泰碩 (3338)-永豐金-板盛券商分點個股進出

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
67.4
漲跌
▼0.4
漲幅
-0.59%
成交量
796張
產業
上市電子零組件類股
547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

泰碩 (3338)籌碼相關－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/12/10	0	0.00	11	69.20	67.80	-11	1,858	-0.59%
2024/12/09	0	0.00	1	69.00	69.00	-1	1,872	-0.05%
2024/12/05	11	73.75	0	0.00	71.70	11	1,850	0.59%
2024/12/03	5	74.66	2	76.40	74.70	3	1,826	0.17%
2024/12/02	2	73.40	0	0.00	73.50	2	1,684	0.12%
2024/11/29	1	72.40	3	73.20	73.40	-2	1,657	-0.12%
2024/11/26	2	73.75	3.1	72.76	73.60	-1.1	1,539	-0.07%
2024/11/25	1	72.20	0	0.00	72.40	1	1,479	0.07%
2024/11/22	0	0.00	1	72.00	71.90	-1	1,456	-0.07%
2024/11/21	13	72.76	1	72.70	72.60	12	1,419	0.85%
2024/11/20	4	73.95	5	74.18	71.90	-1	1,346	-0.07%
2024/11/19	10	70.50	2	70.90	71.00	8	1,163	0.69%
2024/11/18	1.1	70.95	11	70.51	70.40	-9.9	1,105	-0.90%
2024/11/15	9	72.96	21	72.90	70.80	-12	995	-1.21%
2024/11/13	1.5	63.60	0	0.00	63.40	1.5	723	0.21%
2024/11/12	1	61.10	4	61.90	60.70	-3	730	-0.41%
2024/11/11	0	62.50	0	0.00	62.60	0	735	0.00%
2024/11/08	10	62.70	0	0.00	62.60	10	753	1.33%
2024/11/07	6	64.73	0	0.00	64.70	6	770	0.78%
2024/11/04	1	63.30	0	0.00	63.20	1	882	0.11%
2024/10/30	0.1	64.90	0	0.00	65.00	0.1	985	0.01%
2024/10/29	1	64.70	0	0.00	65.10	1	1,076	0.09%
2024/10/23	2	69.80	1	69.30	69.10	1	1,328	0.08%
2024/10/22	0	0.00	2	69.60	69.50	-2	1,374	-0.15%
2024/10/17	0	0.00	3	68.90	69.20	-3	1,512	-0.20%
2024/10/16	0	0.00	3	68.63	69.00	-3	1,578	-0.19%
2024/10/15	0	0.00	6	68.23	68.20	-6	1,630	-0.37%
2024/10/09	6	69.42	0	0.00	67.50	6	1,734	0.35%
2024/10/08	0	0.00	3	69.80	69.70	-3	1,739	-0.17%
2024/10/07	2	70.30	0	0.00	70.30	2	1,795	0.11%
2024/10/04	1	69.70	5	69.54	69.70	-4	1,895	-0.21%
2024/09/30	1	69.90	1	69.50	69.30	0	2,102	0.00%
2024/09/27	3	71.33	0	0.00	71.20	3	2,160	0.14%
2024/09/26	1	72.40	2	71.80	71.30	-1	2,241	-0.04%
2024/09/25	0	0.00	3	70.57	70.90	-3	2,377	-0.13%
2024/09/24	2	69.30	1	69.40	69.30	1	2,673	0.04%
2024/09/23	2	71.00	0	0.00	70.30	2	2,786	0.07%
2024/09/20	4	70.73	2	71.30	70.10	2	2,878	0.07%
2024/09/13	2	69.30	0	0.00	69.60	2	3,062	0.07%
2024/09/12	2	68.15	0	0.00	67.90	2	3,071	0.07%
2024/09/05	0.1	69.70	0	0.00	68.60	0.1	3,251	0.00%
2024/09/03	0.1	74.00	0	0.00	73.00	0.1	3,400	0.00%
2024/08/29	0.1	75.00	0	0.00	75.10	0.1	3,778	0.00%
2024/08/27	0	0.00	5	76.60	76.90	-5	4,102	-0.12%
2024/08/20	2	79.00	0	0.00	78.40	2	6,399	0.03%
2024/08/19	0.5	78.00	0	0.00	77.90	0.5	6,901	0.01%
2024/08/09	3	75.73	3	74.70	74.70	0	8,576	0.00%
2024/08/08	0	0.00	0	74.90	73.90	0	8,564	0.00%
2024/08/07	0	0.00	1	74.90	74.00	-1	8,586	-0.01%
2024/08/06	0	68.00	1	70.60	70.60	-1	8,591	-0.01%
2024/08/05	0.1	73.40	0	0.00	72.70	0.1	8,574	0.00%
2024/08/02	3	83.13	4	81.85	80.70	-1	8,551	-0.01%
2024/07/31	1	85.10	1	85.70	84.70	0	8,559	0.00%
2024/07/30	2	83.00	0	0.00	85.60	2	8,569	0.02%
2024/07/29	1	83.79	1	82.10	82.10	0	8,577	0.00%
2024/07/26	1	84.30	0	0.00	84.50	1	8,614	0.01%
2024/07/22	0	0.00	1	85.00	78.60	-1	8,859	-0.01%
2024/07/17	1	87.30	5	88.10	86.70	-4	9,113	-0.04%
2024/07/15	0	0.00	1.2	82.48	82.50	-1.2	9,072	-0.01%
2024/07/12	0.1	84.50	4	84.85	84.30	-3.9	9,111	-0.04%
2024/07/10	0	0.00	1	87.30	87.30	-1	9,124	-0.01%
2024/07/09	0	0.00	4	87.30	86.10	-4	9,103	-0.04%
2024/07/08	2	87.35	47	88.08	87.40	-45	9,070	-0.50%
2024/07/05	3	88.50	25	89.70	90.30	-22	8,988	-0.24%
2024/07/04	1	87.50	7	86.30	85.50	-6	8,882	-0.07%
2024/07/03	4	85.80	16	86.00	85.50	-12	8,949	-0.13%
2024/07/02	0	0.00	3	87.97	86.80	-3	8,919	-0.03%
2024/07/01	27	90.80	2	91.70	89.30	25	8,845	0.28%
2024/06/28	15	90.17	14	92.15	92.00	1	8,700	0.01%
2024/06/27	9	87.88	3	87.83	88.00	6	8,405	0.07%
2024/06/26	5	87.06	5	87.20	86.60	0	8,311	0.00%
2024/06/25	1	84.30	2	84.60	85.90	-1	8,235	-0.01%
2024/06/21	4	86.30	3	85.87	85.60	1	8,200	0.01%
2024/06/20	2	83.70	1	82.80	83.60	1	8,150	0.01%
2024/06/14	5	86.34	0	0.00	86.00	5	8,138	0.06%
2024/06/12	23	84.39	26	84.52	85.40	-3	8,095	-0.04%
2024/06/11	0	0.00	2	85.10	85.00	-2	8,110	-0.02%
2024/06/07	22.2	86.17	17	86.15	87.10	5.2	8,225	0.06%
2024/06/06	25	86.01	29	84.87	84.40	-4	8,261	-0.05%
2024/06/05	1	86.60	32	86.47	85.30	-31	8,297	-0.37%
2024/06/04	21	90.86	23	88.66	88.50	-2	8,476	-0.02%
2024/06/03	15	91.55	3	92.37	90.80	12	9,009	0.13%
2024/05/31	8	92.40	15	90.61	91.80	-7	9,088	-0.08%
2024/05/30	23	92.77	16	92.88	92.00	7	8,928	0.08%
2024/05/29	26	94.00	27	94.74	91.40	-1	8,751	-0.01%
2024/05/28	10	91.52	13	91.58	90.70	-3	8,343	-0.04%
2024/05/27	34	91.56	28	91.70	91.20	6	8,191	0.07%
2024/05/24	72	90.04	80	89.18	89.10	-8	7,782	-0.10%
2024/05/23	76	86.76	57	86.54	85.50	19	6,902	0.28%
2024/05/22	31	83.75	17	84.16	83.50	14	6,408	0.22%
2024/05/21	221	84.38	220	84.93	87.60	1	5,967	0.02%	大買/大賣/
2024/05/20	9	77.73	7	79.17	80.80	2	5,023	0.04%
2024/05/17	1	72.60	0	0.00	73.50	1	4,853	0.02%
2024/05/15	2	71.60	1	71.60	70.30	1	4,873	0.02%
2024/05/14	1	71.70	0	0.00	71.70	1	4,892	0.02%
2024/05/13	1	72.80	0	0.00	71.00	1	4,938	0.02%
2024/05/10	5	69.90	5	70.50	71.20	0	5,090	0.00%
2024/05/08	2	73.20	0	0.00	73.50	2	5,054	0.04%
2024/05/07	1	74.90	4	74.45	74.10	-3	5,125	-0.06%
2024/05/06	2	74.20	2	74.00	72.80	0	5,077	0.00%
2024/05/03	1	73.10	5	72.80	72.10	-4	4,991	-0.08%
2024/05/02	6	73.68	1	73.80	73.50	5	4,925	0.10%
2024/04/30	12	73.99	14	74.41	74.10	-2	4,853	-0.04%
2024/04/29	17	74.08	14	74.51	73.80	3	4,780	0.06%
2024/04/26	34	72.68	11	72.36	70.50	23	4,646	0.49%
2024/04/25	66	73.45	39	72.38	72.60	27	4,455	0.61%
2024/04/24	1	72.30	1	71.70	73.30	0	4,192	0.00%
2024/04/22	5	65.20	0	0.00	64.80	5	4,080	0.12%
2024/04/19	10	68.20	0	0.00	67.80	10	4,057	0.25%
2024/04/18	7	70.53	3	70.57	70.10	4	4,021	0.10%
2024/04/17	3	68.37	0	0.00	69.20	3	3,961	0.08%
2024/04/16	0	0.00	1	65.08	64.60	-1	3,921	-0.03%
2024/04/15	1	67.40	5	67.00	67.00	-4	3,909	-0.10%
2024/04/12	6	69.13	6	68.83	68.80	0	3,905	0.00%
2024/04/10	8	69.55	9	69.19	68.90	-1	4,013	-0.02%
2024/04/09	4	68.25	5	67.48	70.50	-1	4,009	-0.02%
2024/04/08	3	66.47	3.1	66.29	65.80	-0.1	3,965	0.00%
2024/04/03	7	65.30	10	64.50	64.90	-3	4,086	-0.07%
2024/04/02	0	0.00	1	65.10	65.10	-1	4,399	-0.02%
2024/04/01	2.1	65.60	1	65.50	65.40	1.1	4,473	0.02%
2024/03/28	1	65.30	0	0.00	64.70	1	4,449	0.02%
2024/03/27	1	65.00	5	64.96	65.40	-4	4,455	-0.09%
2024/03/26	2	65.85	0	0.00	65.30	2	4,443	0.05%
2024/03/25	0	0.00	2	67.15	67.30	-2	4,406	-0.05%
2024/03/21	0	0.00	2	66.40	66.20	-2	4,376	-0.05%
2024/03/19	1	67.50	5	68.70	67.50	-4	4,349	-0.09%
2024/03/18	5	68.56	7	68.46	68.90	-2	4,375	-0.05%
2024/03/15	2	67.55	1	68.10	67.60	1	4,498	0.02%
2024/03/14	4	68.33	2	68.45	67.90	2	4,481	0.04%
2024/03/13	33	72.28	5	73.94	71.00	28	4,425	0.63%
2024/03/12	8	71.68	15	71.46	72.40	-7	4,272	-0.16%
2024/03/11	13	69.58	17.1	71.18	68.70	-4.1	4,134	-0.10%
2024/03/08	36.1	72.39	27	73.14	70.80	9.1	4,020	0.23%
2024/03/07	65	76.95	46	76.99	76.10	19	3,727	0.51%
2024/03/06	0	0.00	2	72.45	73.20	-2	3,062	-0.07%
2024/03/05	4	66.77	9	67.32	66.60	-5	2,854	-0.18%
2024/03/04	4	68.30	3	68.97	67.50	1	2,823	0.04%
2024/03/01	2	67.05	0	0.00	68.00	2	2,698	0.07%
2024/02/29	0	0.00	1	66.80	66.50	-1	2,608	-0.04%
2024/02/27	1	64.20	0	0.00	65.70	1	2,572	0.04%
2024/02/26	0	64.90	0	0.00	64.50	0	2,555	0.00%
2024/02/22	1	66.30	26	66.29	66.10	-25	2,545	-0.98%
2024/02/21	2	65.90	0	0.00	65.20	2	2,529	0.08%
2024/02/20	0	0.00	111	64.98	65.50	-111	2,514	-4.41%	大賣/鉅額交易
2024/02/19	60	66.95	1	67.30	66.10	59	2,493	2.37%
2024/02/16	54	66.25	5.1	66.82	67.30	49	2,461	1.99%
2024/02/15	4	65.70	8	65.60	65.50	-4	2,388	-0.17%
2024/02/05	1.1	67.00	1	66.50	64.60	0.1	2,349	0.00%
2024/02/02	31	66.66	13	66.91	66.50	18	2,301	0.78%
2024/02/01	10	64.70	10	64.30	64.40	0	2,132	0.00%
2024/01/31	0	0.00	1	63.60	63.70	-1	2,134	-0.05%
2024/01/30	6	64.67	6	64.35	64.00	0	2,143	0.00%
2024/01/25	0.5	61.70	0	0.00	61.80	0.5	2,134	0.02%
2024/01/23	1	62.80	0	0.00	63.00	1	2,302	0.04%
2024/01/22	0.5	63.00	0	0.00	63.60	0.5	2,289	0.02%
2024/01/19	0	0.00	1	61.60	61.60	-1	2,258	-0.04%
2024/01/16	7	61.93	0	0.00	61.60	7	2,236	0.31%
2024/01/10	1	60.30	1	60.30	60.00	0	2,220	0.00%
2024/01/09	0	0.00	1	61.30	60.90	-1	2,213	-0.05%
2024/01/05	1	63.10	1	62.50	62.60	0	2,195	0.00%
2024/01/04	2	64.35	3.3	64.75	64.00	-1.3	2,177	-0.06%
2024/01/03	5	66.08	4.3	66.66	65.90	0.8	2,083	0.04%
2024/01/02	5	66.08	0	0.00	67.30	5	2,062	0.24%
2023/12/29	11	67.57	10	67.14	67.20	1	1,996	0.05%
2023/12/28	50	66.73	55	66.95	67.10	-5	1,884	-0.27%
2023/12/27	5	61.48	5	63.88	64.50	0	1,600	0.00%
2023/12/14	1	62.70	1	62.30	62.50	0	2,065	0.00%
2023/12/13	0.3	63.10	4	63.15	62.00	-3.7	2,071	-0.18%
2023/12/12	12.3	64.27	7	62.96	61.60	5.3	2,069	0.25%
2023/12/11	1	62.10	0	0.00	62.20	1	2,006	0.05%
2023/12/08	10	61.50	10	61.00	60.80	0	2,009	0.00%
2023/12/07	1	60.80	2	60.95	61.20	-1	2,022	-0.05%
2023/12/04	5	61.52	2	62.30	61.50	3	2,315	0.13%
2023/12/01	7	62.61	6	61.53	61.30	1	2,334	0.04%
2023/11/30	2	61.20	2	61.05	61.20	0	2,348	0.00%
2023/11/24	1	58.50	2	58.70	58.60	-1	2,601	-0.04%
2023/11/22	3	60.83	1	60.90	60.80	2	2,615	0.08%
2023/11/21	0	0.00	21	60.67	60.60	-21	2,621	-0.80%
2023/11/20	1	59.00	0	0.00	60.70	1	2,662	0.04%
2023/11/17	0	0.00	6	60.00	59.50	-6	2,674	-0.22%
2023/11/16	2	59.50	2	59.90	59.70	0	2,806	0.00%
2023/11/15	0	0.00	1	61.40	59.60	-1	2,855	-0.04%
2023/11/14	2	60.50	2	60.60	60.50	0	2,911	0.00%
2023/11/10	0	0.00	1	59.80	59.80	-1	3,088	-0.03%
2023/11/09	1	60.40	0	0.00	60.40	1	3,096	0.03%
2023/11/03	0	0.00	7	58.00	58.00	-7	3,171	-0.22%
2023/11/02	8	59.29	7	59.43	59.40	1	3,210	0.03%
2023/11/01	20	59.93	13	58.44	56.50	7	3,215	0.22%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/12	1	58.10	0	0.00	58.00	1	6,550	0.02%
2023/10/11	0	0.00	1	58.60	56.80	-1	6,643	-0.02%
2023/10/05	1	60.20	0	0.00	60.20	1	6,658	0.02%
2023/10/04	0	0.00	1	60.80	60.40	-1	6,663	-0.02%
2023/10/03	2	63.50	1	62.00	62.00	1	6,624	0.02%
2023/10/02	2	63.75	1	63.90	63.90	1	6,588	0.02%
2023/09/27	1	62.90	4	62.58	63.30	-3	6,525	-0.05%
2023/09/26	3	62.87	1	65.40	61.70	2	6,537	0.03%
2023/09/22	2	64.00	2	64.35	64.60	0	6,412	0.00%
2023/09/21	0	0.00	3	62.00	64.00	-3	6,325	-0.05%
2023/09/20	4	64.85	14	63.85	61.90	-10	6,229	-0.16%
2023/09/18	1	63.00	0	0.00	62.90	1	6,075	0.02%
2023/09/15	10	64.19	6	63.78	64.00	4	6,063	0.07%
2023/09/14	1	64.40	11	63.30	64.50	-10	6,016	-0.17%
2023/09/12	0	0.00	1	59.90	60.10	-1	5,912	-0.02%
2023/09/11	6	60.57	35	61.69	60.80	-29	5,902	-0.49%
2023/09/08	22	63.78	2	62.80	63.60	20	5,850	0.34%
2023/09/07	37	64.27	12	64.14	63.70	25	5,731	0.44%
2023/09/05	2	60.35	1	60.30	61.20	1	5,589	0.02%
2023/09/04	2	61.25	9	61.49	61.70	-7	5,585	-0.13%
2023/09/01	0	0.00	1	58.20	57.90	-1	5,481	-0.02%
2023/08/31	2	59.25	2	59.10	58.90	0	5,493	0.00%
2023/08/30	2	59.35	4	58.83	59.20	-2	5,485	-0.04%
2023/08/24	7	60.10	4	59.93	59.10	3	5,458	0.05%
2023/08/22	4	59.70	2	58.50	58.70	2	5,453	0.04%
2023/08/21	1	60.40	5	60.08	60.10	-4	5,375	-0.07%
2023/08/18	3	58.67	2	60.10	58.50	1	5,322	0.02%
2023/08/17	4	60.55	7	59.54	61.50	-3	5,252	-0.06%
2023/08/16	0	0.00	3	58.37	57.70	-3	5,115	-0.06%
2023/08/14	2	55.50	0	0.00	55.70	2	5,051	0.04%
2023/08/11	36	58.90	7	59.63	57.70	29	5,027	0.58%
2023/08/10	0	0.00	2	57.10	57.10	-2	4,973	-0.04%
2023/08/09	2	61.20	0	0.00	60.30	2	4,930	0.04%
2023/08/08	8	62.20	14	61.32	62.10	-6	4,893	-0.12%
2023/08/07	4	63.68	2	61.80	63.80	2	4,845	0.04%
2023/08/04	4	62.35	5	62.78	62.80	-1	4,785	-0.02%
2023/08/02	5	62.40	1	61.70	61.80	4	4,774	0.08%
2023/08/01	0	0.00	3	66.43	66.30	-3	4,756	-0.06%
2023/07/31	3	69.20	1	68.10	68.10	2	4,908	0.04%
2023/07/28	1	71.80	0	0.00	70.70	1	4,807	0.02%
2023/07/27	38	73.03	38	73.63	71.60	0	4,702	0.00%
2023/07/26	7	73.77	8	71.80	71.10	-1	4,455	-0.02%
2023/07/25	26	75.86	27	76.03	74.20	-1	4,307	-0.02%
2023/07/24	114	75.56	106	75.22	76.10	8	3,872	0.21%	大買/大賣/
2023/07/21	70	66.66	60	68.37	70.90	10	3,203	0.31%
2023/07/20	28	63.03	33.1	64.06	64.50	-5.1	2,530	-0.20%
2023/07/19	15.1	58.18	34	57.77	58.70	-19	2,430	-0.78%
2023/07/18	34	59.55	4	59.23	60.00	30	2,310	1.30%
2023/07/17	21	59.37	13	60.02	57.90	8	2,023	0.40%
2023/07/14	1	54.00	19	54.55	55.10	-18	1,750	-1.03%
2023/07/13	0	0.00	1	51.00	50.10	-1	1,678	-0.06%
2023/07/12	10	50.10	10	49.50	49.30	0	1,684	0.00%
2023/07/11	0	0.00	1	49.30	49.35	-1	1,690	-0.06%
2023/07/10	1	47.75	0	0.00	47.70	1	1,702	0.06%
2023/07/05	0	0.00	1	49.40	49.00	-1	1,759	-0.06%
2023/07/04	0	0.00	2	50.39	50.10	-2	1,771	-0.11%
2023/07/03	0	0.00	2	48.45	48.35	-2	1,744	-0.11%
2023/06/30	0	0.00	6.1	44.80	46.55	-6.1	1,733	-0.35%
2023/06/26	2	48.43	0	0.00	48.30	2	2,119	0.09%
2023/06/20	0	0.00	1	49.10	48.75	-1	2,257	-0.04%
2023/06/16	1	48.40	2	48.55	48.15	-1	2,301	-0.04%
2023/06/15	0	0.00	1	48.65	48.70	-1	2,294	-0.04%
2023/06/14	0	0.00	3	49.22	49.10	-3	2,283	-0.13%
2023/06/12	0	0.00	0	51.30	49.95	0	2,265	0.00%
2023/06/09	2	50.75	3	50.90	51.10	-1	2,250	-0.04%
2023/06/08	12	49.62	6	49.17	48.60	6	2,214	0.27%
2023/06/07	16	51.64	1	51.20	51.90	15	2,156	0.70%
2023/06/06	6	50.70	5	49.55	50.10	1	2,107	0.05%
2023/06/05	1	51.50	0	0.00	51.40	1	2,079	0.05%
2023/06/02	2	50.35	0	0.00	50.30	2	2,042	0.10%
2023/05/31	2	50.35	17	50.30	50.00	-15	2,009	-0.75%
2023/05/30	0	0.00	2.1	49.32	49.85	-2.1	1,993	-0.11%
2023/05/29	6	49.26	0	0.00	49.45	6	1,965	0.31%
2023/05/25	2	48.30	0	0.00	47.90	2	1,888	0.11%
2023/05/22	0	0.00	1	46.65	46.85	-1	1,830	-0.05%
2023/05/16	0.2	44.35	0	0.00	44.35	0.2	1,822	0.01%
2023/05/10	0	0.00	2	45.25	45.25	-2	1,789	-0.11%
2023/05/09	11	47.41	11	47.27	46.55	0	1,771	0.00%
2023/05/05	9	50.11	9	49.81	49.25	0	1,625	0.00%
2023/05/04	0	0.00	3	47.35	47.80	-3	1,422	-0.21%
2023/05/03	0	0.00	4	47.45	47.50	-4	1,399	-0.29%
2023/05/02	3	47.98	0	0.00	47.85	3	1,385	0.22%
2023/04/28	0	0.00	2	47.05	47.80	-2	1,366	-0.15%
2023/04/27	2	47.43	1	47.20	46.90	1	1,334	0.07%
2023/04/21	1	44.05	0	0.00	43.50	1	1,264	0.08%
2023/04/19	1	46.85	0	0.00	46.70	1	1,206	0.08%
2023/04/18	0	0.00	1	48.80	47.70	-1	1,186	-0.08%
2023/04/17	1	48.20	0	0.00	48.30	1	1,152	0.09%
2023/04/11	2	47.30	3	47.57	47.05	-1	995	-0.10%
2023/04/07	1	46.35	1	46.10	46.10	0	950	0.00%
2023/04/06	3	47.28	3	46.97	47.30	0	921	0.00%
2023/03/31	1	47.60	1	46.85	47.50	0	895	0.00%
2023/03/30	3	48.48	4	48.41	47.00	-1	875	-0.11%
2023/03/29	4	47.72	3	48.02	47.30	1	815	0.12%
2023/03/28	8	48.11	4	48.31	45.25	4	700	0.57%
2023/03/27	0	43.50	0	0.00	46.85	0	549	0.00%
2023/03/24	2	42.35	0	0.00	42.60	2	461	0.43%
2023/03/23	3	43.05	3	43.67	43.60	0	431	0.00%
2023/03/22	0	0.00	1	41.40	41.40	-1	291	-0.34%
2023/03/15	0	36.95	0	0.00	36.60	0	230	0.00%
2023/03/09	1	38.20	0	0.00	37.95	1	228	0.44%
2023/03/03	3	37.67	0	0.00	37.80	3	213	1.40%
2023/03/02	0	0.00	1	37.95	37.25	-1	209	-0.48%
2023/02/17	1	35.80	0	0.00	35.90	1	175	0.57%
2023/02/15	0	0.00	1	34.75	35.00	-1	167	-0.60%
2023/01/17	1	32.20	0	0.00	32.20	1	151	0.66%
2022/12/02	0	0.00	1	35.65	35.65	-1	182	-0.55%
2022/11/30	0	0.00	1	34.85	34.95	-1	180	-0.55%
2022/11/23	0	0.00	1	33.40	33.40	-1	176	-0.57%
2022/11/21	0	0.00	1	33.85	33.70	-1	177	-0.56%
2022/11/18	1	34.55	0	0.00	33.90	1	176	0.57%
2022/11/11	0	0.00	1	33.00	33.00	-1	186	-0.54%
2022/11/08	1	33.60	0	0.00	33.00	1	189	0.53%
2022/11/04	1	32.50	0	0.00	32.70	1	187	0.53%
2022/11/03	0	0.00	1	32.45	32.50	-1	187	-0.53%
2022/10/31	1	31.00	0	0.00	30.80	1	194	0.51%
2022/10/11	2	30.90	0	0.00	30.90	2	208	0.96%
2022/09/27	1	34.30	0	0.00	34.50	1	261	0.38%
2022/09/14	0	0.00	1	39.10	39.40	-1	294	-0.34%
2022/09/06	1	38.20	0	0.00	38.20	1	309	0.32%
2022/08/15	0	0.00	1	42.05	42.00	-1	310	-0.32%
2022/07/15	0	0.00	1	39.35	39.25	-1	334	-0.30%
2022/07/07	0	0.00	1	36.75	37.00	-1	349	-0.29%
2022/07/06	0	0.00	1	36.10	35.75	-1	357	-0.28%
2022/07/05	1	36.40	0	0.00	35.65	1	354	0.28%
2022/06/30	1	37.80	0	0.00	36.50	1	327	0.31%
2022/06/09	0	0.00	1	44.70	44.70	-1	412	-0.24%
2022/06/08	0	0.00	0	45.00	44.55	0	416	0.00%
2022/06/02	0	44.95	0	0.00	44.70	0	464	0.00%
2022/06/01	1	45.10	0	0.00	45.00	1	493	0.20%
2022/04/26	1	44.30	0	0.00	44.35	1	2,221	0.05%
2022/04/25	1	44.00	0	0.00	43.85	1	2,277	0.04%
2022/04/15	10	47.79	0	0.00	47.15	10	2,321	0.43%
2022/04/14	1	50.00	0	0.00	49.95	1	2,331	0.04%
2022/04/01	0	0.00	1	54.20	54.20	-1	2,419	-0.04%
2022/03/30	0	0.00	1	52.00	53.20	-1	2,457	-0.04%
2022/03/28	1	51.20	0	0.00	51.80	1	2,507	0.04%
2022/03/25	1	51.80	0	0.00	51.80	1	2,511	0.04%
2022/03/22	2	52.20	0	0.00	52.30	2	2,526	0.08%
2022/03/10	10	54.79	11	53.84	54.00	-1	2,903	-0.03%
2022/03/07	5	52.22	2	52.10	52.80	3	3,406	0.09%
2022/03/04	10	56.49	3	56.30	55.40	7	3,446	0.20%
2022/03/03	0	0.00	7	57.23	57.10	-7	3,476	-0.20%
2022/03/02	1	54.60	0	0.00	55.10	1	3,510	0.03%
2022/02/25	10	53.45	10	53.32	53.60	0	3,898	0.00%
2022/02/24	2	52.65	0	0.00	52.60	2	4,031	0.05%
2022/02/22	1	54.50	0	0.00	54.50	1	4,026	0.02%
2022/02/18	1	57.80	0	0.00	58.00	1	3,982	0.03%
2022/02/17	3	59.27	3	58.93	57.90	0	3,961	0.00%
2022/02/15	2	55.45	0	0.00	55.20	2	3,873	0.05%
2022/02/14	1	55.60	0.1	55.90	55.50	0.9	3,910	0.02%
2022/02/11	6	59.55	4	59.48	59.00	2	3,864	0.05%
2022/02/10	2	61.80	6.1	61.32	60.30	-4.1	3,806	-0.11%
2022/02/09	10.2	60.72	7	61.23	61.20	3.2	3,670	0.09%
2022/02/08	75	60.52	81	60.97	60.60	-6	3,523	-0.17%
2022/02/07	0	0.00	35	58.23	58.60	-35	3,143	-1.11%
2022/01/25	1	53.00	0	0.00	52.00	1	2,990	0.03%
2022/01/24	1	53.50	21	53.80	53.70	-20	2,971	-0.67%
2022/01/21	24	55.09	3	53.60	52.60	21	2,933	0.72%
2022/01/20	24	58.18	54	57.89	57.30	-30	2,859	-1.05%
2022/01/19	51	57.19	4	57.85	58.10	47	2,699	1.74%
2022/01/18	1	55.00	0	0.00	55.30	1	2,547	0.04%
2022/01/17	3	52.00	4	52.90	52.50	-1	2,489	-0.04%
2022/01/13	6	52.48	0	0.00	53.00	6	2,473	0.24%
2022/01/12	2	51.75	0	0.00	51.80	2	2,468	0.08%
2022/01/11	0	0.00	0	53.00	52.30	0	2,455	0.00%
2022/01/07	1	54.80	1	55.70	53.00	0	2,415	0.00%
2022/01/05	1	54.80	0	0.00	54.80	1	2,383	0.04%
2022/01/04	1	54.90	1	56.50	56.50	0	2,360	0.00%
2022/01/03	0	0.00	21	56.00	55.40	-21	2,334	-0.90%
2021/12/24	31	55.72	21	55.32	54.70	10	2,266	0.44%
2021/12/23	15	55.58	1	55.60	55.50	14	2,210	0.63%
2021/12/22	4	53.00	0	0.00	52.60	4	2,156	0.19%
2021/12/20	0	0.00	6	51.67	52.00	-6	2,143	-0.28%
2021/12/17	2	51.60	0	0.00	51.40	2	2,135	0.09%
2021/12/16	0	0.00	7	52.86	52.90	-7	2,116	-0.33%
2021/12/14	4	53.05	6	53.58	52.70	-2	2,094	-0.10%
2021/12/13	5	55.84	0	0.00	55.80	5	2,064	0.24%
2021/12/10	3	54.70	0	0.00	54.50	3	2,037	0.15%
2021/12/09	2	53.95	0	0.00	54.30	2	2,018	0.10%
2021/12/08	0	0.00	1	55.10	54.90	-1	1,982	-0.05%
2021/12/07	11	54.91	1	57.40	54.00	10	1,929	0.52%
2021/12/06	8	59.89	0	0.00	58.20	8	1,817	0.44%
2021/12/03	36	60.74	35	59.95	59.60	1	1,681	0.06%
2021/12/02	0	0.00	11	59.70	62.20	-11	1,365	-0.81%
2021/12/01	0	0.00	1	54.10	56.60	-1	1,171	-0.09%
2021/11/29	1	53.60	0	0.00	54.00	1	1,067	0.09%
2021/11/26	4	54.98	0	0.00	55.00	4	1,013	0.39%
2021/11/25	2	56.15	17	56.92	57.60	-15	944	-1.59%
2021/11/24	56	57.41	50	57.79	57.80	6	841	0.71%
2021/11/23	0	0.00	7	55.97	56.10	-7	527	-1.33%
2021/11/22	0	0.00	2	51.00	51.00	-2	380	-0.53%
2021/11/19	1	46.20	0	0.00	46.40	1	365	0.27%
2021/11/17	1	43.75	0	0.00	43.70	1	339	0.29%
2021/11/12	1	45.80	2	46.00	45.40	-1	324	-0.31%
2021/11/11	1	44.80	0	0.00	46.60	1	285	0.35%
2021/10/28	0	0.00	2	41.15	41.00	-2	233	-0.86%
2021/10/18	0	0.00	1	37.30	37.40	-1	268	-0.37%
2021/10/15	1	37.80	0	0.00	37.95	1	278	0.36%
2021/10/14	1	37.00	0	0.00	37.45	1	285	0.35%
2021/09/29	2	40.60	0	0.00	40.60	2	360	0.56%
2021/09/27	0	0.00	4	41.45	42.05	-4	359	-1.11%
2021/09/24	1	41.25	0	0.00	41.50	1	361	0.28%
2021/09/23	0	0.00	2	40.55	40.60	-2	366	-0.55%
2021/09/08	5	41.40	0	0.00	40.40	5	587	0.85%
2021/09/07	0	0.00	1	41.30	41.40	-1	585	-0.17%
2021/09/06	1	43.35	1	42.30	42.10	0	585	0.00%
2021/09/02	0	0.00	1	45.00	44.10	-1	588	-0.17%
2021/08/17	1	43.25	0	0.00	42.00	1	652	0.15%
2021/08/09	8	47.88	0	0.00	47.50	8	686	1.16%
2021/08/06	1	49.15	0	0.00	48.95	1	691	0.14%
2021/07/23	0	0.00	2	52.40	52.10	-2	774	-0.26%
2021/07/22	1	52.40	0	0.00	52.00	1	780	0.13%
2021/07/21	0	0.00	1	52.20	52.10	-1	788	-0.13%
2021/07/20	0	0.00	1	51.80	51.80	-1	791	-0.13%
2021/06/29	1	52.10	2	51.75	51.60	-1	1,028	-0.10%
2021/06/28	0	0.00	1	52.40	52.40	-1	1,131	-0.09%
2021/06/23	1	53.80	0	0.00	53.60	1	1,137	0.09%
2021/06/22	1	54.50	0	0.00	53.80	1	1,130	0.09%
2021/06/21	1	55.30	2	55.70	55.00	-1	1,095	-0.09%
2021/06/18	2	53.35	1	54.60	54.70	1	1,008	0.10%
2021/06/04	0	0.00	1	48.60	48.50	-1	1,024	-0.10%
2021/05/26	0	0.00	20	46.40	46.25	-20	1,004	-1.99%
2021/05/25	0	0.00	3	45.95	46.60	-3	1,003	-0.30%
2021/05/24	0	0.00	2	44.93	45.80	-2	1,000	-0.20%
2021/05/21	1	45.60	0	0.00	45.30	1	1,003	0.10%
2021/05/14	0	0.00	1	46.30	45.50	-1	998	-0.10%
2021/05/13	1	45.15	0	0.00	44.30	1	996	0.10%
2021/05/12	2	47.48	0	0.00	45.00	2	979	0.20%
2021/05/11	6	49.95	0	0.00	50.00	6	957	0.63%
2021/05/07	1	56.90	0	0.00	57.70	1	937	0.11%
2021/05/03	1	60.50	0	0.00	58.50	1	922	0.11%
2021/04/27	0	0.00	1	62.40	61.50	-1	941	-0.11%
2021/04/23	1	62.00	0	0.00	63.00	1	939	0.11%
2021/04/22	2	62.40	0	0.00	62.10	2	957	0.21%
2021/04/19	0	0.00	1	65.20	65.20	-1	1,025	-0.10%
2021/04/16	0	0.00	3	65.57	65.40	-3	1,025	-0.29%
2021/04/15	3	66.50	13	67.10	66.30	-10	1,053	-0.95%
2021/04/14	48	65.96	16	67.08	67.50	32	1,027	3.12%
2021/04/09	1	64.10	0	0.00	64.00	1	961	0.10%
2021/04/07	1	64.40	1	64.10	64.50	0	960	0.00%
2021/04/01	1	65.80	2	65.55	65.60	-1	940	-0.11%
2021/03/31	2	66.10	5	65.50	66.00	-3	907	-0.33%
2021/03/30	0	0.00	1	63.20	63.30	-1	806	-0.12%
2021/03/25	1	61.00	0	0.00	60.40	1	806	0.12%
2021/03/24	1	61.20	0	0.00	61.20	1	807	0.12%
2021/03/23	2	61.55	0	0.00	61.40	2	811	0.25%
2021/03/19	1	62.80	0	0.00	62.80	1	824	0.12%
2021/03/18	0	0.00	3	62.80	62.80	-3	820	-0.37%
2021/03/16	0	0.00	3	63.73	63.80	-3	823	-0.36%
2021/03/12	1	61.00	2	61.50	60.70	-1	812	-0.12%
2021/03/11	0	0.00	16	60.92	61.00	-16	834	-1.92%
2021/03/10	0	0.00	3	60.43	60.50	-3	847	-0.35%
2021/03/08	0	0.00	1	60.20	60.00	-1	868	-0.12%
2021/03/05	1	59.20	0	0.00	59.60	1	906	0.11%
2021/02/26	0	0.00	1	61.30	60.30	-1	1,078	-0.09%
2021/02/25	0	0.00	2	60.75	60.60	-2	1,121	-0.18%
2021/02/23	1	60.20	1	60.60	60.50	0	1,180	0.00%
2021/02/22	1	60.00	4	60.73	60.70	-3	1,235	-0.24%
2021/02/19	2	60.00	3	59.40	60.30	-1	1,432	-0.07%
2021/02/18	3	59.13	0	0.00	59.60	3	1,453	0.21%
2021/02/17	3	57.40	2	57.40	57.50	1	1,475	0.07%
2021/02/01	2	55.45	0	0.00	55.40	2	1,826	0.11%
2021/01/29	1	58.50	0	0.00	56.40	1	1,859	0.05%
2021/01/28	4	57.93	0	0.00	57.90	4	1,865	0.21%
2021/01/25	0	0.00	1	58.60	59.20	-1	1,924	-0.05%
2021/01/22	1	58.60	0	0.00	58.60	1	1,932	0.05%
2021/01/21	2	58.95	0	0.00	58.10	2	1,944	0.10%
2021/01/20	12	60.03	7	60.46	59.50	5	1,947	0.26%
2021/01/19	2	62.30	1	62.30	62.30	1	1,939	0.05%
2021/01/18	2	62.80	0	0.00	62.80	2	1,943	0.10%
2021/01/15	3	64.47	0	0.00	64.50	3	1,937	0.15%
2021/01/14	1	66.20	1	66.30	66.20	0	1,922	0.00%
2021/01/13	1	66.30	2	65.90	65.90	-1	1,888	-0.05%
2021/01/12	3	65.53	1	67.00	65.10	2	1,871	0.11%
2021/01/08	2	65.70	9	66.32	65.90	-7	1,830	-0.38%
2021/01/07	1	64.80	0	0.00	64.60	1	1,801	0.06%
2021/01/06	0	0.00	1	64.00	64.30	-1	1,808	-0.06%
2021/01/05	0	0.00	3	64.17	65.60	-3	1,790	-0.17%
2021/01/04	2	62.55	2	62.75	63.00	0	1,762	0.00%
2020/12/31	2	62.40	0	0.00	62.30	2	1,770	0.11%
2020/12/30	1	63.80	0	0.00	63.30	1	1,771	0.06%
2020/12/28	1	64.20	1	64.40	64.10	0	1,877	0.00%
2020/12/23	0	0.00	1	63.90	64.20	-1	1,949	-0.05%
2020/12/22	2	64.15	0	0.00	64.00	2	1,983	0.10%
2020/12/21	1	65.20	0	0.00	64.80	1	1,992	0.05%
2020/12/18	1	64.30	0	0.00	64.20	1	1,985	0.05%
2020/12/17	0	0.00	1	64.70	64.60	-1	1,989	-0.05%
2020/12/16	0	0.00	1	65.50	65.40	-1	1,990	-0.05%
2020/12/15	1	64.70	0	0.00	64.40	1	1,987	0.05%
2020/12/11	1	64.10	0	0.00	64.20	1	1,996	0.05%
2020/12/10	1	65.00	0	0.00	65.70	1	1,999	0.05%
2020/12/09	1	66.90	0	0.00	66.70	1	2,011	0.05%
2020/12/08	1	66.60	1	66.40	66.50	0	2,009	0.00%
2020/12/07	3	65.57	0	0.00	65.60	3	2,012	0.15%
2020/12/04	3	68.00	3	67.83	66.80	0	2,002	0.00%
2020/12/02	1	68.10	0	0.00	68.10	1	2,007	0.05%
2020/12/01	1	68.20	0	0.00	68.30	1	2,002	0.05%
2020/11/30	1	69.00	8	69.01	69.40	-7	1,983	-0.35%
2020/11/27	4	68.20	10	67.80	68.40	-6	1,910	-0.31%
2020/11/26	0	0.00	1	65.20	64.90	-1	1,859	-0.05%
2020/11/25	7	65.76	1	64.90	65.00	6	1,858	0.32%
2020/11/24	1	66.40	0	0.00	66.40	1	1,834	0.05%
2020/11/23	1	68.20	0	0.00	67.90	1	1,810	0.06%
2020/11/20	5	68.38	1	68.50	68.40	4	1,830	0.22%
2020/11/19	0	0.00	2	69.05	69.10	-2	1,814	-0.11%
2020/11/18	5	68.74	14	69.74	68.50	-9	1,780	-0.51%
2020/11/16	7	64.96	5	64.24	64.90	2	1,688	0.12%
2020/11/13	1	64.40	1	64.10	64.50	0	1,692	0.00%
2020/11/12	12	65.74	23	65.53	65.70	-11	1,655	-0.66%
2020/11/11	1	62.40	0	0.00	62.30	1	1,453	0.07%
2020/11/10	1	62.40	1	62.40	62.20	0	1,449	0.00%
2020/11/09	8	61.51	1	61.80	61.80	7	1,435	0.49%
2020/11/06	0	0.00	4	60.28	59.60	-4	1,420	-0.28%
2020/11/05	0	0.00	3	59.20	58.10	-3	1,415	-0.21%
2020/11/04	1	58.80	0	0.00	57.80	1	1,420	0.07%
2020/11/03	0	0.00	1	56.00	57.80	-1	1,473	-0.07%
2020/11/02	2	54.70	0	0.00	55.00	2	1,460	0.14%
2020/10/29	1	56.70	0	0.00	56.70	1	1,469	0.07%
2020/10/28	3	58.00	0	0.00	57.60	3	1,532	0.20%
2020/10/27	2	58.85	0	0.00	59.00	2	1,544	0.13%
2020/10/26	1	60.20	0	0.00	60.00	1	1,559	0.06%
2020/10/23	0	0.00	1	61.40	61.00	-1	1,586	-0.06%
2020/10/22	1	60.50	0	0.00	60.60	1	1,630	0.06%
2020/10/21	1	61.80	0	0.00	61.90	1	1,665	0.06%
2020/10/20	1	61.60	0	0.00	61.60	1	1,700	0.06%
2020/10/19	0	0.00	1	61.60	62.10	-1	1,730	-0.06%
2020/10/16	2	61.60	0	0.00	60.70	2	1,757	0.11%
2020/10/13	0	0.00	2	62.60	62.50	-2	1,895	-0.11%
2020/10/08	5	64.00	0	0.00	64.20	5	2,100	0.24%
2020/10/07	2	64.85	9	64.91	64.80	-7	2,129	-0.33%
2020/10/06	2	65.00	3	65.40	65.40	-1	2,178	-0.05%
2020/10/05	7	65.46	1	62.20	65.70	6	2,251	0.27%
2020/09/29	1	60.30	0	0.00	60.30	1	2,440	0.04%
2020/09/25	1	56.30	0	0.00	56.20	1	2,815	0.04%
2020/09/22	1	63.10	0	0.00	63.00	1	2,912	0.03%
2020/09/17	7	65.24	1	65.60	65.00	6	3,012	0.20%
2020/09/16	1	64.90	0	0.00	64.40	1	3,024	0.03%
2020/09/15	0	0.00	2	64.00	64.00	-2	3,053	-0.07%
2020/09/14	1	65.10	0	0.00	65.00	1	3,082	0.03%
2020/09/11	0	0.00	1	63.20	62.40	-1	3,089	-0.03%
2020/09/04	0	0.00	2	66.50	66.10	-2	3,218	-0.06%
2020/09/03	2	68.05	1	68.80	67.20	1	3,237	0.03%
2020/09/02	1	67.50	3	67.20	67.40	-2	3,253	-0.06%
2020/09/01	1	67.40	0	0.00	66.90	1	3,325	0.03%
2020/08/27	3	68.40	1	68.30	67.20	2	3,487	0.06%
2020/08/26	3	68.57	2	68.50	69.00	1	3,658	0.03%
2020/08/21	10	66.80	11	67.18	67.30	-1	3,710	-0.03%
2020/08/19	2	73.85	3	74.97	72.60	-1	3,790	-0.03%
2020/08/18	0	0.00	1	76.00	75.60	-1	3,805	-0.03%
2020/08/14	1	74.50	6	75.95	76.10	-5	3,873	-0.13%
2020/08/13	10	76.45	10	75.17	75.10	0	3,893	0.00%
2020/08/11	2	77.25	0	0.00	76.00	2	3,950	0.05%
2020/08/10	2	79.00	8	78.30	78.30	-6	4,018	-0.15%
2020/08/07	1	79.50	2	79.45	79.50	-1	4,125	-0.02%
2020/08/05	1	78.60	5	78.90	78.60	-4	4,167	-0.10%
2020/08/03	9	78.53	0	0.00	78.40	9	4,296	0.21%
2020/07/31	7	80.31	0	0.00	82.00	7	4,366	0.16%
2020/07/30	4	79.48	0	0.00	81.10	4	4,442	0.09%
2020/07/29	1	78.00	8	78.00	78.90	-7	4,670	-0.15%
2020/07/28	0	0.00	1	80.50	77.00	-1	4,731	-0.02%
2020/07/27	1	80.40	2	81.35	80.10	-1	4,772	-0.02%
2020/07/23	3	83.70	1	83.80	83.80	2	5,474	0.04%
2020/07/22	5	85.08	0	0.00	85.10	5	5,504	0.09%
2020/07/21	2	84.10	5	84.02	84.70	-3	5,508	-0.05%
2020/07/17	0	0.00	1	86.50	84.40	-1	5,552	-0.02%
2020/07/16	1	87.50	0	0.00	87.00	1	5,584	0.02%
2020/07/15	6	88.75	3	88.60	87.40	3	5,595	0.05%
2020/07/14	1	87.80	3	87.37	87.50	-2	5,562	-0.04%
2020/07/13	1	86.80	0	0.00	86.50	1	5,645	0.02%
2020/07/10	1	86.60	6	86.87	86.50	-5	5,669	-0.09%
2020/07/09	4	91.38	3	91.53	90.20	1	5,663	0.02%
2020/07/08	9	91.62	3	91.70	91.70	6	5,700	0.11%
2020/07/07	4	93.63	2	91.95	92.20	2	5,743	0.03%
2020/07/06	0	0.00	1	90.50	90.50	-1	5,507	-0.02%
2020/07/03	4	88.25	2	88.65	88.10	2	5,512	0.04%
2020/07/02	1	89.80	2	89.60	89.40	-1	5,676	-0.02%
2020/07/01	1	91.20	0	0.00	90.10	1	5,836	0.02%
2020/06/30	1	90.60	1	90.50	90.60	0	5,904	0.00%
2020/06/23	2	88.70	0	0.00	88.60	2	6,074	0.03%
2020/06/19	3	90.00	0	0.00	89.00	3	6,400	0.05%
2020/06/18	2	88.70	0	0.00	88.60	2	6,555	0.03%
2020/06/17	2	90.25	2	89.85	89.50	0	6,682	0.00%
2020/06/16	1	89.60	1	90.40	90.20	0	6,780	0.00%
2020/06/15	0	0.00	1	88.00	87.60	-1	7,043	-0.01%
2020/06/12	1	87.40	0	0.00	88.00	1	7,310	0.01%
2020/06/10	1	90.60	0	0.00	91.10	1	7,712	0.01%
2020/06/08	0	0.00	1	92.90	92.60	-1	8,061	-0.01%
2020/06/05	3	93.80	0	0.00	94.60	3	8,267	0.04%
2020/06/04	1	94.50	0	0.00	93.50	1	8,463	0.01%
2020/06/03	0	0.00	1	93.00	93.20	-1	8,549	-0.01%
2020/06/02	3	93.57	6	94.18	91.90	-3	8,694	-0.03%
2020/06/01	0	0.00	1	89.90	90.40	-1	8,949	-0.01%
2020/05/29	3	89.53	2	89.55	89.00	1	9,020	0.01%
2020/05/28	3	90.30	1	90.20	89.80	2	9,091	0.02%
2020/05/27	0	0.00	21	92.90	90.90	-21	9,238	-0.23%
2020/05/26	7	92.57	9	92.99	92.70	-2	9,535	-0.02%
2020/05/25	1	89.80	2	89.90	89.80	-1	9,889	-0.01%
2020/05/22	14	92.07	5	92.62	90.80	9	10,018	0.09%
2020/05/21	14	91.53	2	92.00	92.00	12	9,998	0.12%
2020/05/20	3	91.33	3	90.83	90.50	0	9,983	0.00%
2020/05/19	7	92.83	12	92.04	91.80	-5	9,972	-0.05%
2020/05/18	6	91.00	5	92.50	90.90	1	9,965	0.01%
2020/05/15	12	91.23	12	90.02	90.30	0	9,945	0.00%
2020/05/14	8	95.05	3	94.83	92.60	5	9,870	0.05%
2020/05/13	3	92.83	0	0.00	93.70	3	9,811	0.03%
2020/05/12	3	94.57	0	0.00	93.90	3	9,963	0.03%
2020/05/11	13	96.40	11	95.71	95.30	2	9,941	0.02%
2020/05/08	1	96.50	0	0.00	94.60	1	9,931	0.01%
2020/05/07	24	98.56	16	98.31	96.90	8	9,868	0.08%
2020/05/06	11	98.77	12	98.43	98.20	-1	9,762	-0.01%
2020/05/05	17	99.84	21	99.06	98.50	-4	9,741	-0.04%
2020/05/04	15	96.17	25	97.34	98.00	-10	9,542	-0.10%
2020/04/30	23	97.70	12	97.19	96.70	11	9,499	0.12%
2020/04/29	20	99.36	26	99.29	97.00	-6	9,497	-0.06%
2020/04/28	31	98.28	34	98.77	99.20	-3	9,332	-0.03%
2020/04/23	2	89.30	0	0.00	90.00	2	8,807	0.02%
2020/04/22	2	87.85	2	88.30	88.00	0	8,741	0.00%
2020/04/21	0	0.00	1	87.90	87.90	-1	8,709	-0.01%
2020/04/17	8	88.94	5	91.16	88.10	3	8,629	0.03%
2020/04/16	6	92.32	1	91.50	90.80	5	8,588	0.06%
2020/04/15	1	91.90	1	90.70	91.10	0	8,512	0.00%
2020/04/14	8	90.23	6	90.30	91.30	2	8,509	0.02%
2020/04/13	6	91.88	12	91.86	90.10	-6	8,521	-0.07%
2020/04/10	4	89.95	6	90.18	90.60	-2	8,423	-0.02%
2020/04/09	1	88.00	13	89.02	87.50	-12	8,305	-0.14%
2020/04/08	8	90.05	0	0.00	90.60	8	8,261	0.10%
2020/04/07	9	91.89	64	91.61	90.10	-55	8,198	-0.67%
2020/04/06	53	90.80	12	89.49	91.80	41	8,011	0.51%
2020/04/01	9	88.39	2	88.75	87.60	7	7,877	0.09%
2020/03/31	1	87.00	0	0.00	86.70	1	7,985	0.01%
2020/03/30	3	86.87	3	88.10	87.10	0	7,973	0.00%
2020/03/27	0	0.00	26	89.67	84.70	-26	8,009	-0.32%
2020/03/26	27	87.13	1	84.00	88.00	26	8,005	0.32%
2020/03/25	0	0.00	37	88.92	84.00	-37	7,898	-0.47%
2020/03/24	45	84.62	6	84.93	84.90	39	7,733	0.50%
2020/03/23	0	0.00	2	78.00	80.00	-2	7,629	-0.03%
2020/03/20	2	77.00	4	75.08	77.00	-2	7,849	-0.03%
2020/03/19	5	75.44	2	77.00	70.00	3	8,024	0.04%
2020/03/18	1	79.80	1	80.50	77.70	0	7,779	0.00%
2020/03/17	0	0.00	2	80.50	79.80	-2	7,527	-0.03%
2020/03/16	4	82.68	14	79.51	77.00	-10	7,345	-0.14%
2020/03/13	2	77.30	6	82.73	85.00	-4	7,123	-0.06%
2020/03/12	6	83.67	0	0.00	84.30	6	6,970	0.09%
2020/03/10	11	89.90	1	90.30	91.00	10	6,670	0.15%
2020/03/06	0	0.00	1	89.00	89.90	-1	6,382	-0.02%
2020/03/05	4	89.83	8	89.30	89.20	-4	6,342	-0.06%
2020/03/04	3	82.33	0	0.00	83.60	3	6,476	0.05%
2020/03/03	1	84.10	0	0.00	82.50	1	6,458	0.02%
2020/03/02	1	82.30	2	82.35	82.10	-1	6,374	-0.02%
2020/02/27	2	86.85	10	85.00	79.70	-8	6,266	-0.13%
2020/02/26	0	0.00	2	86.30	86.90	-2	6,006	-0.03%
2020/02/25	3	77.37	4	78.30	79.00	-1	5,555	-0.02%
2020/02/24	0	0.00	10	73.40	74.90	-10	5,443	-0.18%
2020/02/20	1	75.70	0	0.00	75.20	1	5,588	0.02%
2020/02/19	1	75.50	0	0.00	74.90	1	5,672	0.02%
2020/02/18	0	0.00	1	77.00	75.10	-1	5,734	-0.02%
2020/02/14	0	0.00	1	77.40	77.70	-1	5,862	-0.02%
2020/02/13	3	78.13	2	78.70	77.10	1	5,845	0.02%
2020/02/11	0	0.00	1	76.40	75.60	-1	5,831	-0.02%
2020/02/10	0	0.00	4	75.18	74.80	-4	5,900	-0.07%
2020/02/07	1	74.70	1	74.70	74.50	0	6,099	0.00%
2020/02/06	5	76.82	0	0.00	77.20	5	6,246	0.08%
2020/01/30	2	81.50	0	0.00	80.10	2	6,575	0.03%
2020/01/14	1	91.00	0	0.00	91.10	1	7,415	0.01%
2020/01/10	5	88.00	5	87.60	88.00	0	7,504	0.00%
2020/01/08	4	90.28	1	89.90	89.90	3	7,601	0.04%
2020/01/07	3	93.07	2	92.55	91.90	1	7,621	0.01%
2020/01/06	6	91.82	1	91.60	91.60	5	7,678	0.07%
2020/01/03	3	93.50	0	0.00	94.20	3	7,785	0.04%
2020/01/02	0	0.00	1	96.00	96.00	-1	7,952	-0.01%
2019/12/30	1	94.70	0	0.00	94.50	1	8,535	0.01%
2019/12/27	2	95.35	1	96.20	95.00	1	8,834	0.01%
2019/12/26	10	97.55	2	98.50	96.00	8	8,889	0.09%
2019/12/25	0	0.00	2	97.40	97.00	-2	8,756	-0.02%
2019/12/23	0	0.00	6	96.53	95.00	-6	8,878	-0.07%
2019/12/20	0	0.00	1	95.40	95.50	-1	8,867	-0.01%
2019/12/19	0	0.00	1	93.70	95.50	-1	8,965	-0.01%
2019/12/18	3	94.47	5	95.24	94.10	-2	9,095	-0.02%
2019/12/17	7	97.80	7	97.87	95.60	0	9,503	0.00%
2019/12/16	26	95.99	20	96.08	95.40	6	9,286	0.06%
2019/12/11	1	91.80	1	92.20	91.50	0	9,484	0.00%
2019/12/10	3	93.30	0	0.00	92.70	3	9,607	0.03%
2019/12/09	1	95.00	0	0.00	93.80	1	9,898	0.01%
2019/12/06	0	0.00	1	93.60	93.10	-1	9,987	-0.01%
2019/12/05	0	0.00	1	92.90	93.20	-1	10,004	-0.01%
2019/12/04	1	91.40	1	90.90	91.10	0	10,187	0.00%
2019/12/03	1	90.70	0	0.00	90.80	1	10,373	0.01%
2019/12/02	3	92.27	0	0.00	92.00	3	10,553	0.03%
2019/11/29	5	97.04	7	96.43	93.00	-2	10,837	-0.02%
2019/11/28	2	92.80	2	92.50	93.00	0	10,567	0.00%
2019/11/26	3	91.57	5	90.84	91.00	-2	11,262	-0.02%
2019/11/25	10	90.60	6	91.10	90.20	4	11,385	0.04%
2019/11/21	2	88.60	2	88.20	88.90	0	11,884	0.00%
2019/11/20	1	88.50	0	0.00	87.80	1	12,429	0.01%
2019/11/19	0	0.00	1	91.30	89.90	-1	12,550	-0.01%
2019/11/18	1	88.80	1	90.90	90.90	0	12,826	0.00%
2019/11/15	1	90.90	4	91.33	90.20	-3	13,084	-0.02%
2019/11/14	4	91.60	0	0.00	91.40	4	13,242	0.03%
2019/11/13	0	0.00	1	93.80	94.70	-1	13,400	-0.01%
2019/11/12	0	0.00	2	92.90	93.80	-2	13,731	-0.01%
2019/11/11	2	93.15	13	92.76	92.00	-11	14,183	-0.08%
2019/11/08	1	94.40	1	95.00	94.30	0	14,793	0.00%
2019/11/07	1	92.50	0	0.00	92.90	1	15,392	0.01%
2019/11/06	5	97.04	6	97.38	95.50	-1	15,765	-0.01%
2019/11/05	22	95.28	10	94.02	96.00	12	15,825	0.08%
2019/11/04	15	93.33	15	92.79	92.80	0	15,816	0.00%
2019/11/01	6	90.57	2	90.70	92.20	4	15,865	0.03%
2019/10/31	13	90.50	14	90.44	90.60	-1	15,969	-0.01%
2019/10/30	1	92.80	0	0.00	92.80	1	16,076	0.01%
2019/10/29	7	94.46	10	93.37	92.80	-3	16,206	-0.02%
2019/10/28	10	99.20	4	98.20	97.80	6	16,139	0.04%
2019/10/25	7	99.03	5	99.46	97.80	2	16,135	0.01%
2019/10/24	4	97.80	5	98.00	98.00	-1	16,112	-0.01%
2019/10/23	3	98.93	1	102.00	97.60	2	16,129	0.01%
2019/10/22	11	98.53	11	100.21	100.50	0	16,011	0.00%
2019/10/21	2	96.50	0	0.00	95.80	2	16,012	0.01%
2019/10/18	0	0.00	3	96.20	97.00	-3	16,083	-0.02%
2019/10/17	3	93.73	10	95.11	95.90	-7	16,075	-0.04%
2019/10/16	9	96.34	11	95.64	93.60	-2	16,133	-0.01%
2019/10/14	2	99.00	3	99.77	96.90	-1	16,236	-0.01%
2019/10/09	4	98.15	2	97.25	97.30	2	16,162	0.01%
2019/10/08	7	97.94	3	100.67	97.50	4	16,156	0.02%
2019/10/07	1	99.60	4	101.25	99.80	-3	16,067	-0.02%
2019/10/04	11	97.02	2	97.20	95.10	9	15,759	0.06%
2019/10/03	38	96.29	42	93.46	96.50	-4	15,622	-0.03%
2019/10/02	20	92.25	15	92.35	92.30	5	15,378	0.03%
2019/10/01	0	0.00	2	90.30	91.50	-2	15,417	-0.01%
2019/09/27	2	89.90	3	89.53	89.70	-1	15,448	-0.01%
2019/09/26	13	92.06	13	92.78	91.00	0	15,364	0.00%
2019/09/25	0	0.00	3	91.57	91.20	-3	15,396	-0.02%
2019/09/24	4	94.15	0	0.00	92.20	4	15,598	0.03%
2019/09/23	2	94.30	0	0.00	94.20	2	15,578	0.01%
2019/09/20	6	93.90	9	94.57	96.30	-3	15,538	-0.02%
2019/09/19	4	89.50	0	0.00	89.00	4	15,258	0.03%
2019/09/18	1	88.10	3	88.27	89.20	-2	15,388	-0.01%
2019/09/17	5	87.48	10	86.86	86.60	-5	15,311	-0.03%
2019/09/16	3	90.27	4	90.73	90.40	-1	15,312	-0.01%
2019/09/12	10	90.73	12	91.61	91.00	-2	15,693	-0.01%
2019/09/11	11	89.85	7	88.11	91.30	4	15,835	0.03%
2019/09/10	3	90.97	3	91.10	88.60	0	15,670	0.00%
2019/09/09	4	91.48	1	91.20	91.10	3	15,735	0.02%
2019/09/06	5	92.48	0	0.00	91.00	5	15,763	0.03%
2019/09/04	16	89.95	18	90.36	90.40	-2	15,718	-0.01%
2019/09/03	13	89.25	9	89.99	89.70	4	15,971	0.03%
2019/09/02	8	93.59	9	93.44	94.10	-1	15,784	-0.01%
2019/08/30	10	98.90	5	97.56	94.10	5	15,603	0.03%
2019/08/29	10	101.45	12	102.08	104.50	-2	15,310	-0.01%
2019/08/28	10	99.92	10	98.52	99.50	0	15,040	0.00%
2019/08/27	3	99.90	4	100.48	98.70	-1	14,919	-0.01%
2019/08/26	21	99.67	26	100.29	96.50	-5	14,827	-0.03%
2019/08/23	19	100.69	19	101.61	102.50	0	14,486	0.00%
2019/08/22	3	92.63	6	93.65	95.00	-3	13,937	-0.02%
2019/08/21	8	84.35	10	84.80	86.40	-2	13,830	-0.01%
2019/08/20	8	86.35	1	84.70	83.60	7	13,650	0.05%
2019/08/19	5	84.18	12	83.66	84.00	-7	13,465	-0.05%
2019/08/16	3	82.77	4	83.10	84.00	-1	13,304	-0.01%
2019/08/15	15	83.23	13	82.11	82.60	2	13,138	0.02%
2019/08/14	18	81.19	11	81.85	83.00	7	12,923	0.05%
2019/08/13	33	78.10	62	77.36	78.80	-29	12,624	-0.23%
2019/08/12	13	71.92	12	71.97	73.10	1	12,124	0.01%
2019/08/08	9	66.57	22	67.16	69.30	-13	11,526	-0.11%
2019/08/07	10	63.31	14	63.10	63.00	-4	11,283	-0.04%
2019/08/06	10	57.34	9	60.43	62.00	1	11,240	0.01%
2019/08/05	2	59.80	0	0.00	59.50	2	11,145	0.02%
2019/08/02	5	62.22	2	63.30	60.90	3	11,223	0.03%
2019/08/01	2	63.30	6	64.25	63.90	-4	11,152	-0.04%
2019/07/31	0	0.00	2	61.25	62.90	-2	11,202	-0.02%
2019/07/30	3	59.53	9	60.03	58.80	-6	11,277	-0.05%
2019/07/29	5	63.24	0	0.00	62.90	5	11,281	0.04%
2019/07/26	1	62.90	6	63.72	62.80	-5	11,471	-0.04%
2019/07/24	4	62.30	1	62.60	62.60	3	11,330	0.03%
2019/07/23	19	62.34	10	62.36	61.10	9	11,231	0.08%
2019/07/22	16	58.33	0	0.00	59.50	16	10,977	0.15%
2019/07/19	9	57.46	5	57.86	57.60	4	10,913	0.04%
2019/07/18	1	57.50	2	57.60	57.30	-1	10,868	-0.01%
2019/07/17	4	59.53	1	60.20	59.10	3	10,796	0.03%
2019/07/16	5	62.22	1	61.80	61.50	4	10,708	0.04%
2019/07/15	2	63.85	4	63.65	64.00	-2	10,593	-0.02%
2019/07/12	1	62.40	1	63.80	63.00	0	10,628	0.00%
2019/07/11	1	62.90	1	62.80	62.90	0	10,841	0.00%
2019/07/10	4	61.13	1	61.00	61.50	3	11,154	0.03%
2019/07/09	1	60.50	7	60.47	59.80	-6	11,151	-0.05%
2019/07/05	5	62.94	3	63.07	62.50	2	11,722	0.02%
2019/07/04	1	62.10	1	63.20	61.30	0	11,745	0.00%
2019/07/03	0	0.00	3	66.20	63.20	-3	11,991	-0.03%
2019/07/02	11	65.28	7	65.80	64.80	4	12,050	0.03%
2019/07/01	12	66.21	3	66.17	64.80	9	12,119	0.07%
2019/06/28	2	61.80	12	61.70	61.80	-10	12,219	-0.08%
2019/06/27	1	61.80	10	63.10	62.00	-9	12,399	-0.07%
2019/06/26	12	61.99	28	61.41	62.70	-16	12,304	-0.13%
2019/06/25	55	62.20	27	62.65	61.20	28	12,128	0.23%
2019/06/24	1	60.20	0	0.00	61.10	1	11,920	0.01%
2019/06/21	3	62.60	0	0.00	61.10	3	11,847	0.03%
2019/06/20	20	60.73	18	62.26	63.40	2	11,615	0.02%
2019/06/19	7	60.17	5	59.08	58.50	2	11,369	0.02%
2019/06/18	3	58.73	1	59.30	56.70	2	11,234	0.02%
2019/06/17	12	58.93	9	59.22	60.10	3	11,231	0.03%
2019/06/14	4	58.08	4	58.50	58.70	0	11,073	0.00%
2019/06/13	1	58.90	3	58.13	58.00	-2	10,957	-0.02%
2019/06/12	26	58.86	27	57.58	59.00	-1	10,794	-0.01%
2019/06/11	3	57.37	9	57.14	57.50	-6	10,554	-0.06%
2019/06/10	1	52.50	2	53.60	54.80	-1	10,059	-0.01%
2019/06/06	12	47.94	14	49.23	49.90	-2	9,846	-0.02%
2019/06/05	7	48.26	3	48.78	48.15	4	9,730	0.04%
2019/06/04	2	47.68	2	47.65	46.80	0	9,586	0.00%
2019/06/03	3	47.33	1	48.15	46.90	2	9,617	0.02%
2019/05/31	5	48.16	5	48.53	48.70	0	9,743	0.00%
2019/05/30	0	0.00	3	46.62	47.20	-3	9,599	-0.03%
2019/05/28	0	0.00	1	47.35	47.50	-1	9,627	-0.01%
2019/05/27	5	47.34	2	47.80	46.75	3	9,734	0.03%
2019/05/24	4	49.36	16	48.92	48.90	-12	9,861	-0.12%
2019/05/23	12	47.96	0	0.00	47.50	12	9,729	0.12%
2019/05/22	5	50.35	0	0.00	49.35	5	9,720	0.05%
2019/05/21	4	49.14	14	49.72	50.70	-10	9,634	-0.10%
2019/05/20	11	48.57	0	0.00	47.90	11	9,479	0.12%
2019/05/17	2	52.85	3	54.37	50.50	-1	9,331	-0.01%
2019/05/16	2	57.30	1	58.00	54.50	1	9,202	0.01%
2019/05/15	1	55.50	1	57.50	57.50	0	9,122	0.00%
2019/05/14	1	53.60	1	55.30	55.50	0	8,926	0.00%
2019/05/13	3	53.90	23	52.78	52.10	-20	8,773	-0.23%
2019/05/10	3	53.43	3	53.53	54.00	0	8,788	0.00%
2019/05/09	4	54.85	4	55.35	54.30	0	8,664	0.00%
2019/05/07	2	59.15	1	59.50	55.00	1	8,405	0.01%
2019/05/06	5	60.62	1	61.10	58.60	4	8,198	0.05%
2019/05/03	9	62.14	6	62.78	62.50	3	8,044	0.04%
2019/05/02	11	62.58	311	62.22	63.60	-300	7,822	-3.83%	大賣/鉅額交易
2019/04/30	1	60.30	104	61.96	62.00	-103	7,819	-1.32%	大賣/鉅額交易
2019/04/29	51	58.74	78	62.79	58.70	-27	7,862	-0.34%
2019/04/26	0	0.00	1	61.10	61.30	-1	7,920	-0.01%
2019/04/25	12	59.17	3	62.20	60.00	9	7,981	0.11%
2019/04/24	4	61.18	3	60.63	61.00	1	8,074	0.01%
2019/04/23	60	57.43	1	58.80	58.50	59	8,183	0.72%
2019/04/22	1	60.70	2	61.65	60.80	-1	8,490	-0.01%
2019/04/19	131	62.30	72	65.56	60.70	59	8,704	0.68%	大買/
2019/04/18	309	63.94	5	63.42	63.80	304	9,006	3.38%	大買/鉅額交易
2019/04/17	30	62.03	36	62.99	66.90	-6	9,317	-0.06%
2019/04/16	7	61.37	6	61.72	62.00	1	9,335	0.01%
2019/04/15	2	58.20	5	58.08	58.60	-3	8,995	-0.03%
2019/04/12	12	52.20	24	52.02	53.30	-12	8,983	-0.13%
2019/04/11	3	49.90	3	49.70	49.40	0	8,634	0.00%
2019/04/10	20	48.19	8	48.31	48.35	12	8,412	0.14%
2019/04/09	42	48.52	41	48.77	49.60	1	8,328	0.01%
2019/04/08	6	47.02	9.2	47.51	48.15	-3.2	8,086	-0.04%
2019/04/03	9	43.72	5	43.93	43.80	4	8,052	0.05%
2019/04/02	49	42.01	31	42.66	43.55	18	8,075	0.22%
2019/04/01	0	0.00	5	39.14	39.70	-5	8,016	-0.06%
2019/03/29	2	36.58	1	36.80	36.10	1	7,944	0.01%
2019/03/27	1	36.20	2	37.08	37.05	-1	8,119	-0.01%
2019/03/26	2	35.95	3	35.75	36.20	-1	8,275	-0.01%
2019/03/25	0	35.30	20	35.53	35.30	-20	8,446	-0.24%
2019/03/22	15	37.21	13	36.81	36.55	2	8,669	0.02%
2019/03/21	30	36.59	0	0.00	36.95	30	8,582	0.35%
2019/03/20	1	35.70	0	0.00	35.55	1	8,619	0.01%
2019/03/19	1	34.75	1	35.40	34.30	0	8,513	0.00%
2019/03/18	1	33.80	1	34.10	34.20	0	8,445	0.00%
2019/03/15	1	34.15	0	0.00	33.80	1	8,432	0.01%
2019/03/13	2	34.03	2	33.93	33.65	0	8,426	0.00%
2019/03/12	1	34.15	2	33.65	33.80	-1	8,435	-0.01%
2019/03/11	1	34.15	0	0.00	34.10	1	8,427	0.01%
2019/03/08	0	0.00	1	33.65	33.95	-1	8,430	-0.01%
2019/03/06	3	36.03	17	36.16	35.00	-14	8,268	-0.17%
2019/03/05	1	34.90	1	35.10	34.90	0	8,060	0.00%
2019/03/04	3	34.88	0	0.00	35.00	3	8,032	0.04%
2019/02/27	4	35.60	7	35.52	35.50	-3	7,976	-0.04%
2019/02/26	5	38.08	18	36.50	36.00	-13	7,885	-0.16%
2019/02/25	23	35.70	4	36.21	37.50	19	7,609	0.25%
2019/02/22	0	0.00	4	34.50	34.10	-4	7,341	-0.05%
2019/02/21	0	0.00	4	34.45	34.15	-4	7,289	-0.05%
2019/02/20	4	33.63	0	0.00	33.70	4	7,201	0.06%
2019/02/19	0	0.00	2	34.40	33.70	-2	7,169	-0.03%
2019/02/18	1	33.50	10	34.13	34.20	-9	7,134	-0.13%
2019/02/15	5	33.02	0	0.00	33.15	5	7,080	0.07%
2019/02/14	10	34.21	1	34.90	33.80	9	7,026	0.13%
2019/02/13	2	33.60	0	0.00	33.60	2	6,930	0.03%
2019/02/11	0	0.00	3	35.20	35.10	-3	6,773	-0.04%
2019/01/30	0	0.00	1	33.30	33.30	-1	6,671	-0.01%
2019/01/29	4	33.46	0	0.00	32.70	4	6,605	0.06%
2019/01/28	8	34.95	2	36.20	34.80	6	6,478	0.09%
2019/01/25	0	0.00	3	35.32	35.20	-3	6,386	-0.05%
2019/01/24	1	34.85	0	0.00	34.80	1	6,306	0.02%
2019/01/23	1	34.70	0	0.00	35.00	1	6,257	0.02%
2019/01/21	0	0.00	1	34.95	35.30	-1	6,119	-0.02%
2019/01/18	3	36.72	1	37.55	36.20	2	6,020	0.03%
2019/01/17	1	36.60	0	0.00	36.60	1	5,891	0.02%
2019/01/16	1	37.50	0	0.00	37.25	1	5,795	0.02%
2019/01/15	2	36.70	2	37.25	38.35	0	5,643	0.00%
2019/01/14	21	37.40	26	37.66	37.15	-5	5,462	-0.09%
2019/01/11	3	35.53	3	35.65	36.10	0	5,073	0.00%
2019/01/10	8	35.09	16	35.29	35.85	-8	4,792	-0.17%
2019/01/09	25	35.07	31	35.21	34.90	-6	4,390	-0.14%
2019/01/08	4	31.80	4	33.84	34.95	0	3,940	0.00%
2019/01/07	7	31.71	3	32.00	31.80	4	3,550	0.11%
2019/01/04	4	28.91	4	28.70	29.50	0	3,422	0.00%
2019/01/03	5	32.15	6	31.44	30.10	-1	3,335	-0.03%
2019/01/02	0	0.00	2	31.20	31.70	-2	3,175	-0.06%
2018/12/28	15	31.35	6	31.89	31.40	9	3,122	0.29%
2018/12/27	4	31.73	4	31.96	32.00	0	3,038	0.00%
2018/12/26	2	31.68	2	31.83	31.20	0	2,925	0.00%
2018/12/25	10	33.12	7	32.42	32.10	3	2,824	0.11%
2018/12/24	17	34.86	16	34.70	35.25	1	2,592	0.04%
2018/12/22	9	32.56	9	32.76	33.40	0	2,312	0.00%
2018/12/21	19	30.31	19	30.85	31.85	0	2,188	0.00%
2018/12/20	3	30.25	5	31.16	29.85	-2	2,085	-0.10%
2018/12/19	2	31.35	3	31.28	31.85	-1	1,952	-0.05%
2018/12/18	2	30.55	3	30.70	31.05	-1	1,724	-0.06%
2018/12/17	13	30.41	7	30.97	29.80	6	1,532	0.39%
2018/12/14	3	29.52	2	29.60	29.95	1	1,329	0.08%
2018/12/13	3	28.18	2	28.88	28.90	1	1,149	0.09%
2018/11/06	10	21.68	10	21.03	20.90	0	764	0.00%
2018/10/16	0	0.00	2	21.00	20.65	-2	718	-0.28%
2018/10/12	2	20.75	0	0.00	20.80	2	710	0.28%
2018/09/20	0	0.00	2	22.03	22.05	-2	292	-0.68%
2018/09/06	1	20.20	0	0.00	20.00	1	184	0.54%
2018/09/05	1	20.55	0	0.00	20.45	1	182	0.55%
2018/06/29	0	0.00	1	21.20	21.00	-1	132	-0.76%
2018/06/12	1	23.15	0	0.00	23.15	1	127	0.78%
2018/03/16	0	26.70	0	0.00	24.85	0	192	0.00%