泰碩 (3338)-群益金鼎-海山券商分點個股進出

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
70.3
漲跌
▼1.4
漲幅
-1.95%
成交量
1,869張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:13:35(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

泰碩 (3338)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/15	1	71.60	0	0.00	70.30	1	4,873	0.02%
2024/05/14	0	71.90	0	0.00	71.70	0	4,892	0.00%
2024/05/13	0	71.00	0	0.00	71.00	0	4,938	0.00%
2024/05/10	1	70.90	0	0.00	71.20	1	5,090	0.02%
2024/05/09	0	0.00	0	73.20	72.20	0	5,077	0.00%
2024/05/08	1	73.90	0	0.00	73.50	1	5,054	0.02%
2024/05/07	1	73.10	1	74.50	74.10	0	5,125	0.00%
2024/05/06	11	73.64	11	73.99	72.80	0	5,077	0.00%
2024/05/02	8	73.70	4	74.38	73.50	4	4,925	0.08%
2024/04/30	4	73.90	0	0.00	74.10	4	4,853	0.08%
2024/04/29	2	73.85	8	74.25	73.80	-6	4,780	-0.13%
2024/04/26	8	71.98	8	72.18	70.50	0	4,646	0.00%
2024/04/25	20	73.32	12	71.85	72.60	8	4,455	0.18%
2024/04/24	2	70.25	10	71.32	73.30	-8	4,192	-0.19%
2024/04/23	0	0.00	1	67.20	66.70	-1	4,090	-0.02%
2024/04/22	2	67.76	0	0.00	64.80	2	4,080	0.05%
2024/04/19	5	67.04	8	66.88	67.80	-3	4,057	-0.07%
2024/04/18	8	70.44	6	71.00	70.10	2	4,021	0.05%
2024/04/17	3	69.43	7	69.33	69.20	-4	3,961	-0.10%
2024/04/16	1	64.00	0	0.00	64.60	1	3,921	0.03%
2024/04/15	2	67.30	1	67.60	67.00	1	3,909	0.03%
2024/04/11	1	68.40	1	68.89	67.90	0	3,907	0.00%
2024/04/10	7	69.57	3	70.00	68.90	4	4,013	0.10%
2024/04/09	3	68.13	2	68.40	70.50	1	4,009	0.02%
2024/04/08	2	66.45	2	66.55	65.80	0	3,965	0.00%
2024/03/29	0	0.00	3	64.70	64.70	-3	4,465	-0.07%
2024/03/28	1	65.69	1	65.60	64.70	0	4,449	0.00%
2024/03/27	0	65.10	2	65.00	65.40	-2	4,455	-0.04%
2024/03/26	3	65.93	5	65.62	65.30	-2	4,443	-0.05%
2024/03/25	1	65.90	5	67.58	67.30	-4	4,406	-0.09%
2024/03/22	3	65.73	2	66.30	65.70	1	4,392	0.02%
2024/03/21	5	66.26	6	66.57	66.20	-1	4,376	-0.02%
2024/03/20	3	67.60	4.1	67.26	66.00	-1.1	4,370	-0.02%
2024/03/19	0	68.50	1	68.60	67.50	-1	4,349	-0.02%
2024/03/18	2	68.36	4	68.45	68.90	-2	4,375	-0.04%
2024/03/15	1	67.50	1	67.60	67.60	0	4,498	0.00%
2024/03/14	7	68.70	1	67.90	67.90	6	4,481	0.13%
2024/03/13	13	70.45	6	70.62	71.00	7	4,425	0.16%
2024/03/12	1	72.40	6	71.48	72.40	-5	4,272	-0.12%
2024/03/11	5	70.57	2	71.75	68.70	3	4,134	0.07%
2024/03/08	10	74.16	6	73.63	70.80	4	4,020	0.10%
2024/03/07	28	77.46	25	78.24	76.10	3	3,727	0.08%
2024/03/06	3	72.57	4	72.40	73.20	-1	3,062	-0.03%
2024/03/05	3	66.90	6	67.20	66.60	-3	2,854	-0.11%
2024/03/04	8	68.30	1	69.20	67.50	7	2,823	0.25%
2024/03/01	0	0.00	1	67.70	68.00	-1	2,698	-0.04%
2024/02/29	1	67.10	30.1	65.49	66.50	-29.1	2,608	-1.12%
2024/02/27	3	63.57	4	64.50	65.70	-1	2,572	-0.04%
2024/02/26	1	64.50	2	65.00	64.50	-1	2,555	-0.04%
2024/02/23	2	64.40	0	0.00	64.00	2	2,558	0.08%
2024/02/21	0	0.00	1	66.10	65.20	-1	2,529	-0.04%
2024/02/20	5	66.00	0	0.00	65.50	5	2,514	0.20%
2024/02/19	1	66.80	0	0.00	66.10	1	2,493	0.04%
2024/02/16	0	67.80	6	66.82	67.30	-6	2,461	-0.24%
2024/02/15	9	65.88	9	65.18	65.50	0	2,388	0.00%
2024/02/05	2	65.15	0	0.00	64.60	2	2,349	0.09%
2024/02/02	39	66.72	17	66.72	66.50	22	2,301	0.95%
2024/02/01	0	0.00	1	64.50	64.40	-1	2,132	-0.05%
2024/01/31	0	0.00	10	64.00	63.70	-10	2,134	-0.47%
2024/01/30	15	64.82	4	64.85	64.00	11	2,143	0.51%
2024/01/29	0	0.00	10	61.00	63.10	-10	2,064	-0.48%
2024/01/26	0	0.00	0.1	61.10	61.00	-0.1	2,064	0.00%
2024/01/11	1	60.30	0	0.00	61.50	1	2,221	0.05%
2024/01/09	0	0.00	10	61.70	60.90	-10	2,213	-0.45%
2024/01/08	0	0.00	3	62.27	62.00	-3	2,202	-0.14%
2024/01/05	2	63.35	2	64.20	62.60	0	2,195	0.00%
2024/01/04	13	63.71	0	0.00	64.00	13	2,177	0.60%
2024/01/02	10	65.80	2	65.50	67.30	8	2,062	0.39%
2023/12/29	16	67.56	16	66.83	67.20	0	1,996	0.00%
2023/12/28	11	66.78	16	67.00	67.10	-5	1,884	-0.27%
2023/12/27	1	62.90	5	63.94	64.50	-4	1,600	-0.25%
2023/12/22	1	60.50	2	60.80	60.80	-1	1,621	-0.06%
2023/12/21	2	59.50	2	60.10	59.20	0	1,723	0.00%
2023/12/20	1	58.80	0	0.00	58.80	1	1,751	0.06%
2023/12/18	1	59.60	4	60.10	59.50	-3	1,920	-0.16%
2023/12/15	1	61.90	1	61.90	61.30	0	2,052	0.00%
2023/12/12	21	64.60	17	64.88	61.60	4	2,069	0.19%
2023/12/11	1	60.90	2	61.80	62.20	-1	2,006	-0.05%
2023/12/07	1	61.50	0	0.00	61.20	1	2,022	0.05%
2023/12/06	3	60.83	0	0.00	60.10	3	2,064	0.15%
2023/12/04	1	61.60	0	0.00	61.50	1	2,315	0.04%
2023/12/01	1	62.30	0	0.00	61.30	1	2,334	0.04%
2023/11/30	0	0.00	0.2	61.00	61.20	-0.2	2,348	-0.01%
2023/11/28	0	0.00	1.1	60.19	60.30	-1.1	2,507	-0.04%
2023/11/27	0.1	58.60	0	0.00	58.30	0.1	2,540	0.00%
2023/11/17	0	0.00	10	60.01	59.50	-10	2,674	-0.37%
2023/11/14	0	0.00	0.1	60.40	60.50	-0.1	2,911	0.00%
2023/11/06	0	0.00	20	59.10	58.70	-20	3,149	-0.63%
2023/11/03	20	58.95	12	58.25	58.00	8	3,171	0.25%
2023/11/02	18	57.78	31.1	59.54	59.40	-13.1	3,210	-0.41%
2023/11/01	28	56.92	4	57.28	56.50	24	3,215	0.75%
2023/10/31	0	0.00	3	59.90	59.90	-3	3,145	-0.10%
2023/10/26	1	54.40	3	54.30	54.00	-2	3,373	-0.06%
2023/10/24	3	54.70	0	0.00	54.70	3	3,748	0.08%
2023/10/18	0	0.00	1	53.60	54.10	-1	5,734	-0.02%
2023/10/17	1	56.20	0	0.00	55.50	1	5,824	0.02%
2023/10/06	0	0.00	3	59.50	59.50	-3	6,668	-0.04%
2023/10/05	0	0.00	0.1	60.80	60.20	-0.1	6,658	0.00%
2023/10/03	3	63.89	0	0.00	62.00	3	6,624	0.05%
2023/10/02	5	63.90	1	63.80	63.90	4	6,588	0.06%
2023/09/28	0.1	62.50	1	63.30	62.40	-0.9	6,554	-0.01%
2023/09/27	0	0.00	1	62.80	63.30	-1	6,525	-0.02%
2023/09/26	16	64.58	9	61.70	61.70	7	6,537	0.11%
2023/09/25	2	64.20	2	63.90	63.10	0	6,438	0.00%
2023/09/22	1	63.80	3	63.80	64.60	-2	6,412	-0.03%
2023/09/21	2	63.80	6	64.53	64.00	-4	6,325	-0.06%
2023/09/20	2	62.85	6	64.67	61.90	-4	6,229	-0.06%
2023/09/19	0	61.50	0	0.00	61.20	0	6,088	0.00%
2023/09/15	0	0.00	1.4	63.90	64.00	-1.4	6,063	-0.02%
2023/09/14	2.1	63.66	3	63.63	64.50	-0.9	6,016	-0.02%
2023/09/12	0	0.00	0.1	60.60	60.10	-0.1	5,912	0.00%
2023/09/11	2.1	60.81	0	62.00	60.80	2.1	5,902	0.04%
2023/09/08	11.4	64.71	2	63.95	63.60	9.4	5,850	0.16%
2023/09/07	4.1	63.68	10	63.94	63.70	-5.9	5,731	-0.10%
2023/09/06	10	60.84	0	0.00	61.00	10	5,589	0.18%
2023/09/05	4.1	60.45	0	0.00	61.20	4.1	5,589	0.07%
2023/09/04	0	61.60	5	61.50	61.70	-5	5,585	-0.09%
2023/08/31	0.4	59.20	0	0.00	58.90	0.4	5,493	0.01%
2023/08/30	1	57.00	1	59.20	59.20	0	5,485	0.00%
2023/08/29	0	0.00	5	56.40	56.00	-5	5,441	-0.09%
2023/08/28	0	0.00	5	56.60	56.40	-5	5,445	-0.09%
2023/08/25	0	0.00	1.1	58.00	57.40	-1.1	5,449	-0.02%
2023/08/24	5.1	59.60	12	60.00	59.10	-6.9	5,458	-0.13%
2023/08/23	0	0.00	0.1	58.80	58.50	-0.1	5,453	0.00%
2023/08/22	7	58.53	4	60.35	58.70	3	5,453	0.05%
2023/08/21	8	60.41	4	60.03	60.10	4	5,375	0.07%
2023/08/18	8	59.11	11	59.30	58.50	-3	5,322	-0.06%
2023/08/17	14	60.22	7.1	58.83	61.50	7	5,252	0.13%
2023/08/15	0	56.65	5	56.60	56.20	-5	5,068	-0.10%
2023/08/14	5	55.80	5	56.70	55.70	0	5,051	0.00%
2023/08/11	14.1	58.73	5	57.90	57.70	9.1	5,027	0.18%
2023/08/10	0	0.00	5	57.10	57.10	-5	4,973	-0.10%
2023/08/09	1	61.80	0	0.00	60.30	1	4,930	0.02%
2023/08/08	1	61.50	1	62.00	62.10	0	4,893	0.00%
2023/08/07	3	62.87	2	63.70	63.80	1	4,845	0.02%
2023/08/04	0	0.00	4	62.10	62.80	-4	4,785	-0.08%
2023/08/02	14	62.54	13	62.92	61.80	1	4,774	0.02%
2023/07/31	5	72.00	6	67.50	68.10	-1	4,908	-0.02%
2023/07/28	12	70.22	10	70.99	70.70	2	4,807	0.04%
2023/07/27	15	72.67	17	74.17	71.60	-2	4,702	-0.04%
2023/07/26	9	72.89	0	0.00	71.10	9	4,455	0.20%
2023/07/25	35	75.75	56	75.18	74.20	-21	4,307	-0.49%
2023/07/24	24	75.08	18	75.17	76.10	6	3,872	0.15%
2023/07/21	35	65.60	21.1	68.68	70.90	14	3,203	0.44%
2023/07/20	1	63.50	0	0.00	64.50	1	2,530	0.04%
2023/07/19	2	59.60	4	57.90	58.70	-2	2,430	-0.08%
2023/07/18	16	58.67	11	58.89	60.00	5	2,310	0.22%
2023/07/17	6.1	58.16	6	59.95	57.90	0.1	2,023	0.00%
2023/07/14	0	0.00	2	54.30	55.10	-2	1,750	-0.11%
2023/07/13	0	0.00	5	50.76	50.10	-5	1,678	-0.30%
2023/07/11	1	49.80	1	49.45	49.35	0	1,690	0.00%
2023/07/07	1	47.60	10	47.98	48.30	-9	1,731	-0.52%
2023/07/06	0	0.00	1	48.80	48.50	-1	1,750	-0.06%
2023/07/05	1	49.00	0	0.00	49.00	1	1,759	0.06%
2023/07/04	0	0.00	1	50.00	50.10	-1	1,771	-0.06%
2023/07/03	0	0.00	2	48.43	48.35	-2	1,744	-0.11%
2023/06/21	11	49.68	0	0.00	49.70	11	2,131	0.52%
2023/06/09	10	50.28	13	50.32	51.10	-3	2,250	-0.13%
2023/06/08	6	49.38	1	49.15	48.60	5	2,214	0.23%
2023/06/07	1	51.60	0	0.00	51.90	1	2,156	0.05%
2023/06/02	5	50.40	5	50.10	50.30	0	2,042	0.00%
2023/05/31	0	0.00	8	50.00	50.00	-8	2,009	-0.40%
2023/05/30	1	49.60	1	49.10	49.85	0	1,993	0.00%
2023/05/26	5	48.55	5	48.35	48.25	0	1,915	0.00%
2023/05/25	11	47.51	11	48.36	47.90	0	1,888	0.00%
2023/05/11	0	0.00	5	44.33	44.05	-5	1,799	-0.28%
2023/05/10	2	45.58	1	45.30	45.25	1	1,789	0.06%
2023/05/09	1	47.05	7	48.86	46.55	-6	1,771	-0.34%
2023/05/08	18	49.05	0	0.00	48.20	18	1,709	1.05%
2023/05/05	22	48.63	21	50.28	49.25	1	1,625	0.06%
2023/05/02	0	0.00	1	47.90	47.85	-1	1,385	-0.07%
2023/04/28	0	0.00	2	47.15	47.80	-2	1,366	-0.15%
2023/04/27	2	47.15	1	46.30	46.90	1	1,334	0.07%
2023/04/21	1	44.00	10	44.89	43.50	-9	1,264	-0.71%
2023/04/19	2	47.03	1	46.50	46.70	1	1,206	0.08%
2023/04/18	1	47.85	1	48.80	47.70	0	1,186	0.00%
2023/04/17	4	47.79	6	48.41	48.30	-2	1,152	-0.17%
2023/04/14	6	47.68	0	0.00	47.50	6	1,085	0.55%
2023/04/13	1	48.05	1	47.90	47.40	0	1,063	0.00%
2023/04/12	7	47.53	1	47.85	47.60	6	1,029	0.58%
2023/04/11	1	47.30	0	0.00	47.05	1	995	0.10%
2023/04/10	1	46.85	2	46.18	46.60	-1	966	-0.10%
2023/04/07	0	0.00	5	46.31	46.10	-5	950	-0.53%
2023/03/30	3	47.83	2	48.60	47.00	1	875	0.11%
2023/03/29	7	47.44	14	48.71	47.30	-7	815	-0.86%
2023/03/28	24	47.40	16	48.04	45.25	8	700	1.14%
2023/03/27	3	45.08	5	45.11	46.85	-2	549	-0.36%
2023/03/23	1	43.15	3	43.60	43.60	-2	431	-0.46%
2023/03/22	1	41.40	32	41.23	41.40	-31	291	-10.65%
2023/03/17	0	36.50	5	36.00	36.25	-5	234	-2.13%
2023/03/10	0	0.00	1	37.30	36.90	-1	232	-0.43%
2023/03/09	1	38.00	0	0.00	37.95	1	228	0.44%
2023/03/03	2	38.05	0	0.00	37.80	2	213	0.93%
2023/02/23	2	36.00	0	0.00	36.20	2	189	1.06%
2023/02/22	4	35.60	0	0.00	35.60	4	188	2.12%
2023/02/21	0	0.00	1	36.40	36.30	-1	185	-0.54%
2023/02/20	0	0.00	1	36.85	36.50	-1	183	-0.54%
2023/02/14	0	33.50	8	34.02	33.90	-8	160	-4.99%
2023/02/10	2	33.43	0	0.00	33.40	2	161	1.24%
2023/02/09	2	33.95	0	0.00	34.00	2	160	1.25%
2023/02/02	1	33.95	0	0.00	34.30	1	152	0.66%
2023/01/30	2	32.68	0	0.00	32.65	2	148	1.35%
2023/01/11	3	32.05	1	31.95	31.95	2	158	1.26%
2022/12/20	1	32.05	0	0.00	31.70	1	181	0.55%
2022/12/06	1	35.70	0	0.00	34.95	1	185	0.54%
2022/11/30	2	35.00	0	0.00	34.95	2	180	1.11%
2022/11/28	0	34.15	0	0.00	34.20	0	178	0.00%
2022/10/19	2	30.45	0	0.00	30.30	2	204	0.98%
2022/10/13	6	30.40	0	0.00	30.00	6	205	2.92%
2022/10/11	4	31.30	2	31.80	30.90	2	208	0.96%
2022/10/05	3	33.98	0	0.00	33.80	3	221	1.35%
2022/09/28	2	33.10	0	0.00	32.85	2	244	0.82%
2022/09/27	0	0.00	2	34.00	34.50	-2	261	-0.77%
2022/09/26	2	33.75	0	0.00	33.75	2	275	0.73%
2022/09/23	0	36.65	0	0.00	36.15	0	279	0.00%
2022/09/21	1	36.40	0	0.00	36.40	1	284	0.35%
2022/09/07	5	37.90	0	0.00	37.85	5	308	1.62%
2022/09/02	3	40.30	0	0.00	40.20	3	309	0.97%
2022/08/29	0	0.00	4	40.30	40.70	-4	309	-1.29%
2022/08/26	0	0.00	1	42.20	42.00	-1	308	-0.32%
2022/08/15	4	41.93	0	0.00	42.00	4	310	1.29%
2022/08/04	4	41.10	4	40.53	41.10	0	310	0.00%
2022/08/02	4	40.80	0	0.00	41.10	4	315	1.27%
2022/07/26	0	0.00	5	39.60	39.35	-5	318	-1.57%
2022/07/22	1	40.15	0	0.00	40.10	1	321	0.31%
2022/07/20	0	0.00	2	40.60	39.85	-2	330	-0.61%
2022/07/19	1	40.65	0	0.00	40.60	1	333	0.30%
2022/07/18	2	40.05	1	40.10	39.80	1	333	0.30%
2022/07/15	5	39.94	0	0.00	39.25	5	334	1.50%
2022/07/06	0	0.00	6	36.20	35.75	-6	357	-1.68%
2022/07/05	7	35.59	0	0.00	35.65	7	354	1.97%
2022/07/04	0	0.00	2	36.15	36.45	-2	338	-0.59%
2022/06/30	2	36.60	2	36.80	36.50	0	327	0.00%
2022/06/20	0	0.00	2	39.35	38.35	-2	383	-0.52%
2022/06/17	1	41.20	0	0.00	41.20	1	383	0.26%
2022/05/25	1	43.20	0	0.00	43.40	1	590	0.17%
2022/05/20	5	42.85	0	0.00	42.85	5	664	0.75%
2022/05/17	0	0.00	2	42.95	43.30	-2	831	-0.24%
2022/05/10	1	39.55	1	40.80	42.50	0	1,118	0.00%
2022/05/09	1	42.00	1	41.70	41.60	0	1,258	0.00%
2022/05/06	1	43.55	0	0.00	43.65	1	1,636	0.06%
2022/05/05	0	0.00	1	44.65	44.95	-1	1,771	-0.06%
2022/05/04	0	0.00	1	44.25	43.90	-1	1,785	-0.06%
2022/05/03	2	43.55	0	0.00	43.80	2	1,802	0.11%
2022/04/29	0	0.00	1	43.65	43.65	-1	1,842	-0.05%
2022/04/28	2	43.70	0	0.00	43.90	2	1,916	0.10%
2022/04/27	2	43.08	0	0.00	43.80	2	2,074	0.10%
2022/04/26	0	0.00	2	44.48	44.35	-2	2,221	-0.09%
2022/04/25	1	44.00	0	0.00	43.85	1	2,277	0.04%
2022/04/21	1	47.00	0	0.00	46.75	1	2,287	0.04%
2022/04/20	1	47.10	0	0.00	47.15	1	2,288	0.04%
2022/04/15	1	48.05	0	0.00	47.15	1	2,321	0.04%
2022/04/14	0	0.00	1	50.00	49.95	-1	2,331	-0.04%
2022/04/13	1	50.30	0	0.00	50.00	1	2,338	0.04%
2022/04/12	1	49.40	0	0.00	49.80	1	2,358	0.04%
2022/04/11	0	0.00	1	51.20	51.10	-1	2,371	-0.04%
2022/03/31	1	53.90	0	0.00	53.90	1	2,422	0.04%
2022/03/30	0	0.00	5	52.60	53.20	-5	2,457	-0.20%
2022/03/28	0	0.00	1	51.30	51.80	-1	2,507	-0.04%
2022/03/24	2	52.10	0	0.00	52.70	2	2,513	0.08%
2022/03/23	1	52.90	2	53.20	53.00	-1	2,525	-0.04%
2022/03/22	1	52.40	0	0.00	52.30	1	2,526	0.04%
2022/03/18	2	52.45	0	0.00	53.20	2	2,559	0.08%
2022/03/15	0	0.00	1	51.50	51.50	-1	2,616	-0.04%
2022/03/09	0	0.00	2	53.60	53.10	-2	3,213	-0.06%
2022/03/08	0	0.00	1	51.50	51.80	-1	3,392	-0.03%
2022/03/07	3	52.33	0	0.00	52.80	3	3,406	0.09%
2022/03/04	3	56.67	2	57.70	55.40	1	3,446	0.03%
2022/03/03	2	56.85	7	56.13	57.10	-5	3,476	-0.14%
2022/03/02	0	0.00	2	55.20	55.10	-2	3,510	-0.06%
2022/03/01	4	53.98	0	0.00	54.10	4	3,593	0.11%
2022/02/25	1	53.20	0	0.00	53.60	1	3,898	0.03%
2022/02/24	0	0.00	6	53.28	52.60	-6	4,031	-0.15%
2022/02/23	3	55.83	5	55.68	55.80	-2	4,017	-0.05%
2022/02/22	8	54.75	2	55.90	54.50	6	4,026	0.15%
2022/02/21	1	56.60	0	0.00	56.60	1	3,997	0.03%
2022/02/17	10	57.50	18	58.51	57.90	-8	3,961	-0.20%
2022/02/16	2	55.55	6	55.90	55.40	-4	3,851	-0.10%
2022/02/15	6	56.17	0	0.00	55.20	6	3,873	0.15%
2022/02/14	2	55.70	0	0.00	55.50	2	3,910	0.05%
2022/02/11	6	59.40	1	59.20	59.00	5	3,864	0.13%
2022/02/10	1	61.00	2	62.25	60.30	-1	3,806	-0.03%
2022/02/09	11	60.53	36	60.73	61.20	-25	3,670	-0.68%
2022/02/08	38	60.23	17	60.54	60.60	21	3,523	0.60%
2022/02/07	1	54.80	2	58.20	58.60	-1	3,143	-0.03%
2022/01/25	0	0.00	2.1	52.52	52.00	-2.1	2,990	-0.07%
2022/01/21	2	54.95	10	53.15	52.60	-8	2,933	-0.27%
2022/01/20	4.1	58.36	4	58.10	57.30	0.1	2,859	0.00%
2022/01/19	19	58.04	16	57.43	58.10	3	2,699	0.11%
2022/01/18	2	54.90	1	54.70	55.30	1	2,547	0.04%
2022/01/17	1	53.00	0	0.00	52.50	1	2,489	0.04%
2022/01/12	1	52.40	0	0.00	51.80	1	2,468	0.04%
2022/01/11	1	54.10	0	0.00	52.30	1	2,455	0.04%
2022/01/06	0	0.00	1	55.10	54.60	-1	2,390	-0.04%
2022/01/05	1	54.60	0	0.00	54.80	1	2,383	0.04%
2022/01/04	1	55.60	6	56.20	56.50	-5	2,360	-0.21%
2022/01/03	6	56.18	5	56.00	55.40	1	2,334	0.04%
2021/12/30	0	0.00	1	54.10	54.90	-1	2,313	-0.04%
2021/12/29	1	55.00	6	54.13	54.80	-5	2,304	-0.22%
2021/12/28	2	53.15	0	0.00	52.90	2	2,279	0.09%
2021/12/27	0	0.00	1	54.10	53.70	-1	2,275	-0.04%
2021/12/24	6	55.52	9	55.48	54.70	-3	2,266	-0.13%
2021/12/23	7	53.66	9	54.60	55.50	-2	2,210	-0.09%
2021/12/22	2	52.80	3	53.03	52.60	-1	2,156	-0.05%
2021/12/21	2	52.40	2	52.50	52.40	0	2,151	0.00%
2021/12/20	7	51.46	2	52.20	52.00	5	2,143	0.23%
2021/12/17	2	51.85	0	0.00	51.40	2	2,135	0.09%
2021/12/16	3	53.00	4	53.53	52.90	-1	2,116	-0.05%
2021/12/15	4	53.03	2	53.40	52.90	2	2,108	0.09%
2021/12/14	2	54.00	1	52.70	52.70	1	2,094	0.05%
2021/12/13	5	55.76	7	55.16	55.80	-2	2,064	-0.10%
2021/12/10	3	54.57	8	54.80	54.50	-5	2,037	-0.25%
2021/12/09	4	54.48	4	55.23	54.30	0	2,018	0.00%
2021/12/08	10	55.00	12	55.06	54.90	-2	1,982	-0.10%
2021/12/07	15	55.12	8	54.41	54.00	7	1,929	0.36%
2021/12/06	18	60.44	8.1	60.27	58.20	10	1,817	0.55%
2021/12/03	14	61.04	10.4	60.08	59.60	3.6	1,681	0.21%
2021/12/02	6	57.02	10.3	58.62	62.20	-4.3	1,365	-0.31%
2021/12/01	4	54.65	5	54.60	56.60	-1	1,171	-0.09%
2021/11/30	3	56.07	3.2	55.30	55.30	-0.2	1,135	-0.02%
2021/11/29	26.6	52.73	24	54.35	54.00	2.6	1,067	0.24%
2021/11/26	7	56.40	4	56.83	55.00	3	1,013	0.30%
2021/11/25	7	57.20	13	57.52	57.60	-6	944	-0.63%
2021/11/24	15.1	58.12	15	58.43	57.80	0.1	841	0.01%
2021/11/23	7	55.39	7	55.56	56.10	0	527	0.00%
2021/11/12	0	45.20	0	0.00	45.40	0	324	0.00%
2021/11/11	0	0.00	1	46.20	46.60	-1	285	-0.35%
2021/11/10	0	0.00	2	42.73	42.40	-2	224	-0.89%
2021/11/02	0	41.20	0	0.00	39.75	0	230	0.00%
2021/10/29	1	40.15	0	0.00	40.20	1	232	0.43%
2021/10/28	0	0.00	1	41.00	41.00	-1	233	-0.43%
2021/10/27	1	40.00	0	0.00	40.00	1	233	0.43%
2021/10/25	0	41.00	0	0.00	39.65	0	242	0.00%
2021/10/22	0	0.00	4	39.68	40.10	-4	247	-1.61%
2021/10/19	0	0.00	2	38.45	38.50	-2	266	-0.75%
2021/10/15	2	37.53	1	38.30	37.95	1	278	0.36%
2021/10/13	1	36.81	0	0.00	36.90	1	289	0.35%
2021/10/12	1	37.60	1	38.30	38.20	0	303	0.00%
2021/10/05	0	0.00	2	36.50	37.80	-2	334	-0.60%
2021/10/01	2	39.83	0	0.00	39.15	2	354	0.56%
2021/09/29	4	40.80	0	0.00	40.60	4	360	1.11%
2021/09/28	1	42.50	3	42.50	42.05	-2	362	-0.55%
2021/09/27	0	0.00	1	42.60	42.05	-1	359	-0.28%
2021/09/22	4	40.85	1	40.25	40.25	3	370	0.81%
2021/09/17	4	41.15	0	0.00	41.15	4	374	1.07%
2021/09/14	1	41.35	0	0.00	41.05	1	403	0.25%
2021/09/08	1	40.30	0	0.00	40.40	1	587	0.17%
2021/09/07	2	41.13	0	0.00	41.40	2	585	0.34%
2021/09/06	1	42.25	0	0.00	42.10	1	585	0.17%
2021/09/02	0	0.00	2	44.20	44.10	-2	588	-0.34%
2021/09/01	0	0.00	1	44.75	44.80	-1	589	-0.17%
2021/08/26	1	43.00	0	0.00	43.40	1	605	0.17%
2021/08/25	0	0.00	3	43.53	43.90	-3	623	-0.48%
2021/08/24	1	42.30	0	0.00	42.20	1	630	0.16%
2021/08/23	0	0.00	1	43.10	42.90	-1	641	-0.16%
2021/08/19	6	41.93	0	0.00	41.60	6	647	0.93%
2021/08/18	0	0.00	1	42.70	44.10	-1	648	-0.15%
2021/08/17	2	42.05	1	42.10	42.00	1	652	0.15%
2021/08/13	0	45.60	0	0.00	45.20	0	652	0.00%
2021/08/12	1	45.80	0	0.00	46.20	1	654	0.15%
2021/08/11	0	45.65	0	0.00	45.40	0	659	0.00%
2021/08/10	0	47.15	0	0.00	47.35	0	672	0.00%
2021/08/09	1	47.85	0	0.00	47.50	1	686	0.15%
2021/08/06	1	49.10	0	0.00	48.95	1	691	0.14%
2021/07/28	4	50.50	0	0.00	51.10	4	772	0.52%
2021/07/26	1	53.70	0	0.00	54.20	1	781	0.13%
2021/07/22	3	52.70	0	0.00	52.00	3	780	0.38%
2021/07/21	1	52.50	1	53.10	52.10	0	788	0.00%
2021/07/20	1	51.71	0	0.00	51.80	1	791	0.13%
2021/07/16	2	54.40	1	54.20	54.30	1	811	0.12%
2021/07/15	0	0.00	2	54.10	53.90	-2	805	-0.25%
2021/07/12	0	0.00	7	53.00	52.50	-7	813	-0.86%
2021/07/08	1	53.80	2	54.30	54.00	-1	944	-0.11%
2021/07/05	1	50.80	1	51.60	52.10	0	962	0.00%
2021/06/29	0	0.00	2	52.50	51.60	-2	1,028	-0.19%
2021/06/28	2	52.40	0	0.00	52.40	2	1,131	0.18%
2021/06/25	0	53.00	5	52.64	52.40	-5	1,146	-0.43%
2021/06/24	2	53.15	0	0.00	53.00	2	1,142	0.18%
2021/06/23	0	0.00	5	53.48	53.60	-5	1,137	-0.44%
2021/06/22	0	55.75	0	0.00	53.80	0	1,130	0.00%
2021/06/21	9	54.70	11	55.39	55.00	-2	1,095	-0.18%
2021/06/18	10	53.28	1	52.80	54.70	9	1,008	0.89%
2021/06/17	2	49.38	0	0.00	49.75	2	957	0.21%
2021/06/15	0	0.00	4	49.50	49.95	-4	970	-0.41%
2021/06/08	0	0.00	3	49.25	49.45	-3	1,017	-0.29%
2021/06/04	0	0.00	7	48.47	48.50	-7	1,024	-0.68%
2021/06/02	2	51.20	0	0.00	49.60	2	1,026	0.19%
2021/06/01	1	49.55	0	0.00	50.50	1	1,012	0.10%
2021/05/31	2	47.25	0	0.00	48.70	2	1,005	0.20%
2021/05/28	2	46.70	0	0.00	46.80	2	997	0.20%
2021/05/25	5	46.50	0	0.00	46.60	5	1,003	0.50%
2021/05/21	0	0.00	2	45.10	45.30	-2	1,003	-0.20%
2021/05/19	0	0.00	1	45.20	44.80	-1	1,012	-0.10%
2021/05/18	2	41.85	1	41.60	45.00	1	1,019	0.10%
2021/05/17	5	41.12	4	42.08	40.95	1	1,010	0.10%
2021/05/13	3	41.18	3	45.00	44.30	0	996	0.00%
2021/05/12	4	45.61	9	45.63	45.00	-5	979	-0.51%
2021/05/11	2	52.10	2	49.90	50.00	0	957	0.00%
2021/05/07	1	57.60	1	56.80	57.70	0	937	0.00%
2021/05/03	1	59.30	1	58.50	58.50	0	922	0.00%
2021/04/26	0	0.00	2	62.15	62.10	-2	938	-0.21%
2021/04/23	1	62.50	0	0.00	63.00	1	939	0.11%
2021/04/20	1	65.40	0	0.00	65.10	1	978	0.10%
2021/04/19	1	65.20	1	65.80	65.20	0	1,025	0.00%
2021/04/16	1	65.40	0	0.00	65.40	1	1,025	0.10%
2021/04/15	0	0.00	2	66.75	66.30	-2	1,053	-0.19%
2021/04/14	7	66.44	4	66.80	67.50	3	1,027	0.29%
2021/04/08	0	0.00	1	65.30	64.60	-1	967	-0.10%
2021/04/06	1	65.80	0	0.00	64.70	1	953	0.10%
2021/04/01	0	0.00	1	66.10	65.60	-1	940	-0.11%
2021/03/31	7	65.73	6	66.00	66.00	1	907	0.11%
2021/03/25	0	0.00	1	61.20	60.40	-1	806	-0.12%
2021/03/18	1	62.70	3	62.77	62.80	-2	820	-0.24%
2021/03/17	1	63.20	1	64.40	63.50	0	827	0.00%
2021/03/16	1	62.30	2	63.40	63.80	-1	823	-0.12%
2021/03/15	0	0.00	1	61.10	61.00	-1	803	-0.12%
2021/03/11	0	0.00	2	60.70	61.00	-2	834	-0.24%
2021/03/08	1	60.20	0	0.00	60.00	1	868	0.12%
2021/03/02	0	0.00	7	60.00	58.90	-7	1,048	-0.67%
2021/02/26	2	60.80	17	60.84	60.30	-15	1,078	-1.39%
2021/02/25	0	0.00	31	60.54	60.60	-31	1,121	-2.76%
2021/02/24	0	0.00	11	60.53	60.80	-11	1,148	-0.96%
2021/02/23	0	0.00	10	60.50	60.50	-10	1,180	-0.85%
2021/02/22	0	0.00	11	60.35	60.70	-11	1,235	-0.89%
2021/02/19	1	59.50	0	0.00	60.30	1	1,432	0.07%
2021/02/17	0	0.00	3	57.73	57.50	-3	1,475	-0.20%
2021/02/04	3	56.50	2	56.55	56.40	1	1,734	0.06%
2021/02/03	1	55.60	0	0.00	55.30	1	1,749	0.06%
2021/02/02	1	55.20	1	55.30	55.30	0	1,787	0.00%
2021/01/29	6	57.28	0	0.00	56.40	6	1,859	0.32%
2021/01/28	1	57.90	0	0.00	57.90	1	1,865	0.05%
2021/01/22	1	58.20	3	58.60	58.60	-2	1,932	-0.10%
2021/01/21	2	58.15	0	0.00	58.10	2	1,944	0.10%
2021/01/20	5	60.06	5	59.88	59.50	0	1,947	0.00%
2021/01/19	1	62.10	0	0.00	62.30	1	1,939	0.05%
2021/01/18	1	62.20	1	62.80	62.80	0	1,943	0.00%
2021/01/14	0	0.00	2	66.50	66.20	-2	1,922	-0.10%
2021/01/13	3	66.17	2	65.90	65.90	1	1,888	0.05%
2021/01/12	3	66.37	2	65.25	65.10	1	1,871	0.05%
2021/01/08	0	0.00	1	66.50	65.90	-1	1,830	-0.05%
2021/01/05	1	65.60	0	0.00	65.60	1	1,790	0.06%
2021/01/04	0	0.00	1	62.40	63.00	-1	1,762	-0.06%
2020/12/31	3	62.33	2	62.30	62.30	1	1,770	0.06%
2020/12/28	0	0.00	1	64.70	64.10	-1	1,877	-0.05%
2020/12/23	1	64.20	0	0.00	64.20	1	1,949	0.05%
2020/12/22	1	64.10	1	64.60	64.00	0	1,983	0.00%
2020/12/17	0	0.00	1	64.70	64.60	-1	1,989	-0.05%
2020/12/15	1	64.60	1	65.00	64.40	0	1,987	0.00%
2020/12/11	3	64.60	2	65.00	64.20	1	1,996	0.05%
2020/12/10	2	65.55	2	65.70	65.70	0	1,999	0.00%
2020/12/09	1	66.90	0	0.00	66.70	1	2,011	0.05%
2020/12/08	0	0.00	2	66.45	66.50	-2	2,009	-0.10%
2020/12/04	2	67.80	0	0.00	66.80	2	2,002	0.10%
2020/12/03	1	68.30	0	0.00	67.60	1	2,007	0.05%
2020/12/01	1	68.20	5	68.10	68.30	-4	2,002	-0.20%
2020/11/30	2	68.90	2	69.00	69.40	0	1,983	0.00%
2020/11/27	1	65.60	0	0.00	68.40	1	1,910	0.05%
2020/11/26	0	0.00	1	65.00	64.90	-1	1,859	-0.05%
2020/11/24	11	66.78	12	66.48	66.40	-1	1,834	-0.05%
2020/11/23	3	68.60	0	0.00	67.90	3	1,810	0.17%
2020/11/20	1	68.20	1	68.40	68.40	0	1,830	0.00%
2020/11/16	0	0.00	1	64.20	64.90	-1	1,688	-0.06%
2020/11/12	13	65.85	16	65.94	65.70	-3	1,655	-0.18%
2020/11/06	1	59.60	3	60.27	59.60	-2	1,420	-0.14%
2020/11/04	1	57.70	0	0.00	57.80	1	1,420	0.07%
2020/11/03	0	0.00	7	57.36	57.80	-7	1,473	-0.48%
2020/11/02	2	55.10	0	0.00	55.00	2	1,460	0.14%
2020/10/30	1	56.80	1	56.60	56.60	0	1,457	0.00%
2020/10/29	1	56.60	0	0.00	56.70	1	1,469	0.07%
2020/10/28	3	58.27	0	0.00	57.60	3	1,532	0.20%
2020/10/27	2	59.05	5	58.80	59.00	-3	1,544	-0.19%
2020/10/26	1	60.30	1	60.20	60.00	0	1,559	0.00%
2020/10/23	0	0.00	2	61.25	61.00	-2	1,586	-0.13%
2020/10/22	2	60.75	0	0.00	60.60	2	1,630	0.12%
2020/10/19	1	61.30	1	62.10	62.10	0	1,730	0.00%
2020/10/16	2	62.20	1	62.90	60.70	1	1,757	0.06%
2020/10/15	2	62.85	1	62.30	62.30	1	1,791	0.06%
2020/10/14	0	0.00	2	64.00	63.40	-2	1,834	-0.11%
2020/10/13	1	62.50	0	0.00	62.50	1	1,895	0.05%
2020/10/12	2	63.70	0	0.00	63.50	2	1,934	0.10%
2020/10/07	2	64.90	0	0.00	64.80	2	2,129	0.09%
2020/10/05	1	64.60	7	63.73	65.70	-6	2,251	-0.27%
2020/09/29	4	60.50	1	60.30	60.30	3	2,440	0.12%
2020/09/28	5	60.08	1	58.80	59.80	4	2,769	0.14%
2020/09/25	2	58.05	2	57.75	56.20	0	2,815	0.00%
2020/09/24	1	60.00	2	61.25	60.10	-1	2,847	-0.04%
2020/09/18	2	65.10	0	0.00	64.70	2	2,996	0.07%
2020/09/16	1	64.90	0	0.00	64.40	1	3,024	0.03%
2020/09/15	1	64.30	0	0.00	64.00	1	3,053	0.03%
2020/09/14	0	0.00	2	64.40	65.00	-2	3,082	-0.06%
2020/09/11	0	0.00	3	63.57	62.40	-3	3,089	-0.10%
2020/09/10	1	64.20	0	0.00	63.70	1	3,116	0.03%
2020/09/09	2	63.20	0	0.00	64.00	2	3,139	0.06%
2020/09/08	1	63.00	0	0.00	63.00	1	3,159	0.03%
2020/09/07	1	65.50	1	64.70	63.80	0	3,194	0.00%
2020/09/04	0	0.00	1	65.90	66.10	-1	3,218	-0.03%
2020/09/03	1	67.50	1	68.70	67.20	0	3,237	0.00%
2020/09/02	1	67.40	1	67.00	67.40	0	3,253	0.00%
2020/08/31	1	67.40	2	67.00	66.80	-1	3,403	-0.03%
2020/08/28	3	67.40	0	0.00	67.30	3	3,448	0.09%
2020/08/27	3	67.67	2	67.10	67.20	1	3,487	0.03%
2020/08/26	0	0.00	1	68.50	69.00	-1	3,658	-0.03%
2020/08/24	1	68.00	1	67.50	67.20	0	3,693	0.00%
2020/08/21	2	66.80	4	66.73	67.30	-2	3,710	-0.05%
2020/08/20	7	65.63	3	66.50	65.40	4	3,746	0.11%
2020/08/19	0	0.00	1	72.70	72.60	-1	3,790	-0.03%
2020/08/18	2	75.80	5	76.40	75.60	-3	3,805	-0.08%
2020/08/14	0	0.00	6	75.90	76.10	-6	3,873	-0.15%
2020/08/12	0	0.00	3	77.30	76.10	-3	3,914	-0.08%
2020/08/10	0	0.00	6	78.78	78.30	-6	4,018	-0.15%
2020/08/07	34	78.61	6	79.88	79.50	28	4,125	0.68%
2020/08/06	1	77.30	11	78.97	77.40	-10	4,122	-0.24%
2020/08/05	2	78.70	0	0.00	78.60	2	4,167	0.05%
2020/08/04	2	78.15	1	78.50	78.30	1	4,217	0.02%
2020/08/03	20	79.03	20	78.86	78.40	0	4,296	0.00%
2020/07/31	0	0.00	15	80.61	82.00	-15	4,366	-0.34%
2020/07/30	1	79.60	30	79.87	81.10	-29	4,442	-0.65%
2020/07/29	1	78.00	1	78.20	78.90	0	4,670	0.00%
2020/07/22	1	85.40	8	84.94	85.10	-7	5,504	-0.13%
2020/07/21	1	84.40	1	84.70	84.70	0	5,508	0.00%
2020/07/20	1	82.00	2	82.10	82.40	-1	5,548	-0.02%
2020/07/16	3	87.27	2	86.95	87.00	1	5,584	0.02%
2020/07/15	13	89.27	6	89.83	87.40	7	5,595	0.13%
2020/07/14	1	87.10	2	87.20	87.50	-1	5,562	-0.02%
2020/07/13	4	86.63	0	0.00	86.50	4	5,645	0.07%
2020/07/10	11	87.18	1	88.00	86.50	10	5,669	0.18%
2020/07/09	1	90.80	1	92.30	90.20	0	5,663	0.00%
2020/07/08	9	91.34	25	92.31	91.70	-16	5,700	-0.28%
2020/07/07	15	91.07	15	92.14	92.20	0	5,743	0.00%
2020/07/06	6	90.32	1	88.90	90.50	5	5,507	0.09%
2020/07/03	1	88.00	9	88.28	88.10	-8	5,512	-0.15%
2020/07/02	0	0.00	12	89.60	89.40	-12	5,676	-0.21%
2020/07/01	2	91.65	7	91.21	90.10	-5	5,836	-0.09%
2020/06/30	4	90.50	2	90.80	90.60	2	5,904	0.03%
2020/06/29	1	90.20	23	90.22	89.70	-22	5,942	-0.37%
2020/06/24	0	0.00	1	89.20	88.60	-1	5,986	-0.02%
2020/06/22	4	89.33	0	0.00	88.30	4	6,213	0.06%
2020/06/19	2	89.20	0	0.00	89.00	2	6,400	0.03%
2020/06/17	0	0.00	3	89.33	89.50	-3	6,682	-0.04%
2020/06/16	2	89.15	22	90.26	90.20	-20	6,780	-0.29%
2020/06/15	0	0.00	2	88.70	87.60	-2	7,043	-0.03%
2020/06/12	3	87.60	0	0.00	88.00	3	7,310	0.04%
2020/06/11	1	90.60	0	0.00	89.60	1	7,479	0.01%
2020/06/10	2	91.60	2	91.10	91.10	0	7,712	0.00%
2020/06/09	1	93.10	14	92.25	91.20	-13	7,911	-0.16%
2020/06/08	2	95.05	1	93.60	92.60	1	8,061	0.01%
2020/06/05	1	93.00	5	94.42	94.60	-4	8,267	-0.05%
2020/06/04	3	94.50	1	94.90	93.50	2	8,463	0.02%
2020/06/03	1	93.10	0	0.00	93.20	1	8,549	0.01%
2020/06/02	15	94.45	13	94.42	91.90	2	8,694	0.02%
2020/06/01	1	90.00	8	89.90	90.40	-7	8,949	-0.08%
2020/05/29	2	90.10	0	0.00	89.00	2	9,020	0.02%
2020/05/28	1	90.20	2	91.45	89.80	-1	9,091	-0.01%
2020/05/27	1	93.10	1	90.90	90.90	0	9,238	0.00%
2020/05/26	2	91.80	2	92.10	92.70	0	9,535	0.00%
2020/05/25	6	89.87	0	0.00	89.80	6	9,889	0.06%
2020/05/22	1	92.90	5	92.68	90.80	-4	10,018	-0.04%
2020/05/21	3	91.70	0	0.00	92.00	3	9,998	0.03%
2020/05/20	1	90.30	0	0.00	90.50	1	9,983	0.01%
2020/05/18	3	90.50	1	90.60	90.90	2	9,965	0.02%
2020/05/15	7	91.93	1	90.30	90.30	6	9,945	0.06%
2020/05/14	1	93.60	0	0.00	92.60	1	9,870	0.01%
2020/05/13	1	93.10	1	93.20	93.70	0	9,811	0.00%
2020/05/12	0	0.00	5	93.84	93.90	-5	9,963	-0.05%
2020/05/11	30	95.30	0	0.00	95.30	30	9,941	0.30%
2020/05/08	13	96.11	19	95.70	94.60	-6	9,931	-0.06%
2020/05/07	6	99.15	6	98.00	96.90	0	9,868	0.00%
2020/05/06	8	97.29	2	99.40	98.20	6	9,762	0.06%
2020/05/05	62	100.00	36	100.00	98.50	26	9,741	0.27%
2020/05/04	14	95.82	9	95.33	98.00	5	9,542	0.05%
2020/04/30	2	97.10	2	97.50	96.70	0	9,499	0.00%
2020/04/29	32	97.83	11	99.08	97.00	21	9,497	0.22%
2020/04/28	10	97.25	69	97.64	99.20	-59	9,332	-0.63%
2020/04/27	5	91.50	4	90.78	90.90	1	8,871	0.01%
2020/04/23	0	0.00	8	89.83	90.00	-8	8,807	-0.09%
2020/04/22	6	88.35	2	88.00	88.00	4	8,741	0.05%
2020/04/17	5	89.84	1	88.60	88.10	4	8,629	0.05%
2020/04/16	0	0.00	1	90.90	90.80	-1	8,588	-0.01%
2020/04/15	0	0.00	10	90.80	91.10	-10	8,512	-0.12%
2020/04/14	21	90.06	0	0.00	91.30	21	8,509	0.25%
2020/04/13	1	92.10	10	91.75	90.10	-9	8,521	-0.11%
2020/04/10	6	90.77	1	91.40	90.60	5	8,423	0.06%
2020/04/09	0	0.00	5	88.32	87.50	-5	8,305	-0.06%
2020/04/08	12	90.27	0	0.00	90.60	12	8,261	0.15%
2020/04/07	47	91.62	25	91.29	90.10	22	8,198	0.27%
2020/04/06	7	91.16	4	90.40	91.80	3	8,011	0.04%
2020/04/01	1	88.00	1	89.00	87.60	0	7,877	0.00%
2020/03/31	2	87.70	0	0.00	86.70	2	7,985	0.03%
2020/03/30	21	87.98	10	88.08	87.10	11	7,973	0.14%
2020/03/27	2	88.00	11	88.10	84.70	-9	8,009	-0.11%
2020/03/26	8	87.58	5	86.80	88.00	3	8,005	0.04%
2020/03/25	15	86.30	2	87.40	84.00	13	7,898	0.16%
2020/03/24	5	84.62	11	84.37	84.90	-6	7,733	-0.08%
2020/03/23	3	78.40	2	78.80	80.00	1	7,629	0.01%
2020/03/20	3	74.87	2	76.50	77.00	1	7,849	0.01%
2020/03/19	4	76.15	22	73.85	70.00	-18	8,024	-0.22%
2020/03/18	28	82.17	7	82.37	77.70	21	7,779	0.27%
2020/03/17	3	79.23	33	77.68	79.80	-30	7,527	-0.40%
2020/03/16	17	83.71	21	79.04	77.00	-4	7,345	-0.05%
2020/03/13	9	78.59	5	79.36	85.00	4	7,123	0.06%
2020/03/12	10	83.97	9	84.64	84.30	1	6,970	0.01%
2020/03/11	17	90.23	19	88.54	88.80	-2	6,873	-0.03%
2020/03/10	12	88.09	12	88.28	91.00	0	6,670	0.00%
2020/03/09	3	85.97	2	86.70	84.10	1	6,453	0.02%
2020/03/06	7	90.21	6	90.43	89.90	1	6,382	0.02%
2020/03/05	6	87.27	16	88.93	89.20	-10	6,342	-0.16%
2020/03/04	5	82.90	4	82.33	83.60	1	6,476	0.02%
2020/03/03	7	84.36	1	81.80	82.50	6	6,458	0.09%
2020/03/02	6	81.67	3	82.83	82.10	3	6,374	0.05%
2020/02/27	4	86.23	2	85.30	79.70	2	6,266	0.03%
2020/02/26	8	81.06	11	84.82	86.90	-3	6,006	-0.05%
2020/02/25	11	74.80	27	77.56	79.00	-16	5,555	-0.29%
2020/02/24	1	73.50	0	0.00	74.90	1	5,443	0.02%
2020/02/21	1	73.80	1	73.90	74.00	0	5,577	0.00%
2020/02/19	0	0.00	12	74.60	74.90	-12	5,672	-0.21%
2020/02/18	5	76.50	9	77.70	75.10	-4	5,734	-0.07%
2020/02/17	21	76.89	0	0.00	76.40	21	5,816	0.36%
2020/02/14	3	77.43	0	0.00	77.70	3	5,862	0.05%
2020/02/13	18	79.39	1	77.80	77.10	17	5,845	0.29%
2020/02/11	1	75.20	1	75.80	75.60	0	5,831	0.00%
2020/02/10	1	74.30	0	0.00	74.80	1	5,900	0.02%
2020/02/07	0	0.00	1	75.40	74.50	-1	6,099	-0.02%
2020/02/06	4	75.60	4	76.93	77.20	0	6,246	0.00%
2020/02/05	2	73.90	4	73.98	74.50	-2	6,232	-0.03%
2020/02/04	2	73.60	1	74.20	73.60	1	6,302	0.02%
2020/01/31	5	75.26	29	73.50	76.80	-24	6,410	-0.37%
2020/01/30	2	81.00	1	81.00	80.10	1	6,575	0.02%
2020/01/20	1	89.30	2	89.10	89.00	-1	6,625	-0.02%
2020/01/17	1	89.90	0	0.00	89.50	1	6,804	0.01%
2020/01/15	0	0.00	9	90.13	89.80	-9	7,155	-0.13%
2020/01/14	3	90.93	0	0.00	91.10	3	7,415	0.04%
2020/01/13	13	89.77	1	90.30	90.50	12	7,440	0.16%
2020/01/10	4	88.00	3	88.20	88.00	1	7,504	0.01%
2020/01/09	21	90.80	1	91.00	90.00	20	7,496	0.27%
2020/01/08	4	90.80	22	90.27	89.90	-18	7,601	-0.24%
2020/01/07	8	92.94	11	92.50	91.90	-3	7,621	-0.04%
2020/01/06	27	91.55	2	92.45	91.60	25	7,678	0.33%
2019/12/31	1	94.70	1	94.50	94.70	0	8,302	0.00%
2019/12/30	7	94.47	1	94.50	94.50	6	8,535	0.07%
2019/12/27	3	95.27	1	95.10	95.00	2	8,834	0.02%
2019/12/26	2	97.90	2	96.00	96.00	0	8,889	0.00%
2019/12/25	4	96.90	0	0.00	97.00	4	8,756	0.05%
2019/12/24	2	96.70	7	97.53	97.60	-5	8,898	-0.06%
2019/12/23	1	96.80	1	96.50	95.00	0	8,878	0.00%
2019/12/18	1	96.20	0	0.00	94.10	1	9,095	0.01%
2019/12/17	1	98.20	4	98.33	95.60	-3	9,503	-0.03%
2019/12/16	4	95.23	5	95.62	95.40	-1	9,286	-0.01%
2019/12/13	1	91.50	1	90.00	90.70	0	9,183	0.00%
2019/12/12	6	91.47	0	0.00	91.40	6	9,402	0.06%
2019/12/11	1	92.50	3	92.43	91.50	-2	9,484	-0.02%
2019/12/10	0	0.00	1	93.60	92.70	-1	9,607	-0.01%
2019/12/09	3	94.53	0	0.00	93.80	3	9,898	0.03%
2019/12/05	2	92.30	2	92.85	93.20	0	10,004	0.00%
2019/12/04	1	91.50	0	0.00	91.10	1	10,187	0.01%
2019/12/03	1	90.90	15	91.29	90.80	-14	10,373	-0.13%
2019/12/02	2	92.35	3	92.40	92.00	-1	10,553	-0.01%
2019/11/29	80	96.38	58	98.26	93.00	22	10,837	0.20%
2019/11/28	0	0.00	1	92.30	93.00	-1	10,567	-0.01%
2019/11/27	0	0.00	10	92.50	91.80	-10	10,976	-0.09%
2019/11/26	1	91.10	1	91.50	91.00	0	11,262	0.00%
2019/11/25	2	91.50	2	91.95	90.20	0	11,385	0.00%
2019/11/22	1	88.50	1	88.30	88.00	0	11,524	0.00%
2019/11/21	2	87.50	1	88.60	88.90	1	11,884	0.01%
2019/11/20	17	87.16	5	87.38	87.80	12	12,429	0.10%
2019/11/19	4	90.05	2	90.95	89.90	2	12,550	0.02%
2019/11/18	2	89.25	1	90.00	90.90	1	12,826	0.01%
2019/11/15	0	0.00	1	90.70	90.20	-1	13,084	-0.01%
2019/11/14	3	91.40	1	91.60	91.40	2	13,242	0.02%
2019/11/13	6	93.72	1	93.60	94.70	5	13,400	0.04%
2019/11/12	0	0.00	1	92.90	93.80	-1	13,731	-0.01%
2019/11/11	1	93.50	1	93.80	92.00	0	14,183	0.00%
2019/11/08	4	94.80	3	94.13	94.30	1	14,793	0.01%
2019/11/07	2	93.15	8	93.10	92.90	-6	15,392	-0.04%
2019/11/06	6	97.00	11	97.77	95.50	-5	15,765	-0.03%
2019/11/05	7	95.93	0	0.00	96.00	7	15,825	0.04%
2019/11/01	6	88.83	6	91.38	92.20	0	15,865	0.00%
2019/10/31	3	90.77	2	91.30	90.60	1	15,969	0.01%
2019/10/30	5	92.80	15	93.13	92.80	-10	16,076	-0.06%
2019/10/29	15	93.27	4	93.80	92.80	11	16,206	0.07%
2019/10/28	2	99.10	7	98.70	97.80	-5	16,139	-0.03%
2019/10/25	14	98.73	10	98.76	97.80	4	16,135	0.02%
2019/10/24	10	97.51	0	0.00	98.00	10	16,112	0.06%
2019/10/23	12	99.93	29	99.75	97.60	-17	16,129	-0.11%
2019/10/22	12	99.58	9	100.08	100.50	3	16,011	0.02%
2019/10/21	0	0.00	1	95.80	95.80	-1	16,012	-0.01%
2019/10/18	11	96.19	8	96.61	97.00	3	16,083	0.02%
2019/10/17	3	95.30	6	95.50	95.90	-3	16,075	-0.02%
2019/10/16	2	95.55	2	96.35	93.60	0	16,133	0.00%
2019/10/15	1	96.80	0	0.00	95.60	1	16,127	0.01%
2019/10/14	1	100.00	0	0.00	96.90	1	16,236	0.01%
2019/10/09	6	98.43	8	97.50	97.30	-2	16,162	-0.01%
2019/10/08	26	100.28	2	99.75	97.50	24	16,156	0.15%
2019/10/07	19	101.83	20	102.13	99.80	-1	16,067	-0.01%
2019/10/04	5	97.02	2	96.70	95.10	3	15,759	0.02%
2019/10/03	8	94.54	9	95.83	96.50	-1	15,622	-0.01%
2019/10/02	1	92.00	1	91.00	92.30	0	15,378	0.00%
2019/10/01	0	0.00	1	90.30	91.50	-1	15,417	-0.01%
2019/09/27	7	88.56	2	90.25	89.70	5	15,448	0.03%
2019/09/26	1	92.80	1	93.40	91.00	0	15,364	0.00%
2019/09/24	2	95.50	3	94.77	92.20	-1	15,598	-0.01%
2019/09/23	3	94.53	2	94.70	94.20	1	15,578	0.01%
2019/09/20	6	94.63	5	95.40	96.30	1	15,538	0.01%
2019/09/19	2	89.70	4	89.35	89.00	-2	15,258	-0.01%
2019/09/18	5	87.58	6	87.63	89.20	-1	15,388	-0.01%
2019/09/17	7	87.46	3	88.13	86.60	4	15,311	0.03%
2019/09/16	3	91.17	8	90.43	90.40	-5	15,312	-0.03%
2019/09/12	1	90.40	2	90.85	91.00	-1	15,693	-0.01%
2019/09/11	23	88.36	19	89.18	91.30	4	15,835	0.03%
2019/09/10	4	91.48	5	91.18	88.60	-1	15,670	-0.01%
2019/09/09	10	91.53	10	91.27	91.10	0	15,735	0.00%
2019/09/06	19	92.81	15	93.04	91.00	4	15,763	0.03%
2019/09/05	6	91.50	8	92.81	93.30	-2	15,706	-0.01%
2019/09/04	7	89.86	6	90.05	90.40	1	15,718	0.01%
2019/09/03	13	88.78	6	88.30	89.70	7	15,971	0.04%
2019/09/02	21	90.61	3	92.47	94.10	18	15,784	0.11%
2019/08/30	13	97.52	4	104.50	94.10	9	15,603	0.06%
2019/08/29	5	102.50	5	102.30	104.50	0	15,310	0.00%
2019/08/28	3	98.27	2	98.70	99.50	1	15,040	0.01%
2019/08/27	3	99.87	6	99.70	98.70	-3	14,919	-0.02%
2019/08/26	5	100.80	0	0.00	96.50	5	14,827	0.03%
2019/08/23	17	100.06	19	102.08	102.50	-2	14,486	-0.01%
2019/08/22	0	0.00	26	92.97	95.00	-26	13,937	-0.19%
2019/08/21	0	0.00	1	82.00	86.40	-1	13,830	-0.01%
2019/08/20	17	86.28	20	86.15	83.60	-3	13,650	-0.02%
2019/08/19	6	84.10	10	83.77	84.00	-4	13,465	-0.03%
2019/08/16	6	83.13	13	83.60	84.00	-7	13,304	-0.05%
2019/08/15	5	82.68	22	83.23	82.60	-17	13,138	-0.13%
2019/08/14	13	81.92	40	81.48	83.00	-27	12,923	-0.21%
2019/08/13	13	77.51	17	76.95	78.80	-4	12,624	-0.03%
2019/08/12	24	72.35	20	71.77	73.10	4	12,124	0.03%
2019/08/08	7	67.20	21	67.77	69.30	-14	11,526	-0.12%
2019/08/07	22	63.19	9	63.08	63.00	13	11,283	0.12%
2019/08/06	3	60.07	2	57.70	62.00	1	11,240	0.01%
2019/08/02	8	61.15	2	62.55	60.90	6	11,223	0.05%
2019/08/01	20	64.52	3	64.77	63.90	17	11,152	0.15%
2019/07/31	1	62.80	5	62.66	62.90	-4	11,202	-0.04%
2019/07/30	3	60.23	3	59.53	58.80	0	11,277	0.00%
2019/07/29	5	63.58	5	63.26	62.90	0	11,281	0.00%
2019/07/26	3	63.07	0	0.00	62.80	3	11,471	0.03%
2019/07/25	0	0.00	2	62.80	62.80	-2	11,385	-0.02%
2019/07/24	8	62.41	6	62.17	62.60	2	11,330	0.02%
2019/07/23	14	62.27	13	62.93	61.10	1	11,231	0.01%
2019/07/22	7	59.04	3	58.50	59.50	4	10,977	0.04%
2019/07/19	12	57.35	3	57.70	57.60	9	10,913	0.08%
2019/07/18	0	0.00	1	57.60	57.30	-1	10,868	-0.01%
2019/07/17	3	59.10	4	59.13	59.10	-1	10,796	-0.01%
2019/07/16	2	62.75	59	62.09	61.50	-57	10,708	-0.53%
2019/07/15	2	64.00	4	63.73	64.00	-2	10,593	-0.02%
2019/07/12	5	63.86	13	63.95	63.00	-8	10,628	-0.08%
2019/07/11	8	63.20	4	63.08	62.90	4	10,841	0.04%
2019/07/10	11	61.61	12	61.32	61.50	-1	11,154	-0.01%
2019/07/09	2	60.00	2	61.00	59.80	0	11,151	0.00%
2019/07/08	1	61.60	1	61.90	62.00	0	11,535	0.00%
2019/07/05	6	62.93	6	63.20	62.50	0	11,722	0.00%
2019/07/04	1	63.00	2	61.00	61.30	-1	11,745	-0.01%
2019/07/03	3	63.77	6	63.90	63.20	-3	11,991	-0.03%
2019/07/02	10	66.48	7	66.51	64.80	3	12,050	0.02%
2019/07/01	4	63.88	9	64.06	64.80	-5	12,119	-0.04%
2019/06/28	6	62.90	6	61.77	61.80	0	12,219	0.00%
2019/06/27	6	62.13	1	62.00	62.00	5	12,399	0.04%
2019/06/26	5	61.48	10	62.06	62.70	-5	12,304	-0.04%
2019/06/25	8	62.66	5	62.62	61.20	3	12,128	0.02%
2019/06/24	1	59.50	1	61.50	61.10	0	11,920	0.00%
2019/06/21	6	61.83	3	63.10	61.10	3	11,847	0.03%
2019/06/20	11	61.84	11	62.02	63.40	0	11,615	0.00%
2019/06/19	9	59.41	4	60.35	58.50	5	11,369	0.04%
2019/06/18	1	59.80	3	59.20	56.70	-2	11,234	-0.02%
2019/06/17	2	58.95	1	58.70	60.10	1	11,231	0.01%
2019/06/14	0	0.00	1	58.20	58.70	-1	11,073	-0.01%
2019/06/13	6	58.45	11	58.64	58.00	-5	10,957	-0.05%
2019/06/12	2	56.70	8	57.11	59.00	-6	10,794	-0.06%
2019/06/11	17	57.19	15	56.93	57.50	2	10,554	0.02%
2019/06/10	21	53.40	11	53.44	54.80	10	10,059	0.10%
2019/06/06	10	48.98	11	48.21	49.90	-1	9,846	-0.01%
2019/06/05	5	48.48	14	48.26	48.15	-9	9,730	-0.09%
2019/06/04	12	47.50	8	47.45	46.80	4	9,586	0.04%
2019/06/03	10	47.12	2	46.90	46.90	8	9,617	0.08%
2019/05/31	19	47.93	22	48.11	48.70	-3	9,743	-0.03%
2019/05/30	3	46.95	4	46.91	47.20	-1	9,599	-0.01%
2019/05/29	3	46.57	2	46.25	46.30	1	9,596	0.01%
2019/05/28	1	47.10	1	47.40	47.50	0	9,627	0.00%
2019/05/27	2	48.40	0	0.00	46.75	2	9,734	0.02%
2019/05/24	12	48.71	13	49.17	48.90	-1	9,861	-0.01%
2019/05/23	18	47.64	9	47.98	47.50	9	9,729	0.09%
2019/05/22	7	49.82	3	49.58	49.35	4	9,720	0.04%
2019/05/21	2	48.35	107	50.07	50.70	-105	9,634	-1.09%	大賣/鉅額交易
2019/05/20	8	47.28	73	48.40	47.90	-65	9,479	-0.69%
2019/05/17	10	53.26	8	54.34	50.50	2	9,331	0.02%
2019/05/16	7	56.56	7	57.01	54.50	0	9,202	0.00%
2019/05/15	6	56.73	21	56.23	57.50	-15	9,122	-0.16%
2019/05/14	14	53.84	32	54.72	55.50	-18	8,926	-0.20%
2019/05/13	1	53.40	0	0.00	52.10	1	8,773	0.01%
2019/05/10	1	54.30	3	54.87	54.00	-2	8,788	-0.02%
2019/05/09	5	55.24	7	54.83	54.30	-2	8,664	-0.02%
2019/05/08	5	55.40	4	55.65	57.50	1	8,634	0.01%
2019/05/07	3	60.00	2	59.45	55.00	1	8,405	0.01%
2019/05/06	4	59.80	9	63.13	58.60	-5	8,198	-0.06%
2019/05/03	31	62.84	22	63.40	62.50	9	8,044	0.11%
2019/05/02	0	0.00	3	62.40	63.60	-3	7,822	-0.04%
2019/04/30	0	0.00	4	60.30	62.00	-4	7,819	-0.05%
2019/04/29	8	61.75	4	62.03	58.70	4	7,862	0.05%
2019/04/26	0	0.00	9	60.63	61.30	-9	7,920	-0.11%
2019/04/25	6	60.50	4	62.55	60.00	2	7,981	0.03%
2019/04/24	0	0.00	5	61.02	61.00	-5	8,074	-0.06%
2019/04/23	7	57.30	11	57.47	58.50	-4	8,183	-0.05%
2019/04/22	3	61.73	0	0.00	60.80	3	8,490	0.04%
2019/04/19	5	61.30	0	0.00	60.70	5	8,704	0.06%
2019/04/18	0	0.00	1	64.60	63.80	-1	9,006	-0.01%
2019/04/17	8	62.88	3	63.23	66.90	5	9,317	0.05%
2019/04/16	15	60.58	16	61.93	62.00	-1	9,335	-0.01%
2019/04/15	0	0.00	8	57.48	58.60	-8	8,995	-0.09%
2019/04/12	11	52.24	19	52.20	53.30	-8	8,983	-0.09%
2019/04/11	3	51.08	8	49.74	49.40	-5	8,634	-0.06%
2019/04/10	1	48.30	9	48.03	48.35	-8	8,412	-0.10%
2019/04/09	2	47.70	8	48.24	49.60	-6	8,328	-0.07%
2019/04/08	3	46.87	4	47.34	48.15	-1	8,086	-0.01%
2019/04/03	18	42.98	24	43.25	43.80	-6	8,052	-0.07%
2019/04/02	4	42.15	1	41.30	43.55	3	8,075	0.04%
2019/04/01	7	38.65	7	38.29	39.70	0	8,016	0.00%
2019/03/28	0	0.00	5	37.27	36.30	-5	8,027	-0.06%
2019/03/27	20	36.47	4	36.60	37.05	16	8,119	0.20%
2019/03/26	6	35.92	3	35.93	36.20	3	8,275	0.04%
2019/03/22	7	37.10	9	37.88	36.55	-2	8,669	-0.02%
2019/03/21	3	36.75	3	36.28	36.95	0	8,582	0.00%
2019/03/20	2	35.55	1	35.95	35.55	1	8,619	0.01%
2019/03/19	6	35.16	6	34.93	34.30	0	8,513	0.00%
2019/03/18	1	33.85	0	0.00	34.20	1	8,445	0.01%
2019/03/15	0	0.00	4	34.14	33.80	-4	8,432	-0.05%
2019/03/14	1	33.75	1	33.35	33.45	0	8,413	0.00%
2019/03/08	4	33.93	1	33.90	33.95	3	8,430	0.04%
2019/03/07	1	35.35	0	0.00	33.40	1	8,379	0.01%
2019/03/06	5	36.22	3	35.97	35.00	2	8,268	0.02%
2019/03/04	2	34.75	2	34.80	35.00	0	8,032	0.00%
2019/02/27	4	35.53	9	35.90	35.50	-5	7,976	-0.06%
2019/02/26	9	36.98	14	37.10	36.00	-5	7,885	-0.06%
2019/02/25	4	36.20	6	36.01	37.50	-2	7,609	-0.03%
2019/02/22	2	34.50	0	0.00	34.10	2	7,341	0.03%
2019/02/20	3	33.85	0	0.00	33.70	3	7,201	0.04%
2019/02/19	6	33.73	1	34.40	33.70	5	7,169	0.07%
2019/02/18	3	33.10	2	34.30	34.20	1	7,134	0.01%
2019/02/15	2	33.80	12	33.14	33.15	-10	7,080	-0.14%
2019/02/14	10	34.39	1	34.80	33.80	9	7,026	0.13%
2019/02/13	1	34.20	4	34.05	33.60	-3	6,930	-0.04%
2019/02/12	1	35.35	1	35.80	34.80	0	6,873	0.00%
2019/02/11	8	34.51	9	35.04	35.10	-1	6,773	-0.01%
2019/01/30	11	33.41	5	33.29	33.30	6	6,671	0.09%
2019/01/29	3	33.80	4	32.75	32.70	-1	6,605	-0.02%
2019/01/28	4	35.58	3	36.07	34.80	1	6,478	0.02%
2019/01/25	6	35.38	6	35.77	35.20	0	6,386	0.00%
2019/01/23	1	34.70	0	0.00	35.00	1	6,257	0.02%
2019/01/22	4	35.40	3	35.20	34.70	1	6,203	0.02%
2019/01/21	5	35.14	2	35.50	35.30	3	6,119	0.05%
2019/01/18	3	36.37	3	37.07	36.20	0	6,020	0.00%
2019/01/17	7	36.81	6	36.68	36.60	1	5,891	0.02%
2019/01/16	3	37.28	2	37.13	37.25	1	5,795	0.02%
2019/01/15	4	37.40	5	37.39	38.35	-1	5,643	-0.02%
2019/01/14	14	37.50	16	37.47	37.15	-2	5,462	-0.04%
2019/01/11	4	35.98	10	35.59	36.10	-6	5,073	-0.12%
2019/01/10	60	35.49	61	35.31	35.85	-1	4,792	-0.02%
2019/01/09	20	35.44	11	35.38	34.90	9	4,390	0.20%
2019/01/08	19	33.64	24	33.86	34.95	-5	3,940	-0.13%
2019/01/07	5	31.75	4	30.88	31.80	1	3,550	0.03%
2019/01/04	1	29.15	2	28.88	29.50	-1	3,422	-0.03%
2019/01/03	8	31.14	6	31.37	30.10	2	3,335	0.06%
2019/01/02	4	31.43	4	31.45	31.70	0	3,175	0.00%
2018/12/28	7	31.49	8	31.24	31.40	-1	3,122	-0.03%
2018/12/27	9	32.13	8	32.19	32.00	1	3,038	0.03%
2018/12/26	6	31.61	8	32.28	31.20	-2	2,925	-0.07%
2018/12/25	9	32.96	4	33.59	32.10	5	2,824	0.18%
2018/12/24	7	34.79	0	0.00	35.25	7	2,592	0.27%
2018/12/22	0	0.00	7	32.39	33.40	-7	2,312	-0.30%
2018/12/21	3	31.50	8	30.70	31.85	-5	2,188	-0.23%
2018/12/20	5	30.02	1	31.00	29.85	4	2,085	0.19%
2018/12/19	1	31.65	1	31.85	31.85	0	1,952	0.00%
2018/12/18	0	0.00	4	31.08	31.05	-4	1,724	-0.23%
2018/12/17	9	29.99	7	29.44	29.80	2	1,532	0.13%
2018/12/14	1	28.90	2	29.03	29.95	-1	1,329	-0.08%
2018/12/13	1	27.85	7	27.93	28.90	-6	1,149	-0.52%
2018/12/10	1	23.60	0	0.00	23.65	1	868	0.12%
2018/12/06	0	0.00	0.2	24.40	24.35	-0.2	837	-0.02%
2018/12/04	0	0.00	2	23.90	23.10	-2	799	-0.25%
2018/11/22	1	21.00	0	0.00	20.95	1	751	0.13%
2018/11/14	0	0.00	1	20.20	20.60	-1	766	-0.13%
2018/11/05	1	21.50	0	0.00	21.50	1	758	0.13%
2018/10/04	4	23.38	10	23.40	23.20	-6	647	-0.93%
2018/10/01	1	25.20	1	24.35	24.35	0	572	0.00%
2018/09/28	4	23.69	16	23.48	24.35	-12	511	-2.35%
2018/09/27	0	0.00	51	22.10	22.70	-51	392	-12.98%
2018/09/26	5	21.45	0	0.00	20.65	5	355	1.41%
2018/09/25	20	21.79	0	0.00	21.70	20	345	5.79%
2018/09/19	0.3	20.00	0	0.00	20.05	0.3	225	0.13%
2018/09/07	0	0.00	1	19.85	19.90	-1	191	-0.52%
2018/09/05	2	20.48	0	0.00	20.45	2	182	1.10%
2018/09/03	2	20.20	0	0.00	20.10	2	184	1.08%
2018/08/29	1	19.45	0	0.00	19.55	1	181	0.55%
2018/08/28	3	19.80	0	0.00	19.55	3	185	1.61%
2018/08/27	20	18.50	0	0.00	18.75	20	172	11.61%
2018/08/24	1	18.40	0	0.00	18.40	1	158	0.63%
2018/08/23	2	18.30	1	18.30	18.35	1	158	0.63%
2018/08/22	3	18.33	0	0.00	18.30	3	158	1.90%
2018/08/21	6	18.60	0	0.00	18.60	6	150	4.00%
2018/06/08	0	0.00	1	22.30	22.30	-1	120	-0.83%
2018/02/23	1	25.40	0	0.00	25.25	1	242	0.41%
2018/02/06	0	0.00	1	26.10	26.10	-1	256	-0.39%
2018/02/02	1	26.05	0	0.00	26.20	1	287	0.35%
2018/01/29	1	27.90	0	0.00	27.90	1	326	0.31%
2018/01/16	0	0.00	1	28.20	28.20	-1	469	-0.21%
2018/01/15	0	0.00	3	28.25	28.25	-3	479	-0.63%
2018/01/04	0	0.00	1	30.25	30.00	-1	684	-0.15%