普誠 (6129)-元大-豐原券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
17.45
漲跌
▼0.40
漲幅
-2.24%
成交量
432張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:14:30(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

普誠 (6129)籌碼相關－元大-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原券商分點個股進出
元大-豐原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
2024/12/13	0	0.00	8	17.35	17.45	-8	336	-2.38%
2024/11/29	0.1	18.35	0	0.00	18.35	0.1	326	0.03%
2024/11/11	0.1	19.75	0	0.00	19.70	0.1	358	0.03%
2024/10/30	0	0.00	15	20.00	20.00	-15	394	-3.80%
2024/10/29	0	0.00	1	20.25	20.35	-1	393	-0.25%
2024/09/25	0	0.00	20	21.70	21.85	-20	576	-3.47%
2024/09/20	0.1	21.00	0	0.00	20.95	0.1	588	0.02%
2024/09/16	0.1	20.90	0	0.00	20.90	0.1	607	0.02%
2024/08/28	0	0.00	0	22.55	22.75	0	676	0.00%
2024/08/21	3	22.95	5	22.98	22.90	-2	822	-0.24%
2024/08/19	0.1	21.55	1	21.60	21.50	-0.9	792	-0.11%
2024/08/14	3	21.15	0	0.00	20.90	3	793	0.38%
2024/08/06	0	0.00	7	19.23	19.85	-7	789	-0.89%
2024/08/05	2	20.75	0	0.00	20.30	2	771	0.26%
2024/08/01	0	0.00	1	23.50	23.50	-1	754	-0.13%
2024/07/31	1	22.90	0	0.00	22.95	1	755	0.13%
2024/07/29	1.1	22.46	0.1	22.45	22.40	1	754	0.14%
2024/07/26	1.2	22.84	0	0.00	23.00	1.2	748	0.16%
2024/07/23	0.1	24.25	0	0.00	24.00	0.1	740	0.01%
2024/07/22	0.1	24.10	0	0.00	24.10	0.1	739	0.01%
2024/07/17	0.1	26.30	0	0.00	26.55	0.1	721	0.01%
2024/07/16	0.5	26.80	0	0.00	26.45	0.5	715	0.07%
2024/07/15	3	26.75	3	27.28	26.75	0	713	0.00%
2024/07/05	2	25.60	1	25.45	26.20	1	648	0.15%
2024/06/27	0	0.00	2	24.90	24.70	-2	632	-0.32%
2024/06/26	1	25.05	0	0.00	25.15	1	673	0.15%
2024/06/18	0	0.00	2	25.10	25.10	-2	704	-0.28%
2024/06/17	0.1	25.05	0	0.00	25.05	0.1	710	0.01%
2024/06/13	0	24.85	2	24.90	24.55	-2	717	-0.27%
2024/06/12	0	0.00	2	24.70	24.60	-2	722	-0.28%
2024/06/11	0.2	25.10	0	0.00	25.00	0.2	724	0.03%
2024/05/31	0.1	26.25	0	0.00	26.20	0.1	783	0.01%
2024/05/30	0.1	26.55	0	0.00	26.55	0.1	784	0.02%
2024/05/29	6	27.12	2	26.93	27.00	4	782	0.51%
2024/05/28	0	0.00	2	25.78	25.95	-2	723	-0.28%
2024/05/23	0.1	24.25	0	0.00	24.40	0.1	703	0.01%
2024/05/22	1.1	24.75	0	0.00	24.70	1.1	714	0.15%
2024/05/15	0	0.00	1	24.45	24.30	-1	779	-0.13%
2024/05/14	0	0.00	2	24.38	24.55	-2	786	-0.25%
2024/05/13	1	23.70	0	0.00	23.75	1	789	0.13%
2024/05/10	1	23.80	0	0.00	24.00	1	795	0.13%
2024/05/02	0	0.00	0.1	24.55	24.50	-0.1	837	-0.01%
2024/04/29	0	0.00	7	24.34	24.45	-7	848	-0.82%
2024/04/25	2	24.00	0	0.00	23.90	2	858	0.23%
2024/04/19	4.2	23.98	0	0.00	23.90	4.2	908	0.46%
2024/04/17	0.1	25.24	0	0.00	24.95	0.1	900	0.01%
2024/04/16	1	24.55	11	24.59	24.50	-10	919	-1.09%
2024/04/15	1	25.80	0	26.40	25.75	1	919	0.11%
2024/04/08	0	27.00	0	0.00	26.40	0	998	0.00%
2024/04/02	0	27.20	0	0.00	26.90	0	1,097	0.00%
2024/03/29	1	27.35	1	27.90	27.25	0	1,499	0.00%
2024/03/28	3	27.25	3	27.07	27.55	0	1,485	0.00%
2024/03/27	6	26.48	0	0.00	26.40	6	1,493	0.40%
2024/03/25	1	26.35	0	0.00	26.35	1	1,549	0.06%
2024/03/19	1.1	26.40	2	26.40	26.35	-0.9	1,591	-0.06%
2024/03/18	1	26.50	0	0.00	26.50	1	1,600	0.06%
2024/03/15	0.3	26.80	1	26.70	26.55	-0.7	1,606	-0.04%
2024/03/11	1	26.90	0	0.00	26.90	1	1,705	0.06%
2024/03/08	1.3	27.05	18	26.94	26.80	-16.7	1,712	-0.97%
2024/03/06	0.1	28.10	1.5	28.17	28.10	-1.4	1,691	-0.08%
2024/03/05	0	0.00	6	28.50	28.35	-6	1,696	-0.35%
2024/03/04	0	0.00	6	28.60	28.60	-6	1,742	-0.34%
2024/02/23	0	0.00	1	28.75	28.75	-1	2,116	-0.05%
2024/02/20	0	0.00	12	29.30	29.40	-12	2,161	-0.56%
2024/02/19	0	29.50	0	0.00	29.75	0	2,172	0.00%
2024/02/16	0	0.00	1	29.60	29.70	-1	2,178	-0.05%
2024/02/15	0	0.00	1	28.25	28.70	-1	2,187	-0.05%
2024/02/05	4	28.41	1	28.45	28.45	3	2,202	0.14%
2024/02/02	4	28.75	0	0.00	28.70	4	2,223	0.18%
2024/02/01	1	28.80	1	28.80	28.75	0	2,231	0.00%
2024/01/30	2	28.95	1	28.95	28.95	1	2,283	0.04%
2024/01/26	0	0.00	5	29.05	29.05	-5	2,270	-0.22%
2024/01/22	0	0.00	3	29.45	29.50	-3	2,289	-0.13%
2024/01/19	0	29.45	0	0.00	29.00	0	2,293	0.00%
2024/01/15	3	29.60	0	0.00	29.60	3	2,369	0.13%
2024/01/09	0	0.00	1	29.80	29.75	-1	2,499	-0.04%
2024/01/05	0	0.00	1	30.50	30.45	-1	2,474	-0.04%
2024/01/03	14	30.76	4	30.50	30.70	10	2,456	0.41%
2024/01/02	0	0.00	5	30.76	30.80	-5	2,431	-0.21%
2023/12/28	5.1	31.96	2	31.62	31.25	3.1	2,402	0.13%
2023/12/27	31	32.81	43	32.54	32.00	-12	2,321	-0.52%
2023/12/21	6	29.89	4	29.25	30.25	2	1,840	0.11%
2023/12/19	10	29.05	2	29.20	29.10	8	1,773	0.45%
2023/12/18	0	0.00	0.3	30.05	29.75	-0.3	1,758	-0.01%
2023/12/14	3	30.60	0	0.00	30.35	3	1,746	0.17%
2023/12/12	4	30.15	10	30.45	30.10	-6	1,713	-0.35%
2023/12/11	10	30.35	11	30.68	30.25	-1	1,707	-0.06%
2023/12/07	1	30.15	0	0.00	30.05	1	1,649	0.06%
2023/12/06	6.1	30.52	4	30.60	31.00	2.1	1,615	0.13%
2023/12/05	1	30.50	1	30.50	30.10	0	1,589	0.00%
2023/12/04	0	0.00	1	30.65	30.35	-1	1,584	-0.06%
2023/11/30	0.1	31.10	0	0.00	30.90	0.1	1,684	0.01%
2023/11/29	5	31.60	6	31.32	31.40	-1	1,669	-0.06%
2023/11/28	9	31.51	1	31.00	31.55	8	1,618	0.49%
2023/11/27	1	30.55	0	0.00	30.30	1	1,533	0.07%
2023/11/24	4.1	30.59	0	0.00	30.25	4.1	1,503	0.27%
2023/11/22	4	30.60	3.2	31.25	31.75	0.8	1,288	0.06%
2023/11/20	3	30.75	34	30.69	30.35	-31	1,182	-2.62%
2023/11/17	30	30.60	0	0.00	30.35	30	1,147	2.61%
2023/11/16	0	0.00	4	30.23	30.00	-4	1,129	-0.35%
2023/11/15	0	0.00	4	29.99	29.75	-4	1,114	-0.36%
2023/11/14	3	29.57	2	30.00	29.70	1	1,095	0.09%
2023/11/10	3	29.35	1	30.10	30.00	2	1,057	0.19%
2023/11/09	0	0.00	1	30.20	29.50	-1	1,036	-0.10%
2023/11/07	2	29.35	0	0.00	29.15	2	1,016	0.20%
2023/11/01	0.1	28.05	0	0.00	27.85	0.1	1,115	0.01%
2023/10/31	2	29.08	0	0.00	28.20	2	1,108	0.18%
2023/10/30	0	0.00	3	29.05	29.05	-3	1,106	-0.27%
2023/10/25	0	0.00	1	29.90	29.90	-1	1,097	-0.09%
2023/10/24	2	30.65	2	29.93	30.05	0	1,077	0.00%
2023/10/23	2	29.60	1	30.20	30.25	1	1,052	0.10%
2023/10/19	21	30.44	20	29.70	29.25	1	1,024	0.10%
2023/10/18	4	29.93	1	30.00	29.85	3	946	0.32%
2023/10/17	5	29.03	0	0.00	28.60	5	887	0.56%
2023/10/05	1	30.25	0	0.00	29.45	1	953	0.10%
2023/10/03	2	29.05	0	0.00	29.00	2	961	0.21%
2023/09/20	1	29.95	0	0.00	29.50	1	1,063	0.09%
2023/09/19	2	30.30	2	30.25	29.80	0	1,070	0.00%
2023/09/18	0	0.00	1	30.65	30.70	-1	1,081	-0.09%
2023/09/14	0	0.00	1	30.30	30.15	-1	1,083	-0.09%
2023/09/11	0.1	29.35	0	0.00	29.00	0.1	1,131	0.01%
2023/09/08	1	29.70	0	0.00	29.70	1	1,171	0.09%
2023/09/06	2	30.35	0	0.00	30.30	2	1,268	0.16%
2023/09/05	5	31.14	6	30.98	31.00	-1	1,270	-0.08%
2023/09/01	0	0.00	2	29.60	29.55	-2	1,222	-0.16%
2023/08/31	1	29.45	0	0.00	29.20	1	1,232	0.08%
2023/08/30	0	0.00	10	29.20	29.20	-10	1,244	-0.80%
2023/08/29	0	0.00	10	28.75	28.65	-10	1,260	-0.79%
2023/08/23	10	28.70	0	0.00	28.75	10	1,317	0.76%
2023/08/22	1.1	28.66	0	0.00	28.60	1.1	1,330	0.08%
2023/08/21	0.1	28.60	0	0.00	28.30	0.1	1,335	0.01%
2023/08/16	1	28.25	1	27.80	28.30	0	1,344	0.00%
2023/08/15	10	28.35	0	0.00	28.25	10	1,344	0.74%
2023/08/14	3.1	28.55	0	0.00	28.20	3.1	1,350	0.23%
2023/08/11	0.2	29.80	1	29.55	29.65	-0.8	1,331	-0.06%
2023/08/10	2.4	30.10	0	0.00	29.95	2.4	1,323	0.18%
2023/08/09	1	30.95	3	30.97	30.85	-2	1,317	-0.15%
2023/08/08	0	29.70	0	0.00	29.60	0	1,229	0.00%
2023/08/02	4.2	30.00	1	29.90	29.95	3.2	1,272	0.25%
2023/07/31	1	30.85	0	0.00	30.60	1	1,420	0.07%
2023/07/28	1	30.80	1	30.90	30.80	0	1,464	0.00%
2023/07/27	0	0.00	1	30.90	30.90	-1	1,486	-0.07%
2023/07/26	2	29.90	0	0.00	29.90	2	1,519	0.13%
2023/07/25	1	30.00	10	29.85	30.30	-9	1,543	-0.58%
2023/07/24	1	30.15	6	29.90	29.95	-5	1,552	-0.32%
2023/07/21	1	30.85	0	0.00	30.80	1	1,555	0.06%
2023/07/18	1.2	30.93	2	30.95	30.80	-0.8	1,658	-0.05%
2023/07/17	1	31.70	0	0.00	31.45	1	1,739	0.06%
2023/07/13	0.1	31.00	1	31.25	30.75	-0.9	1,998	-0.05%
2023/07/12	3	31.27	1	31.15	31.15	2	2,041	0.10%
2023/07/11	5	31.60	0	31.65	31.60	5	2,102	0.24%
2023/07/10	0	0.00	7	32.00	31.90	-7	2,136	-0.33%
2023/07/07	13	31.53	0	0.00	32.30	13	2,190	0.59%
2023/07/06	1	32.30	0	0.00	32.30	1	2,264	0.04%
2023/07/05	2.1	33.21	0	0.00	32.85	2.1	2,266	0.09%
2023/07/04	0	0.00	10	32.74	32.85	-10	2,260	-0.44%
2023/07/03	1	32.70	0	0.00	32.75	1	2,269	0.04%
2023/06/30	2	31.95	0	0.00	32.15	2	2,263	0.09%
2023/06/26	10.2	31.95	0	0.00	32.00	10.2	2,416	0.42%
2023/06/21	0.1	32.68	0	0.00	32.55	0.1	2,442	0.01%
2023/06/20	0	0.00	1	32.75	32.70	-1	2,474	-0.04%
2023/06/14	1	33.80	18	33.30	33.45	-17	2,636	-0.64%
2023/06/13	1	33.45	10	33.26	33.35	-9	2,666	-0.34%
2023/06/12	5	31.45	0	0.00	31.45	5	2,679	0.19%
2023/06/09	3	32.33	4	32.18	32.10	-1	2,718	-0.04%
2023/06/08	21	32.54	0	0.00	32.50	21	2,756	0.76%
2023/06/02	0	0.00	2	33.85	33.85	-2	3,788	-0.05%
2023/06/01	0	0.00	1	33.80	33.65	-1	3,800	-0.03%
2023/05/31	0	0.00	6	33.58	33.35	-6	3,857	-0.16%
2023/05/29	0	0.00	1	33.65	33.65	-1	3,887	-0.03%
2023/05/26	0	0.00	2	32.45	32.30	-2	3,911	-0.05%
2023/05/25	1	32.90	0	0.00	32.75	1	3,966	0.03%
2023/05/24	1	33.30	1	33.20	33.10	0	4,019	0.00%
2023/05/23	1	33.30	1	33.20	33.25	0	4,095	0.00%
2023/05/18	3	33.05	0	0.00	32.95	3	4,178	0.07%
2023/05/17	0	0.00	4	32.70	32.90	-4	4,187	-0.10%
2023/05/16	0	0.00	9	32.41	32.40	-9	4,201	-0.21%
2023/05/15	2	31.93	0	0.00	32.00	2	4,231	0.05%
2023/05/11	1	32.55	0	0.00	32.50	1	4,541	0.02%
2023/05/10	2	32.88	0	0.00	33.30	2	4,673	0.04%
2023/05/09	3	32.80	3	32.77	32.95	0	4,708	0.00%
2023/05/05	3.3	33.94	26	33.48	33.55	-22.8	4,793	-0.47%
2023/05/04	3	36.12	0	0.00	35.65	3	4,997	0.06%
2023/05/02	9	36.01	1	36.00	35.90	8	5,107	0.16%
2023/04/28	1	34.70	5	34.70	35.30	-4	5,097	-0.08%
2023/04/27	1	34.00	0	0.00	33.90	1	5,071	0.02%
2023/04/26	3	32.98	2	33.75	33.80	1	5,055	0.02%
2023/04/25	3	33.85	1	33.80	33.40	2	5,049	0.04%
2023/04/24	2	34.60	2	34.75	34.80	0	5,039	0.00%
2023/04/21	5	34.58	3	34.28	34.45	2	5,059	0.04%
2023/04/20	17	35.63	4	35.51	35.35	13	5,038	0.26%
2023/04/19	18.5	37.45	15	37.25	36.90	3.5	5,099	0.07%
2023/04/18	1	37.50	2	37.38	37.60	-1	4,962	-0.02%
2023/04/17	0	37.10	3	36.97	37.10	-3	4,837	-0.06%
2023/04/14	2	36.58	2	37.05	36.40	0	4,783	0.00%
2023/04/13	0	0.00	1	36.60	36.30	-1	4,709	-0.02%
2023/04/12	3	36.75	2	36.95	36.90	1	4,683	0.02%
2023/04/11	6.1	36.46	13.2	36.27	36.45	-7.2	4,630	-0.15%
2023/04/10	0	0.00	1	35.45	35.15	-1	4,553	-0.02%
2023/04/07	2	35.43	0	0.00	35.35	2	4,553	0.04%
2023/04/06	2	35.05	0	0.00	35.20	2	4,548	0.04%
2023/03/31	0	0.00	10	34.65	34.70	-10	4,538	-0.22%
2023/03/30	1	34.40	0	0.00	34.40	1	4,538	0.02%
2023/03/28	9.1	34.57	17	34.51	34.15	-8	4,563	-0.17%
2023/03/27	2.1	35.77	0	0.00	35.60	2.1	4,479	0.05%
2023/03/24	2	36.65	1	36.70	36.40	1	4,459	0.02%
2023/03/23	1	36.35	3	36.40	36.35	-2	4,437	-0.05%
2023/03/22	27.1	36.82	8	36.78	36.50	19.1	4,450	0.43%
2023/03/21	5	36.36	5	36.00	36.00	0	4,378	0.00%
2023/03/17	1	36.30	0	0.00	35.85	1	4,373	0.02%
2023/03/16	5	36.05	1	36.65	35.65	4	4,381	0.09%
2023/03/15	1	36.40	15	36.87	37.00	-14	4,485	-0.31%
2023/03/14	1	35.80	1	36.30	36.10	0	4,535	0.00%
2023/03/13	7	35.38	1	35.85	36.10	6	4,884	0.12%
2023/03/10	17	36.78	4	36.60	36.40	13	5,179	0.25%
2023/03/09	84	38.75	14	38.59	38.05	70	5,169	1.35%
2023/03/08	26	37.39	27	37.29	37.80	-1	4,767	-0.02%
2023/03/07	1	35.80	11	35.64	35.60	-10	4,431	-0.23%
2023/03/06	1	35.25	0	0.00	35.15	1	4,397	0.02%
2023/03/03	2	35.20	0	0.00	35.05	2	4,431	0.05%
2023/03/02	2	34.85	2	35.05	35.05	0	4,446	0.00%
2023/03/01	0	0.00	7	34.90	34.75	-7	4,467	-0.16%
2023/02/24	1	34.75	1	35.40	34.80	0	4,472	0.00%
2023/02/23	5	35.58	4	35.61	35.55	1	4,444	0.02%
2023/02/22	1	34.85	3	35.12	34.95	-2	4,425	-0.05%
2023/02/21	1	35.50	0	0.00	35.30	1	4,399	0.02%
2023/02/20	1	35.15	1	34.70	35.20	0	4,365	0.00%
2023/02/17	1	34.40	1	34.40	34.30	0	4,344	0.00%
2023/02/16	0	0.00	5	34.40	34.30	-5	4,343	-0.12%
2023/02/15	0	0.00	6	33.82	33.70	-6	4,366	-0.14%
2023/02/14	1	34.35	4	34.30	33.75	-3	4,378	-0.07%
2023/02/13	1	33.95	8	33.96	33.85	-7	4,408	-0.16%
2023/02/10	6	34.83	3	34.65	34.45	3	4,545	0.07%
2023/02/09	12	35.98	12	36.09	35.45	0	4,585	0.00%
2023/02/08	6	35.30	3	35.60	35.40	3	4,375	0.07%
2023/02/07	3	34.13	4	34.23	34.30	-1	4,247	-0.02%
2023/02/06	0	0.00	13	34.40	34.50	-13	4,213	-0.31%
2023/02/03	16	34.83	5	34.77	34.45	11	4,186	0.26%
2023/02/02	34	35.42	11	35.50	35.70	23	4,094	0.56%
2023/02/01	5	33.63	24	33.44	34.00	-19	3,765	-0.50%
2023/01/31	8	32.81	5	32.98	32.75	3	3,656	0.08%
2023/01/30	1	32.05	3	32.60	32.35	-2	3,626	-0.06%
2023/01/13	3	31.57	1	31.15	31.05	2	3,627	0.06%
2023/01/11	1	31.80	3	31.70	32.25	-2	3,618	-0.06%
2023/01/10	12	31.79	0	0.00	31.60	12	3,631	0.33%
2023/01/09	8	32.38	26	31.75	31.95	-18	3,649	-0.49%
2023/01/06	0	0.00	26	30.50	30.40	-26	3,530	-0.74%
2023/01/05	0	0.00	3	30.40	30.30	-3	3,608	-0.08%
2023/01/04	5	30.46	0	0.00	30.35	5	3,626	0.14%
2022/12/28	1	29.65	0	0.00	29.50	1	3,873	0.03%
2022/12/27	0	0.00	1	30.30	30.00	-1	3,913	-0.03%
2022/12/26	6	30.00	0	0.00	30.00	6	3,960	0.15%
2022/12/23	0	0.00	3	29.63	30.15	-3	3,991	-0.08%
2022/12/22	2	29.95	0	0.00	30.05	2	4,012	0.05%
2022/12/21	8	29.88	0	0.00	29.55	8	4,070	0.20%
2022/12/20	4	30.63	20	30.29	29.75	-16	4,098	-0.39%
2022/12/16	2	31.55	0	0.00	31.35	2	4,258	0.05%
2022/12/15	1	32.10	0	0.00	32.10	1	4,285	0.02%
2022/12/13	2	32.05	1	31.25	31.20	1	4,304	0.02%
2022/12/12	1	31.80	1	31.70	31.70	0	4,308	0.00%
2022/12/09	5	32.48	19	32.48	32.15	-14	4,333	-0.32%
2022/12/08	3	32.88	0	0.00	32.70	3	4,354	0.07%
2022/12/07	5	33.91	2	32.85	32.60	3	4,380	0.07%
2022/12/06	18	35.36	2	35.25	35.00	16	4,255	0.38%
2022/12/05	49	35.68	13	34.97	34.80	36	4,157	0.87%
2022/12/02	4	35.15	17	35.27	35.90	-13	3,800	-0.34%
2022/11/30	8	31.75	0	0.00	31.75	8	3,629	0.22%
2022/11/29	20	32.32	6.1	31.83	31.85	13.9	3,707	0.37%
2022/11/25	0.1	31.50	0	0.00	31.25	0.1	3,907	0.00%
2022/11/24	0	0.00	2	30.95	32.15	-2	3,939	-0.05%
2022/11/22	0	0.00	1	30.30	30.00	-1	4,065	-0.02%
2022/11/18	0	0.00	8	31.60	30.85	-8	4,544	-0.18%
2022/11/17	1	31.80	2	31.73	31.60	-1	4,668	-0.02%
2022/11/16	2	31.30	1	31.70	31.50	1	4,802	0.02%
2022/11/15	2	31.15	0	0.00	31.10	2	4,883	0.04%
2022/11/14	1	31.00	1	30.90	30.85	0	5,247	0.00%
2022/11/11	2	31.40	0	0.00	30.50	2	5,556	0.04%
2022/11/08	3	31.73	1	30.60	30.40	2	6,691	0.03%
2022/11/07	2	30.33	2	30.25	30.70	0	7,436	0.00%
2022/11/04	1	29.60	0	0.00	29.75	1	7,562	0.01%
2022/11/02	1	28.50	1	28.25	28.40	0	8,106	0.00%
2022/10/31	0	0.00	1	27.65	27.80	-1	8,713	-0.01%
2022/10/27	1	27.40	0	0.00	28.00	1	8,824	0.01%
2022/10/25	0	0.00	1	28.00	27.60	-1	8,988	-0.01%
2022/10/13	4	26.69	4	27.30	26.75	0	9,334	0.00%
2022/10/12	0	0.00	1	28.75	29.20	-1	9,307	-0.01%
2022/10/11	3	30.10	0	0.00	29.25	3	9,299	0.03%
2022/10/07	3	32.05	1	31.90	31.75	2	9,286	0.02%
2022/10/06	5	31.57	4	31.58	31.60	1	9,272	0.01%
2022/10/05	6	31.52	3	30.77	30.60	3	9,191	0.03%
2022/10/04	9	30.76	2	30.85	31.00	7	9,153	0.08%
2022/10/03	3	30.30	3	29.80	30.25	0	9,109	0.00%
2022/09/30	1	29.30	0	0.00	29.60	1	9,089	0.01%
2022/09/29	3	29.35	3	29.65	29.20	0	9,114	0.00%
2022/09/28	1	28.75	0	0.00	28.60	1	9,104	0.01%
2022/09/27	3	30.55	3	30.30	30.60	0	9,054	0.00%
2022/09/26	3	30.30	3	31.40	29.85	0	9,028	0.00%
2022/09/23	4	32.23	4	32.33	31.30	0	9,012	0.00%
2022/09/22	0	0.00	6	32.78	33.15	-6	8,915	-0.07%
2022/09/21	1	32.85	0	0.00	33.40	1	8,950	0.01%
2022/09/20	9	33.96	2	33.60	33.80	7	9,006	0.08%
2022/09/19	0	0.00	1	33.70	33.40	-1	9,117	-0.01%
2022/09/16	2	34.08	0	0.00	33.90	2	9,098	0.02%
2022/09/14	0	0.00	1	35.90	35.95	-1	9,020	-0.01%
2022/09/13	7	35.63	6	35.53	35.90	1	8,975	0.01%
2022/09/12	1	34.70	0	0.00	35.15	1	8,961	0.01%
2022/09/07	7	34.71	3	34.63	34.00	4	8,946	0.04%
2022/09/06	6	34.80	45	35.45	34.75	-39	8,897	-0.44%
2022/09/05	8	37.68	20	37.25	37.00	-12	8,723	-0.14%
2022/09/02	2	38.55	6	38.73	39.10	-4	8,648	-0.05%
2022/09/01	4	38.16	9	38.61	37.90	-5	8,550	-0.06%
2022/08/31	6	37.64	4	37.65	37.85	2	8,430	0.02%
2022/08/30	1	37.80	0	0.00	37.70	1	8,506	0.01%
2022/08/29	6	37.59	4	37.51	37.30	2	8,844	0.02%
2022/08/26	67	42.08	5	41.38	39.80	62	8,843	0.70%
2022/08/25	2	40.75	3.3	40.80	40.75	-1.3	8,517	-0.02%
2022/08/24	9	42.02	2	41.65	41.25	7	8,446	0.08%
2022/08/23	2.3	40.79	6	41.48	42.15	-3.7	8,354	-0.04%
2022/08/22	3	40.78	7	41.10	41.05	-4	8,264	-0.05%
2022/08/19	8	42.14	5	42.51	41.10	3	8,208	0.04%
2022/08/18	6	42.37	11	42.29	41.95	-5	7,914	-0.06%
2022/08/17	28	41.69	15	41.76	41.90	13	7,660	0.17%
2022/08/16	3	41.27	9.1	41.14	41.80	-6.1	7,461	-0.08%
2022/08/15	14	41.16	14	40.42	40.05	0	7,064	0.00%
2022/08/12	13	41.08	18	40.98	40.00	-5	6,698	-0.07%
2022/08/11	3	38.60	6	38.74	38.80	-3	5,792	-0.05%
2022/08/10	1	38.75	0	0.00	38.80	1	5,580	0.02%
2022/08/09	14	39.34	14	38.86	39.30	0	5,398	0.00%
2022/08/08	14	38.07	18	37.86	37.85	-4	4,984	-0.08%
2022/08/05	5	37.46	14	37.11	37.10	-9	4,658	-0.19%
2022/08/04	7	34.87	15	34.25	34.70	-8	4,366	-0.18%
2022/08/03	10	34.54	4	35.49	34.20	6	4,331	0.14%
2022/08/02	2	35.60	1.1	36.01	34.75	0.9	4,261	0.02%
2022/08/01	0	0.00	0.2	36.25	36.25	-0.2	4,189	0.00%
2022/07/29	2.3	35.83	13	35.58	36.00	-10.8	4,065	-0.26%
2022/07/22	2	33.75	2	33.70	33.55	0	3,730	0.00%
2022/07/21	0	0.00	2	32.90	32.95	-2	3,674	-0.05%
2022/07/20	2	32.95	0	0.00	32.00	2	3,648	0.05%
2022/07/19	4	32.00	2	32.50	31.90	2	3,620	0.06%
2022/07/18	2	31.10	0	0.00	31.35	2	3,588	0.06%
2022/07/15	3	30.45	2	31.00	30.85	1	3,574	0.03%
2022/07/12	1	28.55	1	28.85	28.40	0	3,484	0.00%
2022/07/08	3	30.82	1	30.70	29.95	2	3,478	0.06%
2022/07/07	0	0.00	3	30.23	30.50	-3	3,449	-0.09%
2022/07/05	2	30.25	0	0.00	31.00	2	3,409	0.06%
2022/07/01	0	0.00	1	29.60	29.50	-1	3,432	-0.03%
2022/06/30	1	32.80	105	32.81	31.95	-104	3,390	-3.07%	大賣/鉅額交易
2022/06/29	78	34.21	0	0.00	33.80	78	3,352	2.33%
2022/06/28	26	33.91	3	33.93	34.00	23	3,298	0.70%
2022/06/27	0	0.00	3	32.53	34.40	-3	3,338	-0.09%
2022/06/24	2	31.35	0.1	31.25	31.30	1.9	3,213	0.06%
2022/06/23	1	30.75	1	30.40	30.45	0	3,203	0.00%
2022/06/22	0	0.00	1	30.55	30.55	-1	3,232	-0.03%
2022/06/21	5	31.95	7	31.28	31.90	-2	3,247	-0.06%
2022/06/20	3	31.30	3	30.90	30.50	0	3,394	0.00%
2022/06/17	2	33.20	0	0.00	32.80	2	3,360	0.06%
2022/06/16	3	34.97	3	34.95	33.60	0	3,337	0.00%
2022/06/14	2	35.00	0	0.00	35.00	2	3,293	0.06%
2022/06/13	1	34.90	7	34.94	34.90	-6	3,271	-0.18%
2022/06/10	1	36.35	2	36.35	36.10	-1	3,241	-0.03%
2022/06/09	10	36.74	5	36.75	36.25	5	3,198	0.16%
2022/06/08	11	36.35	30	36.85	37.15	-19	3,145	-0.60%
2022/06/07	22	36.71	11	36.81	36.40	11	2,996	0.37%
2022/06/06	2	35.30	13	34.90	36.00	-11	2,578	-0.43%
2022/06/02	8	33.93	0	0.00	33.80	8	2,466	0.32%
2022/06/01	4	34.84	5	35.16	34.75	-1	2,485	-0.04%
2022/05/31	5	34.43	4	34.73	34.30	1	2,459	0.04%
2022/05/30	3	34.00	8	34.35	34.40	-5	2,440	-0.20%
2022/05/27	2	33.60	8	33.68	33.40	-6	2,406	-0.25%
2022/05/26	4	32.90	6	33.38	33.70	-2	2,409	-0.08%
2022/05/25	14	32.54	5	32.68	32.20	9	2,499	0.36%
2022/05/24	17	34.62	13	33.98	32.55	4	3,065	0.13%
2022/05/23	1	33.20	2	33.20	33.20	-1	3,113	-0.03%
2022/05/20	0	0.00	1	30.00	30.20	-1	3,149	-0.03%
2022/05/12	0	0.00	1	28.85	27.80	-1	3,598	-0.03%
2022/05/11	2	29.25	0	0.00	28.80	2	3,623	0.06%
2022/05/10	0	0.00	1	27.35	29.00	-1	3,710	-0.03%
2022/05/05	1	30.20	0	0.00	29.80	1	3,932	0.03%
2022/04/29	0	0.00	1	28.95	28.50	-1	4,025	-0.02%
2022/04/28	1	27.65	0	0.00	28.30	1	4,066	0.02%
2022/04/27	2	27.00	0	0.00	28.30	2	4,117	0.05%
2022/04/26	0	0.00	1	29.50	29.05	-1	4,157	-0.02%
2022/04/22	0	0.00	5	31.78	31.30	-5	4,447	-0.11%
2022/04/21	0	0.00	1	32.70	32.30	-1	4,468	-0.02%
2022/04/20	1	32.70	0	0.00	32.60	1	4,489	0.02%
2022/04/19	0	0.00	1	32.95	32.40	-1	4,518	-0.02%
2022/04/18	2	32.10	1	32.50	32.15	1	4,550	0.02%
2022/04/15	6	33.04	0	0.00	33.05	6	4,579	0.13%
2022/04/13	1	34.20	0	0.00	34.20	1	4,705	0.02%
2022/04/12	2	33.80	1	34.30	33.65	1	4,965	0.02%
2022/04/11	0	0.00	4	35.33	34.30	-4	5,625	-0.07%
2022/04/08	3	35.40	1	35.40	35.25	2	5,935	0.03%
2022/04/07	2	36.10	2	35.55	35.05	0	5,994	0.00%
2022/04/01	0	0.00	1	35.25	35.45	-1	6,051	-0.02%
2022/03/31	6	36.05	0.3	36.10	35.75	5.7	6,163	0.09%
2022/03/30	16.3	36.45	3	36.47	36.10	13.3	6,272	0.21%
2022/03/24	1	36.10	0	0.00	35.55	1	6,376	0.02%
2022/03/23	4	35.99	10	35.77	36.10	-6	6,458	-0.09%
2022/03/22	1	34.05	0	0.00	34.05	1	6,483	0.02%
2022/03/21	1	34.80	1	34.30	34.30	0	6,635	0.00%
2022/03/17	1	34.15	1	34.25	34.15	0	7,511	0.00%
2022/03/16	3	32.90	2	33.25	32.50	1	7,803	0.01%
2022/03/15	2	33.25	1	33.35	33.05	1	8,749	0.01%
2022/03/14	2	33.90	0	0.00	34.10	2	9,424	0.02%
2022/03/11	4	34.15	2.2	34.25	34.05	1.8	10,076	0.02%
2022/03/10	1	35.00	3	34.95	34.85	-2	10,132	-0.02%
2022/03/09	6	34.15	1	33.90	34.10	5	10,126	0.05%
2022/03/08	1	33.75	6	33.63	33.40	-5	10,140	-0.05%
2022/03/07	5	35.24	0	0.00	34.90	5	10,114	0.05%
2022/03/04	6	36.68	6	36.77	36.55	0	10,065	0.00%
2022/03/03	3	37.53	4	37.73	37.15	-1	10,046	-0.01%
2022/03/02	1	36.90	4	36.93	37.25	-3	10,025	-0.03%
2022/03/01	2	37.55	6	37.45	37.40	-4	9,994	-0.04%
2022/02/25	22	38.07	11	37.86	37.40	11	9,937	0.11%
2022/02/24	22	38.58	8	38.64	36.65	14	9,775	0.14%
2022/02/23	11	37.68	18	38.49	38.60	-7	9,159	-0.08%
2022/02/22	12	36.70	1	37.70	36.50	11	8,896	0.12%
2022/02/21	0	0.00	13	37.83	37.60	-13	8,896	-0.15%
2022/02/18	1	37.10	1	37.15	37.15	0	8,898	0.00%
2022/02/17	2	37.45	6	37.43	37.00	-4	9,034	-0.04%
2022/02/16	2	37.68	3	37.83	37.40	-1	9,532	-0.01%
2022/02/15	8	37.03	18	37.63	36.60	-10	9,639	-0.10%
2022/02/14	3	35.87	2	35.95	35.65	1	9,553	0.01%
2022/02/11	2	37.30	2	37.33	37.20	0	9,521	0.00%
2022/02/10	10	37.49	2	38.08	37.55	8	9,512	0.08%
2022/02/08	1	36.75	10	37.29	36.80	-9	9,374	-0.10%
2022/01/26	11	34.77	3	34.67	34.50	8	9,254	0.09%
2022/01/25	1	35.70	0	0.00	34.80	1	9,356	0.01%
2022/01/24	1	34.80	9	34.80	35.55	-8	9,364	-0.09%
2022/01/21	5	35.70	5	36.45	35.65	0	9,381	0.00%
2022/01/20	10	37.17	7	36.73	36.80	3	9,455	0.03%
2022/01/19	6	36.61	4	37.25	37.10	2	9,789	0.02%
2022/01/18	21.2	37.20	16	37.15	36.85	5.2	9,877	0.05%
2022/01/17	11.1	35.82	6	36.22	36.70	5.1	9,674	0.05%
2022/01/14	6	33.41	6	33.37	33.40	0	9,581	0.00%
2022/01/13	3	35.08	2	34.75	34.50	1	9,595	0.01%
2022/01/12	1	35.50	1	36.30	35.20	0	9,601	0.00%
2022/01/11	3	36.00	3	36.25	35.80	0	9,619	0.00%
2022/01/10	1	36.85	2	36.10	36.00	-1	9,624	-0.01%
2022/01/07	5	36.97	3	36.25	36.70	2	9,610	0.02%
2022/01/06	6	37.37	2	37.63	37.50	4	9,554	0.04%
2022/01/05	30	38.67	31	38.82	37.35	-1	9,515	-0.01%
2022/01/04	22	39.69	20	39.75	38.25	2	9,286	0.02%
2022/01/03	11	37.89	16	38.02	38.50	-5	8,636	-0.06%
2021/12/30	4	35.56	1	35.45	35.40	3	8,325	0.04%
2021/12/29	9	36.34	1	37.15	36.20	8	8,276	0.10%
2021/12/28	6	36.83	1	37.70	36.60	5	8,263	0.06%
2021/12/27	2	37.48	7	37.38	37.30	-5	8,227	-0.06%
2021/12/24	11	36.77	10.5	36.80	36.80	0.5	8,142	0.01%
2021/12/23	2.5	35.97	3	36.35	35.70	-0.5	8,008	-0.01%
2021/12/22	3	35.33	0	0.00	35.20	3	7,935	0.04%
2021/12/21	2	35.45	16	35.50	35.35	-14	7,883	-0.18%
2021/12/20	1	36.00	0	0.00	35.75	1	7,840	0.01%
2021/12/17	1	37.60	6	36.44	36.05	-5	7,774	-0.06%
2021/12/16	6	37.97	7	37.66	37.20	-1	7,661	-0.01%
2021/12/15	4	37.78	7	37.18	37.30	-3	7,488	-0.04%
2021/12/14	6	37.76	9	37.09	36.65	-3	7,364	-0.04%
2021/12/13	5	39.97	14	40.31	39.70	-9	7,113	-0.13%
2021/12/10	4	38.26	17	38.29	38.20	-13	6,484	-0.20%
2021/12/09	44	39.54	39	38.14	37.05	5	6,174	0.08%
2021/12/08	35	38.23	43	38.60	39.40	-8	5,211	-0.15%
2021/12/07	37	36.93	41	37.17	35.85	-4	4,534	-0.09%
2021/12/06	0	0.00	10	34.33	34.75	-10	3,878	-0.26%
2021/12/03	5	31.85	0	0.00	31.60	5	3,828	0.13%
2021/12/02	3	31.50	0	0.00	30.90	3	3,838	0.08%
2021/12/01	1	31.75	0	0.00	32.20	1	3,848	0.03%
2021/11/30	1	31.35	1	31.75	31.25	0	3,851	0.00%
2021/11/26	2	30.85	0	0.00	30.95	2	3,970	0.05%
2021/11/25	1	32.80	0	0.00	32.35	1	3,974	0.03%
2021/11/22	1	33.60	0	0.00	33.70	1	3,991	0.03%
2021/11/18	5	34.73	5	34.55	34.10	0	4,041	0.00%
2021/11/17	7	34.78	8	34.58	34.50	-1	4,022	-0.02%
2021/11/16	13	34.92	12	35.30	33.40	1	3,965	0.03%
2021/11/15	33	35.73	25	35.55	35.05	8	3,833	0.21%
2021/11/12	6	32.87	6	33.68	34.35	0	3,320	0.00%
2021/11/11	1	31.70	7	31.19	31.25	-6	3,138	-0.19%
2021/11/04	2	30.55	0	0.00	30.40	2	3,302	0.06%
2021/11/03	1	30.70	0	0.00	30.80	1	3,366	0.03%
2021/11/02	11	31.99	9	33.01	31.10	2	3,398	0.06%
2021/11/01	3	31.27	1	31.55	31.40	2	3,310	0.06%
2021/10/29	4	32.01	2	31.90	30.75	2	3,332	0.06%
2021/10/28	3	31.58	8	31.86	31.60	-5	3,296	-0.15%
2021/10/27	32	33.54	26	33.64	33.50	6	3,314	0.18%
2021/10/26	0	0.00	14	30.56	32.10	-14	3,033	-0.46%
2021/10/22	0	0.00	2	29.05	29.45	-2	3,271	-0.06%
2021/10/21	3	29.20	1	29.00	28.85	2	3,655	0.05%
2021/10/20	0	0.00	1	28.70	29.30	-1	3,829	-0.03%
2021/10/19	3	28.85	3	28.80	28.50	0	4,739	0.00%
2021/10/18	3	27.95	1	28.10	28.70	2	5,153	0.04%
2021/10/15	2	27.28	7	27.43	27.15	-5	5,221	-0.10%
2021/10/13	0	0.00	5	26.10	25.70	-5	5,442	-0.09%
2021/10/12	3	28.97	4	28.14	27.40	-1	5,521	-0.02%
2021/10/08	2	27.95	2	27.68	28.25	0	5,731	0.00%
2021/10/07	0	0.00	2	27.43	27.45	-2	6,092	-0.03%
2021/10/05	2	25.10	0	0.00	26.50	2	7,013	0.03%
2021/10/04	14	25.86	2	26.13	25.05	12	7,209	0.17%
2021/10/01	1	26.35	3	26.43	26.55	-2	7,785	-0.03%
2021/09/30	0	0.00	2	28.50	28.45	-2	8,223	-0.02%
2021/09/29	1	28.50	0	0.00	28.40	1	8,400	0.01%
2021/09/28	4	29.90	10	29.93	29.60	-6	8,912	-0.07%
2021/09/27	3	29.92	5	29.80	29.80	-2	9,196	-0.02%
2021/09/24	1	28.85	1	28.70	28.70	0	9,280	0.00%
2021/09/23	3	28.57	0	0.00	28.30	3	9,376	0.03%
2021/09/22	3	28.43	1	28.40	28.30	2	9,436	0.02%
2021/09/17	5	28.70	1	29.80	29.80	4	9,479	0.04%
2021/09/15	1	28.60	5	28.60	28.40	-4	9,593	-0.04%
2021/09/14	0	0.00	5	29.15	28.90	-5	9,719	-0.05%
2021/09/13	0	0.00	4	29.46	29.45	-4	9,914	-0.04%
2021/09/10	1	29.50	0	0.00	30.10	1	10,046	0.01%
2021/09/09	0	0.00	3	29.45	29.50	-3	10,236	-0.03%
2021/09/07	0	0.00	2	30.10	29.30	-2	10,808	-0.02%
2021/09/06	2	30.30	4	30.28	29.80	-2	11,167	-0.02%
2021/09/03	2	31.05	5	31.20	31.20	-3	11,532	-0.03%
2021/09/02	14	33.50	10	32.05	31.35	4	11,850	0.03%
2021/09/01	2	32.40	4	32.11	32.15	-2	11,877	-0.02%
2021/08/31	3	30.72	2	31.20	30.60	1	11,826	0.01%
2021/08/30	0	0.00	2.1	30.62	30.85	-2.1	11,817	-0.02%
2021/08/27	1	30.85	7	31.05	31.05	-6	11,865	-0.05%
2021/08/26	1	32.50	0	0.00	31.50	1	11,900	0.01%
2021/08/25	7	32.00	4	31.70	31.85	3	12,033	0.02%
2021/08/24	4	31.71	2	32.60	30.85	2	12,164	0.02%
2021/08/23	4	31.61	17	32.06	32.35	-13	12,167	-0.11%
2021/08/20	2	30.30	2	29.80	29.75	0	12,177	0.00%
2021/08/19	5	30.20	1	31.20	29.75	4	12,215	0.03%
2021/08/18	1	28.95	0	0.00	31.65	1	12,331	0.01%
2021/08/17	1	29.70	1	29.55	29.35	0	12,384	0.00%
2021/08/16	7	30.82	2.2	30.50	30.50	4.8	12,391	0.04%
2021/08/13	5	33.47	19	33.12	32.20	-14	12,374	-0.11%
2021/08/12	8	33.66	1	33.70	33.70	7	12,401	0.06%
2021/08/11	12	34.45	0.5	33.60	32.90	11.5	12,447	0.09%
2021/08/10	6	34.69	16	34.67	34.35	-10	12,434	-0.08%
2021/08/09	1.5	36.65	0	0.00	35.95	1.5	12,415	0.01%
2021/08/06	0	0.00	1	37.60	37.45	-1	12,393	-0.01%
2021/08/05	1	37.45	11	37.73	37.35	-10	12,395	-0.08%
2021/08/04	4	37.39	1	38.05	37.35	3	12,475	0.02%
2021/08/03	3	38.70	2	38.45	37.95	1	12,515	0.01%
2021/08/02	8	38.49	8	38.77	38.40	0	12,551	0.00%
2021/07/30	20	38.25	10	38.27	37.95	10	12,485	0.08%
2021/07/29	3	37.45	11	37.76	38.35	-8	12,448	-0.06%
2021/07/28	8	37.95	25	37.53	37.20	-17	12,404	-0.14%
2021/07/27	26	41.88	13	41.78	40.55	13	12,287	0.11%
2021/07/26	13	40.47	2.2	40.35	40.45	10.8	12,001	0.09%
2021/07/23	88	42.59	67	42.09	40.40	21	11,852	0.18%
2021/07/22	10	41.02	17	40.85	41.90	-7	10,983	-0.06%
2021/07/21	5	38.50	0	0.00	38.10	5	10,593	0.05%
2021/07/20	6	39.15	11	38.90	37.90	-5	10,670	-0.05%
2021/07/19	2.2	38.98	18	38.59	38.45	-15.8	10,608	-0.15%
2021/07/16	6	39.32	7	39.98	39.00	-1	10,687	-0.01%
2021/07/15	26	39.67	17	39.74	39.30	9	10,649	0.08%
2021/07/14	14	41.75	4	42.34	41.20	10	10,499	0.10%
2021/07/13	48	43.48	45	42.63	41.85	3	10,319	0.03%
2021/07/12	14	41.14	18	41.10	41.45	-4	9,772	-0.04%
2021/07/09	59	41.07	43	40.58	40.00	16	9,703	0.16%
2021/07/08	16	42.07	22	40.82	40.20	-6	9,709	-0.06%
2021/07/07	22	40.28	20	40.08	40.10	2	9,258	0.02%
2021/07/06	13	38.78	12	37.65	38.05	1	9,016	0.01%
2021/07/05	29	39.21	7	39.10	38.90	22	9,075	0.24%
2021/07/02	14	35.50	29	36.30	36.90	-15	8,623	-0.17%
2021/07/01	10	34.01	17	34.17	33.55	-7	8,387	-0.08%
2021/06/30	3	35.23	38	35.22	35.20	-35	8,319	-0.42%
2021/06/29	4	36.51	8	36.44	36.00	-4	8,243	-0.05%
2021/06/28	1	36.70	1	36.80	36.65	0	8,214	0.00%
2021/06/25	1	36.45	9	36.40	36.45	-8	8,179	-0.10%
2021/06/24	1	36.50	8	36.28	36.15	-7	8,145	-0.09%
2021/06/23	49	36.79	0	0.00	37.25	49	8,101	0.60%
2021/06/22	7	37.41	5	37.95	35.80	2	8,000	0.02%
2021/06/21	10	37.76	15	37.80	37.50	-5	7,917	-0.06%
2021/06/18	9	40.80	1	40.10	40.05	8	7,910	0.10%
2021/06/17	22	41.82	27	41.07	41.90	-5	7,902	-0.06%
2021/06/16	28	39.73	14	40.33	38.95	14	7,830	0.18%
2021/06/15	25.1	41.25	19	41.74	43.25	6.1	7,783	0.08%
2021/06/11	20	38.32	45	37.90	39.35	-25	7,853	-0.32%
2021/06/10	23	35.80	14	35.29	35.80	9	7,500	0.12%
2021/06/09	5	31.67	0	0.00	32.55	5	7,278	0.07%
2021/06/08	2	30.70	0	0.00	30.45	2	7,447	0.03%
2021/06/07	0	0.00	11	30.60	30.35	-11	7,485	-0.15%
2021/06/04	5	30.82	12	30.94	30.50	-7	7,512	-0.09%
2021/06/03	0	0.00	3	32.75	32.25	-3	7,520	-0.04%
2021/06/02	11.1	33.27	3	32.95	33.00	8.1	7,544	0.11%
2021/06/01	12.4	33.37	7	33.00	34.70	5.4	7,502	0.07%
2021/05/28	3	31.88	4.1	32.03	31.90	-1.1	7,648	-0.01%
2021/05/27	0.1	32.00	20	31.48	31.65	-19.9	7,968	-0.25%
2021/05/26	18	32.38	1	33.00	32.75	17	8,205	0.21%
2021/05/25	15	31.10	7	31.74	31.80	8	8,376	0.10%
2021/05/24	3.1	29.06	6	29.23	28.95	-2.9	8,364	-0.03%
2021/05/21	5	27.83	4	27.98	28.20	1	8,482	0.01%
2021/05/20	1	27.75	1	27.75	26.75	0	8,541	0.00%
2021/05/19	2	26.90	0	0.00	28.80	2	8,554	0.02%
2021/05/18	2	26.18	4	24.74	26.20	-2	8,587	-0.02%
2021/05/17	0.1	25.00	2	24.30	23.85	-1.9	8,595	-0.02%
2021/05/14	12	27.24	0	0.00	26.50	12	8,557	0.14%
2021/05/13	0	0.00	4	27.46	27.25	-4	8,520	-0.05%
2021/05/12	5	28.59	6	27.18	27.20	-1	8,480	-0.01%
2021/05/11	4	28.19	1	29.40	27.45	3	8,374	0.04%
2021/05/10	6	31.56	1	30.45	30.30	5	8,331	0.06%
2021/05/07	2	30.65	15	30.98	32.30	-13	8,303	-0.16%
2021/05/06	7	29.74	16	29.55	29.40	-9	8,270	-0.11%
2021/05/05	4	32.18	12	31.78	30.85	-8	8,265	-0.10%
2021/05/04	31	33.09	18	32.89	34.20	13	8,284	0.16%
2021/05/03	14	32.81	14	32.39	32.15	0	8,207	0.00%
2021/04/29	15	35.94	6.5	36.27	35.65	8.5	8,138	0.10%
2021/04/28	3	37.35	12	37.77	37.20	-9	8,156	-0.11%
2021/04/27	7	39.02	5	38.69	38.65	2	8,263	0.02%
2021/04/26	12	40.19	17	40.62	40.30	-5	8,393	-0.06%
2021/04/23	1	36.00	31	36.64	38.80	-30	8,263	-0.36%
2021/04/22	30	37.76	16	37.36	35.30	14	8,179	0.17%
2021/04/21	7	39.01	6	39.17	39.00	1	8,056	0.01%
2021/04/20	11	39.44	5	40.50	39.95	6	8,030	0.07%
2021/04/19	12	39.53	15	39.97	39.10	-3	8,036	-0.04%
2021/04/16	13	44.00	5	43.89	43.00	8	7,922	0.10%
2021/04/15	18	41.93	28.9	40.30	44.30	-10.9	7,853	-0.14%
2021/04/14	10.5	42.39	19.2	44.61	43.00	-8.7	7,726	-0.11%
2021/04/13	12	47.29	18.2	46.40	46.50	-6.2	7,652	-0.08%
2021/04/12	36	49.53	8	47.76	47.10	28	7,651	0.37%
2021/04/09	18.4	53.07	5	52.74	52.30	13.4	7,713	0.17%
2021/04/08	0	0.00	3	52.40	52.00	-3	7,750	-0.04%
2021/04/07	1	49.90	3.2	50.01	50.20	-2.2	7,846	-0.03%
2021/04/06	2	43.60	4	44.20	45.65	-2	8,219	-0.02%
2021/04/01	2	41.50	2	41.50	41.50	0	8,252	0.00%
2021/03/31	3	41.00	0	0.00	41.00	3	8,391	0.04%
2021/03/30	1	41.00	1	41.05	41.70	0	8,407	0.00%
2021/03/29	1	40.40	0	0.00	40.30	1	8,446	0.01%
2021/03/26	1	39.00	0	0.00	39.50	1	8,507	0.01%
2021/03/25	1	38.25	0	0.00	38.50	1	8,610	0.01%
2021/03/24	3	37.85	6	36.97	37.10	-3	8,748	-0.03%
2021/03/23	13	40.88	3	41.50	40.50	10	8,783	0.11%
2021/03/22	8	45.39	3	45.48	45.00	5	8,790	0.06%
2021/03/19	6.3	39.06	7	40.87	42.55	-0.7	8,873	-0.01%
2021/03/18	12	37.34	18	37.16	38.80	-6	8,761	-0.07%
2021/03/17	13	34.12	10	33.93	35.30	3	8,604	0.03%
2021/03/16	4	32.25	1	32.25	32.25	3	8,208	0.04%
2021/03/15	11	27.50	3	29.35	29.35	8	8,244	0.10%
2021/03/12	12	25.51	15.1	26.26	26.70	-3.1	8,286	-0.04%
2021/03/11	1	24.15	1	24.20	24.30	0	8,135	0.00%
2021/03/10	6.1	24.48	6	24.17	24.05	0.1	8,107	0.00%
2021/03/09	6	23.64	2	24.04	24.05	4	8,059	0.05%
2021/03/08	2	23.25	8	23.78	23.25	-6	7,997	-0.08%
2021/03/05	6	24.15	3	24.18	23.50	3	7,963	0.04%
2021/03/04	10	25.10	6	25.11	25.00	4	7,891	0.05%
2021/03/03	19	24.39	7	24.54	25.30	12	7,788	0.15%
2021/03/02	17	24.69	9	24.80	24.95	8	7,538	0.11%
2021/02/26	7	22.37	28	22.96	23.10	-21	7,165	-0.29%
2021/02/25	23	22.67	10	21.49	21.00	13	6,869	0.19%
2021/02/24	2	21.15	2	21.75	21.75	0	6,555	0.00%
2021/02/23	7	18.90	19	19.07	19.80	-12	6,480	-0.19%
2021/02/22	7	17.91	22	17.77	18.00	-15	6,303	-0.24%
2021/02/19	16	17.11	3	17.27	17.50	13	6,201	0.21%
2021/02/18	1	17.00	12	17.17	17.60	-11	6,119	-0.18%
2021/02/17	6	16.33	7	16.50	16.50	-1	6,009	-0.02%
2021/02/05	0	0.00	2	15.05	15.05	-2	5,936	-0.03%
2021/02/04	0	0.00	7	15.46	15.15	-7	5,913	-0.12%
2021/02/03	1	15.10	1	15.00	15.00	0	5,890	0.00%
2021/02/02	7	15.60	0	0.00	15.20	7	5,892	0.12%
2021/02/01	2	15.00	6	15.06	15.10	-4	5,905	-0.07%
2021/01/27	0	0.00	3	17.05	17.30	-3	5,752	-0.05%
2021/01/26	12	17.27	4	17.13	16.70	8	5,677	0.14%
2021/01/25	0	0.00	2	15.90	17.20	-2	5,566	-0.04%
2021/01/22	3	16.68	1	16.55	16.65	2	5,485	0.04%
2021/01/21	6	16.59	8	17.06	17.20	-2	5,432	-0.04%
2021/01/20	12	17.18	5	16.68	16.55	7	5,337	0.13%
2021/01/19	12	18.35	9	18.34	18.35	3	5,149	0.06%
2021/01/18	2	16.10	6	15.83	16.70	-4	4,952	-0.08%
2021/01/15	2	16.45	5	16.30	16.30	-3	4,924	-0.06%
2021/01/14	0	0.00	4	16.14	16.55	-4	4,900	-0.08%
2021/01/13	2	16.18	0	0.00	15.75	2	4,872	0.04%
2021/01/12	2	16.68	25	16.44	16.35	-23	4,917	-0.47%
2021/01/11	27	17.70	6	18.00	18.00	21	4,927	0.43%
2021/01/08	1	16.70	6	16.39	16.55	-5	4,842	-0.10%
2021/01/07	11	16.78	30.5	16.28	16.25	-19.5	4,811	-0.41%
2021/01/06	36	17.19	4	16.40	17.10	32	4,714	0.68%
2021/01/05	12	18.15	9	18.11	18.20	3	4,547	0.07%
2021/01/04	21	18.04	6	18.55	18.90	15	4,383	0.34%
2020/12/31	4	16.44	82	16.60	17.20	-78	4,089	-1.91%
2020/12/30	23	14.88	24	14.69	15.65	-1	3,810	-0.03%
2020/12/29	85	15.50	38	15.38	15.45	47	3,624	1.30%
2020/12/28	0	0.00	10	14.15	14.15	-10	3,177	-0.31%
2020/12/25	10	12.05	12	12.90	12.90	-2	3,084	-0.06%
2020/12/24	7	12.05	1	11.75	11.75	6	2,917	0.21%
2020/12/23	5	11.60	2	11.25	11.95	3	2,863	0.10%
2020/12/22	0	0.00	25	11.83	11.15	-25	2,821	-0.89%
2020/12/21	12	12.40	0	0.00	12.05	12	2,763	0.43%
2020/12/18	4	13.55	55	12.97	13.35	-51	2,678	-1.90%
2020/12/17	0	0.00	13	12.75	13.40	-13	2,501	-0.52%
2020/12/16	0	0.00	16	12.09	12.20	-16	2,342	-0.68%
2020/12/15	4	11.26	3	11.55	12.55	1	2,197	0.05%
2020/12/14	0	0.00	1	11.65	11.65	-1	1,939	-0.05%
2020/12/11	1	10.60	1	10.60	10.60	0	1,912	0.00%
2020/12/10	5	9.63	3	9.63	9.65	2	1,778	0.11%
2020/12/09	2	9.80	2	9.91	9.86	0	1,723	0.00%
2020/12/08	65	9.67	2	9.65	9.87	63	1,639	3.84%
2020/12/07	0	0.00	3	9.52	9.62	-3	1,478	-0.20%
2020/12/04	3	8.65	0	0.00	8.75	3	1,352	0.22%
2020/12/03	0	0.00	1	8.53	8.58	-1	1,334	-0.07%
2020/12/02	2	8.61	0	0.00	8.57	2	1,338	0.15%
2020/12/01	10	8.69	2	8.68	8.66	8	1,321	0.61%
2020/11/30	6	8.57	10	8.58	8.56	-4	1,282	-0.31%
2020/11/27	5	8.32	2	8.34	8.40	3	1,227	0.24%
2020/11/25	2	7.96	1	7.93	8.00	1	1,175	0.09%
2020/11/24	0	0.00	1	7.90	7.90	-1	1,167	-0.09%
2020/11/23	1	8.05	0	0.00	8.04	1	1,149	0.09%
2020/11/17	16	7.84	0	0.00	7.85	16	1,087	1.47%
2020/11/10	0	0.00	1	8.16	7.98	-1	1,084	-0.09%
2020/11/09	1	7.73	0	0.00	8.30	1	1,046	0.10%
2020/11/03	1	7.62	0	0.00	7.70	1	994	0.10%
2020/10/27	0	0.00	1	7.90	7.86	-1	984	-0.10%
2020/10/26	0	0.00	4	7.90	7.91	-4	981	-0.41%
2020/10/21	1	7.85	0	0.00	7.90	1	944	0.11%
2020/10/20	1	8.02	16	8.05	7.95	-15	973	-1.54%
2020/10/19	4	8.21	0	0.00	8.32	4	914	0.44%
2020/10/15	1	7.75	0	0.00	7.72	1	791	0.13%
2020/10/14	1	7.49	0	0.00	7.46	1	769	0.13%
2020/09/24	0	0.00	2	7.73	7.52	-2	1,037	-0.19%
2020/09/23	44	7.46	6	7.88	7.94	38	1,027	3.70%
2020/09/22	0	0.00	1	7.50	7.48	-1	972	-0.10%
2020/09/18	10	7.49	0	0.00	7.51	10	963	1.04%
2020/09/16	0	0.00	12	7.80	7.79	-12	940	-1.28%
2020/09/15	10	7.36	0	0.00	7.45	10	897	1.11%
2020/09/14	7	7.35	2	7.30	7.33	5	898	0.56%
2020/09/09	9	7.82	4	7.84	7.73	5	879	0.57%
2020/09/07	4	7.25	0	0.00	7.82	4	843	0.47%
2020/08/18	0	0.00	1	7.13	7.17	-1	794	-0.13%
2020/08/17	1	7.18	0	0.00	7.17	1	792	0.13%
2020/08/14	0	0.00	5	7.16	7.18	-5	790	-0.63%
2020/08/07	0	0.00	3	7.15	7.19	-3	790	-0.38%
2020/07/31	0	0.00	10	7.16	7.20	-10	788	-1.27%
2020/07/27	10	7.34	1	7.21	7.18	9	782	1.15%
2020/07/24	1	7.80	10	7.81	7.57	-9	780	-1.15%
2020/07/23	0	0.00	5	7.80	7.90	-5	732	-0.68%
2020/07/22	3	7.09	0	0.00	7.19	3	691	0.43%
2020/07/15	3	7.15	0	0.00	7.19	3	670	0.45%
2020/07/14	0	0.00	4	7.19	7.18	-4	672	-0.59%
2020/07/13	2	7.23	0	0.00	7.25	2	667	0.30%
2020/07/08	5	7.23	0	0.00	7.38	5	641	0.78%
2020/07/07	5	7.40	0	0.00	7.40	5	628	0.80%
2020/07/06	0	0.00	20	7.64	7.70	-20	606	-3.30%
2020/07/03	20	7.67	0	0.00	7.67	20	536	3.73%
2020/06/15	0	0.00	1	5.80	5.77	-1	381	-0.26%
2020/06/12	0	0.00	4	5.78	5.84	-4	386	-1.04%
2020/06/11	5	6.00	0	0.00	5.94	5	397	1.26%
2020/06/08	0	0.00	9	6.03	6.10	-9	447	-2.01%
2020/06/04	1	6.19	0	0.00	6.12	1	461	0.22%
2020/06/03	0	0.00	1	6.18	6.19	-1	468	-0.21%
2020/06/02	1	6.08	0	0.00	6.07	1	465	0.21%
2020/05/26	9	5.87	0	0.00	5.86	9	498	1.81%
2020/05/25	0	0.00	4	5.96	5.93	-4	503	-0.80%
2020/05/22	0	0.00	10	6.03	5.96	-10	506	-1.97%
2020/05/20	4	6.02	0	0.00	6.04	4	508	0.79%
2020/05/08	0	0.00	4	6.20	6.19	-4	523	-0.76%
2020/04/30	0	0.00	2	6.40	6.36	-2	533	-0.37%
2020/04/21	0	0.00	1	5.81	5.75	-1	564	-0.18%
2020/04/20	1	6.07	0	0.00	6.07	1	563	0.18%
2020/04/08	4	5.39	0	0.00	5.50	4	577	0.69%
2020/03/24	0	4.94	0	0.00	4.89	0	842	0.00%
2020/03/12	0	0.00	1	6.21	6.01	-1	967	-0.10%
2020/03/11	1	6.73	1	6.69	6.51	0	973	0.00%
2020/03/10	1	6.42	0	0.00	6.61	1	977	0.10%
2020/03/05	0	0.00	5	7.06	7.06	-5	1,019	-0.49%
2020/02/19	2	7.38	0	0.00	7.39	2	1,111	0.18%
2020/02/14	0	7.50	0	0.00	7.52	0	1,108	0.00%
2020/02/07	0	0.00	1	7.47	7.36	-1	1,120	-0.09%
2020/02/06	0	0.00	28	7.38	7.40	-28	1,128	-2.48%
2020/02/04	1	7.34	0	0.00	7.32	1	1,130	0.09%
2020/01/31	0	0.00	3	7.50	7.55	-3	1,127	-0.27%
2020/01/30	0	7.43	1	7.49	7.41	-1	1,129	-0.09%
2020/01/20	0	8.24	5	8.27	8.23	-5	1,110	-0.45%
2019/12/19	0	0.00	4	8.75	8.63	-4	1,829	-0.22%
2019/12/18	1	8.69	1	8.65	8.65	0	1,819	0.00%
2019/12/17	0	0.00	17	8.61	8.61	-17	1,829	-0.93%
2019/12/11	3	8.58	0	0.00	8.58	3	1,840	0.16%
2019/12/04	0	0.00	5	8.26	8.40	-5	1,645	-0.30%
2019/10/29	1	8.30	0	0.00	8.30	1	1,588	0.06%
2019/10/07	4	8.95	0	0.00	8.86	4	1,597	0.25%
2019/10/04	0	0.00	5	9.22	9.08	-5	1,570	-0.32%
2019/10/01	1	8.96	3	8.86	8.68	-2	1,156	-0.17%
2019/09/27	2	9.09	0	0.00	9.05	2	1,090	0.18%
2019/09/26	9	8.82	3	8.86	8.90	6	923	0.65%
2019/09/25	1	8.58	1	8.26	8.73	0	843	0.00%
2019/09/24	0	0.00	1	8.37	8.35	-1	783	-0.13%
2019/09/23	1	8.28	0	0.00	8.43	1	779	0.13%
2019/09/20	1	8.17	0	0.00	8.36	1	767	0.13%
2019/09/02	1	7.90	1	7.90	7.93	0	722	0.00%
2019/08/30	1	7.83	0	0.00	7.75	1	707	0.14%
2019/08/23	0	0.00	0	7.64	7.66	0	700	-0.01%
2019/08/14	1	7.77	0	0.00	7.72	1	711	0.14%
2019/07/31	0	0.00	5	8.62	8.68	-5	1,038	-0.48%
2019/07/30	2	8.75	0	0.00	8.68	2	1,045	0.19%
2019/07/29	0	0.00	4	9.07	9.00	-4	1,050	-0.38%
2019/07/26	2	8.82	0	0.00	8.85	2	1,036	0.19%
2019/07/23	2	8.76	2	9.01	8.75	0	1,059	0.00%
2019/07/22	0	0.00	3	8.80	8.83	-3	1,040	-0.29%
2019/07/19	1	8.56	4	8.63	8.58	-3	1,027	-0.29%
2019/07/16	2	8.49	0	0.00	8.40	2	1,019	0.20%
2019/07/15	0	0.00	2	8.39	8.36	-2	1,036	-0.19%
2019/07/11	4	8.40	2	8.38	8.39	2	1,312	0.15%
2019/07/10	0	0.00	5	8.36	8.33	-5	1,400	-0.36%
2019/07/08	3	8.27	15	8.29	8.26	-12	1,402	-0.86%
2019/07/05	5	8.20	0	0.00	8.19	5	1,404	0.36%
2019/07/03	5	8.15	0	0.00	8.06	5	1,499	0.33%
2019/07/02	5	8.10	0	0.00	8.12	5	1,521	0.33%
2019/07/01	10	8.09	0	0.00	8.03	10	1,541	0.65%
2019/05/28	0	0.00	2	7.91	7.94	-2	1,983	-0.10%
2019/05/22	0	0.00	3	8.18	8.12	-3	2,096	-0.14%
2019/05/21	0	0.00	4	7.82	8.11	-4	2,058	-0.19%
2019/05/20	0	0.00	5	7.90	7.72	-5	2,050	-0.24%
2019/05/17	0	0.00	11	8.30	8.15	-11	2,036	-0.54%
2019/05/16	2	8.64	1	8.36	8.36	1	2,033	0.05%
2019/05/15	0	0.00	3	8.80	8.73	-3	2,009	-0.15%
2019/05/14	2	8.75	0	0.00	8.73	2	1,988	0.10%
2019/05/13	5	8.69	3	8.79	8.84	2	1,973	0.10%
2019/05/10	4	8.92	10	8.79	8.74	-6	1,922	-0.31%
2019/05/09	24	8.82	0	0.00	8.72	24	1,769	1.36%
2019/05/07	0	0.00	4	8.45	8.64	-4	1,680	-0.24%
2019/05/03	3	8.85	0	0.00	8.77	3	1,657	0.18%
2019/04/23	0	0.00	1	8.89	8.81	-1	1,573	-0.06%
2019/04/22	1	8.93	10	8.92	8.95	-9	1,559	-0.58%
2019/04/19	11	9.22	6	9.02	9.03	5	1,539	0.32%
2019/04/18	6	9.13	23	9.15	9.11	-17	1,503	-1.13%
2019/04/17	15	9.04	6	8.91	8.78	9	1,330	0.68%
2019/04/16	7	8.14	9	8.39	8.91	-2	1,218	-0.16%
2019/04/11	5	8.38	3	8.31	8.26	2	1,108	0.18%
2019/04/10	27	8.43	6	8.45	8.43	21	1,088	1.93%
2019/03/29	0	0.00	10	8.15	8.16	-10	893	-1.12%
2019/03/28	1	8.43	0	0.00	8.28	1	882	0.11%
2019/03/26	0	0.00	10	8.20	8.16	-10	819	-1.22%
2019/03/25	1	8.07	0	0.00	8.29	1	809	0.12%
2019/03/19	0	0.00	1	8.70	8.59	-1	746	-0.13%
2019/03/18	13	8.24	0	0.00	8.24	13	700	1.86%
2019/03/15	2	8.53	0	0.00	8.44	2	675	0.30%
2019/03/14	0	0.00	1	8.52	8.50	-1	647	-0.15%
2019/03/07	0	0.00	1	7.10	7.11	-1	418	-0.24%
2019/03/05	1	7.22	1	7.14	7.10	0	405	0.00%
2019/03/04	0	0.00	1	6.99	7.07	-1	389	-0.26%
2019/02/18	1	6.87	0	0.00	6.86	1	314	0.32%
2019/02/15	1	6.96	1	6.85	6.85	0	310	0.00%
2019/02/14	1	6.75	0	0.00	6.78	1	321	0.31%
2019/01/22	2	6.70	0	0.00	6.69	2	339	0.59%
2019/01/21	1	6.76	0	0.00	6.69	1	340	0.29%
2018/12/06	0	0.00	1	7.16	7.12	-1	427	-0.23%
2018/12/05	1	7.33	0	0.00	7.29	1	429	0.23%
2018/10/29	0	0.00	10	6.42	6.46	-10	521	-1.92%
2018/10/24	10	6.99	0	0.00	6.89	10	569	1.76%
2018/10/12	0	0.00	3	6.47	6.67	-3	744	-0.40%
2018/10/05	0	0.00	1	7.60	7.44	-1	899	-0.11%
2018/09/27	0	0.00	2	7.83	7.77	-2	1,182	-0.17%
2018/09/12	0	0.00	3	7.70	7.62	-3	1,678	-0.18%
2018/09/10	3	7.54	0	0.00	7.54	3	1,775	0.17%
2018/09/03	0	0.00	1	8.66	8.57	-1	2,495	-0.04%
2018/08/31	1	8.68	0	0.00	8.81	1	2,764	0.04%
2018/08/29	0	0.00	2	8.84	8.90	-2	2,950	-0.07%
2018/08/28	1	8.50	0	0.00	8.54	1	3,005	0.03%
2018/08/20	1	8.50	0	0.00	8.33	1	3,279	0.03%
2018/08/15	0	0.00	0	8.60	8.54	0	3,408	0.00%
2018/08/07	0	0.00	2	9.26	9.23	-2	3,450	-0.06%
2018/07/17	0	0.00	3	9.72	9.65	-3	3,250	-0.09%
2018/07/05	10	9.55	0	0.00	9.08	10	2,837	0.35%
2018/06/26	0	0.00	28	10.17	10.10	-28	2,595	-1.08%
2018/06/25	8	10.23	0	0.00	10.15	8	2,551	0.31%
2018/06/22	5	10.40	0	0.00	10.05	5	2,468	0.20%
2018/06/19	0	0.00	15	9.83	9.50	-15	2,288	-0.66%
2018/06/14	0	0.00	30	10.58	10.05	-30	2,340	-1.28%
2018/06/12	20	11.13	22	11.15	11.15	-2	2,206	-0.09%
2018/06/11	2	10.35	12	10.67	11.30	-10	2,089	-0.48%
2018/06/08	9	9.57	1	9.26	10.50	8	1,743	0.46%
2018/06/07	1	9.57	1	9.35	9.55	0	1,700	0.00%
2018/06/06	1	9.07	0	0.00	8.95	1	1,536	0.07%
2018/06/01	1	9.22	1	9.06	9.00	0	1,408	0.00%
2018/05/31	0	0.00	1	8.92	8.73	-1	1,310	-0.08%
2018/05/30	11	8.76	12	8.97	8.85	-1	1,266	-0.08%
2018/05/29	1	8.23	0	0.00	8.35	1	1,163	0.09%
2018/05/25	1	8.25	0	0.00	8.25	1	1,146	0.09%
2018/05/24	0	0.00	8	8.62	8.60	-8	1,103	-0.72%
2018/05/15	1	7.72	0	0.00	7.69	1	895	0.11%
2018/04/24	3	7.62	2	7.86	7.62	1	1,088	0.09%
2018/04/20	0	0.00	1	7.79	7.79	-1	1,077	-0.09%
2018/04/19	2	7.84	0	0.00	7.84	2	1,084	0.18%
2018/04/17	3	7.79	0	0.00	7.79	3	1,104	0.27%
2018/04/02	0	0.00	3	8.45	8.39	-3	1,259	-0.24%
2018/03/23	1	8.50	0	0.00	8.50	1	1,234	0.08%
2018/03/22	0	0.00	1	8.84	8.75	-1	1,223	-0.08%
2018/03/21	1	8.91	0	0.00	8.98	1	1,209	0.08%
2018/03/20	3	8.92	1	8.82	9.00	2	1,185	0.17%
2018/03/19	1	8.64	0	0.00	8.55	1	1,042	0.10%
2018/03/15	0	0.00	1	8.71	8.78	-1	1,017	-0.10%
2018/03/14	6	8.56	0	0.00	8.57	6	998	0.60%
2018/03/13	15	8.78	1	9.08	8.81	14	972	1.44%
2018/03/07	1	8.03	1	8.03	8.00	0	750	0.00%
2018/03/05	1	7.71	0	0.00	7.76	1	759	0.13%
2018/03/02	0	0.00	1	7.62	7.59	-1	762	-0.13%
2018/02/23	1	7.53	0	0.00	7.55	1	1,078	0.09%
2018/02/09	1	7.09	1	7.12	7.15	0	1,115	0.00%
2018/01/30	0	0.00	3	8.85	8.59	-3	1,175	-0.26%
2018/01/29	3	8.98	0	0.00	9.04	3	1,157	0.26%
2018/01/24	0	0.00	3	8.58	8.62	-3	1,118	-0.27%
2018/01/23	3	8.60	0	0.00	8.66	3	1,142	0.26%