長華* (8070)-犇亞-鑫豐券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
44.85
漲跌
▲4.05
漲幅
+9.93%
成交量
8,309張
產業
上市電子通路類股
340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

長華* (8070)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
2024/04/24	1	44.00	5	43.89	44.85	-4	2,828	-0.14%
2024/04/23	0.1	40.80	1	40.80	40.80	-0.9	2,701	-0.03%
2024/04/22	52	40.46	3	40.43	40.20	49	2,703	1.81%
2024/04/18	36	40.65	2.7	40.64	41.05	33.3	2,661	1.25%
2024/04/17	51	40.90	3.4	40.96	40.95	47.6	2,650	1.80%
2024/04/16	7.1	40.26	9.3	40.44	40.20	-2.2	2,617	-0.08%
2024/04/15	6	41.58	8.3	41.84	41.20	-2.3	2,570	-0.09%
2024/04/12	0	0.00	0.5	42.50	42.30	-0.5	2,531	-0.02%
2024/04/11	2	41.90	6.3	42.40	42.25	-4.3	2,506	-0.17%
2024/04/10	3	42.93	4.8	43.19	42.80	-1.8	2,444	-0.07%
2024/04/09	2.1	43.45	0	0.00	43.10	2.1	2,388	0.09%
2024/04/08	9	42.51	8	43.33	43.65	1	2,313	0.04%
2024/04/03	2.1	41.70	1	41.75	42.20	1.1	2,219	0.05%
2024/04/02	1.1	42.30	6	41.78	41.65	-4.9	2,173	-0.23%
2024/04/01	1	40.65	0	0.00	40.75	1	2,104	0.05%
2024/03/29	1	39.95	1	39.85	40.10	0	2,081	0.00%
2024/03/28	2	39.78	4	39.88	39.75	-2	2,058	-0.10%
2024/03/27	3	39.90	3	39.92	39.70	0	2,038	0.00%
2024/03/26	2	40.20	8	40.40	39.80	-6	2,011	-0.30%
2024/03/25	1.1	40.81	56	39.98	40.70	-54.9	1,951	-2.81%
2024/03/22	1	39.30	65	39.66	39.70	-64	1,855	-3.45%
2024/03/21	60	39.27	5	39.49	39.70	55	1,788	3.08%
2024/03/20	5	39.05	0	0.00	39.10	5	1,742	0.29%
2024/03/19	21	39.05	18	38.89	39.00	3	1,710	0.18%
2024/03/18	4	38.51	5	38.48	38.75	-1	1,675	-0.06%
2024/03/15	5	38.60	0	0.00	38.30	5	1,651	0.30%
2024/03/14	3	38.17	0	0.00	38.20	3	1,621	0.19%
2024/03/13	11	38.11	5	38.27	38.35	6	1,599	0.38%
2024/03/12	18	37.72	0	0.00	37.55	18	1,556	1.16%
2024/03/11	0.2	37.90	0	0.00	37.85	0.2	1,542	0.01%
2024/03/08	4.2	37.65	1	37.75	37.80	3.2	1,530	0.21%
2024/03/07	30.7	38.33	0.9	38.56	37.90	29.8	1,485	2.01%
2024/03/06	30	39.13	1	39.20	39.10	29	1,419	2.04%
2024/03/05	1	38.90	21	38.54	39.15	-20	1,385	-1.44%
2024/03/04	8	38.20	7	38.58	38.10	1	1,341	0.07%
2024/03/01	1	38.35	0	0.00	38.45	1	1,315	0.08%
2024/02/27	12	38.20	12	38.63	38.20	0	1,206	0.00%
2024/02/26	0	0.00	1	38.25	38.10	-1	1,151	-0.09%
2024/02/23	2	37.88	0	0.00	37.45	2	1,124	0.18%
2024/02/22	1	37.50	7	37.54	37.50	-6	1,106	-0.54%
2024/02/21	14	37.73	14	37.98	37.85	0	1,081	0.00%
2024/02/20	19	38.29	33	38.63	38.05	-14	1,044	-1.34%
2024/02/19	4	38.85	4	38.64	38.40	0	942	0.00%
2024/02/16	7	38.05	1	37.90	37.90	6	863	0.69%
2024/02/15	0	0.00	2	36.28	37.15	-2	766	-0.26%
2024/02/05	3	35.07	5	34.99	34.95	-2	708	-0.28%
2024/02/02	3	35.50	0	0.00	35.40	3	704	0.43%
2024/02/01	2	36.15	0	0.00	35.90	2	725	0.28%
2024/01/31	0	0.00	1	35.65	35.90	-1	730	-0.14%
2024/01/25	1	35.10	1	35.05	35.00	0	696	0.00%
2024/01/23	0	0.00	3	34.95	35.00	-3	688	-0.44%
2024/01/19	1	34.75	0	0.00	34.60	1	674	0.15%
2024/01/18	0	0.00	1	34.65	34.60	-1	672	-0.15%
2024/01/17	0	0.00	8	34.60	34.55	-8	669	-1.20%
2024/01/16	0	0.00	3	34.80	34.70	-3	664	-0.45%
2024/01/08	3	34.35	0	0.00	34.15	3	651	0.46%
2024/01/03	1	34.45	8	34.43	34.25	-7	649	-1.08%
2024/01/02	0	0.00	1	35.00	34.80	-1	646	-0.15%
2023/12/28	0	0.00	2	34.80	34.95	-2	639	-0.31%
2023/12/26	0	0.00	2	34.40	34.75	-2	620	-0.32%
2023/12/25	0	0.00	1	34.35	34.35	-1	614	-0.16%
2023/12/22	8	33.60	0	0.00	33.65	8	607	1.32%
2023/12/18	0	0.00	4	34.90	34.85	-4	583	-0.69%
2023/12/15	3	35.10	5	35.04	34.95	-2	582	-0.34%
2023/12/13	0	0.00	1	35.00	35.05	-1	568	-0.18%
2023/12/12	0	0.00	24	34.91	34.90	-24	558	-4.29%
2023/12/11	2.5	34.76	0	0.00	34.85	2.5	561	0.45%
2023/12/07	0	0.00	3	34.35	34.25	-3	556	-0.54%
2023/12/04	39	34.88	11	34.67	34.85	28	606	4.61%
2023/12/01	0	0.00	1	34.50	34.75	-1	615	-0.16%
2023/11/30	250	34.30	3	34.42	34.50	247	641	38.50%	大買/鉅額交易
2023/11/21	0	0.00	4	33.50	33.45	-4	660	-0.61%
2023/11/17	0	0.00	12	33.08	33.00	-12	651	-1.84%
2023/11/16	1	32.80	4	32.88	32.90	-3	648	-0.46%
2023/11/13	2	32.20	0	0.00	32.10	2	640	0.31%
2023/11/09	1.1	32.41	1	32.80	32.25	0.1	644	0.02%
2023/11/08	1	32.70	9	32.57	32.65	-8	627	-1.28%
2023/11/07	0.1	31.25	1	31.10	31.10	-0.9	596	-0.15%
2023/11/03	0	0.00	1	30.80	30.65	-1	614	-0.16%
2023/11/02	0	0.00	1	30.60	30.55	-1	627	-0.16%
2023/11/01	0.2	30.40	0	0.00	30.30	0.2	637	0.03%
2023/10/30	1	30.45	0	0.00	30.40	1	650	0.15%
2023/10/25	1	30.65	1	30.85	30.65	0	673	0.00%
2023/10/19	0.2	30.30	0	0.00	30.15	0.2	710	0.03%
2023/10/18	2	30.10	0	0.00	30.00	2	733	0.27%
2023/10/17	0.2	30.60	0	0.00	30.20	0.2	750	0.03%
2023/10/16	2.1	30.52	20	30.42	30.45	-17.9	781	-2.29%
2023/10/13	0	0.00	2	30.80	30.90	-2	802	-0.25%
2023/10/11	2	30.55	0	0.00	30.55	2	888	0.23%
2023/09/27	5	31.26	0	0.00	31.15	5	1,102	0.45%
2023/09/22	2	31.60	0	0.00	31.90	2	1,104	0.18%
2023/09/18	0	0.00	6	32.25	32.45	-6	1,092	-0.55%
2023/09/15	6	32.45	0	0.00	32.45	6	1,100	0.55%
2023/09/14	1	32.15	0	0.00	32.25	1	1,105	0.09%
2023/09/11	6	31.83	0	0.00	31.65	6	1,208	0.50%
2023/09/08	9	32.09	0	0.00	32.00	9	1,218	0.74%
2023/09/07	22	32.15	10	32.03	32.35	12	1,206	0.99%
2023/09/06	3	32.10	1	32.00	32.05	2	1,202	0.17%
2023/09/05	20	32.05	4	31.81	32.05	16	1,211	1.32%
2023/09/01	0	0.00	19	30.45	30.90	-19	1,177	-1.61%
2023/08/31	0	0.00	2	30.35	30.45	-2	1,164	-0.17%
2023/08/28	1	30.25	0	0.00	29.95	1	1,170	0.09%
2023/08/24	17	29.96	0	0.00	30.00	17	1,187	1.43%
2023/08/23	5	29.95	1	30.10	30.10	4	1,199	0.33%
2023/08/21	2	29.70	0	0.00	29.80	2	1,202	0.17%
2023/08/18	1	29.90	0	0.00	30.00	1	1,205	0.08%
2023/08/16	1	29.80	0	0.00	29.80	1	1,223	0.08%
2023/08/14	5	29.84	0	0.00	29.95	5	1,224	0.41%
2023/08/11	3	30.10	0	0.00	30.25	3	1,217	0.25%
2023/08/10	1	30.05	0	0.00	30.20	1	1,212	0.08%
2023/08/09	4	30.20	0	0.00	30.40	4	1,199	0.33%
2023/08/08	2	30.28	0	0.00	30.35	2	1,190	0.17%
2023/08/07	1	30.50	0	0.00	30.55	1	1,181	0.08%
2023/08/02	1	30.55	0	0.00	30.60	1	1,173	0.09%
2023/08/01	2	30.73	0	0.00	30.70	2	1,171	0.17%
2023/07/28	1	30.75	0	0.00	31.00	1	1,167	0.09%
2023/07/27	1	30.80	0	0.00	30.75	1	1,173	0.09%
2023/07/24	2	30.28	2	30.41	30.50	0	1,162	0.00%
2023/07/21	3	30.68	0	0.00	30.75	3	1,143	0.26%
2023/07/20	5	30.99	1	31.10	31.10	4	1,175	0.34%
2023/07/19	2	30.50	0	0.00	30.75	2	1,160	0.17%
2023/07/18	1.1	30.77	10	30.70	30.90	-8.9	1,137	-0.78%
2023/07/17	4	30.79	0	0.00	30.95	4	1,123	0.36%
2023/07/14	0.1	31.40	11	31.69	31.80	-10.9	1,091	-1.00%
2023/07/13	20	30.40	1	30.65	30.65	19	1,052	1.80%
2023/07/12	27.1	30.80	12	30.98	31.05	15.1	979	1.54%
2023/07/10	2	33.20	0	0.00	33.15	2	886	0.23%
2023/06/27	3	34.33	0	0.00	34.35	3	1,051	0.29%
2023/06/26	0	0.00	1	34.80	34.85	-1	1,059	-0.09%
2023/06/20	1	34.30	2	34.20	34.45	-1	1,066	-0.09%
2023/06/19	6	33.96	4	33.94	34.05	2	1,066	0.19%
2023/06/16	2	35.70	1	35.70	35.35	1	1,025	0.10%
2023/06/15	0	0.00	6	36.03	36.50	-6	1,010	-0.59%
2023/06/14	4	36.65	1.1	36.65	36.85	2.9	981	0.30%
2023/06/13	0	0.00	2	36.88	36.90	-2	964	-0.21%
2023/06/09	4	37.04	0	0.00	36.85	4	957	0.42%
2023/06/06	0.1	36.35	0	0.00	36.65	0.1	959	0.01%
2023/06/05	0	0.00	2	36.60	36.55	-2	981	-0.20%
2023/05/31	0	0.00	1	36.30	36.75	-1	1,037	-0.10%
2023/05/26	0	0.00	5	35.85	35.65	-5	1,017	-0.49%
2023/05/24	0	0.00	3	36.30	36.35	-3	1,025	-0.29%
2023/05/22	1	36.00	0	0.00	36.00	1	1,012	0.10%
2023/05/18	1	35.55	1	35.00	35.55	0	991	0.00%
2023/05/17	0	0.00	0	35.20	35.30	0	983	0.00%
2023/05/11	3	34.00	1	34.00	33.70	2	1,002	0.20%
2023/05/05	0	0.00	3	34.72	34.85	-3	1,013	-0.30%
2023/05/02	0	0.00	1	33.80	34.10	-1	1,016	-0.10%
2023/04/27	1	33.35	0	0.00	33.20	1	1,010	0.10%
2023/04/26	1	33.00	0	0.00	33.25	1	1,009	0.10%
2023/04/25	1	33.30	1	32.65	32.70	0	1,003	0.00%
2023/04/24	1	33.80	0	0.00	33.95	1	959	0.10%
2023/04/21	2	34.18	0	0.00	34.05	2	949	0.21%
2023/04/20	1	34.80	0	0.00	34.65	1	940	0.11%
2023/04/19	1	35.30	1	35.30	35.30	0	940	0.00%
2023/04/17	0	0.00	2.2	35.97	36.00	-2.2	923	-0.23%
2023/04/14	1	35.80	1	35.90	35.85	0	916	0.00%
2023/04/13	1	36.10	0	0.00	36.25	1	903	0.11%
2023/04/11	1	36.05	1	36.35	36.35	0	883	0.00%
2023/04/10	1	36.40	1	36.30	36.35	0	878	0.00%
2023/04/07	2	36.28	0	0.00	36.25	2	864	0.23%
2023/04/06	2	36.40	2	36.85	36.90	0	848	0.00%
2023/03/31	2	36.95	2	36.40	37.00	0	819	0.00%
2023/03/28	2	34.85	2	34.98	34.70	0	708	0.00%
2023/03/27	0	0.00	3	35.50	35.45	-3	695	-0.43%
2023/03/22	3	35.58	2	35.60	35.50	1	678	0.15%
2023/03/21	1	35.70	0	0.00	35.55	1	674	0.15%
2023/03/20	1	35.20	3	35.00	35.00	-2	659	-0.30%
2023/03/17	0	0.00	5	35.03	34.95	-5	655	-0.76%
2023/03/15	1	34.65	1	35.10	34.65	0	641	0.00%
2023/03/14	1	34.40	1	34.25	34.25	0	627	0.00%
2023/03/10	1	34.10	5.4	34.01	34.05	-4.4	622	-0.71%
2023/03/09	3	34.80	0	0.00	34.60	3	604	0.50%
2023/03/06	3	34.55	1	34.60	34.55	2	533	0.37%
2023/03/03	1	33.65	0	0.00	33.75	1	496	0.20%
2023/03/02	0	0.00	3	33.35	33.50	-3	485	-0.62%
2023/03/01	0	0.00	1	33.30	33.25	-1	474	-0.21%
2023/02/23	0.2	33.30	4	33.25	33.05	-3.8	452	-0.84%
2023/02/20	4.2	32.70	15	32.40	32.70	-10.8	442	-2.44%
2023/02/09	0	0.00	1	32.45	32.45	-1	434	-0.23%
2023/02/07	0	0.00	0.2	32.60	32.65	-0.2	428	-0.05%
2023/02/06	0	0.00	8	32.46	32.55	-8	429	-1.86%
2023/02/03	3	32.33	5	32.63	32.50	-2	425	-0.47%
2023/02/02	2	32.25	1	32.35	32.30	1	406	0.25%
2023/02/01	3	32.08	1	32.25	32.30	2	401	0.50%
2023/01/13	0	31.75	0	0.00	31.40	0	397	0.01%
2023/01/12	0	0.00	4	31.79	31.70	-4	422	-0.95%
2023/01/11	2	31.15	0	0.00	31.30	2	412	0.48%
2022/12/28	1	30.35	0	0.00	30.45	1	455	0.22%
2022/12/23	1	30.30	1	30.55	30.65	0	471	0.00%
2022/12/21	0	0.00	1	30.45	30.45	-1	482	-0.21%
2022/12/20	1	30.15	3	30.83	30.20	-2	486	-0.41%
2022/12/19	0	0.00	1	30.70	30.80	-1	491	-0.20%
2022/12/16	2	31.20	2	30.90	30.90	0	496	0.00%
2022/12/15	7	31.55	6	31.56	31.55	1	491	0.20%
2022/12/14	7	32.04	0	0.00	31.95	7	491	1.43%
2022/12/07	1.2	31.90	1	32.00	31.50	0.2	485	0.04%
2022/12/06	1	32.45	0	0.00	32.20	1	479	0.21%
2022/12/05	0	0.00	3	32.65	32.70	-3	485	-0.62%
2022/12/02	1	32.25	0	0.00	32.40	1	485	0.21%
2022/12/01	0	0.00	3	32.30	32.10	-3	485	-0.62%
2022/11/30	0	0.00	2	31.90	32.10	-2	488	-0.41%
2022/11/28	2	31.48	1	31.65	31.75	1	492	0.20%
2022/11/25	1	31.80	3	31.95	31.80	-2	498	-0.40%
2022/11/24	0	0.00	1	31.70	31.75	-1	505	-0.20%
2022/11/23	4	31.41	0	0.00	31.45	4	516	0.77%
2022/11/22	0	0.00	1	31.45	31.45	-1	521	-0.19%
2022/11/21	0.5	31.75	0	0.00	31.60	0.5	524	0.10%
2022/11/18	2	31.75	2	31.95	31.75	0	526	0.00%
2022/11/17	0	0.00	5	31.56	31.95	-5	527	-0.95%
2022/11/16	0	0.00	3	31.68	31.55	-3	528	-0.57%
2022/11/14	6	31.93	0	0.00	32.20	6	528	1.14%
2022/11/11	2	31.75	0	0.00	31.60	2	518	0.39%
2022/11/10	2	31.35	0	0.00	31.50	2	516	0.39%
2022/11/08	2	31.45	0	0.00	31.20	2	529	0.38%
2022/11/07	0	0.00	2	30.70	31.10	-2	538	-0.37%
2022/11/02	3	30.85	5	30.73	30.65	-2	549	-0.36%
2022/10/27	2	30.60	0	0.00	30.60	2	557	0.36%
2022/10/21	4	30.91	0	0.00	30.50	4	563	0.71%
2022/10/20	0	0.00	1	31.10	32.50	-1	561	-0.18%
2022/10/11	0	0.00	10	31.05	31.00	-10	559	-1.79%
2022/10/07	1	32.10	0	0.00	31.85	1	585	0.17%
2022/10/06	0	0.00	20	32.40	32.40	-20	628	-3.18%
2022/10/05	1	32.65	0	0.00	33.15	1	633	0.16%
2022/10/03	1	30.80	1	31.00	31.10	0	630	0.00%
2022/09/30	1	31.05	2	31.38	31.40	-1	649	-0.15%
2022/09/29	0	0.00	2	30.85	31.00	-2	654	-0.31%
2022/09/27	1	30.10	0	0.00	31.10	1	688	0.15%
2022/09/26	2	31.00	0	0.00	30.40	2	698	0.29%
2022/09/22	1	31.95	0	0.00	32.25	1	745	0.13%
2022/09/21	1	32.15	0	0.00	32.20	1	755	0.13%
2022/09/20	2	32.50	0	0.00	32.50	2	756	0.26%
2022/09/19	2	32.53	0	0.00	32.35	2	770	0.26%
2022/09/16	1	33.10	0	0.00	32.95	1	775	0.13%
2022/09/15	1	33.40	0	0.00	33.40	1	793	0.13%
2022/09/07	2	33.10	0	0.00	32.85	2	951	0.21%
2022/08/24	0	0.00	2	34.30	34.20	-2	1,000	-0.20%
2022/08/23	2	34.50	2	34.45	34.50	0	1,027	0.00%
2022/08/19	4	34.76	0	0.00	34.75	4	1,062	0.38%
2022/08/16	0	0.00	1	34.60	34.45	-1	1,160	-0.09%
2022/08/15	1	34.55	0	0.00	34.35	1	1,163	0.09%
2022/08/09	0	0.00	2	32.48	32.60	-2	1,213	-0.16%
2022/08/05	2	32.10	3	32.30	32.25	-1	1,256	-0.08%
2022/08/04	5	31.78	0	0.00	31.75	5	1,266	0.39%
2022/08/02	0	0.00	0	33.00	32.40	0	1,288	0.00%
2022/07/28	0	0.00	1	32.95	32.95	-1	1,327	-0.08%
2022/07/26	0	0.00	1	32.30	32.20	-1	1,317	-0.08%
2022/07/22	0	33.00	0	0.00	32.95	0	1,342	0.00%
2022/07/15	1	32.55	2	32.85	32.65	-1	1,398	-0.07%
2022/07/14	2	32.10	8	32.17	32.40	-6	1,382	-0.43%
2022/07/12	1	29.55	0	0.00	29.55	1	1,361	0.07%
2022/07/07	0	0.00	7	30.22	30.25	-7	1,367	-0.51%
2022/07/06	1	30.00	0	0.00	29.80	1	1,369	0.07%
2022/07/05	17	30.82	0	0.00	30.85	17	1,374	1.24%
2022/07/04	0	0.00	1	31.45	30.80	-1	1,360	-0.07%
2022/07/01	9	32.19	25	32.11	31.10	-16	1,358	-1.18%
2022/06/30	9	33.56	0	0.00	33.35	9	1,320	0.68%
2022/06/27	0	0.00	2	34.63	34.75	-2	1,314	-0.15%
2022/06/24	1	33.60	1	34.10	33.75	0	1,306	0.00%
2022/06/23	2	33.40	15	33.53	33.30	-13	1,305	-1.00%
2022/06/22	4	34.26	0	0.00	33.80	4	1,303	0.31%
2022/06/21	0	0.00	2	34.80	35.65	-2	1,304	-0.15%
2022/06/20	2	33.60	0	0.00	33.20	2	1,277	0.16%
2022/06/17	5	34.40	1	34.40	34.90	4	1,256	0.32%
2022/06/16	2	37.18	0	0.00	36.85	2	1,248	0.16%
2022/06/15	1	37.55	1	37.80	37.50	0	1,256	0.00%
2022/06/14	1	37.50	15	37.17	37.60	-14	1,260	-1.11%
2022/06/10	6	37.12	1	37.40	37.35	5	1,284	0.39%
2022/06/09	2	36.95	0	0.00	36.95	2	1,296	0.15%
2022/06/08	5	37.11	0	0.00	36.95	5	1,311	0.38%
2022/06/07	6	36.80	1	36.80	36.85	5	1,318	0.38%
2022/06/06	6	37.00	0	0.00	36.95	6	1,346	0.45%
2022/06/02	0	0.00	1	37.35	37.15	-1	1,413	-0.07%
2022/05/31	1	37.30	0	0.00	37.00	1	1,509	0.07%
2022/05/30	2	37.80	2	38.20	37.80	0	1,505	0.00%
2022/05/27	0	0.00	1	37.70	37.70	-1	1,514	-0.07%
2022/05/26	6	37.88	2	38.03	37.60	4	1,524	0.26%
2022/05/25	3	37.43	14	37.51	37.90	-11	1,543	-0.71%
2022/05/24	11	36.59	6	36.42	36.35	5	1,548	0.32%
2022/05/23	5	37.09	4	37.18	36.85	1	1,584	0.06%
2022/05/20	3	37.07	1	37.30	37.00	2	1,619	0.12%
2022/05/19	1	36.40	4	36.81	37.15	-3	1,641	-0.18%
2022/05/18	1	36.90	1	36.90	36.95	0	1,664	0.00%
2022/05/17	1	36.65	1	36.60	36.55	0	1,669	0.00%
2022/05/16	3	36.35	4	36.49	36.40	-1	1,688	-0.06%
2022/05/13	4	35.78	4	35.90	36.25	0	1,727	0.00%
2022/05/12	1	35.25	0	0.00	35.00	1	1,740	0.06%
2022/05/11	0	0.00	11	35.88	35.80	-11	1,756	-0.63%
2022/05/10	0	0.00	2	35.05	35.65	-2	1,790	-0.11%
2022/05/09	5	35.26	1.4	35.51	34.80	3.6	1,820	0.20%
2022/05/06	7	34.57	63.5	35.01	36.00	-56.5	1,835	-3.08%
2022/05/05	3	35.37	3.1	35.59	35.40	-0.1	1,827	-0.01%
2022/05/04	1	35.15	1	35.45	35.15	0	1,853	0.00%
2022/05/03	2.2	35.21	0	0.00	35.25	2.2	1,888	0.11%
2022/04/29	2	35.25	18	35.33	35.30	-16	1,927	-0.83%
2022/04/28	18.1	34.93	4	35.00	35.00	14.1	1,956	0.72%
2022/04/27	1	33.85	0	0.00	34.20	1	1,969	0.05%
2022/04/25	9	34.36	1	34.65	34.55	8	2,059	0.39%
2022/04/22	4	35.40	3	35.45	35.60	1	2,048	0.05%
2022/04/18	1	34.70	0	0.00	34.85	1	2,159	0.05%
2022/04/15	4	35.29	0.3	35.50	35.05	3.7	2,202	0.17%
2022/04/14	4	35.89	6	36.49	35.85	-2	2,304	-0.09%
2022/04/13	9.5	35.79	9.5	35.74	36.45	0	2,337	0.00%
2022/04/12	0	35.95	0	0.00	35.55	0	2,434	0.00%
2022/04/11	1	35.50	0	0.00	35.50	1	2,509	0.04%
2022/04/08	5	36.23	1	36.40	36.00	4	2,668	0.15%
2022/04/07	49	37.01	0	0.00	36.20	49	3,324	1.47%
2022/04/06	1	36.60	0	0.00	36.75	1	3,726	0.03%
2022/04/01	1	36.75	0	0.00	37.00	1	3,894	0.03%
2022/03/31	0	0.00	1	37.10	37.20	-1	3,928	-0.03%
2022/03/30	2	37.18	2	37.38	37.25	0	3,959	0.00%
2022/03/29	1	36.90	0	0.00	37.00	1	4,025	0.02%
2022/03/28	3	36.80	1	37.20	37.20	2	4,037	0.05%
2022/03/25	1	37.60	0	0.00	37.30	1	4,035	0.02%
2022/03/24	0	0.00	4	37.50	38.10	-4	4,025	-0.10%
2022/03/23	1	37.75	28	37.74	37.50	-27	4,013	-0.67%
2022/03/22	27	37.45	0	0.00	37.45	27	4,004	0.67%
2022/03/21	1	37.45	21	37.04	37.60	-20	4,006	-0.50%
2022/03/18	20	36.35	0	0.00	37.00	20	3,987	0.50%
2022/03/15	3	35.37	32	35.69	35.30	-29	3,930	-0.74%
2022/03/14	2	36.28	0	0.00	36.05	2	3,908	0.05%
2022/03/09	1	35.30	4	35.35	36.00	-3	3,885	-0.08%
2022/03/08	4	36.08	0	0.00	35.40	4	3,864	0.10%
2022/03/07	3	36.70	2	36.85	37.70	1	3,799	0.03%
2022/03/04	1	38.20	0	0.00	37.80	1	3,737	0.03%
2022/03/03	0	0.00	3	38.10	38.10	-3	3,719	-0.08%
2022/03/02	33	37.88	1	37.95	37.95	32	3,713	0.86%
2022/03/01	3	37.90	3	37.97	38.00	0	3,691	0.00%
2022/02/25	0	0.00	4	37.69	37.60	-4	3,679	-0.11%
2022/02/24	3	37.40	1	37.30	37.10	2	3,662	0.05%
2022/02/23	3	38.00	6	38.18	38.35	-3	3,595	-0.08%
2022/02/22	2	37.55	3	37.73	38.05	-1	3,570	-0.03%
2022/02/21	0	0.00	1	38.30	38.05	-1	3,555	-0.03%
2022/02/18	1	37.05	4	37.70	37.95	-3	3,545	-0.08%
2022/02/17	13	37.76	52	37.74	37.40	-39	3,531	-1.10%
2022/02/16	11	37.66	11	37.95	37.80	0	3,526	0.00%
2022/02/15	2	37.68	2	37.75	37.40	0	3,564	0.00%
2022/02/14	4	36.68	14	36.89	37.15	-10	3,584	-0.28%
2022/02/11	2	37.33	9	37.05	37.50	-7	3,573	-0.20%
2022/02/10	33	37.56	5	37.42	37.50	28	3,583	0.78%
2022/02/09	1	37.15	3	36.90	37.20	-2	3,560	-0.06%
2022/02/08	0	0.00	9	36.32	36.75	-9	3,557	-0.25%
2022/01/25	4	35.21	3	35.33	35.00	1	3,726	0.03%
2022/01/24	8	35.25	4	35.48	35.95	4	3,728	0.11%
2022/01/21	12	36.28	5	36.30	36.05	7	3,722	0.19%
2022/01/20	7	36.89	0	0.00	37.15	7	3,695	0.19%
2022/01/19	7	36.86	24	37.06	36.90	-17	3,669	-0.46%
2022/01/18	1	36.40	20	36.64	36.90	-19	3,587	-0.53%
2022/01/17	15	36.19	13	35.75	36.30	2	3,564	0.06%
2022/01/14	6	35.27	6	35.08	35.35	0	3,545	0.00%
2022/01/13	4	36.00	0	0.00	35.95	4	3,523	0.11%
2022/01/12	6.2	36.20	28	36.33	36.05	-21.9	3,506	-0.62%
2022/01/11	19	36.49	22	36.31	36.30	-3	3,484	-0.09%
2022/01/10	27	37.20	0	0.00	37.05	27	3,429	0.79%
2022/01/07	40	38.08	2	38.00	37.80	38	3,381	1.12%
2022/01/06	1	37.20	6	37.72	37.70	-5	3,263	-0.15%
2022/01/05	5	37.35	7	37.56	37.95	-2	3,226	-0.06%
2022/01/04	19.2	37.81	0	0.00	37.55	19.2	3,122	0.61%
2022/01/03	31	37.90	10	37.86	38.15	21	3,040	0.69%
2021/12/30	84	39.27	46	39.36	38.90	38	2,873	1.32%
2021/12/29	18	37.96	55	37.78	38.05	-37	2,217	-1.67%
2021/12/28	8	35.62	7	35.95	36.20	1	1,822	0.05%
2021/12/27	26.2	34.59	0	0.00	34.40	26.2	1,670	1.57%
2021/12/24	2	34.33	1	34.60	34.35	1	1,665	0.06%
2021/12/23	16	33.98	18	34.46	34.45	-2	1,645	-0.12%
2021/12/22	0	0.00	2	33.60	33.70	-2	1,596	-0.13%
2021/12/21	1	32.80	1	33.10	33.15	0	1,628	0.00%
2021/12/20	1	32.65	0	0.00	32.95	1	1,643	0.06%
2021/12/17	1	32.70	3	32.60	32.20	-2	1,640	-0.12%
2021/12/16	1	32.85	0	0.00	33.05	1	1,627	0.06%
2021/12/14	1	32.70	21	32.90	32.55	-20	1,623	-1.23%
2021/12/13	4	33.21	1	33.30	33.15	3	1,616	0.19%
2021/12/10	4	33.51	0	0.00	33.30	4	1,619	0.25%
2021/12/09	8	33.86	1	34.00	33.75	7	1,614	0.43%
2021/12/08	12	34.14	0	0.00	34.15	12	1,610	0.75%
2021/12/06	11	34.12	0	0.00	34.10	11	1,591	0.69%
2021/12/02	2	33.70	0	0.00	33.70	2	1,627	0.12%
2021/11/30	0	0.00	3	34.17	34.20	-3	1,661	-0.18%
2021/11/29	0	0.00	4	32.95	33.25	-4	1,659	-0.24%
2021/11/26	2	33.25	0	0.00	33.35	2	1,665	0.12%
2021/11/25	0	0.00	2	34.30	34.25	-2	1,679	-0.12%
2021/11/24	3	33.65	0	0.00	34.05	3	1,741	0.17%
2021/11/23	1	33.90	0	0.00	33.85	1	1,734	0.06%
2021/11/19	2.4	34.92	0	0.00	34.75	2.4	1,721	0.14%
2021/11/18	0	0.00	5	34.62	34.65	-5	1,713	-0.29%
2021/11/17	2	35.75	14	35.20	35.25	-12	1,708	-0.70%
2021/11/16	1	35.75	1	36.20	35.75	0	1,699	0.00%
2021/11/15	0	0.00	2	35.70	35.65	-2	1,694	-0.12%
2021/11/12	6.5	35.62	4	35.83	35.20	2.5	1,690	0.15%
2021/11/11	18.2	36.15	3.2	36.21	36.55	15	1,641	0.92%
2021/11/10	5	35.60	1	35.55	35.60	4	1,595	0.25%
2021/11/09	3	35.47	10	35.45	35.30	-7	1,595	-0.44%
2021/11/08	0	0.00	1	35.15	35.00	-1	1,582	-0.06%
2021/11/05	0	0.00	2.3	35.41	35.15	-2.3	1,605	-0.14%
2021/11/04	7	35.41	2	35.40	35.40	5	1,600	0.31%
2021/11/03	1	34.60	6	35.23	35.45	-5	1,553	-0.32%
2021/11/02	12	34.88	2	35.08	33.80	10	1,567	0.64%
2021/11/01	0	0.00	1	34.20	34.00	-1	1,536	-0.07%
2021/10/29	1	33.15	3	33.82	33.80	-2	1,547	-0.13%
2021/10/28	0	0.00	16	33.23	33.15	-16	1,535	-1.04%
2021/10/26	0	0.00	2	32.80	32.70	-2	1,676	-0.12%
2021/10/22	1	31.80	0	0.00	32.00	1	1,805	0.06%
2021/10/21	0	0.00	12	32.31	31.80	-12	1,941	-0.62%
2021/10/19	0	0.00	1	32.10	32.00	-1	2,165	-0.05%
2021/10/18	1	31.00	0	0.00	31.15	1	2,235	0.04%
2021/10/15	0	0.00	11	30.96	31.05	-11	2,293	-0.48%
2021/10/14	6	30.25	0	0.00	30.25	6	2,326	0.26%
2021/10/13	0	0.00	1	30.30	30.05	-1	2,369	-0.04%
2021/10/08	2	31.23	3	31.47	31.15	-1	2,424	-0.04%
2021/10/07	1	31.15	0	0.00	31.20	1	2,466	0.04%
2021/10/04	13	30.63	0	0.00	30.35	13	2,862	0.45%
2021/10/01	17	31.39	1	31.55	31.20	16	2,982	0.54%
2021/09/30	3	32.63	0	0.00	32.55	3	3,208	0.09%
2021/09/29	8	33.19	6	33.31	32.80	2	3,218	0.06%
2021/09/28	18	34.29	8	34.57	34.20	10	3,243	0.31%
2021/09/27	0	0.00	5	33.79	34.00	-5	3,239	-0.15%
2021/09/22	1	32.65	0	0.00	32.70	1	3,278	0.03%
2021/09/17	1	32.40	7	32.76	33.10	-6	3,291	-0.18%
2021/09/16	5	32.43	5	32.83	32.40	0	3,324	0.00%
2021/09/15	13	32.64	9	32.76	32.50	4	3,343	0.12%
2021/09/14	2	33.15	3	33.32	33.15	-1	3,376	-0.03%
2021/09/13	1	32.95	0	0.00	32.95	1	3,390	0.03%
2021/09/10	2	33.10	4	33.38	33.30	-2	3,422	-0.06%
2021/09/09	4	33.18	2	33.35	33.05	2	3,437	0.06%
2021/09/08	11	33.38	2	33.40	33.05	9	3,445	0.26%
2021/09/07	0	0.00	14.1	33.99	34.15	-14.1	3,444	-0.41%
2021/09/06	19	34.27	18	34.24	33.40	1	3,430	0.03%
2021/09/03	11	34.15	17	34.31	34.15	-6	3,404	-0.18%
2021/09/02	16	34.18	7	34.54	33.70	9	3,407	0.26%
2021/09/01	5	34.76	3	35.03	34.65	2	3,404	0.06%
2021/08/31	9	34.18	10	34.30	35.10	-1	3,401	-0.03%
2021/08/30	4	34.25	6	34.28	34.65	-2	3,389	-0.06%
2021/08/27	1	33.05	1	33.35	33.05	0	3,346	0.00%
2021/08/26	2	32.70	2	32.75	32.75	0	3,358	0.00%
2021/08/25	6	32.65	7	32.69	32.85	-1	3,380	-0.03%
2021/08/24	4	32.29	2	32.68	32.10	2	3,393	0.06%
2021/08/23	2	31.75	14	31.96	32.30	-12	3,428	-0.35%
2021/08/20	2	30.40	0	0.00	30.90	2	3,463	0.06%
2021/08/19	3.4	31.28	1	31.15	30.75	2.4	3,530	0.07%
2021/08/18	4	31.46	14	30.94	32.10	-10	3,594	-0.28%
2021/08/17	1	31.85	0	0.00	31.20	1	3,595	0.03%
2021/08/16	12	31.55	0	0.00	32.20	12	3,614	0.33%
2021/08/13	5	33.37	3	33.30	32.85	2	3,637	0.05%
2021/08/12	5	33.66	5	33.71	34.00	0	3,637	0.00%
2021/08/11	14	33.59	15	33.53	33.00	-1	3,656	-0.03%
2021/08/10	12	34.44	10	34.64	34.15	2	3,663	0.05%
2021/08/09	12	35.46	30	35.31	35.05	-18	3,710	-0.49%
2021/08/06	9	36.42	1	36.55	36.30	8	3,726	0.21%
2021/08/05	2	36.95	1	37.05	36.85	1	3,741	0.03%
2021/08/04	2	37.35	1	38.05	37.15	1	3,885	0.03%
2021/08/03	0.2	37.95	1	38.10	37.80	-0.8	3,933	-0.02%
2021/08/02	4	37.80	5.5	37.99	37.95	-1.4	3,961	-0.04%
2021/07/30	5	37.98	10	38.17	37.50	-5	3,961	-0.13%
2021/07/29	2	36.88	3	36.93	37.45	-1	3,895	-0.03%
2021/07/28	4	37.15	1	35.95	37.00	3	3,911	0.08%
2021/07/27	7.1	38.28	18	38.01	37.05	-10.9	3,974	-0.27%
2021/07/26	40	38.30	10	37.85	38.90	30	3,940	0.76%
2021/07/23	11	36.66	6	36.85	36.30	5	3,788	0.13%
2021/07/22	0	0.00	3	36.40	36.40	-3	3,789	-0.08%
2021/07/21	0	0.00	7	36.09	36.45	-7	3,747	-0.19%
2021/07/20	3	35.55	1	36.15	35.40	2	3,728	0.05%
2021/07/19	0	0.00	5	36.51	36.45	-5	3,746	-0.13%
2021/07/16	8	36.09	6	35.98	36.15	2	3,854	0.05%
2021/07/15	0.1	35.75	0	0.00	36.05	0.1	3,880	0.00%
2021/07/14	0	0.00	19	35.46	35.40	-19	3,902	-0.49%
2021/07/13	1.1	37.59	17	37.01	36.15	-16	4,012	-0.40%
2021/07/12	28.1	36.59	29	36.90	37.00	-0.9	3,969	-0.02%
2021/07/09	0	0.00	2	34.73	34.95	-2	3,774	-0.05%
2021/07/08	15.1	34.86	16	35.64	35.00	-1	3,845	-0.02%
2021/07/07	20	36.18	12	34.90	35.80	8	3,856	0.21%
2021/07/06	6	33.56	8	33.55	33.55	-2	3,793	-0.05%
2021/07/05	4.1	33.45	5	33.64	33.60	-1	4,004	-0.02%
2021/07/02	2	33.10	9	32.82	33.30	-7	4,049	-0.17%
2021/07/01	16	32.03	0	0.00	31.85	16	4,296	0.37%
2021/06/30	8	32.79	10	32.86	33.00	-2	4,350	-0.05%
2021/06/29	9.1	32.46	0.3	32.50	32.20	8.8	4,416	0.20%
2021/06/28	1	32.95	0	0.00	32.95	1	4,457	0.02%
2021/06/25	1	33.10	8	33.24	33.10	-7	4,603	-0.15%
2021/06/23	2	32.13	11	32.39	32.30	-9	4,614	-0.20%
2021/06/22	0.1	31.20	2	31.25	31.05	-1.9	4,626	-0.04%
2021/06/21	1.2	31.43	0	0.00	31.00	1.2	4,694	0.03%
2021/06/18	0.1	32.45	0	0.00	32.20	0.1	4,732	0.00%
2021/06/17	5	32.39	0	0.00	32.70	5	4,822	0.10%
2021/06/15	7	32.54	0	0.00	32.60	7	5,234	0.13%
2021/06/11	0	0.00	10	33.10	32.70	-10	5,408	-0.18%
2021/06/10	7.1	32.57	0	0.00	32.60	7.1	5,812	0.12%
2021/06/09	5	32.93	0	0.00	32.75	5	5,877	0.09%
2021/06/08	0	0.00	14	33.61	33.25	-14	5,989	-0.23%
2021/06/07	7	32.36	0	0.00	32.55	7	6,107	0.11%
2021/06/04	8	32.98	0	0.00	32.80	8	6,138	0.13%
2021/06/03	4.2	33.36	1	33.35	33.30	3.2	6,229	0.05%
2021/06/02	2	33.55	6	33.78	33.65	-4	6,374	-0.06%
2021/06/01	1	33.90	1	33.95	33.95	0	6,466	0.00%
2021/05/31	5.9	34.33	1	34.10	34.10	4.9	6,640	0.07%
2021/05/28	8	34.19	5	34.36	34.00	3	6,803	0.04%
2021/05/27	3.3	33.50	1	34.25	33.40	2.3	6,960	0.03%
2021/05/26	1.2	33.91	2	34.20	33.90	-0.8	7,138	-0.01%
2021/05/25	3	33.77	3	33.37	33.80	0	7,330	0.00%
2021/05/24	2	32.33	0	0.00	32.95	2	8,143	0.02%
2021/05/21	0	0.00	12	32.18	32.60	-12	8,528	-0.14%
2021/05/20	3	31.07	0	0.00	31.10	3	8,896	0.03%
2021/05/18	1	31.65	0	0.00	31.65	1	9,899	0.01%
2021/05/17	0	0.00	5	30.01	29.20	-5	10,211	-0.05%
2021/05/14	1	31.15	1	31.70	31.45	0	10,261	0.00%
2021/05/13	1.1	32.04	8	32.25	31.80	-6.9	10,250	-0.07%
2021/05/12	22	31.70	1	32.45	31.10	21	10,182	0.21%
2021/05/11	4	34.02	18	34.11	33.70	-14	10,011	-0.14%
2021/05/10	20	36.58	1	36.30	36.05	19	9,960	0.19%
2021/05/04	3.1	36.03	19	35.41	36.70	-15.9	10,043	-0.16%
2021/05/03	13.3	39.21	2.3	38.53	37.90	11	10,004	0.11%
2021/04/29	2.3	39.95	2	40.35	39.80	0.3	9,979	0.00%
2021/04/28	2.5	40.10	0	0.00	40.00	2.5	10,111	0.02%
2021/04/27	1.2	40.24	0	0.00	40.15	1.2	10,481	0.01%
2021/04/26	1.2	40.45	0	0.00	40.45	1.2	10,592	0.01%
2021/04/23	2	40.08	13	40.20	40.65	-11	10,641	-0.10%
2021/04/22	11.3	40.71	6.2	40.19	40.05	5.1	10,662	0.05%
2021/04/21	4.2	41.92	7	41.84	41.65	-2.8	10,551	-0.03%
2021/04/20	12.8	41.93	2	42.03	41.70	10.8	10,528	0.10%
2021/04/19	3.2	42.22	63	42.08	41.85	-59.8	10,554	-0.57%
2021/04/16	3	41.42	14.4	41.79	41.95	-11.4	10,462	-0.11%
2021/04/15	2.2	40.85	1.2	40.90	40.90	1	10,458	0.01%
2021/04/14	2.7	39.77	5.5	39.69	40.70	-2.8	10,550	-0.03%
2021/04/13	11.9	41.52	0.3	40.80	40.45	11.6	10,799	0.11%
2021/04/12	4.7	42.56	2	42.60	42.15	2.7	10,706	0.03%
2021/04/09	16	42.15	33.2	42.53	42.70	-17.2	10,688	-0.16%
2021/04/08	27.1	41.63	4	41.90	41.60	23.1	10,495	0.22%
2021/04/07	72	41.78	29	42.10	42.05	43	10,456	0.41%
2021/04/06	8	41.25	5	41.29	41.00	3	10,213	0.03%
2021/04/01	3	40.58	3	41.33	40.95	0	10,187	0.00%
2021/03/31	6	40.82	0	0.00	40.75	6	10,176	0.06%
2021/03/30	12.1	41.41	15	41.05	40.95	-3	10,164	-0.03%
2021/03/29	12.1	40.22	11	40.35	40.10	1.1	10,085	0.01%
2021/03/26	1.2	39.96	6	40.35	40.25	-4.8	10,103	-0.05%
2021/03/25	4	39.66	1	39.85	39.70	3	10,130	0.03%
2021/03/24	14	40.01	3	40.07	40.00	11	10,140	0.11%
2021/03/23	2.2	40.93	2	41.38	40.80	0.2	10,106	0.00%
2021/03/22	6.3	41.11	10	41.50	41.30	-3.8	10,085	-0.04%
2021/03/19	7	41.07	5	41.64	41.20	2	10,052	0.02%
2021/03/18	8	41.14	0	0.00	40.95	8	9,930	0.08%
2021/03/17	22.2	41.64	6	42.04	41.40	16.2	10,055	0.16%
2021/03/16	12	42.56	32	42.04	42.20	-20	9,941	-0.20%
2021/03/15	0.1	40.25	0	0.00	40.10	0.1	9,613	0.00%
2021/03/12	7	40.01	1	40.15	40.00	6	9,700	0.06%
2021/03/11	4	39.95	1	40.25	40.35	3	9,705	0.03%
2021/03/10	2	39.00	10.2	39.10	39.10	-8.2	9,705	-0.08%
2021/03/09	10	38.75	1	38.55	38.80	9	9,839	0.09%
2021/03/08	1	39.65	9	40.01	39.20	-8	9,999	-0.08%
2021/03/05	2	39.08	13	39.49	39.15	-11	10,478	-0.10%
2021/03/04	14	39.88	3	39.95	39.55	11	10,658	0.10%
2021/03/03	4	40.31	1	40.10	40.95	3	10,838	0.03%
2021/03/02	13.1	41.56	4.3	41.48	40.90	8.8	10,812	0.08%
2021/02/26	5.1	42.16	51.6	42.28	41.90	-46.5	10,673	-0.44%
2021/02/25	25	42.31	12	42.49	41.50	13	10,450	0.12%
2021/02/24	30.1	42.99	53	43.22	41.40	-22.9	10,258	-0.22%
2021/02/23	24.3	40.37	35	41.20	42.90	-10.7	9,568	-0.11%
2021/02/22	37	39.11	14.8	39.16	39.00	22.2	9,177	0.24%
2021/02/19	77.8	40.43	27	40.82	40.70	50.8	8,798	0.58%
2021/02/18	5	36.55	9	36.73	38.10	-4	7,979	-0.05%
2021/02/17	30	33.38	27	33.10	34.65	3	7,929	0.04%
2021/02/05	1	32.10	6	31.75	31.50	-5	7,740	-0.06%
2021/02/04	2	30.85	0	0.00	30.80	2	7,638	0.03%
2021/02/03	0	0.00	2	30.75	30.75	-2	7,621	-0.03%
2021/02/02	0	0.00	10	30.05	30.00	-10	7,615	-0.13%
2021/02/01	1	29.95	0	0.00	29.95	1	7,617	0.01%
2021/01/29	3	29.90	0	0.00	30.00	3	7,592	0.04%
2021/01/28	1	30.65	11	30.89	30.65	-10	7,551	-0.13%
2021/01/27	0	0.00	28	31.36	31.40	-28	7,559	-0.37%
2021/01/26	9	31.60	4	32.03	31.25	5	7,534	0.07%
2021/01/25	1	32.20	8	31.82	32.15	-7	7,443	-0.09%
2021/01/22	4	31.59	55	31.78	31.40	-51	7,422	-0.69%
2021/01/21	58	31.62	8.6	32.12	31.75	49.4	7,404	0.67%
2021/01/20	52.2	32.60	46	32.43	31.15	6.2	7,342	0.08%
2021/01/19	5	31.23	19	30.86	31.15	-14	6,985	-0.20%
2021/01/18	5	29.70	4	29.85	29.70	1	6,952	0.01%
2021/01/15	2	29.63	3	29.95	29.50	-1	7,003	-0.01%
2021/01/14	0	0.00	5	30.50	30.40	-5	6,993	-0.07%
2021/01/13	10	30.49	1	30.60	30.40	9	6,991	0.13%
2021/01/12	3	30.42	0	0.00	30.45	3	6,964	0.04%
2021/01/11	1	31.25	0	0.00	31.25	1	6,891	0.01%
2021/01/08	7	31.26	5	31.06	30.70	2	6,855	0.03%
2021/01/07	8	31.41	4	31.88	31.65	4	6,777	0.06%
2021/01/06	30.2	32.45	23	32.03	32.10	7.2	6,660	0.11%
2021/01/05	5	31.30	5	31.20	31.25	0	6,326	0.00%
2021/01/04	10.1	31.72	6	31.69	31.20	4.1	6,316	0.06%
2020/12/31	4.2	30.40	22	30.39	30.65	-17.8	6,150	-0.29%
2020/12/30	0	0.00	16	30.13	30.55	-16	6,122	-0.26%
2020/12/29	1	30.05	0	0.00	30.05	1	6,084	0.02%
2020/12/28	0	0.00	0.2	30.60	30.55	-0.2	6,051	0.00%
2020/12/23	0	0.00	8	29.68	30.30	-8	5,901	-0.14%
2020/12/22	3	30.10	0	0.00	29.35	3	5,852	0.05%
2020/12/18	9.2	30.33	24	30.52	30.10	-14.8	5,827	-0.25%
2020/12/17	8	30.48	0	0.00	30.75	8	5,848	0.14%
2020/12/16	0.2	30.69	8	30.72	30.90	-7.8	6,120	-0.13%
2020/12/15	5	30.87	3	30.60	30.25	2	6,492	0.03%
2020/12/14	54.3	32.14	1	32.75	31.20	53.3	6,487	0.82%
2020/12/11	9.2	31.96	10	31.32	32.10	-0.8	6,316	-0.01%
2020/12/10	3	30.35	10	30.80	30.20	-7	6,071	-0.12%
2020/12/09	4	30.73	0	0.00	30.90	4	5,998	0.07%
2020/12/08	6	30.88	3	31.15	30.75	3	5,936	0.05%
2020/12/07	11	30.23	8	30.52	30.20	3	5,800	0.05%
2020/12/04	2	30.18	7	30.22	30.05	-5	5,702	-0.09%
2020/12/03	9	30.03	4	30.29	29.90	5	5,587	0.09%
2020/12/02	9	30.58	9.1	30.75	30.80	-0.1	5,423	0.00%
2020/12/01	71.1	31.15	76.2	30.78	30.75	-5.2	5,180	-0.10%
2020/11/30	10	29.05	10	28.62	29.15	0	4,568	0.00%
2020/11/27	23.2	26.36	26	25.87	26.50	-2.8	4,302	-0.07%
2020/11/26	16	24.27	13	24.28	24.50	3	3,983	0.08%
2020/11/25	8	23.46	0	0.00	23.25	8	3,866	0.21%
2020/11/24	4	23.80	0	0.00	23.80	4	3,839	0.10%
2020/11/23	10	24.00	3	24.22	24.00	7	3,879	0.18%
2020/11/20	2	24.05	13	23.95	24.05	-11	3,850	-0.29%
2020/11/18	2	23.23	1	23.30	23.25	1	3,772	0.03%
2020/11/17	0	0.00	2	23.23	23.40	-2	3,841	-0.05%
2020/11/16	15	23.38	58	23.23	23.40	-43	3,949	-1.09%
2020/11/13	10	22.82	16	23.08	23.15	-6	4,346	-0.14%
2020/11/12	1	22.30	0	0.00	22.05	1	5,003	0.02%
2020/11/11	25	22.05	0	0.00	22.05	25	4,978	0.50%
2020/11/10	11	22.06	1	22.15	21.95	10	4,954	0.20%
2020/11/09	1	21.80	2	22.00	21.80	-1	4,916	-0.02%
2020/11/06	2	21.60	0	0.00	21.65	2	4,900	0.04%
2020/11/05	1	21.90	0	0.00	21.90	1	4,880	0.02%
2020/11/04	0	0.00	1	21.80	22.10	-1	4,860	-0.02%
2020/11/03	4	21.80	0	0.00	21.70	4	4,811	0.08%
2020/11/02	0	0.00	13	21.61	21.70	-13	4,785	-0.27%
2020/10/30	24	22.43	2	22.55	22.05	22	4,746	0.46%
2020/10/29	3	21.85	1	22.25	22.20	2	4,640	0.04%
2020/10/28	5	22.55	9	22.88	22.30	-4	4,576	-0.09%
2020/10/27	2	22.20	2	22.00	22.20	0	4,444	0.00%
2020/10/26	0	0.00	3.2	21.98	22.10	-3.2	4,392	-0.07%
2020/10/23	6.1	21.69	14.2	21.72	21.65	-8.1	4,268	-0.19%
2020/10/22	0.2	21.80	2	21.25	21.60	-1.8	4,122	-0.04%
2020/10/21	12	20.55	4	20.54	20.50	8	4,049	0.20%
2020/10/19	3	20.05	0	0.00	20.10	3	4,000	0.07%
2020/10/14	1	20.20	0	0.00	20.25	1	3,920	0.03%
2020/10/13	1	20.40	11	20.50	20.55	-10	3,898	-0.26%
2020/10/12	1	20.65	3	20.62	20.70	-2	3,863	-0.05%
2020/10/08	8	20.13	0	0.00	20.15	8	3,812	0.21%
2020/10/07	1	20.10	0	0.00	20.10	1	3,794	0.03%
2020/10/06	1	20.30	2	20.25	20.20	-1	3,773	-0.03%
2020/09/30	0	0.00	1	19.80	19.70	-1	3,728	-0.03%
2020/09/29	0.8	19.95	0	0.00	19.80	0.8	3,717	0.02%
2020/09/28	0	0.00	1	19.95	19.85	-1	3,704	-0.03%
2020/09/25	4	19.79	1	20.05	19.40	3	3,684	0.08%
2020/09/24	4	19.80	8	19.78	19.70	-4	3,638	-0.11%
2020/09/23	0	0.00	5	20.32	20.30	-5	3,591	-0.14%
2020/09/22	4	20.43	4	20.49	20.40	0	3,536	0.00%
2020/09/21	16	21.49	30	22.08	21.35	-14	3,446	-0.41%
2020/09/18	42	21.66	20	21.26	21.90	22	3,120	0.71%
2020/09/17	5	19.86	8	19.69	19.95	-3	2,690	-0.11%
2020/09/16	3	19.30	4	19.34	19.35	-1	2,618	-0.04%
2020/09/15	2	19.20	4	19.29	19.15	-2	2,599	-0.08%
2020/09/14	2.9	19.15	5	19.17	19.10	-2.1	2,585	-0.08%
2020/09/11	4	19.08	1	19.25	19.00	3	2,574	0.12%
2020/09/10	4	19.28	4	19.46	19.30	0	2,547	0.00%
2020/09/09	2	19.45	22	19.20	19.45	-20	2,511	-0.80%
2020/09/08	2	19.05	5	19.08	19.05	-3	2,475	-0.12%
2020/09/07	18	19.28	6	19.27	19.10	12	2,452	0.49%
2020/09/04	13	19.13	11	19.09	19.15	2	2,422	0.08%
2020/09/03	11	19.37	9	19.52	19.25	2	2,383	0.08%
2020/09/02	14	19.44	12	19.62	19.35	2	2,347	0.09%
2020/09/01	19	19.88	14	19.80	19.55	5	2,303	0.22%
2020/08/31	24	20.02	42	20.03	20.10	-18	2,237	-0.80%
2020/08/28	2	19.45	39	19.23	19.60	-37	2,169	-1.71%
2020/08/27	10	19.47	5	19.36	19.20	5	2,115	0.24%
2020/08/26	10	19.07	0	0.00	19.00	10	2,031	0.49%
2020/08/25	11	19.19	0	0.00	19.20	11	1,967	0.56%
2020/08/24	5	19.35	0	0.00	19.30	5	1,912	0.26%
2020/08/21	7	19.86	15	19.89	20.00	-8	1,847	-0.43%
2020/08/20	46	19.74	178	20.24	19.90	-132	1,734	-7.61%	大賣/鉅額交易
2020/08/19	56	22.81	78	22.92	20.70	-22	1,560	-1.41%
2020/08/18	229	22.92	32	22.95	22.95	197	1,016	19.39%	大買/鉅額交易
2020/08/05	1	190.00	2	189.75	190.00	-1	164	-0.61%
2020/08/04	3	186.83	1	188.50	188.50	2	158	1.26%
2020/08/03	1.3	183.88	1	185.50	184.00	0.3	149	0.20%
2020/07/31	0.3	181.00	0	0.00	181.50	0.3	143	0.21%
2020/07/30	0.3	177.50	4	176.38	178.00	-3.7	139	-2.65%
2020/07/29	3.8	172.87	2	173.50	173.00	1.8	135	1.33%
2020/07/24	0	0.00	1	169.50	169.00	-1	132	-0.75%
2020/07/22	1.1	171.41	1	172.50	172.00	0.1	130	0.08%
2020/07/21	0.9	171.00	2	167.50	171.50	-1.1	127	-0.88%
2020/07/20	0	0.00	0.2	161.50	159.00	-0.2	113	-0.18%
2020/07/17	1	158.98	0	0.00	159.00	1	113	0.90%
2020/07/15	1	165.50	0.1	168.00	165.50	0.9	110	0.82%
2020/07/09	1	168.00	0	0.00	168.50	1	102	0.97%
2020/07/06	0	0.00	1	168.50	168.00	-1	100	-1.00%
2020/06/29	1	162.50	0	0.00	161.00	1	100	0.99%
2020/06/24	1	164.00	1	164.00	163.50	0	100	0.00%
2020/06/09	1	167.50	3	167.50	166.50	-2	133	-1.49%
2020/06/08	0	0.00	3	165.33	166.50	-3	137	-2.18%
2020/06/05	1	163.00	0	0.00	164.00	1	137	0.73%
2020/06/04	0	0.00	1	163.50	164.00	-1	141	-0.71%
2020/06/03	2	162.00	4	161.63	162.00	-2	142	-1.41%
2020/06/02	1	159.50	0	0.00	159.00	1	140	0.71%
2020/05/28	0	0.00	2	159.50	159.00	-2	140	-1.42%
2020/05/27	0	0.00	1	160.50	159.00	-1	142	-0.70%
2020/05/25	1	157.50	0	0.00	158.00	1	143	0.70%
2020/05/22	4	158.00	4	158.00	157.00	0	143	0.00%
2020/05/18	0	154.50	0	0.00	154.50	0	145	0.01%
2020/05/13	0	157.00	0	0.00	157.00	0	146	0.01%
2020/05/12	0	0.00	1	158.00	158.00	-1	146	-0.68%
2020/05/11	0.1	160.00	0	0.00	158.50	0.1	147	0.10%
2020/05/08	9	160.17	0	0.00	160.00	9	146	6.16%
2020/05/07	2	159.25	0	0.00	160.00	2	147	1.36%
2020/05/06	1	159.50	0	0.00	158.50	1	146	0.68%
2020/05/04	0	0.00	2	158.00	158.50	-2	147	-1.36%
2020/04/27	2	155.00	0	0.00	153.50	2	155	1.29%
2020/04/23	0	0.00	2	149.00	150.00	-2	156	-1.28%
2020/04/15	0	0.00	1	150.00	150.50	-1	156	-0.64%
2020/04/09	0	0.00	2	146.00	146.00	-2	158	-1.26%
2020/04/08	1	145.00	1	145.00	144.50	0	158	0.00%
2020/03/31	0	0.00	0	143.00	136.00	0	157	-0.03%
2020/03/30	1	137.00	0	0.00	137.00	1	156	0.64%
2020/03/27	4	141.75	0	0.00	139.50	4	154	2.59%
2020/03/26	0	0.00	2	140.75	142.00	-2	151	-1.32%
2020/03/25	0	0.00	1	139.50	140.00	-1	149	-0.67%
2020/03/24	3	130.83	5	131.20	131.00	-2	146	-1.36%
2020/03/23	1	122.00	2	125.75	125.00	-1	145	-0.69%
2020/03/20	2	129.00	3	125.83	128.50	-1	145	-0.69%
2020/03/19	0	0.00	2	125.00	119.50	-2	141	-1.41%
2020/03/18	3	133.33	4	134.38	132.50	-1	136	-0.73%
2020/03/17	4	134.13	2	137.50	132.50	2	136	1.47%
2020/03/16	2	142.75	0	0.00	140.00	2	131	1.52%
2020/03/13	0	0.00	1	139.50	146.00	-1	129	-0.77%
2020/03/12	1	153.00	0	0.00	151.50	1	126	0.79%
2020/03/11	3	160.50	1	161.50	158.50	2	123	1.62%
2020/03/10	1	158.00	0	0.00	159.50	1	122	0.82%
2020/03/06	2	164.25	3	164.67	165.00	-1	115	-0.87%
2020/03/05	1	164.00	1	164.00	164.50	0	116	0.00%
2020/03/03	3	163.50	0	0.00	164.50	3	117	2.56%
2020/02/26	0	0.00	1	164.50	164.00	-1	114	-0.87%
2020/02/21	1	167.50	1	168.00	166.50	0	117	0.00%
2020/02/20	4	168.50	4	169.13	168.50	0	118	0.00%
2020/02/19	1.3	167.62	8	167.31	168.00	-6.7	119	-5.62%
2020/02/18	0.1	167.00	3	167.00	167.00	-2.9	119	-2.43%
2020/02/17	0	0.00	0.4	171.00	166.00	-0.4	120	-0.33%
2020/02/14	11	166.09	4	167.50	165.00	7	123	5.67%
2020/02/13	0	0.00	1	167.00	165.50	-1	124	-0.80%
2020/02/12	2	163.75	4	164.38	166.00	-2	130	-1.53%
2020/02/11	1	162.50	0	0.00	162.50	1	130	0.77%
2020/02/06	3	163.83	3	164.17	165.00	0	135	0.00%
2020/02/05	2	162.50	0	0.00	162.00	2	139	1.43%
2020/02/04	1	163.50	1	164.00	163.50	0	143	0.00%
2020/02/03	1	156.00	1	157.50	161.00	0	144	0.00%
2020/01/31	1	162.00	1	163.00	163.00	0	143	0.00%
2020/01/30	5.2	164.17	5	165.10	163.00	0.2	144	0.14%
2020/01/20	0	0.00	1	174.50	175.00	-1	144	-0.69%
2020/01/17	0	0.00	2	172.00	172.50	-2	146	-1.36%
2020/01/15	0.1	171.00	4	170.50	170.50	-3.9	148	-2.62%
2020/01/14	5.2	171.71	3	172.00	172.00	2.2	146	1.50%
2020/01/13	2	171.50	1	173.00	172.00	1	145	0.69%
2020/01/10	2	172.00	0	0.00	171.50	2	151	1.32%
2020/01/09	1	172.00	0	0.00	173.00	1	153	0.65%
2020/01/08	1	170.00	1	170.50	170.50	0	153	0.00%
2020/01/06	4	172.88	3	173.50	172.50	1	151	0.66%
2019/12/31	0	0.00	7	176.29	178.50	-7	143	-4.86%
2019/12/27	2	174.00	3	174.50	174.50	-1	140	-0.71%
2019/12/26	0	0.00	3	174.50	174.50	-3	140	-2.14%
2019/12/19	0	0.00	1	174.00	173.50	-1	142	-0.70%
2019/12/18	0	0.00	1	174.50	174.50	-1	140	-0.71%
2019/12/13	5	174.80	1	174.50	174.50	4	140	2.85%
2019/12/12	3	175.50	3	175.50	176.00	0	139	0.00%
2019/12/11	5	176.70	2	176.50	177.50	3	138	2.17%
2019/12/10	3	176.00	2	176.75	177.00	1	139	0.72%
2019/12/09	4	176.38	0	0.00	177.00	4	142	2.81%
2019/12/06	4	176.13	4	176.63	176.50	0	148	0.00%
2019/12/05	0	0.00	1	177.00	177.50	-1	147	-0.68%
2019/12/04	1	176.50	0	0.00	176.50	1	146	0.68%
2019/12/03	1	176.00	2	176.50	176.50	-1	146	-0.68%
2019/11/29	8	179.25	9	180.00	178.50	-1	145	-0.69%
2019/11/28	1	179.50	1	180.00	180.50	0	144	0.00%
2019/11/26	0	0.00	0	180.50	180.50	0	144	-0.02%
2019/11/25	6	178.33	4	179.13	179.50	2	143	1.39%
2019/11/22	5	177.00	2	178.00	177.50	3	143	2.10%
2019/11/21	2	175.25	2	176.25	176.50	0	143	0.00%
2019/11/20	2	177.00	0	0.00	177.00	2	142	1.41%
2019/11/14	0	0.00	1	184.00	180.00	-1	139	-0.72%
2019/11/13	1	182.00	1	182.97	182.50	0	138	-0.02%
2019/11/12	2	180.25	6	180.83	181.00	-4	136	-2.92%
2019/11/11	6	178.82	6	180.00	178.50	0	136	0.02%
2019/11/08	1	178.00	0	0.00	176.50	1	130	0.76%
2019/11/07	5	176.20	0	0.00	177.50	5	129	3.86%
2019/11/05	1	179.00	1	178.88	176.00	0	128	-0.02%
2019/11/04	1	176.50	1	175.50	178.00	0	131	0.00%
2019/11/01	1	173.00	0	0.00	174.50	1	127	0.81%
2019/10/29	1	169.50	1	170.50	171.00	0	120	0.00%
2019/10/28	0	0.00	11	170.64	171.00	-11	119	-9.24%
2019/10/25	1	167.00	0	0.00	168.00	1	112	0.89%
2019/10/24	0	0.00	1	164.50	164.50	-1	108	-0.92%
2019/10/18	3	162.00	1	163.00	160.50	2	107	1.85%
2019/10/17	0	0.00	0.4	165.00	165.50	-0.4	101	-0.39%
2019/10/09	6	160.83	6	161.33	161.00	0	115	0.00%
2019/10/03	0	0.00	5	160.10	161.00	-5	127	-3.94%
2019/10/02	1	160.00	1	160.50	161.00	0	127	0.00%
2019/10/01	0	0.00	1	159.00	160.50	-1	128	-0.78%
2019/09/27	4	158.63	6	159.25	159.50	-2	141	-1.42%
2019/09/20	0	0.00	7	163.00	163.00	-7	152	-4.59%
2019/09/17	2	163.00	2	163.50	162.50	0	153	0.00%
2019/09/12	1	165.00	1	164.00	165.00	0	160	0.00%
2019/09/11	2	161.75	6	162.75	163.50	-4	159	-2.52%
2019/09/10	1.4	163.00	2	163.00	164.00	-0.6	156	-0.38%
2019/09/06	1	158.00	3	158.00	158.50	-2	150	-1.33%
2019/09/02	3	158.67	0	0.00	158.50	3	153	1.96%
2019/08/30	0	0.00	2	159.00	159.00	-2	153	-1.30%
2019/08/27	1	157.50	0	0.00	157.50	1	155	0.64%
2019/08/23	5	158.20	2	159.00	158.50	3	157	1.90%
2019/08/22	2	158.50	0	0.00	158.50	2	161	1.24%
2019/08/21	1	157.50	2	158.00	159.00	-1	162	-0.62%
2019/08/20	3	158.00	0	0.00	157.50	3	167	1.79%
2019/08/16	2	158.25	1	159.00	159.00	1	169	0.59%
2019/08/15	5	157.30	0	0.00	157.50	5	169	2.96%
2019/08/14	2	158.25	2	159.50	160.00	0	170	0.00%
2019/08/13	7	154.43	2	155.50	155.50	5	170	2.93%
2019/08/08	0	0.00	2	150.50	153.00	-2	176	-1.13%
2019/08/07	1	149.00	0	0.00	147.00	1	177	0.56%
2019/08/05	1	153.00	2	153.00	148.50	-1	183	-0.55%
2019/07/31	2	158.50	0	0.00	158.50	2	193	1.03%
2019/07/30	4	160.00	0	0.00	159.00	4	197	2.02%
2019/07/24	1	160.50	1	161.00	161.50	0	217	0.00%
2019/07/22	1	161.50	1	162.00	161.50	0	221	0.00%
2019/07/17	0	0.00	2	162.00	161.50	-2	233	-0.86%
2019/07/16	2	161.75	4	161.63	162.50	-2	233	-0.86%
2019/07/15	1	172.50	0	0.00	172.50	1	226	0.44%
2019/07/05	2	173.00	0	0.00	171.50	2	235	0.85%
2019/07/04	1	169.00	2	169.50	174.00	-1	240	-0.42%
2019/07/03	1	164.00	1	167.00	168.00	0	235	0.00%
2019/07/02	3	164.50	3	164.33	164.50	0	241	0.00%
2019/07/01	5	162.90	3	162.83	164.50	2	242	0.83%
2019/06/28	3	159.00	3	159.50	159.00	0	239	0.00%
2019/06/27	1	157.50	0	0.00	159.00	1	240	0.42%
2019/06/26	1	155.50	0	0.00	157.50	1	243	0.41%
2019/06/21	0	0.00	1	159.50	158.00	-1	250	-0.40%
2019/06/20	4	155.75	9	155.67	157.50	-5	252	-1.98%
2019/06/19	0	0.00	1	150.50	151.00	-1	255	-0.39%
2019/06/18	2	148.75	0	0.00	148.50	2	261	0.76%
2019/06/17	2	150.50	1	151.00	151.00	1	280	0.36%
2019/06/14	4	148.75	8	150.19	151.50	-4	290	-1.38%
2019/06/13	1	149.00	0	0.00	149.50	1	298	0.34%
2019/06/12	2	149.75	0	0.00	150.00	2	303	0.66%
2019/06/11	1	150.00	1.2	150.74	150.00	-0.2	311	-0.06%
2019/06/10	3	148.50	3	149.33	150.00	0	312	0.00%
2019/06/06	1	147.50	0	0.00	148.50	1	312	0.32%
2019/06/05	0	0.00	2	149.50	149.50	-2	312	-0.64%
2019/06/04	2	149.00	0	0.00	148.50	2	312	0.64%
2019/05/29	1	148.00	0	0.00	146.50	1	309	0.32%
2019/05/28	0	0.00	2	150.00	150.00	-2	305	-0.65%
2019/05/27	8.2	148.49	3	149.00	148.00	5.2	306	1.70%
2019/05/22	4	160.88	1	162.50	161.00	3	300	1.00%
2019/05/17	0.2	157.50	0	0.00	157.50	0.2	296	0.07%
2019/05/15	0.2	166.50	0.1	166.50	167.50	0.1	287	0.03%
2019/05/14	0.1	165.00	0	0.00	165.50	0.1	284	0.04%
2019/05/13	0.2	160.00	0	0.00	159.00	0.2	280	0.07%
2019/05/09	0	0.00	1	173.50	169.00	-1	266	-0.38%
2019/05/06	0	0.00	1	182.50	176.50	-1	252	-0.40%
2019/05/03	2	183.50	0	0.00	184.50	2	245	0.81%
2019/04/30	0	0.00	1	178.50	179.00	-1	230	-0.43%
2019/04/29	1	178.00	0	0.00	178.50	1	227	0.44%
2019/04/24	0	0.00	3	172.17	173.00	-3	212	-1.41%
2019/04/23	2	169.00	1	170.00	170.00	1	208	0.48%
2019/04/19	0	0.00	2	171.75	171.50	-2	204	-0.98%
2019/04/18	1	171.50	0	0.00	173.00	1	203	0.49%
2019/04/16	0	0.00	1	172.50	171.50	-1	193	-0.52%
2019/04/15	1	171.50	1.1	174.68	172.50	-0.1	191	-0.05%
2019/04/12	1	169.50	5	169.90	170.00	-4	187	-2.12%
2019/04/11	1.1	172.50	1	171.00	173.50	0.1	181	0.06%
2019/04/10	1	169.50	1	169.00	171.00	0	171	0.00%
2019/04/09	2	167.50	1	167.00	168.50	1	165	0.60%
2019/04/08	1	165.50	2	160.00	167.00	-1	158	-0.63%
2019/04/03	0	0.00	1	158.00	158.00	-1	146	-0.68%
2019/03/26	0	0.00	1	158.50	158.00	-1	126	-0.79%
2019/03/25	1	157.00	0	0.00	158.00	1	123	0.81%
2019/03/22	0	0.00	1.1	156.00	157.50	-1.1	116	-0.90%
2019/03/20	1	154.00	2.1	155.34	157.50	-1.1	100	-1.07%
2019/03/19	1	152.00	2	152.00	152.50	-1	81	-1.23%
2019/03/18	0	0.00	1	149.00	149.00	-1	68	-1.46%
2019/03/15	1	147.50	0.2	147.50	148.50	0.8	60	1.33%
2019/03/05	0.2	140.00	0	0.00	140.50	0.2	39	0.50%
2019/03/04	0	0.00	1	139.50	140.50	-1	38	-2.57%
2019/02/26	4	140.88	0	0.00	141.00	4	36	10.84%
2019/02/25	4	138.50	0	0.00	140.00	4	34	11.51%
2019/02/11	0.1	130.50	0	0.00	130.00	0.1	30	0.27%
2019/01/30	1	131.00	0	0.00	131.00	1	35	2.82%
2019/01/14	1	127.50	0	0.00	128.50	1	52	1.91%
2019/01/02	1	134.00	0	0.00	134.00	1	60	1.66%