光頡 (3624)-台新-新莊券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
43.85
漲跌
▼2.00
漲幅
-4.36%
成交量
444張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光頡 (3624)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/12/12	6	45.89	0	0.00	45.85	6	331	1.81%
2024/12/11	34	46.39	0	0.00	46.10	34	341	9.95%
2024/12/10	15	47.22	1	47.10	47.10	14	343	4.07%
2024/12/09	3	47.75	0	0.00	47.70	3	362	0.83%
2024/12/06	1	48.10	0	0.00	48.35	1	374	0.27%
2024/12/05	17	48.93	48	49.96	48.45	-31	409	-7.57%
2024/12/04	1	49.15	53	48.86	49.00	-52	412	-12.62%
2024/11/28	11	45.72	0	0.00	45.60	11	554	1.98%
2024/11/15	1	46.85	0	0.00	46.65	1	576	0.17%
2024/11/14	34	46.49	0	0.00	46.15	34	583	5.82%
2024/11/13	3	47.05	0	0.00	47.20	3	612	0.49%
2024/11/12	5	47.60	0	0.00	47.35	5	634	0.79%
2024/11/04	3	48.65	0	0.00	48.65	3	688	0.44%
2024/10/30	9	48.76	0	0.00	48.80	9	718	1.25%
2024/10/29	18	49.12	1	49.10	49.10	17	790	2.15%
2024/10/28	2	49.80	0	0.00	49.80	2	822	0.24%
2024/10/24	9	49.91	0	0.00	49.85	9	827	1.09%
2024/10/23	1	50.30	0	0.00	50.30	1	828	0.12%
2024/10/21	1	50.20	0	0.00	50.50	1	844	0.12%
2024/10/18	19	50.08	0	0.00	50.00	19	854	2.22%
2024/10/09	26	50.33	0	0.00	50.10	26	1,047	2.48%
2024/10/08	9	51.03	0	0.00	51.30	9	1,045	0.86%
2024/10/04	22	51.29	0	0.00	51.20	22	1,054	2.09%
2024/10/01	17	51.88	0	0.00	52.00	17	1,063	1.60%
2024/09/30	8	52.54	0	0.00	52.50	8	1,061	0.75%
2024/09/27	33	53.13	0	0.00	53.00	33	1,065	3.10%
2024/09/26	26	54.08	14	55.30	53.80	12	1,063	1.13%
2024/09/25	20	54.05	0	54.20	54.40	20	1,060	1.88%
2024/09/24	7	54.29	1	54.20	54.20	6	1,068	0.56%
2024/09/23	1	55.10	7	55.20	55.10	-6	1,083	-0.55%
2024/09/20	5	53.54	0	0.00	53.60	5	1,192	0.42%
2024/09/18	26	54.42	0	0.00	54.00	26	1,307	1.99%
2024/09/16	11	56.07	36	56.25	55.30	-25	1,313	-1.90%
2024/09/13	1	55.50	20	56.22	55.70	-19	1,294	-1.47%
2024/09/12	27	54.43	21	54.53	54.50	6	1,267	0.47%
2024/09/11	4	52.45	0	0.00	52.50	4	1,264	0.32%
2024/09/10	46	53.51	11	55.53	53.10	35	1,276	2.74%
2024/09/06	2	54.00	15.3	54.78	54.80	-13.3	1,282	-1.03%
2024/09/05	7	52.99	7	53.93	51.70	0	1,254	0.00%
2024/09/04	26	51.36	1	52.10	51.40	25	1,265	1.98%
2024/09/03	16	55.33	10	56.49	54.10	6	1,268	0.47%
2024/09/02	2	54.85	46	54.25	54.60	-44	1,197	-3.67%
2024/08/30	0	0.00	15	53.22	52.50	-15	1,162	-1.29%
2024/08/27	1	51.80	0	0.00	52.10	1	1,165	0.09%
2024/08/26	0	0.00	3	52.67	52.20	-3	1,168	-0.26%
2024/08/23	17	51.12	0	0.00	51.80	17	1,175	1.45%
2024/08/22	3	51.60	0	0.00	52.20	3	1,176	0.26%
2024/08/21	13	52.03	0	0.00	52.10	13	1,190	1.09%
2024/08/20	3	52.50	5	53.14	52.50	-2	1,190	-0.17%
2024/08/19	1	51.90	1	52.10	51.90	0	1,192	0.00%
2024/08/16	1	53.00	5	53.00	52.30	-4	1,195	-0.33%
2024/08/15	6	53.12	6	53.97	51.90	0	1,195	0.00%
2024/08/14	34	51.04	55	52.02	52.00	-21	1,167	-1.80%
2024/08/13	1	51.50	58	50.84	50.70	-57	1,150	-4.95%
2024/08/12	0	0.00	3	49.28	48.60	-3	1,136	-0.26%
2024/08/09	3.2	48.21	5	50.20	48.25	-1.8	1,139	-0.16%
2024/08/07	0	0.00	88	48.68	48.90	-88	1,136	-7.75%
2024/08/06	56	44.53	1	45.70	45.35	55	1,136	4.84%
2024/08/05	37	47.80	0	0.00	47.35	37	1,131	3.27%
2024/08/02	30	52.70	20	54.23	52.60	10	1,202	0.83%
2024/08/01	17	55.24	21	54.91	54.60	-4	1,221	-0.33%
2024/07/31	3	52.73	90	53.18	54.10	-87	1,224	-7.11%
2024/07/30	5	47.82	0	0.00	49.20	5	1,229	0.41%
2024/07/29	32	48.37	0	0.00	48.20	32	1,227	2.61%
2024/07/26	5	48.52	0.3	49.30	49.20	4.8	1,229	0.39%
2024/07/23	13	50.07	0	0.00	50.40	13	1,227	1.06%
2024/07/22	46	50.76	0	0.00	50.30	46	1,225	3.75%
2024/07/19	41	52.89	0	0.00	52.40	41	1,215	3.37%
2024/07/18	30	54.24	3	55.47	54.10	27	1,205	2.24%
2024/07/17	0.3	57.00	0	0.00	56.10	0.3	1,191	0.03%
2024/07/16	1	56.00	51	56.79	57.50	-50	1,158	-4.32%
2024/07/15	6	52.67	0	0.00	52.60	6	1,083	0.55%
2024/07/12	1	54.60	32	54.78	54.10	-31	1,073	-2.89%
2024/07/11	41	55.11	26	56.19	56.00	15	1,060	1.41%
2024/07/09	19	53.71	0	0.00	53.70	19	1,032	1.84%
2024/07/02	2	53.70	0	0.00	53.90	2	1,008	0.20%
2024/07/01	26	54.60	0	0.00	54.20	26	1,003	2.59%
2024/06/28	12	55.30	0	0.00	55.70	12	997	1.20%
2024/06/27	16	55.84	0	0.00	55.50	16	996	1.61%
2024/06/26	12	56.98	18	59.10	57.80	-6	973	-0.62%
2024/06/25	22	56.17	25	57.44	59.20	-3	855	-0.35%
2024/06/24	32	56.68	37	57.49	57.30	-5	801	-0.62%
2024/06/21	1	56.10	17	56.15	56.40	-16	737	-2.17%
2024/06/19	0	0.00	1	54.80	55.00	-1	720	-0.14%
2024/06/17	1	55.30	18	56.09	55.50	-17	715	-2.38%
2024/06/14	17	55.26	2	56.50	54.70	15	700	2.14%
2024/06/13	0	0.00	27	56.01	56.20	-27	686	-3.94%
2024/06/12	9	53.54	13	55.10	55.00	-4	672	-0.60%
2024/06/11	54	54.14	4	55.73	54.00	50	672	7.44%
2024/06/07	1	54.90	63	54.94	55.00	-62	660	-9.39%
2024/06/06	1	53.00	0	0.00	52.50	1	626	0.16%
2024/06/05	0	0.00	3	53.40	53.20	-3	632	-0.47%
2024/06/04	4	52.38	4	53.25	53.00	0	649	0.00%
2024/05/31	12	52.61	7	53.61	52.30	5	689	0.72%
2024/05/30	11	52.10	0	0.00	52.00	11	690	1.59%
2024/05/29	3	53.60	3	54.30	53.00	0	694	0.00%
2024/05/27	0	0.00	23	53.68	53.20	-23	736	-3.12%
2024/05/24	2	51.00	0	0.00	52.00	2	728	0.27%
2024/05/23	21	51.79	0	0.00	51.50	21	730	2.88%
2024/05/22	9	53.08	6	53.63	53.00	3	729	0.41%
2024/05/21	0	0.00	12	53.20	53.00	-12	733	-1.64%
2024/05/20	0	0.00	10	52.81	52.30	-10	743	-1.35%
2024/05/15	6	51.57	0	0.00	51.50	6	752	0.80%
2024/05/13	11	51.68	0	0.00	52.00	11	764	1.44%
2024/05/09	36	53.25	0	0.00	52.70	36	754	4.77%
2024/05/08	31	54.00	65	55.04	54.10	-34	738	-4.60%
2024/05/07	19	51.06	23	53.00	52.90	-4	649	-0.62%
2024/05/06	9	51.64	249	52.77	52.40	-240	620	-38.65%	大賣/鉅額交易
2024/05/03	2	49.68	17	50.53	50.10	-15	546	-2.75%
2024/04/30	1	48.70	0	0.00	47.80	1	516	0.19%
2024/04/26	3	46.02	0	0.00	46.00	3	517	0.58%
2024/04/25	2	46.13	0	0.00	46.10	2	522	0.38%
2024/04/23	3	46.05	0	0.00	46.05	3	547	0.55%
2024/04/22	10	46.08	0	0.00	46.10	10	553	1.81%
2024/04/19	23	47.50	0	0.00	46.55	23	558	4.12%
2024/04/18	3	48.27	0	0.00	48.50	3	551	0.54%
2024/04/17	4	48.71	0	0.00	48.70	4	557	0.72%
2024/04/16	30	49.33	0	0.00	49.05	30	559	5.36%
2024/04/15	5	50.40	1	51.40	50.40	4	561	0.71%
2024/04/12	0	0.00	5	51.06	51.10	-5	563	-0.89%
2024/04/11	4	49.88	0	0.00	49.90	4	561	0.71%
2024/04/09	3	50.00	0	0.00	50.10	3	572	0.52%
2024/04/01	2	51.10	3	51.50	51.40	-1	609	-0.16%
2024/03/27	3	49.15	0	0.00	49.20	3	630	0.48%
2024/03/26	28	49.54	0	0.00	49.15	28	649	4.31%
2024/03/18	4	49.44	0	0.00	49.80	4	1,169	0.34%
2024/03/15	6	49.65	0	0.00	49.60	6	1,186	0.51%
2024/03/14	9	49.92	0	0.00	50.20	9	1,185	0.76%
2024/03/13	38	50.69	0	0.00	50.40	38	1,182	3.21%
2024/03/11	6	51.63	0	0.00	51.50	6	1,179	0.51%
2024/03/08	48	52.97	4	55.20	52.10	44	1,187	3.71%
2024/03/07	9	54.58	21	55.87	55.10	-12	1,185	-1.01%
2024/03/06	6	53.93	6	54.95	55.10	0	1,190	0.00%
2024/03/05	15	54.19	0	0.00	54.30	15	1,265	1.18%
2024/03/01	5	54.74	5	55.40	55.40	0	1,301	0.00%
2024/02/29	2	56.50	50	55.51	56.20	-48	1,295	-3.70%
2024/02/27	8	52.90	5	54.08	53.60	3	1,285	0.23%
2024/02/26	4	53.25	0	0.00	53.30	4	1,283	0.31%
2024/02/23	32	53.82	6	53.60	53.50	26	1,287	2.02%
2024/02/21	2	55.15	31	55.25	55.00	-29	1,280	-2.26%
2024/02/20	6	53.90	3	54.50	54.50	3	1,265	0.24%
2024/02/19	0	0.00	2	54.90	54.80	-2	1,260	-0.16%
2024/02/16	1	54.60	9	54.59	54.60	-8	1,257	-0.64%
2024/02/15	3	53.90	2	54.90	54.10	1	1,252	0.08%
2024/01/31	3	51.40	0	0.00	52.00	3	1,240	0.24%
2024/01/30	6	51.77	0	0.00	51.70	6	1,240	0.48%
2024/01/26	2	52.00	0	0.00	52.00	2	1,243	0.16%
2024/01/17	9	52.60	5	53.72	52.00	4	1,235	0.32%
2024/01/12	6	51.30	0	0.00	51.50	6	1,206	0.50%
2024/01/11	10	51.34	0	0.00	51.60	10	1,213	0.82%
2024/01/10	10	52.05	0	0.00	51.90	10	1,213	0.82%
2024/01/09	20	52.95	0	0.00	52.50	20	1,212	1.65%
2024/01/08	2	53.80	0	0.00	53.80	2	1,207	0.17%
2024/01/04	11	53.99	0	0.00	54.20	11	1,217	0.90%
2024/01/03	13	54.58	0	0.00	54.50	13	1,228	1.06%
2024/01/02	11	55.35	0	0.00	55.30	11	1,225	0.90%
2023/12/29	18	56.54	20	56.56	55.90	-2	1,220	-0.16%
2023/12/28	21	57.80	1	58.40	57.50	20	1,202	1.66%
2023/12/26	0	0.00	4	58.25	57.70	-4	1,195	-0.33%
2023/12/25	2	57.40	0	0.00	57.40	2	1,190	0.17%
2023/12/22	1	57.90	3	58.80	58.50	-2	1,185	-0.17%
2023/12/21	1	58.80	11	57.79	58.60	-10	1,176	-0.85%
2023/12/20	17	58.01	1	58.30	58.00	16	1,157	1.38%
2023/12/19	29	59.91	30	60.60	59.40	-1	1,131	-0.09%
2023/12/18	4	58.95	3	59.57	59.00	1	1,032	0.10%
2023/12/15	16	59.64	12	59.46	59.10	4	1,021	0.39%
2023/12/14	15	61.35	51.2	59.64	61.10	-36.2	980	-3.69%
2023/12/13	0	0.00	51	57.38	57.00	-51	742	-6.87%
2023/12/12	11	56.17	2	55.80	56.70	9	715	1.26%
2023/12/07	7	54.59	0	0.00	54.90	7	857	0.82%
2023/12/06	8	55.08	1	55.40	55.00	7	882	0.79%
2023/12/05	19	55.65	1	55.50	55.60	18	915	1.97%
2023/12/04	4	55.98	3	57.00	57.00	1	999	0.10%
2023/12/01	9	57.12	2	57.10	56.60	7	1,041	0.67%
2023/11/30	10	57.67	34	57.52	57.70	-24	1,036	-2.31%
2023/11/29	3.2	55.72	36	54.42	55.70	-32.8	950	-3.45%
2023/11/28	0	0.00	5	53.04	52.90	-5	944	-0.53%
2023/11/27	24	52.25	1	53.90	52.50	23	942	2.44%
2023/11/24	9	53.31	19	53.96	53.30	-10	942	-1.06%
2023/11/23	0	0.00	5	53.00	52.70	-5	913	-0.55%
2023/11/22	0	0.00	19	52.19	52.30	-19	914	-2.08%
2023/11/21	2	51.60	12	52.18	51.70	-10	912	-1.10%
2023/11/20	2	51.10	27	51.50	51.50	-25	919	-2.72%
2023/11/16	0	0.00	6	50.70	50.40	-6	936	-0.64%
2023/11/15	0	0.00	4	50.75	50.30	-4	941	-0.42%
2023/11/13	3	49.77	0	0.00	49.75	3	993	0.30%
2023/11/09	5	50.42	0	0.00	50.40	5	1,001	0.50%
2023/11/08	10	51.13	10	51.65	51.10	0	1,004	0.00%
2023/11/07	0	0.00	11	51.38	51.10	-11	1,002	-1.10%
2023/11/06	0	0.00	21	51.22	51.30	-21	1,011	-2.08%
2023/11/03	0	0.00	2	50.50	50.30	-2	1,018	-0.20%
2023/11/01	8	49.69	23	50.79	49.65	-15	1,021	-1.47%
2023/10/31	20	48.86	1	50.70	48.65	19	1,013	1.87%
2023/10/27	2	49.63	2	50.50	49.50	0	1,026	0.00%
2023/10/26	4	49.70	0	0.00	49.60	4	1,035	0.39%
2023/10/25	10	50.86	3	50.87	50.40	7	1,044	0.67%
2023/10/23	0	0.00	1	50.20	49.55	-1	1,060	-0.09%
2023/10/20	6	49.21	0	0.00	49.35	6	1,073	0.56%
2023/10/19	0	0.00	8	49.96	50.10	-8	1,095	-0.73%
2023/10/18	32	48.39	0	0.00	48.15	32	1,097	2.91%
2023/10/17	15	49.27	0	0.00	49.05	15	1,103	1.36%
2023/10/16	15	49.70	0	0.00	49.75	15	1,115	1.35%
2023/10/13	1	50.30	1	50.50	50.50	0	1,147	0.00%
2023/10/12	1	51.20	3	50.97	51.20	-2	1,172	-0.17%
2023/10/11	64	50.89	0	0.00	50.00	64	1,203	5.32%
2023/10/06	3	53.17	0	0.00	53.00	3	1,235	0.24%
2023/10/04	6	52.97	0	0.00	53.10	6	1,258	0.48%
2023/10/03	0	0.00	1	54.20	54.00	-1	1,281	-0.08%
2023/09/27	3	52.63	0	0.00	52.90	3	1,348	0.22%
2023/09/26	5	53.32	0	0.00	53.20	5	1,376	0.36%
2023/09/22	5	52.62	0	0.00	53.30	5	1,433	0.35%
2023/09/21	8	53.35	0	0.00	53.30	8	1,440	0.56%
2023/09/20	9	54.81	0	0.00	54.70	9	1,432	0.63%
2023/09/19	36	55.87	2	56.05	55.40	34	1,431	2.38%
2023/09/14	1	57.30	0	0.00	57.20	1	1,434	0.07%
2023/09/13	2	57.90	2	58.45	57.70	0	1,429	0.00%
2023/09/12	12	58.05	8	58.20	58.60	4	1,408	0.28%
2023/09/08	2	56.75	18	56.52	57.00	-16	1,322	-1.21%
2023/09/07	20	57.50	10	56.23	57.40	10	1,308	0.76%
2023/09/06	1	55.20	0	0.00	55.40	1	1,247	0.08%
2023/09/01	3	54.00	2	53.75	53.10	1	1,282	0.08%
2023/08/24	0	0.00	1	51.90	51.90	-1	1,518	-0.07%
2023/08/23	0	0.00	3	53.67	53.10	-3	1,529	-0.20%
2023/08/22	2	52.95	1	52.50	52.50	1	1,536	0.07%
2023/08/18	1	54.00	0	0.00	52.20	1	1,541	0.06%
2023/08/17	2	52.05	1	51.80	52.80	1	1,535	0.07%
2023/08/10	1	48.60	0	0.00	48.50	1	1,632	0.06%
2023/08/08	1	50.60	0	0.00	50.50	1	1,656	0.06%
2023/07/28	1	51.90	2	52.00	52.00	-1	1,979	-0.05%
2023/07/27	2	52.30	0	0.00	52.40	2	2,013	0.10%
2023/07/19	3	53.13	0	0.00	53.10	3	2,650	0.11%
2023/07/17	0	0.00	2	55.30	54.50	-2	2,757	-0.07%
2023/07/14	1	56.10	0	0.00	55.60	1	2,823	0.04%
2023/07/13	1	59.20	0	0.00	59.10	1	3,027	0.03%
2023/07/11	1	58.30	0	0.00	58.00	1	3,230	0.03%
2023/07/10	1	57.50	0	0.00	57.80	1	3,342	0.03%
2023/07/07	3	58.53	0	0.00	58.50	3	3,565	0.08%
2023/07/06	0	0.00	1	59.30	59.00	-1	3,611	-0.03%
2023/07/05	0	60.70	0	0.00	60.20	0	3,734	0.00%
2023/07/03	1	60.70	0	0.00	60.90	1	3,751	0.03%
2023/06/30	2	61.60	0	0.00	61.50	2	3,766	0.05%
2023/06/20	1	62.10	0	0.00	62.60	1	4,825	0.02%
2023/06/19	1	63.80	0	0.00	63.80	1	4,918	0.02%
2023/06/16	0.1	63.80	0	0.00	63.30	0.1	5,097	0.00%
2023/06/12	1	65.00	2	65.40	65.40	-1	5,892	-0.02%
2023/06/08	1	66.70	1	67.20	66.70	0	6,224	0.00%
2023/06/07	1	70.90	1	70.40	69.70	0	6,559	0.00%
2023/06/06	4	70.00	4	71.90	70.80	0	6,921	0.00%
2023/06/05	2	68.65	1	68.80	70.20	1	7,049	0.01%
2023/05/31	1	65.50	1	65.90	65.60	0	7,124	0.00%
2023/05/30	0	0.00	1	65.00	65.00	-1	7,135	-0.01%
2023/05/29	1	64.00	1	63.90	64.20	0	7,105	0.00%
2023/05/26	1	62.30	0	0.00	61.90	1	7,200	0.01%
2023/05/25	5	62.90	9	63.09	63.10	-4	7,274	-0.05%
2023/05/24	5	63.30	0	0.00	63.20	5	7,320	0.07%
2023/05/19	1	63.00	3	65.47	62.70	-2	7,496	-0.03%
2023/05/17	6	65.00	6	64.90	64.80	0	7,740	0.00%
2023/05/16	5	64.68	5	65.02	65.20	0	7,826	0.00%
2023/05/12	7	63.21	7	63.51	63.40	0	8,194	0.00%
2023/05/11	1	63.40	1	62.60	62.70	0	8,339	0.00%
2023/05/10	1	64.40	1	64.40	64.40	0	8,394	0.00%
2023/05/09	4	66.25	0	0.00	63.00	4	8,433	0.05%
2023/05/05	5	71.52	6	71.42	71.10	-1	8,388	-0.01%
2023/05/04	1	71.20	1	71.80	71.10	0	8,500	0.00%
2023/05/03	1	72.30	16	72.63	72.40	-15	8,663	-0.17%
2023/05/02	16	74.69	1	74.80	74.70	15	8,758	0.17%
2023/04/28	0	0.00	2	77.15	74.50	-2	8,842	-0.02%
2023/04/26	3	74.73	1	75.40	73.80	2	8,640	0.02%
2023/04/25	3	75.27	3	73.90	71.70	0	8,534	0.00%
2023/04/24	2	73.55	3	72.57	73.90	-1	8,497	-0.01%
2023/04/21	3	70.13	3	70.00	69.00	0	8,443	0.00%
2023/04/20	0	0.00	1	76.80	72.10	-1	8,397	-0.01%
2023/04/19	4	76.85	3	76.97	76.10	1	8,370	0.01%
2023/04/18	20	78.55	22	78.56	76.00	-2	8,282	-0.02%
2023/04/17	5	75.74	34	75.24	76.60	-29	8,042	-0.36%
2023/04/14	25	74.58	4	74.58	74.50	21	7,912	0.27%
2023/04/13	2	72.30	5	73.02	71.80	-3	7,787	-0.04%
2023/04/12	12	74.20	18	75.00	75.10	-6	7,664	-0.08%
2023/04/10	14	71.93	6	72.30	71.00	8	7,362	0.11%
2023/04/07	2	70.00	5	70.30	69.80	-3	7,213	-0.04%
2023/04/06	1	71.20	1	70.90	70.90	0	7,184	0.00%
2023/03/31	3	69.77	1	69.80	69.80	2	7,148	0.03%
2023/03/30	2	71.15	2	70.80	69.60	0	7,108	0.00%
2023/03/29	15	70.43	18.2	69.69	70.30	-3.2	7,015	-0.05%
2023/03/28	8	72.39	27	71.97	69.10	-19	6,829	-0.28%
2023/03/27	9	68.71	3	68.80	69.90	6	6,219	0.10%
2023/03/23	10	67.60	11	66.91	66.80	-1	6,065	-0.02%
2023/03/22	2	67.20	2	67.45	67.70	0	6,008	0.00%
2023/03/21	6.2	68.26	3	70.80	67.00	3.2	5,893	0.05%
2023/03/20	13	70.00	14	70.09	69.70	-1	5,706	-0.02%
2023/03/17	40	69.42	36	69.61	71.00	4	5,602	0.07%
2023/03/16	11	67.95	14	67.84	67.40	-3	5,293	-0.06%
2023/03/15	26	66.91	16	67.06	67.00	10	5,114	0.20%
2023/03/14	23	65.18	25	64.39	63.90	-2	4,909	-0.04%
2023/03/13	33	68.10	36	66.54	66.40	-3	4,796	-0.06%
2023/03/10	35	70.62	39	69.37	69.20	-4	4,582	-0.09%
2023/03/09	31	69.35	20	72.48	72.80	11	4,249	0.26%
2023/03/08	8	61.11	7	64.43	66.20	1	3,884	0.03%
2023/03/07	1	58.10	18	59.04	60.20	-17	3,677	-0.46%
2023/03/06	0	0.00	2	58.15	58.60	-2	3,595	-0.06%
2023/03/03	2	56.40	0	0.00	56.20	2	3,543	0.06%
2023/03/02	5	57.30	0	0.00	57.10	5	3,539	0.14%
2023/03/01	0	0.00	1	56.30	56.20	-1	3,528	-0.03%
2023/02/24	13	58.75	19	58.06	57.70	-6	3,549	-0.17%
2023/02/23	0	0.00	7	58.00	58.60	-7	3,539	-0.20%
2023/02/22	5	56.28	2	56.45	56.30	3	3,461	0.09%
2023/02/21	7	56.46	5	56.24	56.10	2	3,434	0.06%
2023/02/20	7	57.51	0	0.00	57.50	7	3,338	0.21%
2023/02/17	10	58.05	4	57.95	57.70	6	3,320	0.18%
2023/02/16	3	58.30	3	58.40	57.80	0	3,272	0.00%
2023/02/15	4	57.55	2	57.75	58.20	2	3,113	0.06%
2023/02/14	2	57.35	5	57.84	57.20	-3	3,000	-0.10%
2023/02/13	10	56.16	8	55.75	56.20	2	2,909	0.07%
2023/02/10	11	56.75	32	56.63	57.60	-21	2,813	-0.75%
2023/02/09	28	55.59	3	55.23	55.60	25	2,525	0.99%
2023/02/08	3	53.93	31	53.35	54.10	-28	2,364	-1.18%
2023/02/07	31	53.07	1	53.40	53.40	30	2,265	1.32%
2023/02/02	2	53.10	38	52.49	53.10	-36	2,109	-1.71%
2023/02/01	4	52.60	1	52.50	52.80	3	1,952	0.15%
2023/01/31	0	0.00	2	49.20	50.00	-2	1,757	-0.11%
2023/01/30	2	48.93	17	47.19	49.15	-15	1,625	-0.92%
2023/01/17	26	44.80	3	44.80	44.70	23	1,503	1.53%
2023/01/16	11	44.11	2	44.10	43.85	9	1,450	0.62%
2023/01/13	1	43.35	0	0.00	43.30	1	1,420	0.07%
2023/01/12	0	0.00	1	43.50	42.75	-1	1,368	-0.07%
2023/01/10	0	0.00	1	41.90	41.85	-1	1,287	-0.08%
2023/01/09	1	42.55	1	39.95	42.45	0	1,282	0.00%
2023/01/05	1	39.55	0	0.00	39.25	1	1,270	0.08%
2022/12/20	2	40.90	12	40.80	39.50	-10	1,449	-0.69%
2022/12/19	9	41.16	5	40.90	40.85	4	1,476	0.27%
2022/12/16	9	41.81	0	0.00	41.70	9	1,482	0.61%
2022/12/13	0	0.00	15	43.03	42.40	-15	1,499	-1.00%
2022/12/12	5	42.39	0	0.00	42.80	5	1,519	0.33%
2022/12/09	10	42.95	0	0.00	43.00	10	1,530	0.65%
2022/12/08	0	0.00	1	44.00	43.60	-1	1,532	-0.07%
2022/12/05	0	0.00	1	47.70	47.30	-1	1,515	-0.07%
2022/12/02	2	46.95	1	47.40	47.40	1	1,516	0.07%
2022/12/01	2	46.98	3	46.82	46.75	-1	1,504	-0.07%
2022/11/21	0	0.00	2	46.90	46.55	-2	1,798	-0.11%
2022/11/17	4	45.46	4	45.24	45.00	0	1,788	0.00%
2022/11/16	0	0.00	5	44.02	44.75	-5	1,814	-0.28%
2022/11/03	0	0.00	1	42.25	42.25	-1	2,358	-0.04%
2022/10/28	6	38.58	0	0.00	38.70	6	2,389	0.25%
2022/10/18	1	41.35	0	0.00	41.20	1	2,628	0.04%
2022/10/17	0	0.00	3	38.83	40.80	-3	2,681	-0.11%
2022/10/13	0	0.00	1	36.95	36.80	-1	2,811	-0.04%
2022/10/05	1	44.10	0	0.00	43.10	1	2,986	0.03%
2022/09/29	1	40.55	0	0.00	40.10	1	3,112	0.03%
2022/09/28	1	42.80	3	40.72	39.90	-2	3,139	-0.06%
2022/09/20	1	46.80	1	47.15	46.75	0	3,524	0.00%
2022/09/16	1	46.50	0	0.00	46.30	1	3,665	0.03%
2022/09/15	0	0.00	1	48.20	47.15	-1	3,728	-0.03%
2022/09/14	1	46.80	0	0.00	47.35	1	3,803	0.03%
2022/09/13	0	0.00	1	49.00	47.85	-1	3,844	-0.03%
2022/09/12	2	48.43	0	0.00	48.35	2	3,935	0.05%
2022/09/07	1	47.30	0	0.00	46.90	1	4,272	0.02%
2022/09/06	2	47.95	2	49.18	46.85	0	4,306	0.00%
2022/09/02	1	53.90	1	54.00	53.60	0	4,266	0.00%
2022/09/01	1	55.20	1	53.10	53.10	0	4,373	0.00%
2022/08/31	2	55.10	1	55.30	55.20	1	4,359	0.02%
2022/08/30	2	55.35	2	55.50	55.50	0	4,401	0.00%
2022/08/26	4	57.98	5	58.66	57.50	-1	4,469	-0.02%
2022/08/24	2	55.25	1	54.70	54.60	1	4,383	0.02%
2022/08/23	0	0.00	1	54.60	55.80	-1	4,544	-0.02%
2022/08/22	3	54.73	2	54.80	54.80	1	4,618	0.02%
2022/08/18	1	55.20	0	0.00	55.50	1	5,105	0.02%
2022/08/17	3	53.57	3	54.27	54.20	0	5,061	0.00%
2022/08/12	3	51.67	3	52.00	52.00	0	4,902	0.00%
2022/08/08	3	55.70	0	0.00	55.70	3	5,015	0.06%
2022/08/03	3	54.83	3	53.50	53.50	0	5,265	0.00%
2022/08/02	3	55.97	3	55.20	55.20	0	5,340	0.00%
2022/08/01	1	57.60	1	57.60	57.60	0	5,370	0.00%
2022/07/29	1	59.20	1	58.50	58.50	0	5,410	0.00%
2022/07/28	3	59.30	3	58.60	58.20	0	5,570	0.00%
2022/07/27	2	58.40	2	58.90	58.90	0	5,754	0.00%
2022/07/26	2	58.75	3	57.80	57.80	-1	5,793	-0.02%
2022/07/25	5	61.68	4	60.70	60.60	1	5,798	0.02%
2022/07/22	4	61.85	3	61.47	61.50	1	5,798	0.02%
2022/07/21	4	59.50	4	61.25	61.30	0	5,806	0.00%
2022/07/20	2	59.05	2	58.20	58.20	0	5,727	0.00%
2022/07/19	2	57.90	2	58.40	58.40	0	5,765	0.00%
2022/07/18	4	58.70	3	58.33	57.80	1	5,837	0.02%
2022/07/15	11	60.06	11	59.74	58.30	0	5,914	0.00%
2022/07/14	0	0.00	1	57.20	57.00	-1	5,907	-0.02%
2022/07/13	2	56.60	1	55.80	55.80	1	6,012	0.02%
2022/07/08	2	57.95	1	57.50	57.30	1	6,489	0.02%
2022/07/07	2	55.50	2	56.30	56.90	0	6,970	0.00%
2022/06/30	1	62.00	1	59.60	59.60	0	7,534	0.00%
2022/06/29	2	62.20	1	62.70	62.80	1	7,691	0.01%
2022/06/24	1	63.70	1	61.50	62.30	0	9,132	0.00%
2022/06/23	2	62.45	2	61.45	61.40	0	9,238	0.00%
2022/06/22	0	0.00	1	61.40	61.00	-1	9,395	-0.01%
2022/06/21	1	65.60	1	65.90	66.00	0	9,518	0.00%
2022/06/20	0	0.00	2	65.45	63.80	-2	10,026	-0.02%
2022/06/17	0	0.00	26	70.09	69.00	-26	10,076	-0.26%
2022/06/16	16	79.20	12	77.38	75.30	4	10,302	0.04%
2022/06/15	7	84.33	2	83.60	83.60	5	10,585	0.05%
2022/06/14	3	85.83	3	86.43	86.40	0	10,654	0.00%
2022/06/13	1	87.20	1	87.30	87.30	0	10,640	0.00%
2022/06/10	1	88.30	1	87.00	88.40	0	10,621	0.00%
2022/06/08	0	0.00	1	86.50	86.50	-1	10,513	-0.01%
2022/06/07	2	88.70	11	88.24	88.00	-9	10,492	-0.09%
2022/06/06	14	87.33	4	87.13	87.50	10	10,465	0.10%
2022/06/02	1	85.70	1	87.00	87.20	0	10,509	0.00%
2022/05/31	4	89.25	23	87.56	86.70	-19	10,516	-0.18%
2022/05/30	4	88.28	2	86.35	86.00	2	10,342	0.02%
2022/05/27	39	84.99	25	85.28	85.00	14	10,246	0.14%
2022/05/26	45	84.34	54	84.39	85.00	-9	10,086	-0.09%
2022/05/25	12	80.52	12	80.39	80.70	0	9,718	0.00%
2022/05/24	34	79.29	33	79.66	78.70	1	9,736	0.01%
2022/05/23	1	80.00	2	81.05	81.20	-1	9,704	-0.01%
2022/05/20	16	80.03	26	78.97	78.60	-10	9,734	-0.10%
2022/05/19	21	79.65	11	78.97	79.70	10	9,745	0.10%
2022/05/18	21	80.14	40	79.80	80.10	-19	9,797	-0.19%
2022/05/17	13	79.09	1	78.90	79.50	12	9,892	0.12%
2022/05/16	5	76.90	6	77.82	77.00	-1	9,973	-0.01%
2022/05/13	11	76.48	0	0.00	76.40	11	10,041	0.11%
2022/05/12	11	76.32	15	77.30	74.10	-4	10,121	-0.04%
2022/05/11	16	79.66	14	79.77	77.50	2	10,284	0.02%
2022/05/10	3	76.70	13	77.49	78.70	-10	10,708	-0.09%
2022/05/09	17	76.66	15	76.43	76.10	2	10,779	0.02%
2022/05/06	23	78.34	13	76.32	78.50	10	10,974	0.09%
2022/05/05	5	79.10	5	78.68	78.50	0	10,985	0.00%
2022/05/04	42	76.08	17	75.06	76.40	25	10,980	0.23%
2022/05/03	3	71.13	3	71.93	72.00	0	10,943	0.00%
2022/04/29	1	70.60	2	69.95	70.00	-1	11,069	-0.01%
2022/04/28	7	70.96	7	70.21	69.60	0	11,265	0.00%
2022/04/27	6	70.90	5	70.90	70.80	1	11,423	0.01%
2022/04/26	2	76.10	2	72.15	71.50	0	11,801	0.00%
2022/04/25	0	0.00	1	76.00	73.50	-1	12,604	-0.01%
2022/04/22	0	0.00	2	80.50	79.00	-2	12,807	-0.02%
2022/04/21	13	85.02	13	84.51	83.70	0	13,150	0.00%
2022/04/20	5	88.52	4	87.63	87.30	1	13,341	0.01%
2022/04/19	6	88.20	7	88.44	87.60	-1	13,553	-0.01%
2022/04/18	6	85.75	7	85.69	85.00	-1	13,948	-0.01%
2022/04/15	0	0.00	10	89.60	88.00	-10	14,342	-0.07%
2022/04/14	32	93.47	20	93.60	92.50	12	14,521	0.08%
2022/04/13	38	93.90	34	93.67	95.40	4	14,732	0.03%
2022/04/12	36	88.84	36	89.02	89.40	0	14,909	0.00%
2022/04/11	13	87.71	13	86.86	86.90	0	15,048	0.00%
2022/04/08	19	88.23	14.3	87.70	88.40	4.7	15,483	0.03%
2022/04/07	18	85.79	17	86.11	84.60	1	16,221	0.01%
2022/04/06	15	88.61	0	0.00	88.00	15	17,036	0.09%
2022/04/01	32	88.03	28	88.56	87.20	4	17,681	0.02%
2022/03/31	9	92.47	8	92.30	92.00	1	17,821	0.01%
2022/03/30	40.3	98.21	30	95.41	92.00	10.3	18,110	0.06%
2022/03/29	20	92.33	24.3	94.16	97.60	-4.3	17,723	-0.02%
2022/03/28	7	87.09	10	86.62	88.80	-3	17,195	-0.02%
2022/03/25	7	88.57	7	85.57	84.90	0	17,271	0.00%
2022/03/24	6	89.95	5	88.80	88.00	1	17,274	0.01%
2022/03/23	11	88.72	10	91.11	89.00	1	17,165	0.01%
2022/03/22	0	0.00	16	85.00	86.00	-16	17,214	-0.09%
2022/03/21	22	85.50	13	85.63	85.40	9	17,232	0.05%
2022/03/18	39	83.01	28	82.67	84.00	11	17,008	0.06%
2022/03/17	1	76.90	1	78.40	79.20	0	16,697	0.00%
2022/03/16	2	71.70	2	72.35	72.00	0	16,836	0.00%
2022/03/15	0	0.00	1	69.80	69.30	-1	17,328	-0.01%
2022/03/14	2	73.70	2	73.90	73.90	0	17,745	0.00%
2022/03/10	5	73.10	4	73.68	73.20	1	18,035	0.01%
2022/03/09	2	70.30	0	0.00	71.10	2	18,056	0.01%
2022/03/08	4	72.65	5	68.40	67.70	-1	18,103	-0.01%
2022/03/07	3	77.30	4	76.55	74.20	-1	18,246	-0.01%
2022/03/04	4	78.88	4	79.08	79.90	0	18,310	0.00%
2022/03/03	2	79.90	11	79.02	78.20	-9	18,327	-0.05%
2022/03/01	2	77.80	0	0.00	78.80	2	18,376	0.01%
2022/02/24	3	76.60	5	76.32	76.20	-2	18,722	-0.01%
2022/02/23	4	80.27	3	79.03	80.70	1	18,972	0.01%
2022/02/22	6	77.62	0	0.00	77.70	6	19,004	0.03%
2022/02/21	0	0.00	1	80.90	80.50	-1	18,928	-0.01%
2022/02/18	3	82.33	3	80.83	82.30	0	18,892	0.00%
2022/02/17	9	83.48	5	83.28	82.50	4	18,818	0.02%
2022/02/16	5	81.30	3	81.67	81.20	2	18,614	0.01%
2022/02/15	4	81.20	10	78.34	78.00	-6	18,492	-0.03%
2022/02/14	4	82.75	9	81.92	80.20	-5	18,393	-0.03%
2022/02/11	8	86.55	2	86.10	86.20	6	18,285	0.03%
2022/02/10	10	88.04	11	88.95	90.00	-1	18,045	-0.01%
2022/02/09	2	83.30	27	82.26	83.00	-25	17,455	-0.14%
2022/02/08	28	81.75	13	80.74	82.20	15	17,285	0.09%
2022/02/07	20	76.25	11	76.35	76.30	9	17,026	0.05%
2022/01/26	5	75.86	8	74.50	74.50	-3	16,965	-0.02%
2022/01/25	4	78.45	4	74.90	74.90	0	16,809	0.00%
2022/01/24	6	77.83	5	80.00	80.00	1	16,642	0.01%
2022/01/21	12	82.90	13	79.15	78.90	-1	16,466	-0.01%
2022/01/19	10.3	84.96	10	85.13	85.80	0.3	16,060	0.00%
2022/01/18	53	88.85	46	89.22	84.10	7	15,608	0.04%
2022/01/17	3	83.93	4	84.80	84.90	-1	14,751	-0.01%
2022/01/14	17	84.14	18	84.46	84.80	-1	14,468	-0.01%
2022/01/13	19	80.29	21	81.27	83.30	-2	14,031	-0.01%
2022/01/12	29	82.46	41	82.72	81.50	-12	13,718	-0.09%
2022/01/11	70	86.28	56	84.75	85.40	14	13,403	0.10%
2022/01/10	45	84.20	61	83.76	87.70	-16	12,873	-0.12%
2022/01/07	2	81.70	2	83.30	79.80	0	12,345	0.00%
2022/01/06	39	85.13	39	85.28	85.10	0	12,029	0.00%
2022/01/05	31	85.85	16	83.60	87.90	15	11,519	0.13%
2022/01/04	44	84.94	45	85.08	80.50	-1	10,781	-0.01%
2022/01/03	27	83.91	38.7	83.76	84.00	-11.7	10,315	-0.11%
2021/12/30	56	82.94	54	83.26	82.00	2	9,703	0.02%
2021/12/29	33	76.34	47	77.33	78.10	-14	8,797	-0.16%
2021/12/28	142.7	73.17	125	71.80	71.70	17.7	7,868	0.22%	大買/大賣/
2021/12/27	5	70.44	18	69.88	73.30	-13	7,134	-0.18%
2021/12/24	34	65.56	37	66.25	66.70	-3	6,771	-0.04%
2021/12/23	1	63.70	32	61.92	62.00	-31	6,230	-0.50%
2021/12/22	15	60.40	0	0.00	59.80	15	5,879	0.26%
2021/12/21	26	60.65	4	61.48	61.20	22	5,681	0.39%
2021/12/20	21	57.64	3	59.50	59.00	18	5,422	0.33%
2021/12/17	2	58.30	2	58.65	57.70	0	5,187	0.00%
2021/12/16	50	59.75	50	59.31	60.00	0	5,086	0.00%
2021/12/15	1	57.70	16	58.87	58.90	-15	4,481	-0.33%
2021/12/14	0	0.00	24	54.24	53.60	-24	4,305	-0.56%
2021/12/13	20	58.00	2	59.35	58.10	18	4,149	0.43%
2021/12/10	10	59.54	14	59.68	59.10	-4	3,953	-0.10%
2021/12/09	43	58.44	82.4	59.21	58.50	-39.4	3,689	-1.07%
2021/12/08	68	55.51	30	55.25	56.30	38	3,166	1.20%
2021/12/07	8	51.41	47	53.30	52.90	-39	2,722	-1.43%
2021/12/06	9	51.80	6	51.67	51.00	3	2,528	0.12%
2021/12/03	24	51.36	2	50.75	50.20	22	2,399	0.92%
2021/12/02	23	51.57	0	0.00	50.10	23	2,355	0.98%
2021/12/01	21	50.76	31	52.04	52.40	-10	2,266	-0.44%
2021/11/30	6	49.93	14	50.50	51.60	-8	2,024	-0.40%
2021/11/29	3	47.67	0	0.00	46.95	3	1,916	0.16%
2021/11/26	11.4	45.42	6.2	45.31	45.05	5.2	1,838	0.28%
2021/11/25	3	48.43	35	48.50	48.30	-32	1,789	-1.79%
2021/11/24	71	49.26	22	49.16	50.00	49	1,737	2.82%
2021/11/23	42.2	50.40	25	49.89	48.40	17.2	1,643	1.05%
2021/11/22	15	48.79	11	49.17	51.00	4	1,332	0.30%
2021/11/19	0	0.00	3	45.77	46.40	-3	1,032	-0.29%
2021/11/10	0	0.00	1	43.50	44.20	-1	954	-0.10%
2021/11/09	1	43.00	1	42.95	42.60	0	954	0.00%
2021/11/08	0	0.00	1	42.65	41.60	-1	960	-0.10%
2021/11/05	0	0.00	1	41.35	41.25	-1	1,003	-0.10%
2021/11/04	4	41.83	0	0.00	41.65	4	1,042	0.38%
2021/11/03	2	41.68	3	42.05	42.55	-1	1,085	-0.09%
2021/11/02	0	0.00	10	41.40	40.40	-10	1,084	-0.92%
2021/11/01	12	42.17	2	42.15	41.90	10	1,091	0.92%
2021/10/29	0	0.00	40	41.83	41.40	-40	1,108	-3.61%
2021/10/28	41	41.90	0	0.00	41.85	41	1,153	3.56%
2021/10/27	0	0.00	2	42.95	42.95	-2	1,125	-0.18%
2021/09/22	1	39.40	0	0.00	39.50	1	4,275	0.02%
2021/09/15	0	0.00	40	41.20	40.90	-40	4,303	-0.93%
2021/09/10	40	42.10	0	0.00	42.35	40	4,348	0.92%
2021/09/08	0	0.00	2	41.80	41.00	-2	4,466	-0.04%
2021/09/07	8	40.45	6	40.30	41.00	2	4,461	0.04%
2021/09/06	1	41.65	0	0.00	40.30	1	4,454	0.02%
2021/09/02	8	45.35	8	44.18	43.80	0	4,420	0.00%
2021/08/31	0	0.00	2	43.40	43.90	-2	4,384	-0.05%
2021/08/30	1	43.20	0	0.00	42.75	1	4,381	0.02%
2021/08/13	0	0.00	30	43.65	41.20	-30	4,309	-0.70%
2021/08/12	30	44.70	0	0.00	45.30	30	4,291	0.70%
2021/08/05	1	49.15	0	0.00	48.60	1	4,218	0.02%
2021/08/04	1	50.80	0	0.00	49.60	1	4,232	0.02%
2021/07/29	0	0.00	4	46.93	47.70	-4	4,135	-0.10%
2021/07/28	0	0.00	1	44.50	47.80	-1	4,105	-0.02%
2021/07/27	4	52.20	0	0.00	49.30	4	4,081	0.10%
2021/07/23	0	0.00	5	48.50	48.50	-5	4,000	-0.12%
2021/07/22	2	50.40	0	0.00	50.40	2	3,964	0.05%
2021/07/21	10	53.35	7	53.44	51.80	3	4,023	0.07%
2021/07/20	0	0.00	78	51.27	50.80	-78	3,899	-2.00%
2021/07/19	38	51.88	0	0.00	52.20	38	3,839	0.99%
2021/07/16	2	51.80	21	50.31	50.80	-19	3,799	-0.50%
2021/07/15	62	51.30	2	51.30	51.30	60	3,766	1.59%
2021/07/13	0	0.00	11	51.94	51.00	-11	3,615	-0.30%
2021/07/12	4	53.40	28.1	53.69	54.70	-24.1	3,441	-0.70%
2021/07/09	1.1	50.33	40	52.00	52.00	-38.9	3,120	-1.25%
2021/07/08	25	47.30	0	0.00	47.30	25	2,932	0.85%
2021/07/07	1	48.80	91	47.86	47.10	-90	2,881	-3.12%
2021/07/06	50	45.21	2	44.30	45.60	48	2,615	1.84%
2021/07/05	40	43.14	25	42.22	43.65	15	2,638	0.57%
2021/07/02	0	0.00	2	39.10	39.70	-2	2,675	-0.07%
2021/07/01	11	40.02	5	38.30	40.05	6	2,619	0.23%
2021/06/29	2	34.90	6	36.53	35.40	-4	2,215	-0.18%
2021/06/25	1	33.65	0	0.00	33.30	1	2,025	0.05%
2021/06/21	0	0.00	1	33.65	33.35	-1	1,974	-0.05%
2021/06/18	1	34.70	0	0.00	33.95	1	1,971	0.05%
2021/06/15	1	32.35	1	32.70	32.80	0	1,867	0.00%
2021/06/11	0	0.00	2	32.45	31.80	-2	1,850	-0.11%
2021/06/03	2	31.85	0	0.00	31.90	2	1,853	0.11%
2021/05/14	1	29.50	1	28.65	29.45	0	1,759	0.00%
2021/05/12	0	0.00	2	31.60	29.00	-2	1,711	-0.12%
2021/05/04	1	29.80	0	0.00	30.20	1	1,605	0.06%
2021/04/28	1	34.55	0	0.00	35.45	1	1,534	0.07%
2021/04/27	4	36.33	0	0.00	34.55	4	1,498	0.27%
2021/04/26	1	34.70	0	0.00	34.95	1	1,330	0.08%
2021/04/12	9	35.15	0	0.00	34.70	9	1,495	0.60%
2021/04/09	51	36.02	1	35.10	35.75	50	1,446	3.46%
2021/03/18	0	0.00	3	29.65	29.30	-3	1,084	-0.28%
2021/03/11	3	29.10	0	0.00	29.00	3	1,336	0.22%
2021/01/11	2	32.55	52	32.18	31.45	-50	2,240	-2.23%
2021/01/08	51	31.17	1	31.60	31.60	50	2,139	2.34%
2021/01/07	0	0.00	1	30.10	29.90	-1	2,187	-0.05%
2021/01/06	0	0.00	60	31.00	29.50	-60	2,207	-2.72%
2021/01/05	60	31.31	0	0.00	31.50	60	2,152	2.79%
2020/12/30	0	0.00	1	30.60	30.25	-1	2,087	-0.05%
2020/12/29	1	30.15	0	0.00	29.55	1	2,059	0.05%
2020/12/25	0	0.00	1	29.20	29.25	-1	2,030	-0.05%
2020/12/21	1	28.95	2	28.75	28.95	-1	1,985	-0.05%
2020/12/18	0	0.00	4	29.75	29.20	-4	1,944	-0.21%
2020/12/14	1	30.40	0	0.00	30.45	1	1,911	0.05%
2020/12/10	16	31.21	32	31.01	31.15	-16	1,873	-0.85%
2020/12/09	14	31.61	7	31.50	31.70	7	1,833	0.38%
2020/12/03	1	30.75	5	31.02	30.30	-4	1,635	-0.24%
2020/12/02	11	30.89	0	0.00	30.80	11	1,601	0.69%
2020/12/01	0	0.00	3	30.35	32.00	-3	1,531	-0.20%
2020/11/30	0	0.00	2	30.25	29.75	-2	1,457	-0.14%
2020/11/27	0	0.00	1	30.35	30.00	-1	1,440	-0.07%
2020/11/26	1	29.85	0	0.00	29.80	1	1,417	0.07%
2020/11/25	1	30.00	0	0.00	29.80	1	1,401	0.07%
2020/11/24	0	0.00	4	30.79	29.65	-4	1,360	-0.29%
2020/11/23	8	30.23	1	30.10	30.10	7	1,293	0.54%
2020/11/20	17	28.71	11	29.48	29.25	6	1,206	0.50%
2020/11/18	3	27.65	3	27.90	27.80	0	1,089	0.00%
2020/11/12	1	27.90	0	0.00	27.70	1	1,074	0.09%
2020/11/09	0	0.00	1	27.25	27.10	-1	1,010	-0.10%
2020/11/06	1	27.70	1	27.30	27.20	0	1,002	0.00%
2020/11/05	0	0.00	1	27.45	27.50	-1	998	-0.10%
2020/11/04	1	28.25	1	27.90	27.80	0	992	0.00%
2020/11/03	1	28.10	0	0.00	27.70	1	957	0.10%
2020/10/22	0	0.00	20	27.92	27.50	-20	879	-2.27%
2020/10/21	20	29.14	0	0.00	28.45	20	848	2.36%
2020/10/20	1	27.90	1	27.75	28.40	0	683	0.00%
2020/10/19	1	28.00	0	0.00	27.55	1	638	0.16%
2020/10/13	0	0.00	5	25.40	25.50	-5	421	-1.19%
2020/09/25	0	0.00	1	23.25	23.70	-1	467	-0.21%
2020/09/23	0	0.00	1	24.70	24.40	-1	552	-0.18%
2020/08/26	0	0.00	3	24.72	24.90	-3	770	-0.39%
2020/08/06	5	25.10	0	0.00	24.80	5	950	0.53%
2020/07/31	0	0.00	1	24.35	24.40	-1	981	-0.10%
2020/07/30	1	24.05	0	0.00	24.30	1	1,011	0.10%
2020/07/09	1	27.10	0	0.00	26.90	1	1,717	0.06%
2020/07/03	1	27.30	3	27.00	27.00	-2	1,777	-0.11%
2020/06/19	1	26.55	0	0.00	26.55	1	1,744	0.06%
2020/06/05	1	29.15	0	0.00	28.45	1	1,891	0.05%
2020/06/02	0	0.00	2	27.70	27.75	-2	1,770	-0.11%
2020/06/01	1	28.10	1	27.75	28.05	0	1,777	0.00%
2020/05/28	2	27.40	1	27.65	27.00	1	1,780	0.06%
2020/05/27	0	0.00	1	27.65	27.20	-1	1,801	-0.06%
2020/05/22	0	0.00	3	27.33	27.00	-3	2,030	-0.15%
2020/05/19	1	27.35	0	0.00	27.20	1	2,188	0.05%
2020/05/15	0	0.00	1	28.30	27.70	-1	2,274	-0.04%
2020/05/14	6	28.45	2	28.80	27.25	4	2,248	0.18%
2020/05/06	1	29.20	0	0.00	28.30	1	2,372	0.04%
2020/05/05	1	29.40	2	28.98	28.80	-1	2,409	-0.04%
2020/05/04	0	0.00	1	27.70	27.75	-1	2,479	-0.04%
2020/04/30	4	28.95	4	29.38	28.50	0	2,565	0.00%
2020/04/29	0	0.00	3	27.55	28.00	-3	2,483	-0.12%
2020/04/28	1	28.35	3	28.30	27.40	-2	2,537	-0.08%
2020/04/27	4	28.59	0	0.00	28.10	4	2,549	0.16%
2020/04/23	0	0.00	1	28.40	27.90	-1	2,597	-0.04%
2020/04/22	2	28.35	0	0.00	28.20	2	2,666	0.07%
2020/04/21	0	0.00	1	28.30	27.45	-1	2,682	-0.04%
2020/04/20	2	28.50	1	28.00	28.20	1	2,767	0.04%
2020/04/17	0	0.00	1	28.40	27.30	-1	2,803	-0.04%
2020/04/16	2	26.75	2	26.60	27.65	0	3,005	0.00%
2020/04/15	6	24.07	6	25.13	25.20	0	2,939	0.00%
2020/04/14	5	22.75	6	22.80	22.95	-1	3,074	-0.03%
2020/04/10	3	22.90	0	0.00	22.75	3	3,724	0.08%
2020/04/09	3	22.65	5	23.05	22.50	-2	3,936	-0.05%
2020/04/08	5	22.85	3	23.43	23.40	2	3,916	0.05%
2020/04/07	1	21.45	4	21.35	21.65	-3	3,884	-0.08%
2020/04/06	1	20.05	1	19.85	20.10	0	3,884	0.00%
2020/04/01	1	19.75	1	19.55	20.00	0	3,880	0.00%
2020/03/31	1	19.80	1	19.65	19.50	0	3,887	0.00%
2020/03/30	1	18.85	0	0.00	19.50	1	3,897	0.03%
2020/03/27	0	0.00	1	20.20	19.15	-1	3,919	-0.03%
2020/03/26	1	19.50	0	0.00	19.50	1	3,914	0.03%
2020/03/25	0	0.00	1	19.85	19.50	-1	3,933	-0.03%
2020/03/24	1	18.55	1	18.55	18.60	0	3,935	0.00%
2020/03/23	1	17.60	0	0.00	17.40	1	4,005	0.02%
2020/03/20	0	0.00	1	18.25	18.40	-1	4,017	-0.02%
2020/03/19	1	16.95	0	0.00	16.85	1	4,001	0.02%
2020/03/17	0	0.00	1	18.70	18.45	-1	3,969	-0.03%
2020/03/03	2	30.20	2	30.05	29.80	0	3,946	0.00%
2020/02/27	4	29.98	2	30.00	29.05	2	3,904	0.05%
2020/02/26	0	0.00	10	30.90	30.80	-10	3,849	-0.26%
2020/02/25	6	32.95	0	0.00	32.50	6	3,774	0.16%
2020/02/24	8	32.88	6	32.77	33.25	2	3,657	0.05%
2020/02/21	5	31.44	9	31.57	31.65	-4	3,554	-0.11%
2020/02/20	4	31.25	4	31.05	31.05	0	3,493	0.00%
2020/02/18	3	31.08	0	0.00	31.30	3	3,444	0.09%
2020/02/17	7	30.53	7	30.25	30.25	0	3,363	0.00%
2020/02/13	0	0.00	4	31.20	30.30	-4	3,323	-0.12%
2020/02/11	1	31.95	1	31.50	31.10	0	3,274	0.00%
2020/02/10	1	31.25	0	0.00	31.10	1	3,217	0.03%
2020/02/07	2	30.93	46	30.66	30.50	-44	3,165	-1.39%
2020/02/06	50	31.17	0	0.00	31.15	50	3,130	1.60%
2020/02/05	1	31.85	0	0.00	30.70	1	3,067	0.03%
2020/02/04	0	0.00	1	29.50	30.55	-1	2,935	-0.03%
2020/02/03	1	26.90	0	0.00	27.80	1	2,837	0.04%
2020/01/16	3	31.85	3.9	32.11	31.80	-0.9	2,648	-0.03%
2020/01/15	1	31.65	8	31.83	32.20	-7	2,564	-0.27%
2020/01/14	6	32.34	2	32.60	32.60	4	2,499	0.16%
2020/01/13	3	32.00	0	0.00	31.70	3	2,385	0.13%
2020/01/10	8	33.05	8	33.18	32.70	0	2,303	0.00%
2020/01/09	2	30.80	2	30.70	31.30	0	2,015	0.00%
2020/01/08	3	32.50	2	32.18	31.15	1	1,960	0.05%
2020/01/07	7	31.27	7	30.81	32.00	0	1,779	0.00%
2020/01/06	0	0.00	1	33.70	33.70	-1	1,529	-0.07%
2020/01/02	0	0.00	3	28.20	27.90	-3	937	-0.32%
2019/12/30	0	0.00	2	28.25	28.00	-2	972	-0.21%
2019/12/26	0	0.00	1	28.05	27.40	-1	962	-0.10%
2019/12/25	1	27.80	0	0.00	27.55	1	1,049	0.10%
2019/12/24	9	27.88	6	27.75	27.75	3	1,112	0.27%
2019/12/04	2	27.80	0	0.00	27.50	2	1,087	0.18%
2019/12/02	0	0.00	1	25.60	25.15	-1	950	-0.11%
2019/11/29	0	0.00	4	25.75	25.30	-4	956	-0.42%
2019/11/25	5	24.75	0	0.00	24.65	5	1,036	0.48%
2019/11/12	0	0.00	1	24.85	25.20	-1	1,033	-0.10%
2019/11/08	0	0.00	0.1	25.60	25.60	-0.1	1,030	-0.01%
2019/11/07	0	0.00	1	25.60	25.60	-1	1,029	-0.10%
2019/10/25	0	0.00	1	27.50	27.50	-1	1,061	-0.09%
2019/10/24	0	0.00	2	27.65	27.90	-2	1,059	-0.19%
2019/10/23	1	26.90	0	0.00	26.90	1	1,021	0.10%
2019/10/08	3	29.15	5	28.51	28.40	-2	959	-0.21%
2019/10/07	10	28.97	5	29.13	28.90	5	936	0.53%
2019/10/02	0	0.00	4	28.48	28.60	-4	866	-0.46%
2019/10/01	18	29.15	7	28.88	29.10	11	847	1.30%
2019/09/27	6	28.08	3	27.68	28.05	3	770	0.39%
2019/09/24	0	0.00	2	26.90	26.80	-2	653	-0.31%
2019/09/17	2	27.25	0	0.00	27.50	2	636	0.31%
2019/09/06	5	28.30	5	28.60	27.80	0	585	0.00%
2019/09/02	0	0.00	5	26.90	26.85	-5	493	-1.01%
2019/08/30	9	25.86	3	26.65	26.75	6	451	1.33%
2019/08/12	0	0.00	2	24.35	24.35	-2	460	-0.43%
2019/08/05	0	0.00	1	25.35	25.35	-1	470	-0.21%
2019/07/25	0	0.00	2	28.80	28.75	-2	474	-0.42%
2019/07/24	1	28.75	1	28.75	28.75	0	475	0.00%
2019/07/17	0	0.00	1	28.45	28.40	-1	532	-0.19%
2019/07/09	0	0.00	5	28.55	28.75	-5	663	-0.75%
2019/07/04	6	29.21	0	0.00	29.60	6	712	0.84%
2019/06/17	2	27.80	0	0.00	28.30	2	810	0.25%
2019/06/05	10	27.95	0	0.00	27.60	10	884	1.13%
2019/05/24	0	0.00	10	27.00	26.75	-10	942	-1.06%
2019/04/23	1	34.80	0	0.00	33.10	1	1,183	0.08%
2019/04/17	0	0.00	1	33.60	33.50	-1	1,110	-0.09%
2019/03/27	0	0.00	4	30.70	30.60	-4	1,021	-0.39%
2019/03/22	2	32.20	0	0.00	31.80	2	1,032	0.19%
2019/03/18	2	31.70	0	0.00	31.70	2	1,080	0.19%
2019/03/14	3	32.52	1	33.50	32.25	2	1,131	0.18%
2019/03/11	1	33.00	1	32.90	33.00	0	1,332	0.00%
2019/03/07	3	33.00	3	32.20	32.20	0	1,413	0.00%
2019/03/04	1	31.20	0	0.00	31.50	1	1,483	0.07%
2019/02/27	1	31.80	0	0.00	31.35	1	1,494	0.07%
2019/02/26	1	32.80	0	0.00	32.55	1	1,493	0.07%
2019/02/20	0	0.00	1	33.50	32.65	-1	1,666	-0.06%
2019/02/15	1	32.00	0	0.00	31.90	1	1,691	0.06%
2019/02/14	0	0.00	3	32.70	32.75	-3	1,694	-0.18%
2019/02/13	3	33.20	6	33.20	33.55	-3	1,686	-0.18%
2019/01/29	1	29.75	0	0.00	29.85	1	1,728	0.06%
2019/01/21	0	0.00	5	31.60	31.30	-5	2,078	-0.24%
2019/01/15	0	0.00	3	29.73	29.55	-3	2,150	-0.14%
2019/01/11	3	29.35	0	0.00	29.35	3	2,207	0.14%
2019/01/09	0	0.00	10	29.30	29.50	-10	2,259	-0.44%
2019/01/07	10	29.00	0	0.00	29.00	10	2,303	0.43%
2018/12/28	5	30.80	4	31.50	30.80	1	2,414	0.04%
2018/12/24	4	31.00	0	0.00	31.00	4	2,549	0.16%
2018/12/17	5	32.30	0	0.00	32.30	5	2,656	0.19%
2018/12/12	1	34.00	0	0.00	34.00	1	2,697	0.04%
2018/12/06	0	0.00	1	33.25	33.10	-1	2,792	-0.04%
2018/12/05	1	34.80	1	34.50	34.50	0	2,733	0.00%
2018/12/04	1	34.40	1	34.75	35.05	0	2,770	0.00%
2018/12/03	0	0.00	2	33.80	34.50	-2	2,786	-0.07%
2018/11/30	3	31.20	3	31.60	31.40	0	2,740	0.00%
2018/11/29	0	0.00	2	31.80	30.95	-2	2,755	-0.07%
2018/11/28	2	31.45	3	31.07	31.20	-1	2,775	-0.04%
2018/11/27	0	0.00	2	29.95	30.50	-2	2,819	-0.07%
2018/11/23	2	28.75	0	0.00	28.90	2	2,921	0.07%
2018/11/21	3	30.93	11	31.20	30.90	-8	3,073	-0.26%
2018/11/20	11	30.75	0	0.00	30.75	11	3,174	0.35%
2018/11/19	0	0.00	2	29.18	29.60	-2	3,215	-0.06%
2018/11/16	13	28.46	14	28.95	28.40	-1	3,308	-0.03%
2018/11/14	3	27.90	0	0.00	27.65	3	3,331	0.09%
2018/11/08	0	0.00	2	29.55	27.90	-2	3,874	-0.05%
2018/11/07	6	28.67	4	28.95	28.75	2	3,939	0.05%
2018/11/05	11	28.55	10	28.35	27.95	1	4,018	0.02%
2018/11/02	10	28.60	28	29.09	28.75	-18	4,090	-0.44%
2018/11/01	18	28.32	4	27.08	27.95	14	4,098	0.34%
2018/10/31	4	26.68	9	25.83	26.90	-5	4,057	-0.12%
2018/10/30	3	24.60	0	0.00	24.95	3	4,076	0.07%
2018/10/29	6	25.48	0	0.00	25.35	6	4,212	0.14%
2018/10/22	5	28.82	7	28.20	28.90	-2	4,606	-0.04%
2018/10/19	2	28.95	0	0.00	29.15	2	4,742	0.04%
2018/10/16	0	0.00	3	31.10	31.20	-3	4,937	-0.06%
2018/10/12	3	29.60	0	0.00	29.50	3	5,214	0.06%
2018/10/09	0	0.00	2	32.10	31.85	-2	5,688	-0.04%
2018/10/05	1	32.30	0	0.00	32.30	1	5,857	0.02%
2018/10/03	1	37.55	0	0.00	36.95	1	5,936	0.02%
2018/09/28	2	37.08	1	37.25	36.85	1	6,273	0.02%
2018/09/27	1	37.60	1	37.45	37.05	0	6,504	0.00%
2018/09/26	1	40.10	0	0.00	38.85	1	6,676	0.01%
2018/09/25	0	0.00	5	38.70	39.35	-5	6,917	-0.07%
2018/09/21	1	39.50	0	0.00	39.45	1	7,017	0.01%
2018/09/20	6	39.65	1	39.50	38.80	5	7,158	0.07%
2018/09/19	3	40.60	3	39.20	39.20	0	7,395	0.00%
2018/09/17	1	40.80	3	41.53	41.10	-2	7,372	-0.03%
2018/09/14	5	41.11	3	41.48	41.20	2	7,360	0.03%
2018/09/13	2	40.70	4	40.63	39.60	-2	7,312	-0.03%
2018/09/12	2	38.90	0	0.00	39.50	2	7,280	0.03%
2018/09/06	1	45.90	1	45.55	45.45	0	7,095	0.00%
2018/09/05	0	0.00	1	46.70	45.50	-1	7,092	-0.01%
2018/09/04	0	0.00	1	46.00	46.25	-1	7,196	-0.01%
2018/09/03	5	45.75	0	0.00	45.00	5	7,225	0.07%
2018/08/31	0	0.00	3	49.10	48.45	-3	7,216	-0.04%
2018/08/28	1	47.80	0	0.00	47.60	1	7,352	0.01%
2018/08/27	2	47.55	21	47.22	48.30	-19	7,293	-0.26%
2018/08/24	0	0.00	1	42.90	44.05	-1	7,200	-0.01%
2018/08/23	1	42.75	1	44.60	42.10	0	7,151	0.00%
2018/08/22	1	46.60	0	0.00	45.50	1	7,106	0.01%
2018/08/21	3	46.95	1	46.75	47.05	2	7,505	0.03%
2018/08/20	6	46.53	6	46.44	46.80	0	7,655	0.00%
2018/08/17	5	47.00	2	46.90	46.35	3	7,878	0.04%
2018/08/16	9	49.03	10	48.63	48.60	-1	8,164	-0.01%
2018/08/15	2	47.85	3	47.68	47.80	-1	8,453	-0.01%
2018/08/14	1	44.70	4	45.15	47.30	-3	8,663	-0.03%
2018/08/13	2	44.10	0	0.00	43.00	2	8,773	0.02%
2018/08/10	1	46.90	1	46.50	46.90	0	8,845	0.00%
2018/08/09	1	48.80	0	0.00	47.70	1	8,973	0.01%
2018/08/08	4	49.30	0	0.00	48.80	4	9,068	0.04%
2018/08/06	1	50.00	15	50.80	49.70	-14	9,599	-0.15%
2018/08/03	15	50.63	3	48.60	50.50	12	9,915	0.12%
2018/08/02	8	47.39	7	48.82	46.85	1	9,918	0.01%
2018/08/01	15	52.40	13	51.60	51.40	2	9,870	0.02%
2018/07/31	6	50.16	6	50.11	51.00	0	9,834	0.00%
2018/07/30	5	51.50	4	52.33	51.10	1	9,729	0.01%
2018/07/27	1	57.20	1	56.70	56.70	0	9,633	0.00%
2018/07/26	3	56.20	3	57.33	56.60	0	9,571	0.00%
2018/07/25	0	0.00	3	54.00	54.00	-3	9,420	-0.03%
2018/07/23	10	54.30	3	54.00	54.80	7	9,397	0.07%
2018/07/20	19	53.02	32	54.40	52.30	-13	9,344	-0.14%
2018/07/19	13	56.53	11	55.97	57.00	2	9,256	0.02%
2018/07/18	19	56.16	1	56.00	55.40	18	9,125	0.20%
2018/07/17	3	65.27	1	69.10	61.50	2	8,832	0.02%
2018/07/16	4	66.95	19	66.99	66.60	-15	8,657	-0.17%
2018/07/13	6	66.82	41	67.20	66.40	-35	8,567	-0.41%
2018/07/12	83	65.74	56	65.81	66.30	27	8,562	0.32%
2018/07/11	20	63.60	1	64.40	63.60	19	8,591	0.22%
2018/07/10	4	65.30	3	66.23	67.60	1	8,825	0.01%
2018/07/09	4	62.80	7	63.00	62.00	-3	8,771	-0.03%
2018/07/06	13	65.72	14	64.67	64.00	-1	8,667	-0.01%
2018/07/05	16	71.63	20	69.46	68.10	-4	8,546	-0.05%
2018/07/04	12	67.48	1	70.60	69.80	11	8,345	0.13%
2018/07/03	12	74.99	11	74.47	73.10	1	8,184	0.01%
2018/07/02	7	73.40	1	71.20	71.20	6	7,949	0.08%
2018/06/29	0	0.00	5	74.08	70.50	-5	7,890	-0.06%
2018/06/28	15	73.04	10	73.71	73.00	5	7,787	0.06%
2018/06/27	0	0.00	27	70.00	69.40	-27	7,640	-0.35%
2018/06/26	27	69.00	1	65.60	69.00	26	7,758	0.34%
2018/06/14	0	0.00	3	66.00	66.00	-3	8,326	-0.04%
2018/06/12	0	0.00	3	78.10	78.10	-3	8,308	-0.04%
2018/06/11	0	0.00	2	74.00	77.80	-2	8,258	-0.02%
2018/06/08	0	0.00	24	71.28	70.80	-24	8,217	-0.29%
2018/06/07	25	70.90	0	0.00	72.00	25	8,191	0.31%
2018/06/06	15	63.10	15	63.83	65.60	0	8,091	0.00%
2018/06/05	1	59.70	28	60.51	59.70	-27	8,062	-0.33%
2018/06/04	0	0.00	15	58.60	58.60	-15	8,117	-0.18%
2018/06/01	31	53.99	29	52.40	53.30	2	8,313	0.02%
2018/05/31	35	57.14	0	0.00	52.40	35	8,872	0.39%
2018/05/30	10	58.00	0	0.00	57.10	10	9,042	0.11%
2018/05/29	5	57.24	5	55.40	58.80	0	9,052	0.00%
2018/05/28	13	55.29	0	0.00	55.70	13	8,710	0.15%
2018/05/25	23	48.30	23	49.40	50.70	0	8,558	0.00%
2018/05/24	1	45.00	4	43.58	46.10	-3	8,327	-0.04%
2018/05/23	3	43.47	12	44.45	42.80	-9	8,045	-0.11%
2018/05/22	7	42.76	21	42.10	44.00	-14	7,771	-0.18%
2018/05/21	22	39.82	0	0.00	40.00	22	7,447	0.30%
2018/05/18	20	37.14	20	36.79	36.45	0	7,305	0.00%
2018/05/17	1	37.90	3	35.55	35.50	-2	7,259	-0.03%
2018/05/15	14	41.44	2	39.10	39.10	12	7,638	0.16%
2018/05/14	0	0.00	2	39.33	40.15	-2	7,524	-0.03%
2018/05/11	8	34.10	8	34.22	36.65	0	7,250	0.00%
2018/05/10	1	34.30	2	34.23	34.95	-1	6,895	-0.01%
2018/05/09	1	32.20	0	0.00	31.80	1	6,761	0.01%
2018/04/23	0	0.00	0.3	35.10	35.10	-0.3	6,697	0.00%
2018/04/20	0	0.00	1	35.10	35.00	-1	6,777	-0.01%
2018/04/19	0	0.00	1	36.00	35.65	-1	7,020	-0.01%
2018/04/18	1	35.00	0	0.00	35.50	1	7,172	0.01%
2018/04/17	1	35.70	0	0.00	34.25	1	7,416	0.01%
2018/04/16	0	0.00	3	36.83	37.00	-3	7,342	-0.04%
2018/04/11	0	0.00	1	33.60	33.75	-1	7,073	-0.01%
2018/04/10	1	34.65	6	35.65	34.45	-5	7,196	-0.07%
2018/04/09	4	35.28	3	35.35	36.40	1	7,222	0.01%
2018/04/03	2	35.25	0	0.00	34.75	2	7,218	0.03%
2018/04/02	1	36.20	1	35.75	35.55	0	7,327	0.00%
2018/03/31	3	36.10	1	36.25	36.05	2	7,406	0.03%
2018/03/30	2	36.70	1	37.00	35.80	1	7,418	0.01%
2018/03/29	1	34.85	3	36.30	36.10	-2	7,305	-0.03%
2018/03/28	2	34.80	1	34.60	34.10	1	7,205	0.01%
2018/03/26	1	33.40	1	33.50	33.30	0	7,098	0.00%
2018/03/22	2	37.10	3	34.85	34.75	-1	6,999	-0.01%
2018/03/21	1	36.65	0	0.00	36.00	1	6,781	0.01%
2018/03/20	1	33.35	0	0.00	33.40	1	6,551	0.02%
2018/03/15	2	35.50	0	0.00	34.45	2	6,423	0.03%
2018/03/14	0	0.00	2	34.50	33.90	-2	6,320	-0.03%
2018/03/12	10	34.75	10	34.00	33.50	0	6,220	0.00%
2018/03/08	5	35.87	4	35.35	34.80	1	6,098	0.02%
2018/03/07	2	36.83	1	37.40	35.10	1	5,925	0.02%
2018/03/06	17	37.20	16	38.19	37.20	1	5,676	0.02%
2018/03/05	0	0.00	1	34.60	35.30	-1	5,056	-0.02%
2018/03/02	0	0.00	3	32.40	32.10	-3	4,786	-0.06%
2018/03/01	0	0.00	10	32.15	32.70	-10	4,682	-0.21%
2018/02/23	10	32.90	2	33.30	31.60	8	4,485	0.18%
2018/02/22	0	0.00	49	33.37	32.10	-49	4,352	-1.13%
2018/02/21	40	32.60	0	0.00	32.60	40	4,151	0.96%
2018/02/12	2	31.95	0	0.00	29.65	2	4,043	0.05%
2018/02/08	31	33.00	18	32.98	31.80	13	3,827	0.34%
2018/02/07	15	32.35	15	32.95	33.15	0	3,356	0.00%
2018/02/06	6	31.08	47	29.79	30.15	-41	3,055	-1.34%
2018/02/05	31	29.26	6	29.14	29.30	25	2,769	0.90%
2018/02/02	1	29.05	0	0.00	28.70	1	2,712	0.04%
2018/02/01	10	28.70	0	0.00	29.00	10	2,673	0.37%
2018/01/30	4	27.15	1	26.95	27.10	3	2,625	0.11%
2018/01/29	1	28.60	0	0.00	28.55	1	2,591	0.04%
2018/01/26	1	29.00	0	0.00	28.95	1	2,579	0.04%
2018/01/17	0	0.00	1	30.50	30.30	-1	2,375	-0.04%
2018/01/16	6	31.61	2	31.85	31.10	4	2,294	0.17%
2018/01/15	6	32.85	10	33.13	32.75	-4	2,169	-0.18%
2018/01/12	4	30.94	6	30.99	31.20	-2	1,888	-0.11%
2018/01/11	7	30.16	11	29.50	29.50	-4	1,649	-0.24%
2018/01/05	5	26.20	1	26.25	26.85	4	1,199	0.33%
2018/01/04	1	28.10	0	0.00	27.35	1	1,147	0.09%
2018/01/03	0	0.00	5	27.78	27.95	-5	982	-0.51%
2018/01/02	2	26.40	2	27.00	27.00	0	885	0.00%