泰碩 (3338)-凱基-基隆券商分點個股進出

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
74.7
漲跌
▲1.2
漲幅
+1.63%
成交量
9,282張
產業
上市電子零組件類股
548人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰碩 (3338)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/12/03	8.1	74.81	7	73.84	74.70	1.1	1,826	0.06%
2024/12/02	1	73.30	1	73.30	73.50	0	1,684	0.00%
2024/11/29	5	73.18	5	73.30	73.40	0	1,657	0.00%
2024/11/28	0	0.00	1	69.80	72.80	-1	1,599	-0.06%
2024/11/27	0	0.00	6	73.18	72.00	-6	1,576	-0.38%
2024/11/26	0	0.00	1	70.90	73.60	-1	1,539	-0.06%
2024/11/25	0	0.00	8	72.10	72.40	-8	1,479	-0.54%
2024/11/22	0	0.00	3	72.07	71.90	-3	1,456	-0.21%
2024/11/21	8	72.73	7	73.20	72.60	1	1,419	0.07%
2024/11/20	15	72.18	13	73.58	71.90	2	1,346	0.15%
2024/11/19	2	70.40	2	71.20	71.00	0	1,163	0.00%
2024/11/15	21	74.76	9	72.43	70.80	12	995	1.21%
2024/11/14	3	69.70	0	0.00	69.70	3	742	0.40%
2024/11/08	1	62.70	0	0.00	62.60	1	753	0.13%
2024/11/05	1	63.20	0	0.00	63.20	1	822	0.12%
2024/10/24	0.1	68.55	0	0.00	67.50	0.1	1,256	0.01%
2024/10/15	0	0.00	1	69.10	68.20	-1	1,630	-0.06%
2024/10/09	0.2	67.50	0	0.00	67.50	0.2	1,734	0.01%
2024/09/30	1	70.30	0	0.00	69.30	1	2,102	0.05%
2024/09/27	2	71.00	0	0.00	71.20	2	2,160	0.09%
2024/09/26	0	0.00	1	71.60	71.30	-1	2,241	-0.04%
2024/09/20	1	70.20	0	0.00	70.10	1	2,878	0.03%
2024/09/11	0	0.00	1	67.00	67.00	-1	3,092	-0.03%
2024/09/10	2	66.45	0	0.00	66.00	2	3,121	0.06%
2024/09/06	3	68.17	1	68.60	68.70	2	3,207	0.06%
2024/08/30	1	74.50	0	0.00	74.10	1	3,603	0.03%
2024/08/28	1	76.70	1	76.00	76.00	0	3,911	0.00%
2024/08/27	2	76.60	2	76.95	76.90	0	4,102	0.00%
2024/08/21	1	78.10	0	0.00	77.30	1	5,518	0.02%
2024/08/20	0	0.00	1	79.70	78.40	-1	6,399	-0.02%
2024/08/19	1	77.70	0	0.00	77.90	1	6,901	0.01%
2024/08/15	8.1	75.89	0	0.00	75.50	8.1	8,297	0.10%
2024/08/13	1	76.00	1	76.10	76.10	0	8,525	0.00%
2024/08/12	0	0.00	1	75.80	75.50	-1	8,569	-0.01%
2024/08/07	1	74.80	2	75.00	74.00	-1	8,586	-0.01%
2024/08/06	4.1	69.10	2	67.80	70.60	2.1	8,591	0.02%
2024/08/05	14	74.91	1	74.00	72.70	13	8,574	0.15%
2024/08/02	2.1	83.49	4	81.63	80.70	-1.9	8,551	-0.02%
2024/08/01	4	86.58	11	85.94	85.40	-7	8,561	-0.08%
2024/07/31	2.1	85.81	2	85.75	84.70	0.1	8,559	0.00%
2024/07/30	0.1	84.00	1	85.40	85.60	-0.9	8,569	-0.01%
2024/07/29	1	82.70	1	83.10	82.10	0	8,577	0.00%
2024/07/26	1	84.80	0	0.00	84.50	1	8,614	0.01%
2024/07/22	4	80.04	0	0.00	78.60	4	8,859	0.05%
2024/07/18	2	83.80	4	83.30	83.80	-2	9,140	-0.02%
2024/07/15	2	82.86	0	0.00	82.50	2	9,072	0.02%
2024/07/12	2	84.75	0	0.00	84.30	2	9,111	0.02%
2024/07/11	36	87.21	0	87.20	86.30	36	9,122	0.39%
2024/07/10	0	0.00	1	88.00	87.30	-1	9,124	-0.01%
2024/07/09	0	0.00	1	86.32	86.10	-1	9,103	-0.01%
2024/07/08	3	87.63	0	0.00	87.40	3	9,070	0.03%
2024/07/05	2	87.40	8	88.31	90.30	-6	8,988	-0.07%
2024/07/04	14	86.27	0	0.00	85.50	14	8,882	0.16%
2024/07/03	15	86.99	0.5	86.50	85.50	14.5	8,949	0.16%
2024/07/02	16	87.22	0.5	87.60	86.80	15.5	8,919	0.17%
2024/07/01	36	89.97	2.4	91.43	89.30	33.6	8,845	0.38%
2024/06/28	31.1	92.23	33.1	91.60	92.00	-2	8,700	-0.02%
2024/06/27	10	87.92	11	88.00	88.00	-1	8,405	-0.01%
2024/06/26	1	86.90	6	87.20	86.60	-5	8,311	-0.06%
2024/06/25	0	0.00	1	85.10	85.90	-1	8,235	-0.01%
2024/06/24	1	83.31	0	0.00	82.50	1	8,202	0.01%
2024/06/21	3	86.37	2	86.25	85.60	1	8,200	0.01%
2024/06/20	20	83.60	2	83.95	83.60	18	8,150	0.22%
2024/06/19	1	83.50	0	0.00	83.00	1	8,145	0.01%
2024/06/18	1.1	84.60	11	84.02	83.90	-10	8,134	-0.12%
2024/06/17	3	85.33	3	85.17	84.50	0	8,146	0.00%
2024/06/12	2	84.75	8	84.50	85.40	-6	8,095	-0.07%
2024/06/11	0.1	86.60	0	0.00	85.00	0.1	8,110	0.00%
2024/06/07	5	86.50	5	85.96	87.10	0	8,225	0.00%
2024/06/06	5.1	85.68	1	84.70	84.40	4.1	8,261	0.05%
2024/06/05	4	86.73	0.1	86.50	85.30	4	8,297	0.05%
2024/06/04	3.1	89.91	2	92.10	88.50	1.1	8,476	0.01%
2024/06/03	8.1	91.04	4	91.95	90.80	4.1	9,009	0.04%
2024/05/31	10	91.64	8	92.62	91.80	2	9,088	0.02%
2024/05/30	3.1	92.95	7	93.69	92.00	-3.9	8,928	-0.04%
2024/05/29	20.1	93.71	28	93.70	91.40	-7.9	8,751	-0.09%
2024/05/28	7	91.46	5.4	91.77	90.70	1.6	8,343	0.02%
2024/05/27	24.1	91.58	12	91.72	91.20	12.1	8,191	0.15%
2024/05/24	10.2	89.33	15	91.77	89.10	-4.8	7,782	-0.06%
2024/05/23	14.1	86.83	13	86.50	85.50	1.1	6,902	0.02%
2024/05/22	11.1	84.46	11	84.24	83.50	0.1	6,408	0.00%
2024/05/21	58	86.02	55	85.16	87.60	3	5,967	0.05%
2024/05/20	3	78.30	11	80.07	80.80	-8	5,023	-0.16%
2024/05/17	1	73.40	2	74.05	73.50	-1	4,853	-0.02%
2024/05/15	4	70.95	2	70.30	70.30	2	4,873	0.04%
2024/05/14	0	0.00	1	71.40	71.70	-1	4,892	-0.02%
2024/05/13	9	71.71	0	0.00	71.00	9	4,938	0.18%
2024/05/10	1	69.90	0	0.00	71.20	1	5,090	0.02%
2024/05/09	12	73.69	13	72.69	72.20	-1	5,077	-0.02%
2024/05/08	1	73.70	0	0.00	73.50	1	5,054	0.02%
2024/05/07	15	74.67	15	74.10	74.10	0	5,125	0.00%
2024/05/06	12	73.68	16	73.43	72.80	-4	5,077	-0.08%
2024/05/03	3	73.50	1	72.90	72.10	2	4,991	0.04%
2024/05/02	3	74.10	1	74.60	73.50	2	4,925	0.04%
2024/04/30	4	73.68	4	74.70	74.10	0	4,853	0.00%
2024/04/29	3	73.77	11	75.24	73.80	-8	4,780	-0.17%
2024/04/26	12	72.43	4	73.03	70.50	8	4,646	0.17%
2024/04/25	13	72.88	7	73.07	72.60	6	4,455	0.13%
2024/04/24	1	70.70	6	72.38	73.30	-5	4,192	-0.12%
2024/04/19	2	69.75	2	69.05	67.80	0	4,057	0.00%
2024/04/18	7	70.56	6	70.40	70.10	1	4,021	0.02%
2024/04/17	0	0.00	5	67.00	69.20	-5	3,961	-0.13%
2024/04/16	5	64.20	0	0.00	64.60	5	3,921	0.13%
2024/04/12	0	0.00	1	69.10	68.80	-1	3,905	-0.03%
2024/04/10	1	69.30	3	69.17	68.90	-2	4,013	-0.05%
2024/04/09	0	0.00	0.2	71.00	70.50	-0.2	4,009	0.00%
2024/04/08	0	0.00	0.1	67.00	65.80	-0.1	3,965	0.00%
2024/04/02	0	0.00	1	65.00	65.10	-1	4,399	-0.02%
2024/04/01	1	65.40	2	64.80	65.40	-1	4,473	-0.02%
2024/03/28	0	0.00	1	64.70	64.70	-1	4,449	-0.02%
2024/03/27	0.1	65.30	0	0.00	65.40	0.1	4,455	0.00%
2024/03/26	3	65.73	0	0.00	65.30	3	4,443	0.07%
2024/03/25	0	0.00	0.1	68.00	67.30	-0.1	4,406	0.00%
2024/03/22	2.1	65.94	0	0.00	65.70	2.1	4,392	0.05%
2024/03/20	2	66.00	0	0.00	66.00	2	4,370	0.05%
2024/03/18	0.2	68.30	0	0.00	68.90	0.2	4,375	0.00%
2024/03/15	0	68.60	6	67.85	67.60	-6	4,498	-0.13%
2024/03/14	1	69.10	2	68.20	67.90	-1	4,481	-0.02%
2024/03/13	4	71.10	2	69.00	71.00	2	4,425	0.05%
2024/03/12	40	71.83	36	71.61	72.40	4	4,272	0.09%
2024/03/11	4	70.58	5	70.80	68.70	-1	4,134	-0.02%
2024/03/08	12	72.23	13	71.64	70.80	-1	4,020	-0.02%
2024/03/07	91	77.37	91	77.58	76.10	0	3,727	0.00%
2024/03/06	5	73.20	139	72.14	73.20	-134	3,062	-4.38%	大賣/鉅額交易
2024/03/05	1	66.90	0	0.00	66.60	1	2,854	0.04%
2024/03/04	55	67.90	7	68.87	67.50	48	2,823	1.70%
2024/03/01	84	67.94	1	66.80	68.00	83	2,698	3.08%
2024/02/29	2	66.50	0	0.00	66.50	2	2,608	0.08%
2024/02/26	0	64.40	0	0.00	64.50	0	2,555	0.00%
2024/02/23	0	65.36	1	65.80	64.00	-1	2,558	-0.04%
2024/02/20	0	0.00	1	65.80	65.50	-1	2,514	-0.04%
2024/02/19	2	66.75	0	0.00	66.10	2	2,493	0.08%
2024/02/16	4	67.00	2	66.70	67.30	2	2,461	0.08%
2024/02/15	1	63.70	1	64.30	65.50	0	2,388	0.00%
2024/02/05	5	65.32	6	65.50	64.60	-1	2,349	-0.04%
2024/02/02	3	66.93	12	66.48	66.50	-9	2,301	-0.39%
2024/02/01	0	0.00	2.2	64.50	64.40	-2.2	2,132	-0.10%
2024/01/31	0.2	63.60	0	0.00	63.70	0.2	2,134	0.01%
2024/01/30	0	63.40	4	64.45	64.00	-4	2,143	-0.19%
2024/01/29	0	0.00	5	63.50	63.10	-5	2,064	-0.24%
2024/01/26	4	61.40	0	0.00	61.00	4	2,064	0.19%
2024/01/25	3	62.00	0	0.00	61.80	3	2,134	0.14%
2024/01/23	1	62.70	0	0.00	63.00	1	2,302	0.04%
2024/01/22	0	0.00	9	62.93	63.60	-9	2,289	-0.39%
2024/01/19	0	0.00	10	61.60	61.60	-10	2,258	-0.44%
2024/01/18	5	60.10	5	61.40	61.50	0	2,254	0.00%
2024/01/17	10	60.95	10	62.60	60.80	0	2,247	0.00%
2024/01/15	0	0.00	5	62.30	62.00	-5	2,233	-0.22%
2024/01/12	5	61.30	0	0.00	60.50	5	2,228	0.22%
2024/01/11	4	60.80	2	61.50	61.50	2	2,221	0.09%
2024/01/10	15	60.27	0	0.00	60.00	15	2,220	0.68%
2024/01/04	8	65.41	2	65.85	64.00	6	2,177	0.28%
2024/01/03	4	66.40	0	0.00	65.90	4	2,083	0.19%
2024/01/02	0	0.00	1	65.40	67.30	-1	2,062	-0.05%
2023/12/29	9	67.21	4	67.58	67.20	5	1,996	0.25%
2023/12/28	22	66.58	119	66.39	67.10	-97	1,884	-5.15%	大賣/
2023/12/27	76	64.11	64	64.16	64.50	12	1,600	0.75%
2023/12/13	1	62.60	7	63.53	62.00	-6	2,071	-0.29%
2023/12/12	30	64.51	20	65.27	61.60	10	2,069	0.48%
2023/12/08	0	0.00	2	60.80	60.80	-2	2,009	-0.10%
2023/12/07	2	61.85	0	0.00	61.20	2	2,022	0.10%
2023/12/06	1	60.80	0	0.00	60.10	1	2,064	0.05%
2023/12/01	1	62.00	1	62.40	61.30	0	2,334	0.00%
2023/11/21	0	0.00	3	60.93	60.60	-3	2,621	-0.11%
2023/11/15	11	60.54	1	60.10	59.60	10	2,855	0.35%
2023/11/14	0	0.00	10	60.40	60.50	-10	2,911	-0.34%
2023/11/10	5	60.36	3	59.80	59.80	2	3,088	0.06%
2023/11/09	0	0.00	5	60.62	60.40	-5	3,096	-0.16%
2023/11/08	0	0.00	5	60.14	59.50	-5	3,099	-0.16%
2023/11/03	6	59.10	0	0.00	58.00	6	3,171	0.19%
2023/11/02	6	58.65	1	59.90	59.40	5	3,210	0.16%
2023/11/01	17	57.42	9	56.79	56.50	8	3,215	0.25%
2023/10/31	1	59.90	2	58.50	59.90	-1	3,145	-0.03%
2023/10/24	2	54.50	0	0.00	54.70	2	3,748	0.05%
2023/10/20	1	54.10	0	0.00	53.90	1	4,390	0.02%
2023/10/19	5	54.20	0	0.00	54.50	5	5,058	0.10%
2023/10/18	0	0.00	1	54.10	54.10	-1	5,734	-0.02%
2023/10/13	0	0.00	10	57.60	57.40	-10	6,269	-0.16%
2023/10/06	5	59.80	6	59.83	59.50	-1	6,668	-0.01%
2023/10/05	0	0.00	2	60.70	60.20	-2	6,658	-0.03%
2023/10/04	5	60.50	1	59.70	60.40	4	6,663	0.06%
2023/10/03	6	63.90	0	0.00	62.00	6	6,624	0.09%
2023/09/28	1	63.80	0	0.00	62.40	1	6,554	0.02%
2023/09/27	2	62.30	9	62.63	63.30	-7	6,525	-0.11%
2023/09/26	15	63.37	12	64.36	61.70	3	6,537	0.05%
2023/09/25	5	63.38	5	64.26	63.10	0	6,438	0.00%
2023/09/22	4	64.03	3	64.20	64.60	1	6,412	0.02%
2023/09/21	1	63.90	0	0.00	64.00	1	6,325	0.02%
2023/09/20	20	63.28	9	63.93	61.90	11	6,229	0.18%
2023/09/15	7	64.00	7	64.01	64.00	0	6,063	0.00%
2023/09/14	0	0.00	6	63.57	64.50	-6	6,016	-0.10%
2023/09/12	5	61.30	1	61.10	60.10	4	5,912	0.07%
2023/09/11	7	62.64	0	0.00	60.80	7	5,902	0.12%
2023/09/08	15	63.89	26	63.87	63.60	-11	5,850	-0.19%
2023/09/07	34	61.74	13	63.99	63.70	21	5,731	0.37%
2023/09/06	6	60.90	0	0.00	61.00	6	5,589	0.11%
2023/09/05	1	60.10	0	0.00	61.20	1	5,589	0.02%
2023/09/04	3	61.37	3	61.47	61.70	0	5,585	0.00%
2023/09/01	2	58.80	2	57.65	57.90	0	5,481	0.00%
2023/08/28	2	55.80	0	0.00	56.40	2	5,445	0.04%
2023/08/24	5	59.92	1	58.80	59.10	4	5,458	0.07%
2023/08/23	0	0.00	2	58.70	58.50	-2	5,453	-0.04%
2023/08/22	3	58.67	3	60.87	58.70	0	5,453	0.00%
2023/08/21	2	60.40	4	59.60	60.10	-2	5,375	-0.04%
2023/08/18	3	59.07	1	59.60	58.50	2	5,322	0.04%
2023/08/17	4	60.85	1	61.40	61.50	3	5,252	0.06%
2023/08/08	6	61.80	0	0.00	62.10	6	4,893	0.12%
2023/08/07	2	63.80	0	0.00	63.80	2	4,845	0.04%
2023/08/04	2	62.20	1	61.50	62.80	1	4,785	0.02%
2023/08/02	10	63.20	0	0.00	61.80	10	4,774	0.21%
2023/08/01	0	0.00	2	68.70	66.30	-2	4,756	-0.04%
2023/07/31	11	68.74	0	0.00	68.10	11	4,908	0.22%
2023/07/28	0	0.00	17	71.06	70.70	-17	4,807	-0.35%
2023/07/27	22	73.29	14	74.26	71.60	8	4,702	0.17%
2023/07/26	15	72.26	3	73.50	71.10	12	4,455	0.27%
2023/07/25	23	76.19	32	76.49	74.20	-9	4,307	-0.21%
2023/07/24	37	74.79	35	75.66	76.10	2	3,872	0.05%
2023/07/21	79	67.21	97	68.30	70.90	-18	3,203	-0.56%
2023/07/20	0	0.00	6	64.50	64.50	-6	2,530	-0.24%
2023/07/19	8	58.24	27	58.43	58.70	-19	2,430	-0.78%
2023/07/18	38	59.90	17	58.80	60.00	21	2,310	0.91%
2023/07/17	8	57.73	1	60.60	57.90	7	2,023	0.35%
2023/07/14	0	0.00	4	55.05	55.10	-4	1,750	-0.23%
2023/07/13	0	0.00	3	50.70	50.10	-3	1,678	-0.18%
2023/07/11	2	47.90	0	0.00	49.35	2	1,690	0.12%
2023/07/05	1	49.35	0	0.00	49.00	1	1,759	0.06%
2023/07/04	0	0.00	1	50.20	50.10	-1	1,771	-0.06%
2023/06/30	2	46.25	0	0.00	46.55	2	1,733	0.12%
2023/06/27	1	46.70	0	0.00	45.80	1	2,043	0.05%
2023/06/26	1	48.50	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0	0.00	1	48.60	49.70	-1	2,131	-0.05%
2023/06/20	1	48.90	1	48.90	48.75	0	2,257	0.00%
2023/06/19	2	48.20	2	48.65	48.80	0	2,306	0.00%
2023/06/08	1	49.25	0	0.00	48.60	1	2,214	0.05%
2023/06/07	0	0.00	1	51.90	51.90	-1	2,156	-0.05%
2023/06/05	0	0.00	6	50.80	51.40	-6	2,079	-0.29%
2023/06/02	3	50.43	0	0.00	50.30	3	2,042	0.15%
2023/06/01	3	50.10	6	48.69	50.00	-3	2,021	-0.15%
2023/05/31	0	0.00	1	50.30	50.00	-1	2,009	-0.05%
2023/05/23	1	46.60	2	46.58	46.35	-1	1,825	-0.05%
2023/05/18	0	0.00	1	45.30	45.75	-1	1,824	-0.05%
2023/05/17	0	0.00	2	44.85	44.95	-2	1,825	-0.11%
2023/05/16	2	43.85	0	0.00	44.35	2	1,822	0.11%
2023/05/11	0	0.00	12	44.65	44.05	-12	1,799	-0.67%
2023/05/10	15	45.58	5	45.71	45.25	10	1,789	0.56%
2023/05/08	2	48.25	2	48.60	48.20	0	1,709	0.00%
2023/05/05	18	50.05	16	50.25	49.25	2	1,625	0.12%
2023/04/18	0	0.00	5	47.85	47.70	-5	1,186	-0.42%
2023/04/17	7	47.74	0	0.00	48.30	7	1,152	0.61%
2023/04/12	0	0.00	2	47.80	47.60	-2	1,029	-0.19%
2023/04/10	0	0.00	3	46.50	46.60	-3	966	-0.31%
2023/04/07	2	46.40	0	0.00	46.10	2	950	0.21%
2023/04/06	1	47.45	0.2	47.75	47.30	0.8	921	0.09%
2023/03/30	1.2	48.34	1	48.60	47.00	0.2	875	0.02%
2023/03/29	3	46.90	2.1	47.92	47.30	0.9	815	0.12%
2023/03/28	10.1	47.79	11	47.28	45.25	-0.9	700	-0.13%
2023/03/27	6	45.30	7	44.74	46.85	-1	549	-0.18%
2023/03/24	0	0.00	2	42.60	42.60	-2	461	-0.43%
2023/03/23	2	43.55	4	43.30	43.60	-2	431	-0.46%
2023/03/22	0	38.30	0	0.00	41.40	0	291	0.00%
2023/03/21	0	37.95	0	0.00	37.65	0	235	0.00%
2023/03/14	2	36.50	0	0.00	36.65	2	231	0.86%
2023/03/10	1	36.95	0	0.00	36.90	1	232	0.43%
2023/03/09	1	37.95	0	0.00	37.95	1	228	0.44%
2023/02/21	0	36.35	0	0.00	36.30	0	185	0.00%
2023/02/20	0	36.90	0	0.00	36.50	0	183	0.00%
2023/02/10	0	0.00	1	33.50	33.40	-1	161	-0.62%
2023/02/09	1	34.00	0	0.00	34.00	1	160	0.62%
2023/02/01	0	0.00	15	33.80	33.95	-15	149	-10.03%
2022/12/28	0	0.00	1	31.45	31.45	-1	172	-0.58%
2022/12/20	1	31.70	0	0.00	31.70	1	181	0.55%
2022/11/18	0	0.00	1	34.00	33.90	-1	176	-0.57%
2022/11/11	1	33.90	0	0.00	33.00	1	186	0.54%
2022/11/04	0	0.00	1	32.60	32.70	-1	187	-0.53%
2022/11/03	1	32.45	0	0.00	32.50	1	187	0.53%
2022/08/31	1	41.00	0	0.00	41.25	1	308	0.32%
2022/08/30	1	41.10	0	0.00	41.10	1	308	0.32%
2022/08/22	2	42.90	0	0.00	42.70	2	317	0.63%
2022/07/15	1	39.20	1	39.60	39.25	0	334	0.00%
2022/06/10	0	0.00	1	45.10	45.30	-1	409	-0.24%
2022/06/01	1	44.60	0	0.00	45.00	1	493	0.20%
2022/04/27	0	0.00	1	43.80	43.80	-1	2,074	-0.05%
2022/04/11	1	51.60	0	0.00	51.10	1	2,371	0.04%
2022/03/25	0	0.00	1	51.80	51.80	-1	2,511	-0.04%
2022/03/18	1	52.40	0	0.00	53.20	1	2,559	0.04%
2022/03/07	0	0.00	10	51.76	52.80	-10	3,406	-0.29%
2022/03/03	0	0.00	1	57.10	57.10	-1	3,476	-0.03%
2022/03/02	0	0.00	0.1	55.30	55.10	-0.1	3,510	0.00%
2022/03/01	1	54.10	1	54.10	54.10	0	3,593	0.00%
2022/02/25	1	53.10	0	0.00	53.60	1	3,898	0.03%
2022/02/23	0	0.00	1	55.80	55.80	-1	4,017	-0.02%
2022/02/22	1	54.50	0	0.00	54.50	1	4,026	0.02%
2022/02/21	1	56.80	1	56.80	56.60	0	3,997	0.00%
2022/02/17	1	57.90	2	58.25	57.90	-1	3,961	-0.03%
2022/02/14	5	55.52	3	55.70	55.50	2	3,910	0.05%
2022/02/11	16	59.80	1	59.20	59.00	15	3,864	0.39%
2022/02/10	4	60.30	3	60.57	60.30	1	3,806	0.03%
2022/02/09	0	0.00	6	61.05	61.20	-6	3,670	-0.16%
2022/02/08	42	60.39	44	60.28	60.60	-2	3,523	-0.06%
2022/02/07	1	58.20	6	57.20	58.60	-5	3,143	-0.16%
2022/01/25	3	52.73	0	0.00	52.00	3	2,990	0.10%
2022/01/24	2	53.55	0	0.00	53.70	2	2,971	0.07%
2022/01/20	13	57.77	11	57.59	57.30	2	2,859	0.07%
2022/01/19	0	0.00	1	57.10	58.10	-1	2,699	-0.04%
2022/01/18	1	55.20	2	55.35	55.30	-1	2,547	-0.04%
2022/01/17	2	52.10	1	52.40	52.50	1	2,489	0.04%
2022/01/14	0	0.00	2	51.70	52.50	-2	2,484	-0.08%
2022/01/06	0	0.00	1	55.20	54.60	-1	2,390	-0.04%
2022/01/05	1	54.50	0	0.00	54.80	1	2,383	0.04%
2022/01/04	1	56.20	0	0.00	56.50	1	2,360	0.04%
2021/12/30	2	54.70	2	54.70	54.90	0	2,313	0.00%
2021/12/28	1	53.70	0	0.00	52.90	1	2,279	0.04%
2021/12/27	1	54.00	0	0.00	53.70	1	2,275	0.04%
2021/12/23	0	0.00	1	55.50	55.50	-1	2,210	-0.05%
2021/12/20	0	0.00	1	52.00	52.00	-1	2,143	-0.05%
2021/12/17	1	51.40	0	0.00	51.40	1	2,135	0.05%
2021/12/16	0	0.00	1	52.90	52.90	-1	2,116	-0.05%
2021/12/09	1	54.70	0	0.00	54.30	1	2,018	0.05%
2021/12/07	1	54.00	0	0.00	54.00	1	1,929	0.05%
2021/12/06	1	60.60	7	60.24	58.20	-6	1,817	-0.33%
2021/12/03	7	60.51	20	59.44	59.60	-13	1,681	-0.77%
2021/12/02	1	56.70	7	60.04	62.20	-6	1,365	-0.44%
2021/12/01	1	54.70	0	0.00	56.60	1	1,171	0.09%
2021/11/26	1	56.90	1	57.60	55.00	0	1,013	0.00%
2021/11/25	1	56.90	4	57.33	57.60	-3	944	-0.32%
2021/11/24	4	56.68	7	58.91	57.80	-3	841	-0.36%
2021/11/23	8	55.00	3	55.20	56.10	5	527	0.95%
2021/11/22	2	51.00	2	51.00	51.00	0	380	0.00%
2021/11/19	5	45.65	0	0.00	46.40	5	365	1.37%
2021/11/18	5	43.90	1	44.00	44.00	4	341	1.17%
2021/11/17	0	0.00	5	43.56	43.70	-5	339	-1.47%
2021/11/15	0	0.00	1	44.65	44.60	-1	331	-0.30%
2021/11/12	4	45.59	0	0.00	45.40	4	324	1.23%
2021/11/11	7.1	44.66	4	46.13	46.60	3.1	285	1.09%
2021/11/10	0	43.00	0	0.00	42.40	0	224	0.00%
2021/10/14	0	0.00	1	37.05	37.45	-1	285	-0.35%
2021/10/08	1	39.10	0	0.00	38.90	1	309	0.32%
2021/10/04	0	0.00	4	37.13	37.00	-4	338	-1.18%
2021/10/01	2	39.25	1	40.10	39.15	1	354	0.28%
2021/09/28	3	42.57	2	42.20	42.05	1	362	0.28%
2021/09/08	1	40.90	0	0.00	40.40	1	587	0.17%
2021/08/25	1	43.00	0	0.00	43.90	1	623	0.16%
2021/08/16	0	0.00	1	43.85	43.70	-1	650	-0.15%
2021/08/12	1	46.75	0	0.00	46.20	1	654	0.15%
2021/08/11	1	45.50	0	0.00	45.40	1	659	0.15%
2021/07/27	1	52.70	0	0.00	52.60	1	778	0.13%
2021/07/22	2	52.00	0	0.00	52.00	2	780	0.26%
2021/07/21	0	0.00	2	52.50	52.10	-2	788	-0.25%
2021/07/16	5	54.38	0	0.00	54.30	5	811	0.62%
2021/07/15	0	0.00	3	54.00	53.90	-3	805	-0.37%
2021/07/08	3	53.80	0	0.00	54.00	3	944	0.32%
2021/06/30	0	0.00	2	51.80	51.80	-2	995	-0.20%
2021/06/25	1	52.40	0	0.00	52.40	1	1,146	0.09%
2021/06/21	6	53.87	4	53.80	55.00	2	1,095	0.18%
2021/06/02	1	50.50	0	0.00	49.60	1	1,026	0.10%
2021/05/17	0	0.00	1	42.10	40.95	-1	1,010	-0.10%
2021/05/13	0	0.00	7	42.17	44.30	-7	996	-0.70%
2021/05/12	0	0.00	2	45.00	45.00	-2	979	-0.20%
2021/05/11	2	50.55	2	50.00	50.00	0	957	0.00%
2021/05/10	21	55.60	0	0.00	55.40	21	937	2.24%
2021/05/07	0	0.00	20	57.64	57.70	-20	937	-2.13%
2021/05/03	1	58.70	0	0.00	58.50	1	922	0.11%
2021/04/28	2	61.30	1	61.30	61.10	1	927	0.11%
2021/04/26	1	62.40	0	0.00	62.10	1	938	0.11%
2021/04/23	1	62.90	0	0.00	63.00	1	939	0.11%
2021/04/22	1	63.50	0	0.00	62.10	1	957	0.10%
2021/04/20	1	65.00	0	0.00	65.10	1	978	0.10%
2021/04/15	1	66.30	0	0.00	66.30	1	1,053	0.09%
2021/04/14	4	66.20	36	66.46	67.50	-32	1,027	-3.12%
2021/04/13	32	65.42	1	66.20	65.70	31	949	3.26%
2021/04/09	1	64.20	0	0.00	64.00	1	961	0.10%
2021/04/08	2	65.00	1	65.20	64.60	1	967	0.10%
2021/04/07	1	64.20	1	64.20	64.50	0	960	0.00%
2021/04/06	0	0.00	5	64.86	64.70	-5	953	-0.52%
2021/04/01	2	65.60	4	65.58	65.60	-2	940	-0.21%
2021/03/31	41	65.64	40	65.92	66.00	1	907	0.11%
2021/03/30	2	62.40	7	62.89	63.30	-5	806	-0.62%
2021/03/25	1	61.00	7	60.47	60.40	-6	806	-0.74%
2021/03/24	2	61.30	7	61.26	61.20	-5	807	-0.62%
2021/03/23	5	61.40	0	0.00	61.40	5	811	0.62%
2021/03/22	1	63.00	7	62.26	62.20	-6	817	-0.73%
2021/03/19	0	0.00	1	62.60	62.80	-1	824	-0.12%
2021/03/18	5	62.90	4	63.58	62.80	1	820	0.12%
2021/03/17	5	63.80	1	63.30	63.50	4	827	0.48%
2021/03/15	0	0.00	1	61.00	61.00	-1	803	-0.12%
2021/03/12	3	60.87	1	61.40	60.70	2	812	0.25%
2021/03/10	0	0.00	1	60.70	60.50	-1	847	-0.12%
2021/03/08	2	60.00	0	0.00	60.00	2	868	0.23%
2021/03/05	3	59.60	2	59.85	59.60	1	906	0.11%
2021/03/04	2	59.50	0	0.00	59.10	2	981	0.20%
2021/03/03	1	59.10	0	0.00	59.50	1	1,038	0.10%
2021/03/02	0	0.00	1	60.60	58.90	-1	1,048	-0.10%
2021/02/26	1	60.30	3	60.73	60.30	-2	1,078	-0.19%
2021/02/25	1	60.30	0	0.00	60.60	1	1,121	0.09%
2021/02/24	0	0.00	3	60.60	60.80	-3	1,148	-0.26%
2021/02/23	0	0.00	1	60.40	60.50	-1	1,180	-0.08%
2021/02/22	1	60.70	4	60.20	60.70	-3	1,235	-0.24%
2021/02/19	1	59.50	0	0.00	60.30	1	1,432	0.07%
2021/02/18	8	59.38	0	0.00	59.60	8	1,453	0.55%
2021/02/05	2	56.50	0	0.00	56.10	2	1,521	0.13%
2021/02/03	0	0.00	1	55.50	55.30	-1	1,749	-0.06%
2021/02/02	1	55.30	0	0.00	55.30	1	1,787	0.06%
2021/01/29	2	57.45	0	0.00	56.40	2	1,859	0.11%
2021/01/27	0	0.00	1	59.50	59.00	-1	1,874	-0.05%
2021/01/26	0	0.00	1	59.20	58.70	-1	1,908	-0.05%
2021/01/25	3	59.20	0	0.00	59.20	3	1,924	0.16%
2021/01/22	2	58.50	0	0.00	58.60	2	1,932	0.10%
2021/01/20	1	61.40	3	60.20	59.50	-2	1,947	-0.10%
2021/01/19	0	0.00	1	62.10	62.30	-1	1,939	-0.05%
2021/01/12	7	66.79	18	65.70	65.10	-11	1,871	-0.59%
2021/01/11	1	65.50	0	0.00	65.50	1	1,826	0.05%
2021/01/08	4	65.90	1	66.00	65.90	3	1,830	0.16%
2021/01/05	11	64.80	0	0.00	65.60	11	1,790	0.61%
2021/01/04	0	0.00	2	62.00	63.00	-2	1,762	-0.11%
2020/12/31	2	62.80	1	62.40	62.30	1	1,770	0.06%
2020/12/28	1	64.20	0	0.00	64.10	1	1,877	0.05%
2020/12/22	1	64.40	0	0.00	64.00	1	1,983	0.05%
2020/12/16	2	65.80	2	66.00	65.40	0	1,990	0.00%
2020/12/15	2	64.55	0	0.00	64.40	2	1,987	0.10%
2020/12/11	1	64.30	0	0.00	64.20	1	1,996	0.05%
2020/12/10	2	65.35	0	0.00	65.70	2	1,999	0.10%
2020/12/09	6	66.40	2	66.50	66.70	4	2,011	0.20%
2020/12/08	10	66.80	0	0.00	66.50	10	2,009	0.50%
2020/12/07	0	0.00	3	65.53	65.60	-3	2,012	-0.15%
2020/12/04	1	67.30	0	0.00	66.80	1	2,002	0.05%
2020/12/03	4	68.60	4	67.80	67.60	0	2,007	0.00%
2020/12/02	0	0.00	6	68.08	68.10	-6	2,007	-0.30%
2020/12/01	23	68.53	15	68.40	68.30	8	2,002	0.40%
2020/11/30	8	68.69	32	69.01	69.40	-24	1,983	-1.21%
2020/11/27	58	67.95	62	68.14	68.40	-4	1,910	-0.21%
2020/11/26	3	65.00	0	0.00	64.90	3	1,859	0.16%
2020/11/25	2	65.70	0	0.00	65.00	2	1,858	0.11%
2020/11/24	11	66.97	0	0.00	66.40	11	1,834	0.60%
2020/11/20	6	68.67	6	68.45	68.40	0	1,830	0.00%
2020/11/19	6	68.68	1	68.70	69.10	5	1,814	0.28%
2020/11/18	21	68.91	14	69.44	68.50	7	1,780	0.39%
2020/11/16	3	64.80	3	64.93	64.90	0	1,688	0.00%
2020/11/13	2	64.25	3	64.27	64.50	-1	1,692	-0.06%
2020/11/12	35	65.79	35	65.37	65.70	0	1,655	0.00%
2020/11/11	1	62.20	2	62.95	62.30	-1	1,453	-0.07%
2020/11/10	0	0.00	3	62.10	62.20	-3	1,449	-0.21%
2020/11/09	1	61.70	3	61.90	61.80	-2	1,435	-0.14%
2020/11/06	0	0.00	8	59.71	59.60	-8	1,420	-0.56%
2020/11/05	8	58.26	0	0.00	58.10	8	1,415	0.57%
2020/11/04	0	0.00	1	57.80	57.80	-1	1,420	-0.07%
2020/11/03	0	0.00	4	57.90	57.80	-4	1,473	-0.27%
2020/11/02	6	54.92	18	55.04	55.00	-12	1,460	-0.82%
2020/10/30	1	57.00	0	0.00	56.60	1	1,457	0.07%
2020/10/29	3	56.63	0	0.00	56.70	3	1,469	0.20%
2020/10/27	0	0.00	20	59.18	59.00	-20	1,544	-1.29%
2020/10/22	10	60.35	0	0.00	60.60	10	1,630	0.61%
2020/10/19	7	61.30	0	0.00	62.10	7	1,730	0.40%
2020/10/16	1	61.10	21	61.88	60.70	-20	1,757	-1.14%
2020/10/13	16	62.41	0	0.00	62.50	16	1,895	0.84%
2020/10/12	19	63.72	0	0.00	63.50	19	1,934	0.98%
2020/10/08	7	64.07	0	0.00	64.20	7	2,100	0.33%
2020/10/06	1	65.60	0	0.00	65.40	1	2,178	0.05%
2020/10/05	2	65.00	2	64.00	65.70	0	2,251	0.00%
2020/09/29	2	60.90	1	60.40	60.30	1	2,440	0.04%
2020/09/28	2	61.20	2	59.80	59.80	0	2,769	0.00%
2020/09/25	4	57.18	0	0.00	56.20	4	2,815	0.14%
2020/09/17	0	0.00	2	65.40	65.00	-2	3,012	-0.07%
2020/09/16	1	64.60	0	0.00	64.40	1	3,024	0.03%
2020/09/11	2	62.90	0	0.00	62.40	2	3,089	0.06%
2020/09/10	1	63.40	0	0.00	63.70	1	3,116	0.03%
2020/09/04	0	0.00	26	66.38	66.10	-26	3,218	-0.81%
2020/09/03	3	68.50	0	0.00	67.20	3	3,237	0.09%
2020/09/02	10	67.40	0	0.00	67.40	10	3,253	0.31%
2020/09/01	6	66.93	0	0.00	66.90	6	3,325	0.18%
2020/08/26	0	0.00	5	68.80	69.00	-5	3,658	-0.14%
2020/08/25	0	0.00	5	67.80	66.80	-5	3,637	-0.14%
2020/08/24	1	67.50	0	0.00	67.20	1	3,693	0.03%
2020/08/21	0	0.00	38	66.75	67.30	-38	3,710	-1.02%
2020/08/20	7	66.00	0	0.00	65.40	7	3,746	0.19%
2020/08/17	0	0.00	5	76.40	76.30	-5	3,839	-0.13%
2020/08/14	5	75.00	0	0.00	76.10	5	3,873	0.13%
2020/08/13	15	75.40	2	75.30	75.10	13	3,893	0.33%
2020/08/12	1	77.40	0	0.00	76.10	1	3,914	0.03%
2020/08/11	12	76.83	2	77.30	76.00	10	3,950	0.25%
2020/08/10	0	0.00	5	78.68	78.30	-5	4,018	-0.12%
2020/08/07	11	79.36	5	79.10	79.50	6	4,125	0.15%
2020/08/06	5	77.60	0	0.00	77.40	5	4,122	0.12%
2020/08/05	5	78.60	0	0.00	78.60	5	4,167	0.12%
2020/08/04	11	78.26	1	78.30	78.30	10	4,217	0.24%
2020/08/03	3	78.37	2	79.05	78.40	1	4,296	0.02%
2020/07/30	1	79.40	0	0.00	81.10	1	4,442	0.02%
2020/07/29	2	78.90	0	0.00	78.90	2	4,670	0.04%
2020/07/28	1	79.50	0	0.00	77.00	1	4,731	0.02%
2020/07/27	2	80.30	0	0.00	80.10	2	4,772	0.04%
2020/07/24	0	0.00	2	82.50	82.00	-2	4,999	-0.04%
2020/07/22	0	0.00	7	84.94	85.10	-7	5,504	-0.13%
2020/07/21	3	84.70	0	0.00	84.70	3	5,508	0.05%
2020/07/20	1	82.40	1	83.40	82.40	0	5,548	0.00%
2020/07/17	4	85.18	2	86.25	84.40	2	5,552	0.04%
2020/07/16	3	87.17	1	87.40	87.00	2	5,584	0.04%
2020/07/15	6	89.73	1	89.00	87.40	5	5,595	0.09%
2020/07/13	2	87.00	1	86.70	86.50	1	5,645	0.02%
2020/07/10	4	87.13	1	86.80	86.50	3	5,669	0.05%
2020/07/09	2	92.40	40	90.38	90.20	-38	5,663	-0.67%
2020/07/08	3	91.33	2	91.55	91.70	1	5,700	0.02%
2020/07/07	29	90.56	20	92.01	92.20	9	5,743	0.16%
2020/07/06	2	89.70	5	90.22	90.50	-3	5,507	-0.05%
2020/07/03	2	88.45	0	0.00	88.10	2	5,512	0.04%
2020/07/02	4	89.90	1	90.60	89.40	3	5,676	0.05%
2020/07/01	3	91.50	1	91.20	90.10	2	5,836	0.03%
2020/06/30	1	90.30	2	90.80	90.60	-1	5,904	-0.02%
2020/06/29	5	89.80	5	90.22	89.70	0	5,942	0.00%
2020/06/24	1	89.20	1	88.60	88.60	0	5,986	0.00%
2020/06/23	0	0.00	1	89.10	88.60	-1	6,074	-0.02%
2020/06/22	2	88.90	1	90.30	88.30	1	6,213	0.02%
2020/06/19	2	89.05	3	89.30	89.00	-1	6,400	-0.02%
2020/06/18	2	88.70	11	89.36	88.60	-9	6,555	-0.14%
2020/06/17	5	90.60	1	89.80	89.50	4	6,682	0.06%
2020/06/16	6	90.20	25	89.68	90.20	-19	6,780	-0.28%
2020/06/15	2	88.90	3	88.60	87.60	-1	7,043	-0.01%
2020/06/12	2	87.05	0	0.00	88.00	2	7,310	0.03%
2020/06/10	3	91.30	0	0.00	91.10	3	7,712	0.04%
2020/06/09	10	92.33	2	91.80	91.20	8	7,911	0.10%
2020/06/08	6	93.55	2	93.10	92.60	4	8,061	0.05%
2020/06/05	2	93.60	1	92.80	94.60	1	8,267	0.01%
2020/06/04	0	0.00	13	94.68	93.50	-13	8,463	-0.15%
2020/06/03	4	92.90	1	92.70	93.20	3	8,549	0.04%
2020/06/02	44	93.57	18	93.04	91.90	26	8,694	0.30%
2020/05/29	5	90.48	3	90.30	89.00	2	9,020	0.02%
2020/05/28	1	90.00	3	91.53	89.80	-2	9,091	-0.02%
2020/05/27	0	0.00	1	91.50	90.90	-1	9,238	-0.01%
2020/05/26	4	93.03	5	92.90	92.70	-1	9,535	-0.01%
2020/05/25	3	89.50	8	89.74	89.80	-5	9,889	-0.05%
2020/05/22	2	92.45	5	93.02	90.80	-3	10,018	-0.03%
2020/05/21	9	91.77	1	91.60	92.00	8	9,998	0.08%
2020/05/20	3	90.50	1	90.40	90.50	2	9,983	0.02%
2020/05/19	2	92.00	1	92.70	91.80	1	9,972	0.01%
2020/05/18	0	0.00	1	91.50	90.90	-1	9,965	-0.01%
2020/05/15	1	90.40	0	0.00	90.30	1	9,945	0.01%
2020/05/14	9	95.09	11	93.91	92.60	-2	9,870	-0.02%
2020/05/13	4	93.73	3	93.30	93.70	1	9,811	0.01%
2020/05/12	2	93.75	0	0.00	93.90	2	9,963	0.02%
2020/05/11	0	0.00	1	95.60	95.30	-1	9,941	-0.01%
2020/05/08	4	96.48	4	96.10	94.60	0	9,931	0.00%
2020/05/07	8	98.29	5	98.30	96.90	3	9,868	0.03%
2020/05/06	1	98.70	2	97.95	98.20	-1	9,762	-0.01%
2020/05/05	7	100.24	14	99.91	98.50	-7	9,741	-0.07%
2020/05/04	10	97.08	8	97.14	98.00	2	9,542	0.02%
2020/04/30	6	96.95	6	97.10	96.70	0	9,499	0.00%
2020/04/29	36	100.06	14	99.72	97.00	22	9,497	0.23%
2020/04/28	27	97.93	27	97.37	99.20	0	9,332	0.00%
2020/04/27	3	90.97	2	91.00	90.90	1	8,871	0.01%
2020/04/23	6	89.30	3	89.00	90.00	3	8,807	0.03%
2020/04/22	3	88.10	3	88.33	88.00	0	8,741	0.00%
2020/04/21	17	89.62	24	88.71	87.90	-7	8,709	-0.08%
2020/04/20	3	88.90	3	89.13	89.30	0	8,631	0.00%
2020/04/17	19	90.83	24	88.68	88.10	-5	8,629	-0.06%
2020/04/16	7	92.17	3	91.77	90.80	4	8,588	0.05%
2020/04/15	12	91.28	5	90.58	91.10	7	8,512	0.08%
2020/04/14	13	90.42	15	90.24	91.30	-2	8,509	-0.02%
2020/04/13	16	91.38	23	91.47	90.10	-7	8,521	-0.08%
2020/04/10	35	89.84	28	90.25	90.60	7	8,423	0.08%
2020/04/09	9	88.66	8	88.65	87.50	1	8,305	0.01%
2020/04/08	6	90.18	8	90.13	90.60	-2	8,261	-0.02%
2020/04/07	8	91.24	8	91.83	90.10	0	8,198	0.00%
2020/04/06	8	89.70	10	90.38	91.80	-2	8,011	-0.02%
2020/04/01	1	88.90	3	88.77	87.60	-2	7,877	-0.03%
2020/03/31	5	87.92	2	88.50	86.70	3	7,985	0.04%
2020/03/30	7	87.91	9	87.27	87.10	-2	7,973	-0.03%
2020/03/27	2	88.85	0	0.00	84.70	2	8,009	0.02%
2020/03/26	7	87.21	8	85.46	88.00	-1	8,005	-0.01%
2020/03/25	24	86.68	28	87.32	84.00	-4	7,898	-0.05%
2020/03/24	6	84.53	8	84.96	84.90	-2	7,733	-0.03%
2020/03/23	25	77.78	28	77.56	80.00	-3	7,629	-0.04%
2020/03/20	8	76.01	7	75.90	77.00	1	7,849	0.01%
2020/03/19	25	73.62	29	73.81	70.00	-4	8,024	-0.05%
2020/03/18	28	81.47	17	81.34	77.70	11	7,779	0.14%
2020/03/17	24	78.15	24	78.77	79.80	0	7,527	0.00%
2020/03/16	42	83.08	42	79.92	77.00	0	7,345	0.00%
2020/03/13	37	80.06	34	80.94	85.00	3	7,123	0.04%
2020/03/12	9	84.31	12	84.82	84.30	-3	6,970	-0.04%
2020/03/11	32	90.78	20	90.75	88.80	12	6,873	0.17%
2020/03/10	16	87.08	26	88.37	91.00	-10	6,670	-0.15%
2020/03/09	19	86.33	12	85.65	84.10	7	6,453	0.11%
2020/03/06	16	89.67	12	89.93	89.90	4	6,382	0.06%
2020/03/05	23	88.73	31	89.14	89.20	-8	6,342	-0.13%
2020/03/04	7	83.09	8	82.58	83.60	-1	6,476	-0.02%
2020/03/03	21	83.28	21	83.47	82.50	0	6,458	0.00%
2020/03/02	9	81.99	8	81.90	82.10	1	6,374	0.02%
2020/02/27	18	83.18	15	82.29	79.70	3	6,266	0.05%
2020/02/26	46	84.43	49	84.69	86.90	-3	6,006	-0.05%
2020/02/25	5	77.60	1	78.10	79.00	4	5,555	0.07%
2020/02/24	1	72.80	0	0.00	74.90	1	5,443	0.02%
2020/02/20	1	75.50	0	0.00	75.20	1	5,588	0.02%
2020/02/18	0	0.00	4	77.40	75.10	-4	5,734	-0.07%
2020/02/17	2	76.35	3	76.47	76.40	-1	5,816	-0.02%
2020/02/14	5	77.80	0	0.00	77.70	5	5,862	0.09%
2020/02/13	10	79.54	6	78.70	77.10	4	5,845	0.07%
2020/02/12	5	76.00	0	0.00	75.60	5	5,704	0.09%
2020/02/11	7	75.91	7	76.31	75.60	0	5,831	0.00%
2020/02/10	1	75.00	1	74.80	74.80	0	5,900	0.00%
2020/02/07	0	0.00	2	74.50	74.50	-2	6,099	-0.03%
2020/02/06	4	76.55	2	77.70	77.20	2	6,246	0.03%
2020/02/05	1	74.50	0	0.00	74.50	1	6,232	0.02%
2020/02/04	4	73.53	3	73.07	73.60	1	6,302	0.02%
2020/02/03	1	71.70	2	71.60	71.70	-1	6,414	-0.02%
2020/01/31	6	77.47	4	77.13	76.80	2	6,410	0.03%
2020/01/30	3	80.10	5	81.80	80.10	-2	6,575	-0.03%
2020/01/20	1	89.00	2	88.90	89.00	-1	6,625	-0.02%
2020/01/17	3	89.90	6	89.90	89.50	-3	6,804	-0.04%
2020/01/16	4	89.60	0	0.00	89.80	4	6,887	0.06%
2020/01/15	6	89.92	3	90.00	89.80	3	7,155	0.04%
2020/01/14	1	91.00	1	90.90	91.10	0	7,415	0.00%
2020/01/13	3	90.30	4	89.93	90.50	-1	7,440	-0.01%
2020/01/10	7	88.11	3	89.20	88.00	4	7,504	0.05%
2020/01/09	2	90.60	3	90.27	90.00	-1	7,496	-0.01%
2020/01/08	10	90.06	10	90.14	89.90	0	7,601	0.00%
2020/01/07	19	93.07	13	92.75	91.90	6	7,621	0.08%
2020/01/06	2	91.60	0	0.00	91.60	2	7,678	0.03%
2020/01/03	3	95.67	4	95.05	94.20	-1	7,785	-0.01%
2020/01/02	1	96.00	1	96.50	96.00	0	7,952	0.00%
2019/12/31	0	0.00	2	94.60	94.70	-2	8,302	-0.02%
2019/12/30	0	0.00	2	94.70	94.50	-2	8,535	-0.02%
2019/12/27	1	95.00	2	95.35	95.00	-1	8,834	-0.01%
2019/12/26	18	97.49	20	96.87	96.00	-2	8,889	-0.02%
2019/12/25	8	97.33	5	97.42	97.00	3	8,756	0.03%
2019/12/24	8	96.69	13	97.02	97.60	-5	8,898	-0.06%
2019/12/23	7	96.44	7	96.73	95.00	0	8,878	0.00%
2019/12/20	4	95.23	3	94.97	95.50	1	8,867	0.01%
2019/12/19	1	93.60	2	94.40	95.50	-1	8,965	-0.01%
2019/12/18	4	95.50	2	94.50	94.10	2	9,095	0.02%
2019/12/17	46	98.08	42	97.02	95.60	4	9,503	0.04%
2019/12/16	8	95.79	12	94.96	95.40	-4	9,286	-0.04%
2019/12/13	0	0.00	2	91.20	90.70	-2	9,183	-0.02%
2019/12/12	2	91.80	1	91.60	91.40	1	9,402	0.01%
2019/12/11	1	92.30	27	92.09	91.50	-26	9,484	-0.27%
2019/12/10	10	93.28	10	92.73	92.70	0	9,607	0.00%
2019/12/09	4	94.33	6	94.87	93.80	-2	9,898	-0.02%
2019/12/06	11	93.92	10	93.82	93.10	1	9,987	0.01%
2019/12/05	6	93.08	9	92.63	93.20	-3	10,004	-0.03%
2019/12/04	4	90.80	4	91.65	91.10	0	10,187	0.00%
2019/12/03	13	91.25	11	90.80	90.80	2	10,373	0.02%
2019/12/02	29	92.97	35	92.59	92.00	-6	10,553	-0.06%
2019/11/29	153	96.72	154	96.21	93.00	-1	10,837	-0.01%	大買/大賣/
2019/11/28	9	91.77	6	92.80	93.00	3	10,567	0.03%
2019/11/27	0	0.00	2	92.30	91.80	-2	10,976	-0.02%
2019/11/26	7	91.00	10	91.56	91.00	-3	11,262	-0.03%
2019/11/25	4	90.63	8	91.20	90.20	-4	11,385	-0.04%
2019/11/22	0	0.00	4	88.85	88.00	-4	11,524	-0.03%
2019/11/21	2	87.25	1	87.10	88.90	1	11,884	0.01%
2019/11/20	13	87.60	34	87.33	87.80	-21	12,429	-0.17%
2019/11/19	2	90.25	6	90.53	89.90	-4	12,550	-0.03%
2019/11/18	15	89.69	23	89.51	90.90	-8	12,826	-0.06%
2019/11/15	7	91.27	23	90.90	90.20	-16	13,084	-0.12%
2019/11/14	24	91.94	20	91.73	91.40	4	13,242	0.03%
2019/11/13	3	94.00	5	94.32	94.70	-2	13,400	-0.01%
2019/11/12	8	92.98	4	92.45	93.80	4	13,731	0.03%
2019/11/11	3	93.03	3	93.07	92.00	0	14,183	0.00%
2019/11/08	22	94.10	19	94.01	94.30	3	14,793	0.02%
2019/11/07	11	94.02	11	93.20	92.90	0	15,392	0.00%
2019/11/06	28	97.29	20	97.60	95.50	8	15,765	0.05%
2019/11/05	41	95.83	24	94.57	96.00	17	15,825	0.11%
2019/11/04	13	92.98	5	92.90	92.80	8	15,816	0.05%
2019/11/01	6	90.65	10	91.39	92.20	-4	15,865	-0.03%
2019/10/31	8	90.74	5	90.60	90.60	3	15,969	0.02%
2019/10/30	2	92.90	2	92.60	92.80	0	16,076	0.00%
2019/10/29	21	94.04	21	95.02	92.80	0	16,206	0.00%
2019/10/28	17	98.51	15	98.41	97.80	2	16,139	0.01%
2019/10/25	12	98.72	11	99.40	97.80	1	16,135	0.01%
2019/10/24	8	97.64	4	97.70	98.00	4	16,112	0.02%
2019/10/23	19	99.87	16	100.23	97.60	3	16,129	0.02%
2019/10/22	22	99.90	27	99.79	100.50	-5	16,011	-0.03%
2019/10/21	4	95.88	4	96.40	95.80	0	16,012	0.00%
2019/10/18	5	96.44	12	96.97	97.00	-7	16,083	-0.04%
2019/10/17	3	95.47	5	94.68	95.90	-2	16,075	-0.01%
2019/10/16	15	93.87	8	94.24	93.60	7	16,133	0.04%
2019/10/15	13	97.15	6	96.95	95.60	7	16,127	0.04%
2019/10/14	23	98.42	3	99.70	96.90	20	16,236	0.12%
2019/10/09	19	98.47	21	97.90	97.30	-2	16,162	-0.01%
2019/10/08	35	98.83	51	98.55	97.50	-16	16,156	-0.10%
2019/10/07	30	99.41	33	100.33	99.80	-3	16,067	-0.02%
2019/10/04	31	96.58	27	96.93	95.10	4	15,759	0.03%
2019/10/03	48	95.75	23	94.18	96.50	25	15,622	0.16%
2019/10/02	7	91.69	9	92.13	92.30	-2	15,378	-0.01%
2019/10/01	6	90.20	9	90.06	91.50	-3	15,417	-0.02%
2019/09/27	18	89.48	21	89.11	89.70	-3	15,448	-0.02%
2019/09/26	11	92.13	6	92.48	91.00	5	15,364	0.03%
2019/09/25	11	91.91	24	91.65	91.20	-13	15,396	-0.08%
2019/09/24	10	94.00	22	94.30	92.20	-12	15,598	-0.08%
2019/09/23	58	94.48	52	94.48	94.20	6	15,578	0.04%
2019/09/20	43	93.75	19	93.32	96.30	24	15,538	0.15%
2019/09/19	10	89.04	10	89.65	89.00	0	15,258	0.00%
2019/09/18	10	86.91	9	87.91	89.20	1	15,388	0.01%
2019/09/17	18	87.52	13	87.74	86.60	5	15,311	0.03%
2019/09/16	15	90.77	10	90.97	90.40	5	15,312	0.03%
2019/09/12	12	91.10	14	91.31	91.00	-2	15,693	-0.01%
2019/09/11	52	89.98	51	89.14	91.30	1	15,835	0.01%
2019/09/10	4	90.10	10	90.48	88.60	-6	15,670	-0.04%
2019/09/09	16	91.30	16	91.34	91.10	0	15,735	0.00%
2019/09/06	19	92.68	19	92.99	91.00	0	15,763	0.00%
2019/09/05	27	92.37	31	92.01	93.30	-4	15,706	-0.03%
2019/09/04	23	90.08	24	89.87	90.40	-1	15,718	-0.01%
2019/09/03	28	90.08	21	91.23	89.70	7	15,971	0.04%
2019/09/02	26	92.95	29	92.54	94.10	-3	15,784	-0.02%
2019/08/30	58	101.52	83	99.55	94.10	-25	15,603	-0.16%
2019/08/29	32	101.45	37.1	101.93	104.50	-5.1	15,310	-0.03%
2019/08/28	54	98.75	57	98.76	99.50	-3	15,040	-0.02%
2019/08/27	71	99.75	61	98.79	98.70	10	14,919	0.07%
2019/08/26	11	99.56	13	100.09	96.50	-2	14,827	-0.01%
2019/08/23	45.1	100.46	32	101.68	102.50	13.1	14,486	0.09%
2019/08/22	32	92.02	56	93.45	95.00	-24	13,937	-0.17%
2019/08/21	28	83.49	28	82.78	86.40	0	13,830	0.00%
2019/08/20	42	85.73	41	85.18	83.60	1	13,650	0.01%
2019/08/19	70	83.97	66	84.18	84.00	4	13,465	0.03%
2019/08/16	36	83.49	23	83.49	84.00	13	13,304	0.10%
2019/08/15	59	82.36	107	82.17	82.60	-48	13,138	-0.37%	大賣/
2019/08/14	74	81.82	57	82.18	83.00	17	12,923	0.13%
2019/08/13	123	77.36	126	77.51	78.80	-3	12,624	-0.02%	大買/大賣/
2019/08/12	75	71.64	68	72.04	73.10	7	12,124	0.06%
2019/08/08	35	66.81	18	66.40	69.30	17	11,526	0.15%
2019/08/07	23	63.60	26	63.53	63.00	-3	11,283	-0.03%
2019/08/06	18	59.38	18	58.86	62.00	0	11,240	0.00%
2019/08/05	40	60.41	40	60.53	59.50	0	11,145	0.00%
2019/08/02	39	61.34	37	61.25	60.90	2	11,223	0.02%
2019/08/01	13	62.92	32	63.03	63.90	-19	11,152	-0.17%
2019/07/31	15	60.69	16	59.76	62.90	-1	11,202	-0.01%
2019/07/30	18	60.53	7	60.29	58.80	11	11,277	0.10%
2019/07/29	12	63.36	17	63.21	62.90	-5	11,281	-0.04%
2019/07/26	20	63.14	18	63.61	62.80	2	11,471	0.02%
2019/07/25	13	62.55	12	62.36	62.80	1	11,385	0.01%
2019/07/24	6	62.27	7	61.94	62.60	-1	11,330	-0.01%
2019/07/23	17	61.84	17	62.13	61.10	0	11,231	0.00%
2019/07/22	7	58.91	6	58.35	59.50	1	10,977	0.01%
2019/07/19	18	57.52	22	57.98	57.60	-4	10,913	-0.04%
2019/07/18	20	57.88	15	57.84	57.30	5	10,868	0.05%
2019/07/17	18	59.47	21	59.82	59.10	-3	10,796	-0.03%
2019/07/16	10	62.93	5	61.50	61.50	5	10,708	0.05%
2019/07/15	4	62.60	4	63.50	64.00	0	10,593	0.00%
2019/07/12	14	63.70	18	62.89	63.00	-4	10,628	-0.04%
2019/07/11	7	63.03	5	63.50	62.90	2	10,841	0.02%
2019/07/10	8	61.33	8	61.20	61.50	0	11,154	0.00%
2019/07/09	6	60.68	6	60.98	59.80	0	11,151	0.00%
2019/07/08	4	62.75	0	0.00	62.00	4	11,535	0.03%
2019/07/05	2	62.75	2	63.00	62.50	0	11,722	0.00%
2019/07/04	8	62.41	8	61.95	61.30	0	11,745	0.00%
2019/07/03	3	64.63	1	63.40	63.20	2	11,991	0.02%
2019/07/02	12	66.86	15	65.15	64.80	-3	12,050	-0.02%
2019/07/01	7	64.70	7	65.54	64.80	0	12,119	0.00%
2019/06/28	10	62.00	6	62.25	61.80	4	12,219	0.03%
2019/06/27	14	62.06	15	62.20	62.00	-1	12,399	-0.01%
2019/06/26	9	60.28	14	61.63	62.70	-5	12,304	-0.04%
2019/06/25	19	62.19	21	62.25	61.20	-2	12,128	-0.02%
2019/06/24	4	60.50	8	60.74	61.10	-4	11,920	-0.03%
2019/06/21	35	62.35	32.1	62.24	61.10	2.9	11,847	0.02%
2019/06/20	63	62.20	66.1	62.09	63.40	-3.1	11,615	-0.03%
2019/06/19	21	59.33	24	59.40	58.50	-3	11,369	-0.03%
2019/06/18	26	59.37	26	58.81	56.70	0	11,234	0.00%
2019/06/17	22	59.21	21	59.30	60.10	1	11,231	0.01%
2019/06/14	0	0.00	1	58.60	58.70	-1	11,073	-0.01%
2019/06/13	6	58.23	3	58.40	58.00	3	10,957	0.03%
2019/06/12	8	57.39	17	57.75	59.00	-9	10,794	-0.08%
2019/06/11	53	57.28	47	57.13	57.50	6	10,554	0.06%
2019/06/10	4	52.43	5	54.00	54.80	-1	10,059	-0.01%
2019/06/06	7	47.81	9	48.17	49.90	-2	9,846	-0.02%
2019/06/05	17	48.23	22	48.38	48.15	-5	9,730	-0.05%
2019/06/04	18	47.36	6	47.25	46.80	12	9,586	0.13%
2019/06/03	4	47.33	3	47.45	46.90	1	9,617	0.01%
2019/05/31	15	48.29	17	48.24	48.70	-2	9,743	-0.02%
2019/05/30	7	46.74	7	46.68	47.20	0	9,599	0.00%
2019/05/29	7	46.44	7	46.63	46.30	0	9,596	0.00%
2019/05/28	15	46.16	18	46.26	47.50	-3	9,627	-0.03%
2019/05/27	12	48.46	8	48.15	46.75	4	9,734	0.04%
2019/05/24	15	49.02	15	49.07	48.90	0	9,861	0.00%
2019/05/23	9	48.22	9	48.24	47.50	0	9,729	0.00%
2019/05/22	1	49.10	1	49.70	49.35	0	9,720	0.00%
2019/05/21	2	48.80	3	48.77	50.70	-1	9,634	-0.01%
2019/05/20	2	48.30	1	48.40	47.90	1	9,479	0.01%
2019/05/17	9	52.96	8	54.03	50.50	1	9,331	0.01%
2019/05/16	9	56.19	8	56.61	54.50	1	9,202	0.01%
2019/05/15	6	56.45	9	56.61	57.50	-3	9,122	-0.03%
2019/05/14	5	53.08	5	53.26	55.50	0	8,926	0.00%
2019/05/13	9	53.01	8	53.31	52.10	1	8,773	0.01%
2019/05/09	12	54.49	11	54.71	54.30	1	8,664	0.01%
2019/05/08	15.2	56.41	15	56.08	57.50	0.2	8,634	0.00%
2019/05/07	33	58.38	19	58.29	55.00	14	8,405	0.17%
2019/05/06	35	60.46	5	59.46	58.60	30	8,198	0.37%
2019/05/03	5	61.74	4	61.55	62.50	1	8,044	0.01%
2019/04/30	0	0.00	3	60.30	62.00	-3	7,819	-0.04%
2019/04/29	1	62.90	0	0.00	58.70	1	7,862	0.01%
2019/04/26	0	0.00	2	59.50	61.30	-2	7,920	-0.03%
2019/04/25	0	0.00	3	62.33	60.00	-3	7,981	-0.04%
2019/04/24	0	0.00	2	60.95	61.00	-2	8,074	-0.02%
2019/04/23	4	58.05	0	0.00	58.50	4	8,183	0.05%
2019/04/22	4	61.10	0	0.00	60.80	4	8,490	0.05%
2019/04/19	2	60.85	0.2	60.70	60.70	1.8	8,704	0.02%
2019/04/18	3	64.07	2	63.90	63.80	1	9,006	0.01%
2019/04/17	5	63.00	14	62.47	66.90	-9	9,317	-0.10%
2019/04/16	40	61.22	31	61.31	62.00	9	9,335	0.10%
2019/04/15	0	0.00	1	58.60	58.60	-1	8,995	-0.01%
2019/04/12	10	52.86	15	51.67	53.30	-5	8,983	-0.06%
2019/04/11	28	50.46	23	49.95	49.40	5	8,634	0.06%
2019/04/10	21	48.10	26	48.03	48.35	-5	8,412	-0.06%
2019/04/09	36	48.75	31	48.89	49.60	5	8,328	0.06%
2019/04/08	25	45.82	24	45.54	48.15	1	8,086	0.01%
2019/04/03	3	43.53	3	43.70	43.80	0	8,052	0.00%
2019/04/02	10	41.92	14	42.93	43.55	-4	8,075	-0.05%
2019/04/01	2	38.15	9	39.32	39.70	-7	8,016	-0.09%
2019/03/29	3	36.73	1	36.35	36.10	2	7,944	0.03%
2019/03/27	1	36.55	0	0.00	37.05	1	8,119	0.01%
2019/03/26	1	35.85	0	0.00	36.20	1	8,275	0.01%
2019/03/25	0	0.00	1	35.40	35.30	-1	8,446	-0.01%
2019/03/22	28	37.84	25	37.93	36.55	3	8,669	0.03%
2019/03/21	14	36.74	14	36.70	36.95	0	8,582	0.00%
2019/03/20	0	0.00	1	35.80	35.55	-1	8,619	-0.01%
2019/03/19	2	34.75	2	34.63	34.30	0	8,513	0.00%
2019/03/18	1	33.75	2	34.00	34.20	-1	8,445	-0.01%
2019/03/15	0	0.00	2	34.13	33.80	-2	8,432	-0.02%
2019/03/14	2	34.03	0	0.00	33.45	2	8,413	0.02%
2019/03/11	0	0.00	1	34.20	34.10	-1	8,427	-0.01%
2019/03/08	4	33.71	6	33.82	33.95	-2	8,430	-0.02%
2019/03/07	30	33.84	37	34.65	33.40	-7	8,379	-0.08%
2019/03/06	11	35.80	9	36.06	35.00	2	8,268	0.02%
2019/03/05	0	0.00	1	35.25	34.90	-1	8,060	-0.01%
2019/03/04	2	35.23	1	35.25	35.00	1	8,032	0.01%
2019/02/27	5	35.61	4	35.95	35.50	1	7,976	0.01%
2019/02/26	12	37.27	10	36.57	36.00	2	7,885	0.03%
2019/02/25	1	35.95	1	36.20	37.50	0	7,609	0.00%
2019/02/22	0	0.00	1	34.50	34.10	-1	7,341	-0.01%
2019/02/21	1	34.40	3	34.48	34.15	-2	7,289	-0.03%
2019/02/19	0	0.00	1	33.80	33.70	-1	7,169	-0.01%
2019/02/18	0	0.00	12	33.25	34.20	-12	7,134	-0.17%
2019/02/14	8	34.40	0	0.00	33.80	8	7,026	0.11%
2019/02/12	10	34.80	0	0.00	34.80	10	6,873	0.15%
2019/02/11	0	0.00	2	34.45	35.10	-2	6,773	-0.03%
2019/01/29	5	32.95	2	33.18	32.70	3	6,605	0.05%
2019/01/28	1	36.05	1	36.30	34.80	0	6,478	0.00%
2019/01/25	4	35.35	4	35.61	35.20	0	6,386	0.00%
2019/01/24	1	34.90	3	34.98	34.80	-2	6,306	-0.03%
2019/01/23	1	34.30	13	35.02	35.00	-12	6,257	-0.19%
2019/01/22	12	34.85	0	0.00	34.70	12	6,203	0.19%
2019/01/21	7	35.08	8	35.12	35.30	-1	6,119	-0.02%
2019/01/18	9	36.78	8	36.54	36.20	1	6,020	0.02%
2019/01/17	9	36.67	3	36.52	36.60	6	5,891	0.10%
2019/01/15	3	36.68	0	0.00	38.35	3	5,643	0.05%
2019/01/14	16	37.07	14	37.64	37.15	2	5,462	0.04%
2019/01/11	12	35.75	14	35.76	36.10	-2	5,073	-0.04%
2019/01/10	36	35.20	51	35.02	35.85	-15	4,792	-0.31%
2019/01/09	36	35.41	37	35.72	34.90	-1	4,390	-0.02%
2019/01/08	70	33.23	68	32.77	34.95	2	3,940	0.05%
2019/01/07	10	31.96	10	31.37	31.80	0	3,550	0.00%
2019/01/04	3	28.53	3	28.67	29.50	0	3,422	0.00%
2019/01/03	18	31.54	19	31.88	30.10	-1	3,335	-0.03%
2019/01/02	5	31.25	5	31.50	31.70	0	3,175	0.00%
2018/12/28	0	0.00	1	32.30	31.40	-1	3,122	-0.03%
2018/12/27	13	31.65	13	31.82	32.00	0	3,038	0.00%
2018/12/26	3	32.10	2	33.05	31.20	1	2,925	0.03%
2018/12/25	14	33.05	5	33.27	32.10	9	2,824	0.32%
2018/12/24	14	34.55	11	34.73	35.25	3	2,592	0.12%
2018/12/22	27	32.71	23	32.72	33.40	4	2,312	0.17%
2018/12/21	18	30.81	18	30.36	31.85	0	2,188	0.00%
2018/12/20	11	30.95	35	30.87	29.85	-24	2,085	-1.15%
2018/12/19	14	31.19	9	31.76	31.85	5	1,952	0.26%
2018/12/18	10	30.79	8	31.11	31.05	2	1,724	0.12%
2018/12/17	33	29.79	14	30.02	29.80	19	1,532	1.24%
2018/12/14	12	29.44	11	29.60	29.95	1	1,329	0.08%
2018/12/13	3	27.63	24	28.78	28.90	-21	1,149	-1.83%
2018/12/12	5	25.02	9	24.89	26.30	-4	938	-0.43%
2018/12/11	1	24.05	0	0.00	23.95	1	870	0.11%
2018/12/10	0	0.00	2	23.85	23.65	-2	868	-0.23%
2018/12/07	3	24.33	1	24.95	23.95	2	862	0.23%
2018/12/06	12	23.84	1	24.60	24.35	11	837	1.31%
2018/12/05	1	23.80	1	23.95	24.20	0	809	0.00%
2018/12/04	10	23.10	0	0.00	23.10	10	799	1.25%
2018/12/03	0	0.00	1	22.70	23.00	-1	773	-0.13%
2018/11/26	1	20.75	0	0.00	20.65	1	756	0.13%
2018/11/22	0	0.00	5	21.65	20.95	-5	751	-0.67%
2018/11/20	0	0.00	1	21.30	21.10	-1	763	-0.13%
2018/11/16	6	21.27	0	0.00	21.10	6	761	0.79%
2018/11/09	2	21.00	1	20.60	20.60	1	763	0.13%
2018/11/05	1	21.20	0	0.00	21.50	1	758	0.13%
2018/10/24	0	0.00	40	20.12	20.15	-40	735	-5.44%
2018/10/03	3	25.20	3	24.15	24.15	0	632	0.00%
2018/10/01	40	24.75	0	0.00	24.35	40	572	6.98%
2018/09/28	4	23.63	4	23.93	24.35	0	511	0.00%
2018/09/26	0	0.00	1	20.75	20.65	-1	355	-0.28%
2018/09/21	1	22.15	2	21.65	22.20	-1	331	-0.30%
2018/09/20	2	20.90	0	0.00	22.05	2	292	0.68%
2018/08/29	0	0.00	2	19.45	19.55	-2	181	-1.10%
2018/08/28	2	19.80	0	0.00	19.55	2	185	1.08%
2018/08/24	0	0.00	1	18.40	18.40	-1	158	-0.63%
2018/05/04	0	0.00	1	20.20	20.25	-1	129	-0.77%
2018/05/03	1	20.00	0	0.00	20.30	1	129	0.77%
2018/02/21	0	0.00	1	25.55	25.60	-1	248	-0.40%
2018/02/09	1	25.50	0	0.00	25.35	1	251	0.40%