.33	6	41.40	41.40	-4	291	-1.37%
2023/03/20	0	36.95	0	0.00	37.45	0	235	0.00%
2023/03/16	2	35.98	0	0.00	35.70	2	232	0.86%
2023/03/14	3	36.48	0	0.00	36.65	3	231	1.30%
2023/03/03	0	0.00	2	37.75	37.80	-2	213	-0.93%
2023/03/02	0	0.00	2	37.68	37.25	-2	209	-0.96%
2023/03/01	0	35.55	0	0.00	36.10	0	194	0.00%
2023/02/22	3	35.47	0	0.00	35.60	3	188	1.59%
2023/02/01	0	0.00	2	33.70	33.95	-2	149	-1.34%
2022/12/20	0	0.00	1	32.80	31.70	-1	181	-0.55%
2022/12/12	0	0.00	5	33.15	33.25	-5	189	-2.64%
2022/12/01	1	35.20	0	0.00	35.50	1	180	0.55%
2022/11/17	5	34.24	0	0.00	34.35	5	176	2.83%
2022/09/30	0	0.00	2	32.60	33.55	-2	231	-0.86%
2022/09/27	1	33.70	0	0.00	34.50	1	261	0.38%
2022/09/23	0	0.00	1	36.15	36.15	-1	279	-0.36%
2022/09/15	1	39.35	0	0.00	39.30	1	288	0.35%
2022/09/14	1	39.00	0	0.00	39.40	1	294	0.34%
2022/09/06	0	0.00	1	38.40	38.20	-1	309	-0.32%
2022/09/05	0	0.00	1	39.40	39.25	-1	309	-0.32%
2022/08/30	0	0.00	1	41.05	41.10	-1	308	-0.32%
2022/08/29	1	40.60	0	0.00	40.70	1	309	0.32%
2022/08/26	0	0.00	1	42.15	42.00	-1	308	-0.32%
2022/08/19	2	43.38	1	42.75	43.50	1	315	0.32%
2022/08/15	0	0.00	1	42.10	42.00	-1	310	-0.32%
2022/07/29	0	0.00	1	40.50	40.35	-1	312	-0.32%
2022/07/19	4	40.55	0	0.00	40.60	4	333	1.20%
2022/07/05	1	36.00	1	35.65	35.65	0	354	0.00%
2022/06/20	0	0.00	10	39.30	38.35	-10	383	-2.61%
2022/06/01	0	0.00	1	45.00	45.00	-1	493	-0.20%
2022/05/27	1	43.05	0	0.00	42.85	1	567	0.18%
2022/05/26	0	0.00	1	43.85	43.05	-1	576	-0.17%
2022/05/18	1	43.40	0	0.00	43.00	1	712	0.14%
2022/04/21	1	47.20	0	0.00	46.75	1	2,287	0.04%
2022/04/15	0	0.00	2	47.45	47.15	-2	2,321	-0.09%
2022/03/31	1	53.50	6	54.17	53.90	-5	2,422	-0.21%
2022/03/23	0	0.00	5	53.00	53.00	-5	2,525	-0.20%
2022/03/09	1	52.90	2	53.25	53.10	-1	3,213	-0.03%
2022/03/08	1	51.50	2	52.85	51.80	-1	3,392	-0.03%
2022/03/07	1	52.70	103	52.39	52.80	-102	3,406	-2.99%	大賣/鉅額交易
2022/03/03	1	56.90	2	56.50	57.10	-1	3,476	-0.03%
2022/03/02	1	55.30	3	55.07	55.10	-2	3,510	-0.06%
2022/02/25	0	0.00	1	54.30	53.60	-1	3,898	-0.03%
2022/02/24	3	53.63	0	0.00	52.60	3	4,031	0.07%
2022/02/23	0	0.00	1	55.40	55.80	-1	4,017	-0.02%
2022/02/22	3	54.73	0	0.00	54.50	3	4,026	0.07%
2022/02/21	1	56.80	0	0.00	56.60	1	3,997	0.03%
2022/02/18	1	57.50	1	57.40	58.00	0	3,982	0.00%
2022/02/17	1	59.20	3	58.57	57.90	-2	3,961	-0.05%
2022/02/16	0	0.00	1	55.90	55.40	-1	3,851	-0.03%
2022/02/15	0	0.00	1	56.30	55.20	-1	3,873	-0.03%
2022/02/14	6	55.80	2	55.85	55.50	4	3,910	0.10%
2022/02/11	6	59.30	5	59.52	59.00	1	3,864	0.03%
2022/02/10	14	60.89	13	60.73	60.30	1	3,806	0.03%
2022/02/09	18	60.03	3	60.77	61.20	15	3,670	0.41%
2022/02/08	135	59.90	16	60.66	60.60	119	3,523	3.38%	大買/鉅額交易
2022/02/07	0	0.00	3	57.10	58.60	-3	3,143	-0.10%
2022/01/26	0	0.00	1	53.50	53.30	-1	3,006	-0.03%
2022/01/25	1	52.00	0	0.00	52.00	1	2,990	0.03%
2022/01/24	1	51.50	1	54.10	53.70	0	2,971	0.00%
2022/01/21	1	55.30	0	0.00	52.60	1	2,933	0.03%
2022/01/20	7	57.96	7	57.30	57.30	0	2,859	0.00%
2022/01/19	5	57.10	7	57.71	58.10	-2	2,699	-0.07%
2022/01/14	1	51.70	0	0.00	52.50	1	2,484	0.04%
2022/01/10	0	0.00	5	53.44	54.00	-5	2,441	-0.20%
2022/01/05	1	55.00	0	0.00	54.80	1	2,383	0.04%
2022/01/04	5	56.60	2	56.45	56.50	3	2,360	0.13%
2021/12/30	0	0.00	1	54.50	54.90	-1	2,313	-0.04%
2021/12/29	0	0.00	1	55.00	54.80	-1	2,304	-0.04%
2021/12/28	1	53.00	0	0.00	52.90	1	2,279	0.04%
2021/12/24	2	55.00	0	0.00	54.70	2	2,266	0.09%
2021/12/23	0	0.00	2	55.90	55.50	-2	2,210	-0.09%
2021/12/16	1	52.90	0	0.00	52.90	1	2,116	0.05%
2021/12/15	4	53.20	4	53.00	52.90	0	2,108	0.00%
2021/12/08	10	55.25	10	55.00	54.90	0	1,982	0.00%
2021/12/07	2	55.90	0	0.00	54.00	2	1,929	0.10%
2021/12/06	5	60.48	10	59.20	58.20	-5	1,817	-0.28%
2021/12/03	23	61.14	14	59.67	59.60	9	1,681	0.54%
2021/12/02	14	58.74	27	62.04	62.20	-13	1,365	-0.95%
2021/11/26	2	56.35	13	56.83	55.00	-11	1,013	-1.09%
2021/11/25	5	57.36	6	57.25	57.60	-1	944	-0.11%
2021/11/24	60	56.62	47	57.57	57.80	13	841	1.54%
2021/11/23	4	55.20	47	55.91	56.10	-43	527	-8.15%
2021/11/22	30	51.00	0	0.00	51.00	30	380	7.89%
2021/11/19	3	44.72	4	45.93	46.40	-1	365	-0.27%
2021/11/17	1	43.55	0	0.00	43.70	1	339	0.29%
2021/11/15	0	0.00	2	44.45	44.60	-2	331	-0.60%
2021/11/12	1	47.00	0	0.00	45.40	1	324	0.31%
2021/11/11	2	45.80	1	46.60	46.60	1	285	0.35%
2021/11/10	0	0.00	2	42.78	42.40	-2	224	-0.89%
2021/11/01	1	41.00	0	0.00	40.50	1	231	0.43%
2021/10/26	0	0.00	1	39.90	39.80	-1	241	-0.41%
2021/10/22	1	39.90	0	0.00	40.10	1	247	0.40%
2021/10/12	1	37.55	0	0.00	38.20	1	303	0.33%
2021/10/06	2	37.78	0	0.00	37.55	2	325	0.61%
2021/10/05	1	37.70	0	0.00	37.80	1	334	0.30%
2021/10/01	1	39.10	0	0.00	39.15	1	354	0.28%
2021/09/01	0	0.00	1	44.55	44.80	-1	589	-0.17%
2021/08/19	1	43.40	0	0.00	41.60	1	647	0.15%
2021/07/29	1	51.30	0	0.00	51.30	1	769	0.13%
2021/07/26	0	0.00	1	53.20	54.20	-1	781	-0.13%
2021/07/23	1	52.20	0	0.00	52.10	1	774	0.13%
2021/07/22	0	0.00	1	52.10	52.00	-1	780	-0.13%
2021/07/20	0	0.00	1	51.80	51.80	-1	791	-0.13%
2021/07/16	1	55.10	1	55.20	54.30	0	811	0.00%
2021/07/12	1	52.30	1	53.10	52.50	0	813	0.00%
2021/07/08	0	0.00	11	54.47	54.00	-11	944	-1.16%
2021/07/02	1	50.90	0	0.00	50.80	1	972	0.10%
2021/06/29	0	0.00	2	51.80	51.60	-2	1,028	-0.19%
2021/06/28	3	52.50	2	52.35	52.40	1	1,131	0.09%
2021/06/24	1	53.70	1	53.20	53.00	0	1,142	0.00%
2021/06/23	2	53.60	0	0.00	53.60	2	1,137	0.18%
2021/06/22	4	55.05	2	55.10	53.80	2	1,130	0.18%
2021/06/21	8	54.01	5	55.64	55.00	3	1,095	0.27%
2021/06/18	0	0.00	6	52.50	54.70	-6	1,008	-0.59%
2021/06/09	0	0.00	1	48.95	48.35	-1	1,017	-0.10%
2021/06/08	2	49.15	0	0.00	49.45	2	1,017	0.20%
2021/06/04	2	48.78	0	0.00	48.50	2	1,024	0.20%
2021/06/03	3	49.07	1	49.30	49.40	2	1,024	0.20%
2021/06/02	2	50.30	1	51.40	49.60	1	1,026	0.10%
2021/06/01	0	0.00	3	49.78	50.50	-3	1,012	-0.30%
2021/05/31	4	47.94	3	47.60	48.70	1	1,005	0.10%
2021/05/28	0	0.00	8	47.00	46.80	-8	997	-0.80%
2021/05/27	1	46.35	0	0.00	45.80	1	998	0.10%
2021/05/26	1	46.45	0	0.00	46.25	1	1,004	0.10%
2021/05/24	0	0.00	2	45.75	45.80	-2	1,000	-0.20%
2021/05/21	1	45.35	1	45.50	45.30	0	1,003	0.00%
2021/05/18	0	0.00	16	44.82	45.00	-16	1,019	-1.57%
2021/05/17	0	0.00	2	41.93	40.95	-2	1,010	-0.20%
2021/05/14	0	0.00	4	47.00	45.50	-4	998	-0.40%
2021/05/13	11	44.36	0	0.00	44.30	11	996	1.10%
2021/05/12	33	46.30	0	0.00	45.00	33	979	3.37%
2021/05/11	1	50.30	1	53.50	50.00	0	957	0.00%
2021/05/07	2	56.30	0	0.00	57.70	2	937	0.21%
2021/05/04	2	57.00	0	0.00	56.00	2	930	0.21%
2021/05/03	1	58.80	0	0.00	58.50	1	922	0.11%
2021/04/28	1	61.80	0	0.00	61.10	1	927	0.11%
2021/04/27	0	0.00	12	62.15	61.50	-12	941	-1.28%
2021/04/26	0	0.00	12	62.20	62.10	-12	938	-1.28%
2021/04/20	1	65.10	0	0.00	65.10	1	978	0.10%
2021/04/19	1	65.10	0	0.00	65.20	1	1,025	0.10%
2021/04/15	7	66.64	3	66.27	66.30	4	1,053	0.38%
2021/04/14	2	65.70	7	66.69	67.50	-5	1,027	-0.49%
2021/04/09	1	64.00	0	0.00	64.00	1	961	0.10%
2021/04/08	0	0.00	2	64.90	64.60	-2	967	-0.21%
2021/04/06	0	0.00	2	65.00	64.70	-2	953	-0.21%
2021/04/01	2	66.70	0	0.00	65.60	2	940	0.21%
2021/03/31	5	65.34	5	65.86	66.00	0	907	0.00%
2021/03/30	2	60.60	4	62.60	63.30	-2	806	-0.25%
2021/03/29	1	60.40	0	0.00	60.40	1	791	0.13%
2021/03/25	1	60.50	0	0.00	60.40	1	806	0.12%
2021/03/18	1	62.60	0	0.00	62.80	1	820	0.12%
2021/03/17	1	63.50	0	0.00	63.50	1	827	0.12%
2021/03/10	0	0.00	5	60.70	60.50	-5	847	-0.59%
2021/03/09	0	0.00	1	59.10	59.00	-1	855	-0.12%
2021/03/08	0	0.00	5	60.70	60.00	-5	868	-0.58%
2021/03/05	0	0.00	3	59.50	59.60	-3	906	-0.33%
2021/03/04	0	0.00	1	59.30	59.10	-1	981	-0.10%
2021/03/02	1	60.00	0	0.00	58.90	1	1,048	0.10%
2021/02/26	1	60.60	1	61.00	60.30	0	1,078	0.00%
2021/02/25	0	0.00	1	61.30	60.60	-1	1,121	-0.09%
2021/02/19	0	0.00	1	60.30	60.30	-1	1,432	-0.07%
2021/02/18	0	0.00	1	59.00	59.60	-1	1,453	-0.07%
2021/02/17	2	57.50	0	0.00	57.50	2	1,475	0.14%
2021/02/05	3	56.20	0	0.00	56.10	3	1,521	0.20%
2021/02/04	0	0.00	11	56.88	56.40	-11	1,734	-0.63%
2021/02/02	1	55.30	1	55.90	55.30	0	1,787	0.00%
2021/02/01	12	55.41	0	0.00	55.40	12	1,826	0.66%
2021/01/29	0	0.00	2	57.40	56.40	-2	1,859	-0.11%
2021/01/20	3	60.93	0	0.00	59.50	3	1,947	0.15%
2021/01/19	2	62.75	0	0.00	62.30	2	1,939	0.10%
2021/01/18	4	62.68	1	63.30	62.80	3	1,943	0.15%
2021/01/15	1	65.00	0	0.00	64.50	1	1,937	0.05%
2021/01/14	1	66.60	0	0.00	66.20	1	1,922	0.05%
2021/01/13	0	0.00	2	66.35	65.90	-2	1,888	-0.11%
2021/01/12	5	66.04	3	65.87	65.10	2	1,871	0.11%
2021/01/08	2	66.20	1	65.60	65.90	1	1,830	0.05%
2021/01/07	0	0.00	2	64.70	64.60	-2	1,801	-0.11%
2021/01/06	1	63.90	0	0.00	64.30	1	1,808	0.06%
2021/01/05	1	63.50	3	64.53	65.60	-2	1,790	-0.11%
2020/12/30	2	63.30	0	0.00	63.30	2	1,771	0.11%
2020/12/25	0	0.00	1	64.60	64.70	-1	1,888	-0.05%
2020/12/24	0	0.00	3	64.80	64.50	-3	1,911	-0.16%
2020/12/23	1	64.20	0	0.00	64.20	1	1,949	0.05%
2020/12/22	0	0.00	1	65.30	64.00	-1	1,983	-0.05%
2020/12/21	0	0.00	6	65.15	64.80	-6	1,992	-0.30%
2020/12/17	1	64.50	1	64.50	64.60	0	1,989	0.00%
2020/12/16	1	65.60	5	65.80	65.40	-4	1,990	-0.20%
2020/12/15	3	64.97	0	0.00	64.40	3	1,987	0.15%
2020/12/14	1	64.70	0	0.00	64.50	1	1,989	0.05%
2020/12/10	5	65.70	15	65.30	65.70	-10	1,999	-0.50%
2020/12/09	2	66.90	1	67.30	66.70	1	2,011	0.05%
2020/12/08	5	66.30	6	66.80	66.50	-1	2,009	-0.05%
2020/12/07	3	65.47	0	0.00	65.60	3	2,012	0.15%
2020/12/04	7	67.13	5	66.80	66.80	2	2,002	0.10%
2020/12/03	0	0.00	5	67.60	67.60	-5	2,007	-0.25%
2020/12/02	11	67.99	0	0.00	68.10	11	2,007	0.55%
2020/12/01	1	68.00	0	0.00	68.30	1	2,002	0.05%
2020/11/30	6	68.93	6	69.33	69.40	0	1,983	0.00%
2020/11/27	7	65.77	9	67.62	68.40	-2	1,910	-0.10%
2020/11/25	1	65.80	0	0.00	65.00	1	1,858	0.05%
2020/11/24	8	67.03	0	0.00	66.40	8	1,834	0.44%
2020/11/23	8	68.20	2	68.50	67.90	6	1,810	0.33%
2020/11/20	3	69.40	2	68.35	68.40	1	1,830	0.05%
2020/11/18	7	69.09	7	66.84	68.50	0	1,780	0.00%
2020/11/17	1	64.60	0	0.00	64.40	1	1,626	0.06%
2020/11/16	3	64.80	0	0.00	64.90	3	1,688	0.18%
2020/11/13	4	64.53	4	64.10	64.50	0	1,692	0.00%
2020/11/12	10	64.27	19	65.48	65.70	-9	1,655	-0.54%
2020/11/11	1	62.60	2	62.75	62.30	-1	1,453	-0.07%
2020/11/10	5	62.20	6	62.48	62.20	-1	1,449	-0.07%
2020/11/09	0	0.00	4	61.55	61.80	-4	1,435	-0.28%
2020/11/06	7	60.07	7	59.76	59.60	0	1,420	0.00%
2020/11/05	7	58.66	1	58.80	58.10	6	1,415	0.42%
2020/11/04	4	57.58	2	58.20	57.80	2	1,420	0.14%
2020/11/03	7	58.03	8	57.61	57.80	-1	1,473	-0.07%
2020/11/02	3	54.90	0	0.00	55.00	3	1,460	0.21%
2020/10/30	1	57.00	0	0.00	56.60	1	1,457	0.07%
2020/10/29	5	56.60	0	0.00	56.70	5	1,469	0.34%
2020/10/28	1	59.20	0	0.00	57.60	1	1,532	0.07%
2020/10/20	1	62.00	1	61.50	61.60	0	1,700	0.00%
2020/10/19	0	0.00	1	61.60	62.10	-1	1,730	-0.06%
2020/10/16	1	60.70	0	0.00	60.70	1	1,757	0.06%
2020/10/15	1	62.30	0	0.00	62.30	1	1,791	0.06%
2020/10/14	6	63.50	0	0.00	63.40	6	1,834	0.33%
2020/10/12	1	64.40	0	0.00	63.50	1	1,934	0.05%
2020/10/06	2	65.05	1	65.00	65.40	1	2,178	0.05%
2020/10/05	0	0.00	10	64.73	65.70	-10	2,251	-0.44%
2020/09/30	1	60.20	1	60.30	61.10	0	2,300	0.00%
2020/09/29	1	60.20	1	61.80	60.30	0	2,440	0.00%
2020/09/28	1	59.70	4	59.80	59.80	-3	2,769	-0.11%
2020/09/25	1	56.50	10	60.10	56.20	-9	2,815	-0.32%
2020/09/21	10	64.90	1	64.50	64.30	9	2,939	0.31%
2020/09/17	0	0.00	3	65.40	65.00	-3	3,012	-0.10%
2020/09/14	6	63.73	3	64.83	65.00	3	3,082	0.10%
2020/09/09	1	64.00	0	0.00	64.00	1	3,139	0.03%
2020/09/07	0	0.00	1	65.70	63.80	-1	3,194	-0.03%
2020/09/04	1	66.00	0	0.00	66.10	1	3,218	0.03%
2020/09/03	0	0.00	8	68.56	67.20	-8	3,237	-0.25%
2020/09/02	5	67.10	1	67.50	67.40	4	3,253	0.12%
2020/09/01	1	67.60	0	0.00	66.90	1	3,325	0.03%
2020/08/28	3	67.33	0	0.00	67.30	3	3,448	0.09%
2020/08/26	7	68.60	10	68.97	69.00	-3	3,658	-0.08%
2020/08/25	1	66.80	12	67.01	66.80	-11	3,637	-0.30%
2020/08/24	1	67.40	1	68.80	67.20	0	3,693	0.00%
2020/08/21	0	0.00	2	66.85	67.30	-2	3,710	-0.05%
2020/08/20	2	67.80	0	0.00	65.40	2	3,746	0.05%
2020/08/19	4	73.73	15	74.70	72.60	-11	3,790	-0.29%
2020/08/17	1	76.80	1	76.70	76.30	0	3,839	0.00%
2020/08/13	5	76.24	0	0.00	75.10	5	3,893	0.13%
2020/08/12	1	76.40	0	0.00	76.10	1	3,914	0.03%
2020/08/11	1	77.60	7	77.57	76.00	-6	3,950	-0.15%
2020/08/10	1	78.30	0	0.00	78.30	1	4,018	0.02%
2020/08/07	0	0.00	3	78.87	79.50	-3	4,125	-0.07%
2020/08/04	0	0.00	1	78.50	78.30	-1	4,217	-0.02%
2020/08/03	3	78.83	0	0.00	78.40	3	4,296	0.07%
2020/07/31	4	80.25	5	81.30	82.00	-1	4,366	-0.02%
2020/07/30	0	0.00	6	80.77	81.10	-6	4,442	-0.14%
2020/07/28	7	79.37	0	0.00	77.00	7	4,731	0.15%
2020/07/27	3	80.57	0	0.00	80.10	3	4,772	0.06%
2020/07/24	3	81.87	2	83.00	82.00	1	4,999	0.02%
2020/07/23	0	0.00	3	85.20	83.80	-3	5,474	-0.05%
2020/07/22	3	85.03	1	85.10	85.10	2	5,504	0.04%
2020/07/21	3	84.80	2	83.80	84.70	1	5,508	0.02%
2020/07/20	2	82.25	1	82.60	82.40	1	5,548	0.02%
2020/07/17	5	85.80	2	86.70	84.40	3	5,552	0.05%
2020/07/16	1	87.50	4	87.05	87.00	-3	5,584	-0.05%
2020/07/15	9	88.58	12	88.71	87.40	-3	5,595	-0.05%
2020/07/14	2	86.90	1	87.40	87.50	1	5,562	0.02%
2020/07/13	5	87.06	1	86.70	86.50	4	5,645	0.07%
2020/07/10	5	87.16	8	86.90	86.50	-3	5,669	-0.05%
2020/07/09	0	0.00	1	90.60	90.20	-1	5,663	-0.02%
2020/07/08	7	91.54	1	91.10	91.70	6	5,700	0.11%
2020/07/07	9	92.00	37	91.76	92.20	-28	5,743	-0.49%
2020/07/06	3	89.47	4	89.85	90.50	-1	5,507	-0.02%
2020/07/03	3	88.30	0	0.00	88.10	3	5,512	0.05%
2020/07/02	2	89.65	0	0.00	89.40	2	5,676	0.04%
2020/07/01	17	90.85	8	91.03	90.10	9	5,836	0.15%
2020/06/30	5	90.54	8	90.39	90.60	-3	5,904	-0.05%
2020/06/29	5	89.60	4	90.15	89.70	1	5,942	0.02%
2020/06/24	1	88.80	0	0.00	88.60	1	5,986	0.02%
2020/06/23	1	89.10	0	0.00	88.60	1	6,074	0.02%
2020/06/22	2	88.85	2	89.50	88.30	0	6,213	0.00%
2020/06/19	3	89.00	0	0.00	89.00	3	6,400	0.05%
2020/06/18	0	0.00	1	90.00	88.60	-1	6,555	-0.02%
2020/06/17	4	89.98	4	90.70	89.50	0	6,682	0.00%
2020/06/16	5	89.40	9	89.88	90.20	-4	6,780	-0.06%
2020/06/15	10	88.38	3	88.53	87.60	7	7,043	0.10%
2020/06/12	5	87.14	0	0.00	88.00	5	7,310	0.07%
2020/06/11	1	90.00	11	90.32	89.60	-10	7,479	-0.13%
2020/06/10	9	91.23	0	0.00	91.10	9	7,712	0.12%
2020/06/09	4	91.25	0	0.00	91.20	4	7,911	0.05%
2020/06/08	6	93.58	2	94.35	92.60	4	8,061	0.05%
2020/06/05	4	93.00	10	94.12	94.60	-6	8,267	-0.07%
2020/06/04	5	94.10	3	93.40	93.50	2	8,463	0.02%
2020/06/03	3	92.97	2	93.10	93.20	1	8,549	0.01%
2020/06/02	15	92.67	24	94.00	91.90	-9	8,694	-0.10%
2020/05/29	3	90.43	1	91.50	89.00	2	9,020	0.02%
2020/05/28	8	90.75	7	89.70	89.80	1	9,091	0.01%
2020/05/27	4	92.68	2	93.30	90.90	2	9,238	0.02%
2020/05/26	6	91.93	10	92.90	92.70	-4	9,535	-0.04%
2020/05/25	2	89.50	1	89.80	89.80	1	9,889	0.01%
2020/05/22	2	91.40	0	0.00	90.80	2	10,018	0.02%
2020/05/21	4	91.30	5	91.70	92.00	-1	9,998	-0.01%
2020/05/20	2	90.40	1	91.80	90.50	1	9,983	0.01%
2020/05/19	0	0.00	1	93.00	91.80	-1	9,972	-0.01%
2020/05/18	1	90.20	0	0.00	90.90	1	9,965	0.01%
2020/05/15	4	92.95	1	91.60	90.30	3	9,945	0.03%
2020/05/14	10	94.28	3	95.13	92.60	7	9,870	0.07%
2020/05/13	8	93.08	0	0.00	93.70	8	9,811	0.08%
2020/05/12	4	94.08	1	96.10	93.90	3	9,963	0.03%
2020/05/11	5	95.94	0	0.00	95.30	5	9,941	0.05%
2020/05/08	14	95.89	0	0.00	94.60	14	9,931	0.14%
2020/05/07	8	98.10	1	99.80	96.90	7	9,868	0.07%
2020/05/06	7	97.50	2	98.05	98.20	5	9,762	0.05%
2020/05/05	6	100.40	18	100.83	98.50	-12	9,741	-0.12%
2020/05/04	4	96.48	5	96.80	98.00	-1	9,542	-0.01%
2020/04/30	4	97.03	0	0.00	96.70	4	9,499	0.04%
2020/04/29	18	98.69	3	99.50	97.00	15	9,497	0.16%
2020/04/28	14	98.18	27	97.21	99.20	-13	9,332	-0.14%
2020/04/27	1	90.50	6	91.23	90.90	-5	8,871	-0.06%
2020/04/24	1	89.50	7	90.13	90.00	-6	8,832	-0.07%
2020/04/23	5	90.08	4	90.13	90.00	1	8,807	0.01%
2020/04/22	3	87.23	2	88.60	88.00	1	8,741	0.01%
2020/04/21	5	88.82	4	89.85	87.90	1	8,709	0.01%
2020/04/20	2	89.00	4	88.58	89.30	-2	8,631	-0.02%
2020/04/17	7	89.83	11	91.50	88.10	-4	8,629	-0.05%
2020/04/16	11	91.13	13	91.84	90.80	-2	8,588	-0.02%
2020/04/15	9	90.92	3	91.43	91.10	6	8,512	0.07%
2020/04/14	8	90.10	0	0.00	91.30	8	8,509	0.09%
2020/04/13	6	91.05	5	91.16	90.10	1	8,521	0.01%
2020/04/10	12	90.17	23	90.78	90.60	-11	8,423	-0.13%
2020/04/09	18	88.38	6	87.90	87.50	12	8,305	0.14%
2020/04/08	6	90.27	5	89.86	90.60	1	8,261	0.01%
2020/04/07	13	91.16	8	91.86	90.10	5	8,198	0.06%
2020/04/06	2	91.65	3	90.07	91.80	-1	8,011	-0.01%
2020/04/01	5	87.76	4	88.58	87.60	1	7,877	0.01%
2020/03/31	1	86.70	0	0.00	86.70	1	7,985	0.01%
2020/03/30	3	86.77	8	87.73	87.10	-5	7,973	-0.06%
2020/03/27	13	87.68	10	86.82	84.70	3	8,009	0.04%
2020/03/26	4	85.33	21	86.66	88.00	-17	8,005	-0.21%
2020/03/25	32	86.78	9	84.81	84.00	23	7,898	0.29%
2020/03/24	2	83.90	18	84.67	84.90	-16	7,733	-0.21%
2020/03/23	5	77.44	8	78.39	80.00	-3	7,629	-0.04%
2020/03/20	11	75.90	22	76.02	77.00	-11	7,849	-0.14%
2020/03/19	19	72.30	16	72.01	70.00	3	8,024	0.04%
2020/03/18	14	79.17	9	81.39	77.70	5	7,779	0.06%
2020/03/17	10	78.09	27	79.28	79.80	-17	7,527	-0.23%
2020/03/16	19	81.84	4	86.20	77.00	15	7,345	0.20%
2020/03/13	4	78.85	5	79.84	85.00	-1	7,123	-0.01%
2020/03/12	10	84.90	14	83.56	84.30	-4	6,970	-0.06%
2020/03/11	14	90.01	3	89.70	88.80	11	6,873	0.16%
2020/03/10	8	87.46	8	87.63	91.00	0	6,670	0.00%
2020/03/09	4	86.28	1	86.50	84.10	3	6,453	0.05%
2020/03/06	1	88.60	3	90.13	89.90	-2	6,382	-0.03%
2020/03/05	8	89.10	37	89.17	89.20	-29	6,342	-0.46%
2020/03/04	2	81.70	4	83.53	83.60	-2	6,476	-0.03%
2020/03/03	8	82.39	10	84.34	82.50	-2	6,458	-0.03%
2020/03/02	4	80.88	14	82.35	82.10	-10	6,374	-0.16%
2020/02/27	24	84.29	2	83.90	79.70	22	6,266	0.35%
2020/02/26	5	83.74	39	83.60	86.90	-34	6,006	-0.57%
2020/02/25	8	76.94	16	76.91	79.00	-8	5,555	-0.14%
2020/02/24	1	73.70	1	73.50	74.90	0	5,443	0.00%
2020/02/21	4	73.98	0	0.00	74.00	4	5,577	0.07%
2020/02/20	1	75.40	7	76.00	75.20	-6	5,588	-0.11%
2020/02/19	8	74.98	0	0.00	74.90	8	5,672	0.14%
2020/02/18	8	76.41	5	77.50	75.10	3	5,734	0.05%
2020/02/17	7	76.47	2	76.90	76.40	5	5,816	0.09%
2020/02/14	6	77.62	0	0.00	77.70	6	5,862	0.10%
2020/02/13	8	78.99	14	78.76	77.10	-6	5,845	-0.10%
2020/02/12	0	0.00	1	76.00	75.60	-1	5,704	-0.02%
2020/02/11	14	76.46	1	76.10	75.60	13	5,831	0.22%
2020/02/07	0	0.00	8	74.55	74.50	-8	6,099	-0.13%
2020/02/06	8	76.43	5	76.70	77.20	3	6,246	0.05%
2020/02/04	2	73.90	1	73.80	73.60	1	6,302	0.02%
2020/02/03	4	72.50	9	69.83	71.70	-5	6,414	-0.08%
2020/01/31	6	78.03	10	75.42	76.80	-4	6,410	-0.06%
2020/01/30	2	81.30	1	81.40	80.10	1	6,575	0.02%
2020/01/20	1	89.00	0	0.00	89.00	1	6,625	0.02%
2020/01/17	1	89.80	0	0.00	89.50	1	6,804	0.01%
2020/01/15	4	89.93	3	91.07	89.80	1	7,155	0.01%
2020/01/14	2	91.00	7	91.01	91.10	-5	7,415	-0.07%
2020/01/13	3	89.37	10	90.05	90.50	-7	7,440	-0.09%
2020/01/10	18	88.15	4	87.60	88.00	14	7,504	0.19%
2020/01/09	6	90.25	3	90.47	90.00	3	7,496	0.04%
2020/01/08	8	90.23	4	90.45	89.90	4	7,601	0.05%
2020/01/07	32	92.53	9	92.70	91.90	23	7,621	0.30%
2020/01/06	7	91.79	2	91.70	91.60	5	7,678	0.07%
2020/01/03	9	94.93	8	95.20	94.20	1	7,785	0.01%
2020/01/02	2	96.10	11	96.00	96.00	-9	7,952	-0.11%
2019/12/31	6	94.85	3	94.60	94.70	3	8,302	0.04%
2019/12/30	4	94.40	0	0.00	94.50	4	8,535	0.05%
2019/12/27	8	95.40	0	0.00	95.00	8	8,834	0.09%
2019/12/26	11	97.81	11	97.95	96.00	0	8,889	0.00%
2019/12/25	7	97.00	17.5	97.21	97.00	-10.5	8,756	-0.12%
2019/12/24	14	96.59	23	97.41	97.60	-9	8,898	-0.10%
2019/12/23	6	96.33	1	95.70	95.00	5	8,878	0.06%
2019/12/20	1	95.00	2	95.60	95.50	-1	8,867	-0.01%
2019/12/19	15	94.33	13	94.95	95.50	2	8,965	0.02%
2019/12/18	8	95.34	6	94.70	94.10	2	9,095	0.02%
2019/12/17	9	98.73	13	98.81	95.60	-4	9,503	-0.04%
2019/12/16	14	95.22	37	95.69	95.40	-23	9,286	-0.25%
2019/12/13	3	90.93	5	90.44	90.70	-2	9,183	-0.02%
2019/12/12	4	91.58	13	91.40	91.40	-9	9,402	-0.10%
2019/12/11	1	93.00	1	91.50	91.50	0	9,484	0.00%
2019/12/10	0	0.00	2	93.60	92.70	-2	9,607	-0.02%
2019/12/09	1	93.90	5	94.58	93.80	-4	9,898	-0.04%
2019/12/06	5	93.68	6	93.73	93.10	-1	9,987	-0.01%
2019/12/05	4	92.35	5	92.92	93.20	-1	10,004	-0.01%
2019/12/04	7	91.19	3	91.10	91.10	4	10,187	0.04%
2019/12/03	6	91.03	2	90.90	90.80	4	10,373	0.04%
2019/12/02	29	93.82	12	92.55	92.00	17	10,553	0.16%
2019/11/29	26	96.92	27	97.91	93.00	-1	10,837	-0.01%
2019/11/28	4	92.00	10	92.27	93.00	-6	10,567	-0.06%
2019/11/27	6	91.80	6	92.32	91.80	0	10,976	0.00%
2019/11/26	5	91.10	1	92.00	91.00	4	11,262	0.04%
2019/11/25	4	90.60	30	90.57	90.20	-26	11,385	-0.23%
2019/11/22	2	88.25	5	88.72	88.00	-3	11,524	-0.03%
2019/11/21	10	87.51	11	87.80	88.90	-1	11,884	-0.01%
2019/11/20	12	87.94	1	89.20	87.80	11	12,429	0.09%
2019/11/19	12	91.18	1	90.90	89.90	11	12,550	0.09%
2019/11/18	6	89.72	7	90.13	90.90	-1	12,826	-0.01%
2019/11/15	14	91.80	14	90.77	90.20	0	13,084	0.00%
2019/11/14	19	93.85	18	91.63	91.40	1	13,242	0.01%
2019/11/13	5.5	93.92	4	94.28	94.70	1.5	13,400	0.01%
2019/11/12	18	92.77	18	93.17	93.80	0	13,731	0.00%
2019/11/11	6	92.83	5	92.60	92.00	1	14,183	0.01%
2019/11/08	17	94.62	19	94.24	94.30	-2	14,793	-0.01%
2019/11/07	20	94.02	11	92.78	92.90	9	15,392	0.06%
2019/11/06	25	96.67	56	97.33	95.50	-31	15,765	-0.20%
2019/11/05	23	95.40	32	95.80	96.00	-9	15,825	-0.06%
2019/11/04	6	92.68	1	92.70	92.80	5	15,816	0.03%
2019/11/01	8	89.99	9	91.53	92.20	-1	15,865	-0.01%
2019/10/31	21	91.17	33	91.02	90.60	-12	15,969	-0.08%
2019/10/30	31	92.99	18	93.06	92.80	13	16,076	0.08%
2019/10/29	28	95.83	2	92.00	92.80	26	16,206	0.16%
2019/10/28	24	98.90	23	97.95	97.80	1	16,139	0.01%
2019/10/25	56	98.98	55	98.65	97.80	1	16,135	0.01%
2019/10/24	19	97.74	19	98.43	98.00	0	16,112	0.00%
2019/10/23	83	100.98	67	101.39	97.60	16	16,129	0.10%
2019/10/22	13	99.65	22	99.94	100.50	-9	16,011	-0.06%
2019/10/21	3	96.43	4	96.03	95.80	-1	16,012	-0.01%
2019/10/18	3	96.10	4	96.65	97.00	-1	16,083	-0.01%
2019/10/17	20	94.67	10	95.30	95.90	10	16,075	0.06%
2019/10/16	17	95.55	7	94.30	93.60	10	16,133	0.06%
2019/10/15	2	96.50	1	97.60	95.60	1	16,127	0.01%
2019/10/14	9	98.38	4	97.38	96.90	5	16,236	0.03%
2019/10/09	10	98.30	6	98.10	97.30	4	16,162	0.02%
2019/10/08	6	98.15	3	98.33	97.50	3	16,156	0.02%
2019/10/07	13	99.89	24	100.87	99.80	-11	16,067	-0.07%
2019/10/04	14	96.86	15	96.43	95.10	-1	15,759	-0.01%
2019/10/03	12	93.49	36	95.22	96.50	-24	15,622	-0.15%
2019/10/02	20	92.30	20	91.98	92.30	0	15,378	0.00%
2019/10/01	1	90.00	1	89.90	91.50	0	15,417	0.00%
2019/09/27	17	90.59	15	90.41	89.70	2	15,448	0.01%
2019/09/26	17	92.71	13	91.44	91.00	4	15,364	0.03%
2019/09/25	15	91.95	11	91.02	91.20	4	15,396	0.03%
2019/09/24	13	94.63	6	93.87	92.20	7	15,598	0.04%
2019/09/23	10	94.63	3	94.83	94.20	7	15,578	0.04%
2019/09/20	34	92.57	71	94.33	96.30	-37	15,538	-0.24%
2019/09/19	33	89.54	11	89.20	89.00	22	15,258	0.14%
2019/09/18	11	86.78	19	87.44	89.20	-8	15,388	-0.05%
2019/09/17	16	87.34	5	87.32	86.60	11	15,311	0.07%
2019/09/16	22	90.75	20	90.60	90.40	2	15,312	0.01%
2019/09/12	15	90.96	11	90.78	91.00	4	15,693	0.03%
2019/09/11	29	87.93	21	89.26	91.30	8	15,835	0.05%
2019/09/10	32	91.90	17	90.09	88.60	15	15,670	0.10%
2019/09/09	7	90.91	5	91.10	91.10	2	15,735	0.01%
2019/09/06	28	92.63	18	92.19	91.00	10	15,763	0.06%
2019/09/05	15	91.01	25	92.06	93.30	-10	15,706	-0.06%
2019/09/04	22	90.20	20	90.65	90.40	2	15,718	0.01%
2019/09/03	17	90.36	5	89.24	89.70	12	15,971	0.08%
2019/09/02	8	92.69	20	89.47	94.10	-12	15,784	-0.08%
2019/08/30	16	100.42	3	105.33	94.10	13	15,603	0.08%
2019/08/29	19	101.47	20	104.15	104.50	-1	15,310	-0.01%
2019/08/28	6	100.08	1	100.00	99.50	5	15,040	0.03%
2019/08/27	3	99.57	5	99.24	98.70	-2	14,919	-0.01%
2019/08/26	7	99.64	5	99.14	96.50	2	14,827	0.01%
2019/08/23	9	99.86	11	100.01	102.50	-2	14,486	-0.01%
2019/08/22	7	93.00	9	92.20	95.00	-2	13,937	-0.01%
2019/08/21	10	83.76	13	83.81	86.40	-3	13,830	-0.02%
2019/08/20	14	85.59	10	85.87	83.60	4	13,650	0.03%
2019/08/19	6	84.17	7	84.11	84.00	-1	13,465	-0.01%
2019/08/16	16	83.09	18	83.33	84.00	-2	13,304	-0.02%
2019/08/15	14	81.79	31	82.69	82.60	-17	13,138	-0.13%
2019/08/14	15	82.22	26	81.41	83.00	-11	12,923	-0.09%
2019/08/13	21	74.97	28	75.12	78.80	-7	12,624	-0.06%
2019/08/12	29	71.97	17	72.15	73.10	12	12,124	0.10%
2019/08/08	55	66.73	46	67.28	69.30	9	11,526	0.08%
2019/08/07	12	63.56	21	63.18	63.00	-9	11,283	-0.08%
2019/08/06	4	58.53	2	60.00	62.00	2	11,240	0.02%
2019/08/05	1	61.00	1	59.50	59.50	0	11,145	0.00%
2019/08/02	10	61.69	3	61.43	60.90	7	11,223	0.06%
2019/08/01	1	64.50	15	64.56	63.90	-14	11,152	-0.13%
2019/07/31	16	59.79	25	61.72	62.90	-9	11,202	-0.08%
2019/07/30	7	60.64	8	59.08	58.80	-1	11,277	-0.01%
2019/07/29	0	0.00	6	63.30	62.90	-6	11,281	-0.05%
2019/07/26	17	63.94	7	63.26	62.80	10	11,471	0.09%
2019/07/25	9	62.49	3	62.00	62.80	6	11,385	0.05%
2019/07/24	2	61.80	7	62.14	62.60	-5	11,330	-0.04%
2019/07/23	24	61.75	50	62.66	61.10	-26	11,231	-0.23%
2019/07/22	12	58.89	12	58.97	59.50	0	10,977	0.00%
2019/07/19	8	57.51	1	58.40	57.60	7	10,913	0.06%
2019/07/18	5	57.48	1	57.20	57.30	4	10,868	0.04%
2019/07/17	17	59.62	3	60.10	59.10	14	10,796	0.13%
2019/07/16	10	61.94	4	63.20	61.50	6	10,708	0.06%
2019/07/15	1	63.40	15	63.85	64.00	-14	10,593	-0.13%
2019/07/12	2	64.20	10	63.95	63.00	-8	10,628	-0.08%
2019/07/11	15	63.09	33	62.91	62.90	-18	10,841	-0.17%
2019/07/10	1	61.50	8	61.19	61.50	-7	11,154	-0.06%
2019/07/09	26	60.16	35	60.36	59.80	-9	11,151	-0.08%
2019/07/08	26	62.33	7	62.59	62.00	19	11,535	0.16%
2019/07/05	9	63.19	11	63.23	62.50	-2	11,722	-0.02%
2019/07/04	15	62.42	5	62.90	61.30	10	11,745	0.09%
2019/07/03	4	64.03	5	63.60	63.20	-1	11,991	-0.01%
2019/07/02	14	65.51	8	65.53	64.80	6	12,050	0.05%
2019/07/01	6	66.22	24	65.37	64.80	-18	12,119	-0.15%
2019/06/28	8	62.46	8	62.45	61.80	0	12,219	0.00%
2019/06/27	11	62.06	1	62.00	62.00	10	12,399	0.08%
2019/06/26	8	60.56	8	61.73	62.70	0	12,304	0.00%
2019/06/25	16	62.29	12	62.86	61.20	4	12,128	0.03%
2019/06/24	12	59.98	9	60.74	61.10	3	11,920	0.03%
2019/06/21	20	62.63	0	0.00	61.10	20	11,847	0.17%
2019/06/20	3	60.20	26	62.11	63.40	-23	11,615	-0.20%
2019/06/19	5	58.92	8	58.91	58.50	-3	11,369	-0.03%
2019/06/18	4	58.53	2	57.90	56.70	2	11,234	0.02%
2019/06/17	7	59.29	7	59.43	60.10	0	11,231	0.00%
2019/06/14	0	0.00	6	58.15	58.70	-6	11,073	-0.05%
2019/06/13	42	58.20	10	58.60	58.00	32	10,957	0.29%
2019/06/12	16	57.74	14	58.10	59.00	2	10,794	0.02%
2019/06/11	13	56.91	36	58.16	57.50	-23	10,554	-0.22%
2019/06/10	2	52.20	5	53.60	54.80	-3	10,059	-0.03%
2019/06/06	2	47.68	5	49.18	49.90	-3	9,846	-0.03%
2019/06/05	2	48.48	8	49.03	48.15	-6	9,730	-0.06%
2019/06/04	3	47.47	0	0.00	46.80	3	9,586	0.03%
2019/06/03	7	47.12	3	47.73	46.90	4	9,617	0.04%
2019/05/31	22	48.15	22	49.00	48.70	0	9,743	0.00%
2019/05/30	4	46.56	3	47.17	47.20	1	9,599	0.01%
2019/05/29	5	46.34	3	46.68	46.30	2	9,596	0.02%
2019/05/28	9	46.34	14	45.94	47.50	-5	9,627	-0.05%
2019/05/24	19	49.16	17	49.30	48.90	2	9,861	0.02%
2019/05/23	1	47.85	0	0.00	47.50	1	9,729	0.01%
2019/05/22	2	49.10	2	50.80	49.35	0	9,720	0.00%
2019/05/21	4	49.58	7	48.47	50.70	-3	9,634	-0.03%
2019/05/20	7	49.20	7	48.19	47.90	0	9,479	0.00%
2019/05/17	6	52.12	0	0.00	50.50	6	9,331	0.06%
2019/05/16	14	57.77	3	56.50	54.50	11	9,202	0.12%
2019/05/15	4	56.73	20	56.89	57.50	-16	9,122	-0.18%
2019/05/14	11	52.62	67	51.36	55.50	-56	8,926	-0.63%
2019/05/13	8	53.10	13	53.39	52.10	-5	8,773	-0.06%
2019/05/10	1	55.30	1	53.30	54.00	0	8,788	0.00%
2019/05/09	2	54.45	0	0.00	54.30	2	8,664	0.02%
2019/05/08	14	55.82	31	56.32	57.50	-17	8,634	-0.20%
2019/05/07	32	58.10	19	54.31	55.00	13	8,405	0.15%
2019/05/06	15	59.85	9	61.60	58.60	6	8,198	0.07%
2019/05/03	11	61.61	9	63.79	62.50	2	8,044	0.02%
2019/05/02	2	63.80	14	62.69	63.60	-12	7,822	-0.15%
2019/04/30	2	60.60	1	61.20	62.00	1	7,819	0.01%
2019/04/29	2	58.85	6	58.85	58.70	-4	7,862	-0.05%
2019/04/26	1	61.10	0	0.00	61.30	1	7,920	0.01%
2019/04/25	7	62.00	3	60.00	60.00	4	7,981	0.05%
2019/04/24	33	61.32	5	60.00	61.00	28	8,074	0.35%
2019/04/23	6	58.72	3	59.33	58.50	3	8,183	0.04%
2019/04/22	0	0.00	2	61.80	60.80	-2	8,490	-0.02%
2019/04/19	10	64.13	2	61.50	60.70	8	8,704	0.09%
2019/04/18	9	64.11	30	63.87	63.80	-21	9,006	-0.23%
2019/04/17	6	61.77	5	62.88	66.90	1	9,317	0.01%
2019/04/16	22	61.96	14	60.70	62.00	8	9,335	0.09%
2019/04/15	0	0.00	11	58.51	58.60	-11	8,995	-0.12%
2019/04/12	51	50.73	22	52.12	53.30	29	8,983	0.32%
2019/04/11	32	50.21	24	50.14	49.40	8	8,634	0.09%
2019/04/10	10	47.92	5	48.35	48.35	5	8,412	0.06%
2019/04/09	17	48.32	10	49.17	49.60	7	8,328	0.08%
2019/04/08	1	46.65	4	46.56	48.15	-3	8,086	-0.04%
2019/04/03	3	43.87	11	42.85	43.80	-8	8,052	-0.10%
2019/04/02	17	42.45	27	42.54	43.55	-10	8,075	-0.12%
2019/04/01	18	38.31	25	39.10	39.70	-7	8,016	-0.09%
2019/03/29	5	36.35	5	36.80	36.10	0	7,944	0.00%
2019/03/28	5	37.06	0	0.00	36.30	5	8,027	0.06%
2019/03/27	0	0.00	13	36.65	37.05	-13	8,119	-0.16%
2019/03/25	12	35.34	0	0.00	35.30	12	8,446	0.14%
2019/03/22	11	37.77	16	38.90	36.55	-5	8,669	-0.06%
2019/03/21	9	36.57	31	36.76	36.95	-22	8,582	-0.26%
2019/03/20	9	35.82	87	35.68	35.55	-78	8,619	-0.90%
2019/03/19	1	34.55	5	35.24	34.30	-4	8,513	-0.05%
2019/03/18	1	33.80	3	34.17	34.20	-2	8,445	-0.02%
2019/03/15	60	34.36	1	34.30	33.80	59	8,432	0.70%
2019/03/14	4	33.80	42	34.00	33.45	-38	8,413	-0.45%
2019/03/13	1	33.85	3	34.10	33.65	-2	8,426	-0.02%
2019/03/12	3	33.33	3	34.15	33.80	0	8,435	0.00%
2019/03/11	2	33.80	3	34.13	34.10	-1	8,427	-0.01%
2019/03/08	1	33.85	1	33.75	33.95	0	8,430	0.00%
2019/03/07	4	34.26	2	34.33	33.40	2	8,379	0.02%
2019/03/06	26	35.62	13	36.02	35.00	13	8,268	0.16%
2019/03/04	27	34.97	1	34.80	35.00	26	8,032	0.32%
2019/02/27	27	35.82	18	35.84	35.50	9	7,976	0.11%
2019/02/26	13	36.82	9	37.85	36.00	4	7,885	0.05%
2019/02/25	45	35.53	81	36.18	37.50	-36	7,609	-0.47%
2019/02/22	18	34.31	23	34.47	34.10	-5	7,341	-0.07%
2019/02/21	34	34.35	26	34.32	34.15	8	7,289	0.11%
2019/02/20	17	33.96	16	33.74	33.70	1	7,201	0.01%
2019/02/19	17	33.85	1	33.80	33.70	16	7,169	0.22%
2019/02/18	17	33.41	5	33.25	34.20	12	7,134	0.17%
2019/02/15	1	33.05	9	33.28	33.15	-8	7,080	-0.11%
2019/02/14	43	34.61	11	34.29	33.80	32	7,026	0.46%
2019/02/13	11	33.99	0	0.00	33.60	11	6,930	0.16%
2019/02/12	49	35.26	3	35.50	34.80	46	6,873	0.67%
2019/02/11	30	34.63	3	34.33	35.10	27	6,773	0.40%
2019/01/30	24	33.49	0	0.00	33.30	24	6,671	0.36%
2019/01/29	6	32.72	0	0.00	32.70	6	6,605	0.09%
2019/01/28	8	35.53	7	36.26	34.80	1	6,478	0.02%
2019/01/25	2	35.18	8	36.03	35.20	-6	6,386	-0.09%
2019/01/23	5	35.00	4	35.15	35.00	1	6,257	0.02%
2019/01/22	13	35.92	0	0.00	34.70	13	6,203	0.21%
2019/01/17	0	0.00	2	36.80	36.60	-2	5,891	-0.03%
2019/01/15	1	37.00	1	38.35	38.35	0	5,643	0.00%
2019/01/14	1	37.70	10	37.55	37.15	-9	5,462	-0.16%
2019/01/11	9	35.95	3	35.82	36.10	6	5,073	0.12%
2019/01/10	3	35.40	1	36.00	35.85	2	4,792	0.04%
2019/01/09	10	36.09	11	35.94	34.90	-1	4,390	-0.02%
2019/01/08	4	32.33	2.4	34.84	34.95	1.6	3,940	0.04%
2019/01/07	0	0.00	1	31.05	31.80	-1	3,550	-0.03%
2019/01/03	19	32.19	18	30.26	30.10	1	3,335	0.03%
2018/12/28	1	31.00	0	0.00	31.40	1	3,122	0.03%
2018/12/27	0	0.00	3	32.03	32.00	-3	3,038	-0.10%
2018/12/26	1	31.45	2	31.20	31.20	-1	2,925	-0.03%
2018/12/25	3	33.68	0	0.00	32.10	3	2,824	0.11%
2018/12/24	0	0.00	6	34.69	35.25	-6	2,592	-0.23%
2018/12/22	5	32.93	3	32.67	33.40	2	2,312	0.09%
2018/12/21	2	30.63	1	31.85	31.85	1	2,188	0.05%
2018/12/20	0	0.00	8	29.15	29.85	-8	2,085	-0.38%
2018/12/19	1	31.60	1	30.85	31.85	0	1,952	0.00%
2018/12/18	4	30.88	0	0.00	31.05	4	1,724	0.23%
2018/12/17	5	30.70	0	0.00	29.80	5	1,532	0.33%
2018/12/14	0	0.00	8	29.60	29.95	-8	1,329	-0.60%
2018/12/13	0	0.00	1	28.50	28.90	-1	1,149	-0.09%
2018/12/07	3	24.90	2	24.20	23.95	1	862	0.12%
2018/12/06	11	24.54	6	23.34	24.35	5	837	0.60%
2018/12/03	2	22.45	0	0.00	23.00	2	773	0.26%
2018/10/01	3	24.35	3	24.23	24.35	0	572	0.00%
2018/09/25	0	0.00	1	22.25	21.70	-1	345	-0.29%
2018/09/21	1	21.85	0	0.00	22.20	1	331	0.30%
2018/09/20	3	21.02	3	22.00	22.05	0	292	0.00%
2018/09/10	0	0.00	2	20.10	20.10	-2	205	-0.97%
2018/09/07	1	19.80	0	0.00	19.90	1	191	0.52%
2018/09/03	0	0.00	1	20.25	20.10	-1	184	-0.54%
2018/08/24	1	18.40	1	18.40	18.40	0	158	0.00%
2018/08/22	0	0.00	4	18.45	18.30	-4	158	-2.53%
2018/05/29	0	0.00	1	21.50	21.05	-1	108	-0.92%
2018/04/25	1	20.35	0	0.00	20.35	1	127	0.78%
2018/03/30	0	0.00	7	22.85	22.80	-7	179	-3.90%
2018/02/21	1	25.60	0	0.00	25.60	1	248	0.40%