盛弘 (8403)-永豐金-桃園券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
31.30
漲跌
▲0.05
漲幅
+0.16%
成交量
129張
產業
上櫃生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:30

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

盛弘 (8403)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/04/24	1	31.30	0	0.00	31.30	1	205	0.49%
2024/04/19	1	31.35	0	0.00	31.35	1	207	0.48%
2024/04/18	0	0.00	4	31.50	31.85	-4	203	-1.97%
2024/04/16	3	30.93	0	0.00	30.65	3	201	1.49%
2024/04/11	1	31.60	0	0.00	31.50	1	199	0.50%
2024/04/01	0	0.00	2	31.65	31.65	-2	202	-0.99%
2024/03/28	0.1	31.67	0	0.00	31.60	0.1	202	0.05%
2024/03/26	0	0.00	1	31.75	31.30	-1	202	-0.49%
2024/03/21	2	31.25	0	0.00	31.25	2	202	0.99%
2024/03/20	0.1	31.38	0	0.00	31.20	0.1	202	0.07%
2024/03/19	1	31.20	0	0.00	31.15	1	202	0.49%
2024/03/18	0	0.00	1	31.25	31.25	-1	204	-0.49%
2024/03/15	1	31.55	0	0.00	31.45	1	203	0.51%
2024/03/11	2	31.33	0	0.00	31.40	2	200	1.00%
2024/03/08	1	31.75	1	31.35	31.35	0	202	0.00%
2024/03/07	2.6	31.94	1	32.40	31.90	1.6	202	0.80%
2024/02/29	0	32.40	0	0.00	31.90	0	218	0.00%
2024/02/27	1	32.00	0	0.00	32.00	1	217	0.46%
2024/02/20	2	32.00	0	0.00	32.10	2	210	0.95%
2024/02/19	2	32.25	0	0.00	32.15	2	209	0.95%
2024/02/16	1	32.00	1	32.05	32.15	0	211	0.00%
2024/02/15	1	31.20	0	0.00	31.50	1	212	0.47%
2024/02/05	1	31.90	2	31.90	31.90	-1	212	-0.47%
2024/02/02	1	32.40	0	0.00	32.20	1	209	0.48%
2024/01/30	3	32.58	1	32.45	32.45	2	210	0.95%
2024/01/29	1	32.75	0	0.00	32.75	1	212	0.47%
2024/01/26	3	32.90	0	0.00	32.90	3	213	1.41%
2024/01/24	0	0.00	3	33.15	33.20	-3	213	-1.41%
2024/01/19	0	0.00	2	32.70	32.50	-2	209	-0.95%
2024/01/15	0	32.70	0	0.00	32.60	0	207	0.02%
2024/01/12	0	0.00	1	32.40	32.40	-1	208	-0.48%
2024/01/11	2	32.50	0	0.00	32.50	2	207	0.97%
2024/01/10	2	32.20	1	32.25	32.15	1	204	0.49%
2024/01/08	0	0.00	4	33.43	33.25	-4	201	-1.98%
2024/01/03	1	33.45	0	0.00	33.55	1	198	0.50%
2023/12/29	0	32.95	0	0.00	32.90	0	192	0.02%
2023/12/27	1	33.15	0	0.00	33.00	1	196	0.51%
2023/12/26	0	33.10	0	0.00	33.20	0	204	0.00%
2023/12/20	1	33.50	3	33.62	33.60	-2	209	-0.95%
2023/12/18	0.1	32.85	0	0.00	32.85	0.1	203	0.03%
2023/12/15	0	0.00	3	33.10	33.05	-3	203	-1.48%
2023/12/13	2	32.55	0	0.00	32.65	2	201	0.99%
2023/12/12	1	32.85	1	32.85	32.75	0	202	0.02%
2023/12/11	0	33.00	0	0.00	32.85	0	204	0.02%
2023/12/07	1	32.95	0	0.00	32.90	1	210	0.47%
2023/12/06	1	33.15	0	0.00	33.15	1	216	0.46%
2023/12/05	0	33.80	0	0.00	33.55	0	216	0.01%
2023/12/04	0	0.00	1	34.30	34.05	-1	216	-0.46%
2023/12/01	1	33.80	8	34.00	33.85	-7	213	-3.28%
2023/11/30	0.2	33.73	0	0.00	33.50	0.2	206	0.12%
2023/11/29	0.1	33.65	0	0.00	33.75	0.1	206	0.03%
2023/11/28	8.1	33.23	1	33.15	33.15	7.1	201	3.50%
2023/11/27	1	33.60	8	33.81	33.30	-7	198	-3.53%
2023/11/23	0.1	32.98	0.1	32.95	32.80	0	195	-0.01%
2023/11/21	1	32.70	0	0.00	32.70	1	205	0.49%
2023/11/17	0	0.00	4	32.30	32.35	-4	215	-1.85%
2023/11/13	4	32.18	0	0.00	32.25	4	223	1.79%
2023/11/09	2	33.00	0	0.00	33.00	2	234	0.85%
2023/11/08	1	33.25	0	0.00	33.20	1	252	0.40%
2023/11/07	0	0.00	7	33.43	33.20	-7	268	-2.60%
2023/11/03	0.1	33.10	0.1	33.05	33.10	0	289	0.02%
2023/11/02	0	0.00	0.2	32.60	32.90	-0.2	300	-0.07%
2023/10/31	0	0.00	0	32.80	32.20	0	316	-0.01%
2023/10/30	2	32.95	0	0.00	32.80	2	335	0.60%
2023/10/27	0	0.00	4	32.98	32.65	-4	343	-1.16%
2023/10/26	1	32.05	0	0.00	32.05	1	357	0.28%
2023/10/24	0	0.00	1	33.00	32.50	-1	397	-0.25%
2023/10/23	0	32.80	0	0.00	32.25	0	434	0.00%
2023/10/19	0	0.00	2	32.33	32.20	-2	579	-0.35%
2023/10/18	1	32.10	0	0.00	31.95	1	615	0.16%
2023/10/17	4	32.56	1	32.25	32.25	3	680	0.44%
2023/10/16	0	0.00	0.3	33.00	32.70	-0.3	791	-0.03%
2023/10/11	3	33.08	0	0.00	32.85	3	907	0.33%
2023/10/05	2	33.25	0	0.00	33.15	2	930	0.21%
2023/10/04	6	33.48	0	0.00	33.25	6	945	0.63%
2023/10/03	1	33.50	1	33.70	33.65	0	952	0.00%
2023/10/02	3	33.83	1	34.15	33.90	2	959	0.21%
2023/09/27	3	32.75	0	0.00	32.95	3	974	0.31%
2023/09/25	0	0.00	18	32.98	33.10	-18	1,015	-1.77%
2023/09/22	3	32.05	3	32.50	32.25	0	1,056	0.00%
2023/09/19	1	32.60	0	0.00	32.45	1	1,333	0.07%
2023/09/18	0	0.00	1	32.80	32.80	-1	1,348	-0.07%
2023/09/15	8	32.50	0	0.00	32.50	8	1,356	0.59%
2023/09/14	0.1	32.90	5	33.00	33.00	-4.9	1,363	-0.36%
2023/09/13	0.1	32.55	2	32.50	32.45	-1.9	1,370	-0.14%
2023/09/12	1	31.85	0	0.00	32.00	1	1,381	0.07%
2023/09/11	1.1	32.49	0	0.00	31.90	1.1	1,407	0.08%
2023/09/08	0.1	32.85	0	0.00	32.65	0.1	1,413	0.00%
2023/09/06	0.1	33.35	0	0.00	33.05	0.1	1,449	0.00%
2023/09/04	1	33.60	0	0.00	33.50	1	1,508	0.07%
2023/09/01	0.1	33.75	0	0.00	33.70	0.1	1,572	0.00%
2023/08/31	1	33.55	4	33.50	33.50	-3	1,724	-0.17%
2023/08/30	0.1	33.30	0	0.00	33.40	0.1	1,750	0.00%
2023/08/28	0.1	35.15	0	0.00	35.05	0.1	1,778	0.01%
2023/08/25	0	0.00	1	35.30	35.15	-1	1,786	-0.06%
2023/08/23	0.1	34.90	0	0.00	34.75	0.1	1,792	0.00%
2023/08/22	1	35.30	0	0.00	35.30	1	1,811	0.06%
2023/08/17	0.1	35.50	0	0.00	35.70	0.1	1,854	0.00%
2023/08/15	2	35.20	9	34.62	35.45	-7	1,899	-0.37%
2023/08/14	1	35.40	0	0.00	34.65	1	1,918	0.05%
2023/08/11	12	35.66	33	35.58	35.40	-21	1,928	-1.09%
2023/08/09	10.1	37.00	4.3	36.76	36.70	5.8	1,977	0.29%
2023/08/08	9.1	37.36	2	37.15	37.15	7.1	2,072	0.34%
2023/08/07	1	37.55	0	0.00	37.65	1	2,175	0.05%
2023/08/02	11.1	37.95	4	37.75	37.75	7.1	2,359	0.30%
2023/08/01	0	38.30	1	38.30	38.60	-1	2,507	-0.04%
2023/07/31	1.1	38.42	0	0.00	38.15	1.1	2,749	0.04%
2023/07/28	3.2	38.79	1.4	38.91	38.60	1.9	2,991	0.06%
2023/07/27	4.1	39.33	1	39.55	39.45	3.1	3,079	0.10%
2023/07/26	9.3	39.92	4	39.48	39.50	5.3	3,311	0.16%
2023/07/25	4	40.40	13.2	40.76	40.60	-9.2	3,482	-0.26%
2023/07/24	6.1	40.07	12.5	40.22	39.60	-6.4	3,536	-0.18%
2023/07/21	6.1	39.33	3	39.40	39.40	3.1	3,499	0.09%
2023/07/20	10.2	40.09	10	39.90	40.10	0.2	3,485	0.01%
2023/07/19	7.1	40.70	15.2	40.12	40.85	-8.1	3,436	-0.24%
2023/07/18	12	39.48	5	39.00	38.75	7	3,349	0.21%
2023/07/17	0.1	39.70	2	40.03	39.85	-1.9	3,343	-0.06%
2023/07/14	9.2	39.04	14.2	39.34	39.60	-5	3,337	-0.15%
2023/07/13	8	37.59	3.5	37.58	37.55	4.5	3,305	0.14%
2023/07/12	5.1	38.16	6.8	37.97	37.80	-1.7	3,304	-0.05%
2023/07/11	7.1	38.43	3.8	38.28	38.30	3.3	3,299	0.10%
2023/07/10	0.2	38.93	0.9	38.43	38.70	-0.7	3,293	-0.02%
2023/07/07	2.2	38.51	2.7	38.84	38.50	-0.5	3,293	-0.02%
2023/07/06	8.1	39.01	8.5	38.91	39.00	-0.4	3,287	-0.01%
2023/07/05	5.2	39.45	1.2	39.31	39.25	4.1	3,276	0.12%
2023/07/04	7.2	39.14	6.7	39.56	39.20	0.5	3,282	0.01%
2023/07/03	17.1	39.52	7	39.50	39.40	10.1	3,280	0.31%
2023/06/30	23.2	40.22	13	40.18	39.95	10.2	3,260	0.31%
2023/06/29	22.1	40.58	63	41.46	40.75	-40.9	3,219	-1.27%
2023/06/28	8.2	39.05	2	39.20	38.95	6.2	3,102	0.20%
2023/06/27	6.2	39.43	4	39.96	39.40	2.2	3,073	0.07%
2023/06/26	2	38.48	10	38.75	38.35	-8	2,970	-0.27%
2023/06/21	2	37.70	0	0.00	37.70	2	2,958	0.07%
2023/06/20	2	37.90	1	37.75	37.85	1	2,954	0.03%
2023/06/19	2	37.90	0	0.00	38.00	2	2,945	0.07%
2023/06/16	4.2	38.40	0	0.00	38.15	4.2	2,939	0.14%
2023/06/15	6.1	37.93	4	38.05	38.00	2.1	2,930	0.07%
2023/06/14	2.1	38.45	0	0.00	38.40	2.1	2,902	0.07%
2023/06/13	6.2	38.41	10	38.35	38.20	-3.8	2,896	-0.13%
2023/06/12	11.2	38.69	10	38.80	38.65	1.2	2,885	0.04%
2023/06/09	10.3	38.22	12	38.21	38.20	-1.7	2,872	-0.06%
2023/06/08	22	39.24	1.3	39.12	39.00	20.8	2,851	0.73%
2023/06/07	16	39.17	33	39.35	39.70	-17	2,835	-0.60%
2023/06/06	73.2	39.34	64.9	39.06	39.55	8.3	2,778	0.30%
2023/06/05	0	0.00	2	37.50	37.55	-2	2,634	-0.08%
2023/06/02	6.1	36.55	1	36.75	36.50	5.1	2,610	0.19%
2023/06/01	0.2	36.07	4	36.25	36.40	-3.8	2,593	-0.15%
2023/05/31	4.1	35.82	1	36.10	35.85	3.1	2,587	0.12%
2023/05/30	5.2	36.19	0	0.00	36.10	5.2	2,576	0.20%
2023/05/29	3	36.25	4	36.46	36.50	-1	2,582	-0.04%
2023/05/26	5.2	36.36	0	0.00	36.10	5.2	2,584	0.20%
2023/05/25	1	37.05	1	37.40	37.00	0	2,563	0.00%
2023/05/24	5	37.08	3	37.17	37.40	2	2,553	0.08%
2023/05/23	2	37.10	2	36.88	37.10	0	2,542	0.00%
2023/05/22	0	0.00	1	36.40	36.45	-1	2,530	-0.04%
2023/05/19	3	36.32	0	0.00	36.00	3	2,514	0.12%
2023/05/18	2	37.00	1	37.00	36.80	1	2,494	0.04%
2023/05/17	1	36.60	7	36.62	36.70	-6	2,476	-0.24%
2023/05/15	4.1	36.53	1	37.40	36.60	3.1	2,424	0.13%
2023/05/12	13.1	37.36	1	38.00	37.35	12.1	2,375	0.51%
2023/05/11	28.4	40.59	0.3	39.35	39.15	28.1	2,275	1.24%
2023/05/10	10.1	43.55	0.5	43.61	43.50	9.6	2,163	0.44%
2023/05/09	22.6	44.46	17.6	45.23	44.30	5	2,120	0.24%
2023/05/08	18.4	44.68	16.6	45.30	45.30	1.8	1,975	0.09%
2023/05/05	9.6	44.18	6.5	44.68	45.00	3.1	1,811	0.17%
2023/05/04	22.5	42.04	25.8	42.33	45.00	-3.3	1,569	-0.21%
2023/05/03	11.1	40.14	13	40.36	40.95	-1.9	1,318	-0.15%
2023/05/02	34	40.78	33	41.34	40.00	1	1,210	0.08%
2023/04/28	32	39.38	49.9	39.85	40.60	-17.9	967	-1.85%
2023/04/27	11	37.15	1	35.10	36.95	10	783	1.28%
2023/04/26	1	34.40	0	0.00	34.35	1	658	0.15%
2023/04/25	0	0.00	1	35.65	35.40	-1	626	-0.16%
2023/04/24	0	35.80	0	0.00	35.60	0	608	0.00%
2023/04/21	1	34.85	0	0.00	35.25	1	593	0.17%
2023/04/20	2	35.60	2	34.83	35.10	0	573	0.00%
2023/04/19	1	35.30	11	35.70	35.50	-10	550	-1.82%
2023/04/14	0	0.00	2	35.25	35.05	-2	511	-0.39%
2023/04/12	3	35.10	0	0.00	34.95	3	503	0.60%
2023/04/11	0.1	34.95	0	0.00	34.90	0.1	500	0.02%
2023/04/10	1	35.05	0	0.00	35.00	1	502	0.20%
2023/04/07	11	34.75	3	35.08	34.75	8	506	1.58%
2023/04/06	2	34.35	2	34.80	34.75	0	518	0.00%
2023/03/31	2	33.35	10	33.69	33.50	-8	513	-1.56%
2023/03/30	6	33.42	0	0.00	33.35	6	516	1.16%
2023/03/29	0.1	33.55	0	0.00	33.45	0.1	523	0.01%
2023/03/28	4	33.20	0	0.00	33.15	4	546	0.73%
2023/03/15	0.1	33.45	0	0.00	33.15	0.1	778	0.01%
2023/03/09	0.1	35.05	0	0.00	35.25	0.1	768	0.01%
2023/03/01	0	0.00	1	35.60	35.55	-1	765	-0.13%
2023/02/23	0	0.00	2	34.90	34.85	-2	774	-0.26%
2023/02/20	0	0.00	2	34.65	34.65	-2	786	-0.25%
2023/02/15	0	0.00	2	34.65	34.50	-2	820	-0.24%
2023/02/07	2	34.25	0	0.00	34.30	2	817	0.24%
2023/02/01	0	0.00	1	34.10	34.00	-1	805	-0.12%
2023/01/30	0	0.00	2	33.50	33.25	-2	804	-0.25%
2023/01/17	0	0.00	1	33.40	33.00	-1	807	-0.12%
2023/01/13	1	32.35	0	0.00	32.25	1	786	0.13%
2023/01/12	0	0.00	0.1	32.85	32.45	-0.1	788	-0.01%
2023/01/05	4	32.90	0	0.00	32.65	4	816	0.49%
2023/01/04	1	32.75	0	0.00	32.75	1	820	0.12%
2022/12/30	0	0.00	1	34.10	33.80	-1	828	-0.12%
2022/12/28	0	0.00	4	33.85	33.75	-4	838	-0.48%
2022/12/26	1	35.25	1.1	35.25	34.90	-0.1	833	-0.01%
2022/12/23	1	34.15	2	34.03	34.55	-1	817	-0.12%
2022/12/20	3	34.53	4	33.75	33.15	-1	848	-0.12%
2022/12/19	3	34.93	1	35.05	34.65	2	848	0.24%
2022/12/16	0	0.00	1	33.40	33.80	-1	816	-0.12%
2022/12/15	1	33.75	0	0.00	33.75	1	816	0.12%
2022/12/13	1	34.45	1	34.75	34.25	0	815	0.00%
2022/12/12	1	36.35	2	36.95	36.30	-1	781	-0.13%
2022/12/09	1	33.85	1	34.05	34.45	0	714	0.00%
2022/12/07	0	0.00	2	33.78	34.30	-2	766	-0.26%
2022/11/28	4	32.50	0	0.00	32.65	4	1,041	0.38%
2022/11/25	0	32.50	0	0.00	32.45	0	1,071	0.00%
2022/11/23	2	32.60	1	32.60	32.65	1	1,127	0.09%
2022/11/22	1	32.45	1	32.25	32.25	0	1,149	0.00%
2022/11/21	1	33.50	0	0.00	32.95	1	1,165	0.09%
2022/11/17	0	0.00	1	32.65	32.40	-1	1,236	-0.08%
2022/11/11	0	0.00	2	30.30	30.20	-2	1,329	-0.15%
2022/11/09	0	0.00	1	30.95	30.70	-1	1,353	-0.07%
2022/11/04	0.2	30.15	6	29.88	30.25	-5.8	1,390	-0.42%
2022/11/03	0.2	31.00	0	0.00	30.00	0.2	1,391	0.01%
2022/11/02	2	30.00	0	0.00	30.00	2	1,395	0.14%
2022/11/01	0	0.00	2	29.40	29.95	-2	1,396	-0.14%
2022/10/31	0	0.00	3	29.35	29.40	-3	1,400	-0.21%
2022/10/28	1	29.25	0	0.00	29.25	1	1,410	0.07%
2022/10/27	4	29.36	0	0.00	29.45	4	1,433	0.28%
2022/10/26	1	28.80	0	0.00	28.90	1	1,442	0.07%
2022/10/19	0	0.00	1	29.80	29.85	-1	1,509	-0.07%
2022/10/18	0	0.00	0	30.30	30.30	0	1,562	0.00%
2022/10/17	1	29.55	1	29.75	30.10	0	1,585	0.00%
2022/10/14	1.1	30.32	0	0.00	30.15	1.1	1,586	0.07%
2022/10/13	0.1	30.00	0	0.00	29.50	0.1	1,599	0.00%
2022/10/11	0.1	30.80	0	0.00	30.75	0.1	1,624	0.00%
2022/10/05	1	32.70	0.2	32.65	31.90	0.8	1,638	0.05%
2022/10/04	1	32.00	1	32.25	32.55	0	1,645	0.00%
2022/10/03	1.1	31.52	1	31.85	31.70	0.1	1,646	0.01%
2022/09/30	0	0.00	1	31.50	32.25	-1	1,644	-0.06%
2022/09/29	0	0.00	2	31.80	32.20	-2	1,638	-0.12%
2022/09/28	1.2	32.68	0	0.00	31.00	1.2	1,634	0.07%
2022/09/27	3	33.22	1	33.35	33.35	2	1,616	0.12%
2022/09/26	1	33.10	1	33.75	33.15	0	1,625	0.00%
2022/09/23	3	35.46	10.2	34.47	34.45	-7.1	1,629	-0.44%
2022/09/22	1	35.50	1	35.90	35.80	0	1,662	0.00%
2022/09/21	0.1	36.00	0	0.00	35.90	0.1	1,685	0.00%
2022/09/20	1	36.50	8	36.46	36.35	-7	1,725	-0.41%
2022/09/19	2	36.70	1	36.90	36.50	1	1,751	0.06%
2022/09/16	1	37.60	1	37.90	37.70	0	1,752	0.00%
2022/09/15	6	38.14	2	39.30	38.00	4	1,864	0.22%
2022/09/14	2	39.50	5	39.40	39.50	-3	1,898	-0.16%
2022/09/13	0	0.00	7	39.76	40.00	-7	1,935	-0.36%
2022/09/12	1	39.55	15	39.63	40.00	-14	1,909	-0.73%
2022/09/08	1	38.00	6	37.65	38.10	-5	1,816	-0.28%
2022/09/06	1	36.20	1	36.90	36.30	0	1,792	0.00%
2022/09/05	18.1	37.72	2	38.93	37.10	16.1	1,784	0.90%
2022/09/02	10	37.68	3	37.77	37.90	7	1,732	0.40%
2022/09/01	10	37.13	1	37.45	37.50	9	1,733	0.52%
2022/08/31	1	37.50	1	37.30	36.85	0	1,707	0.00%
2022/08/26	1	37.50	1	37.50	37.80	0	1,622	0.00%
2022/08/25	2	37.05	0	0.00	37.40	2	1,601	0.12%
2022/08/24	0	0.00	0.6	37.40	37.75	-0.6	1,565	-0.04%
2022/08/23	1	36.50	1	38.00	36.20	0	1,523	0.00%
2022/08/19	0	0.00	4	36.65	36.70	-4	1,436	-0.28%
2022/08/12	0	0.00	0.1	33.40	33.75	-0.1	1,369	-0.01%
2022/08/04	0	0.00	1	33.20	32.95	-1	1,593	-0.06%
2022/08/02	1	35.35	1	35.25	35.30	0	1,581	0.00%
2022/08/01	1	35.20	0	0.00	35.75	1	1,591	0.06%
2022/07/29	0	0.00	1	35.10	35.15	-1	1,585	-0.06%
2022/07/28	1.1	34.77	0	0.00	34.45	1.1	1,581	0.07%
2022/07/27	2	35.45	3	35.52	35.60	-1	1,581	-0.06%
2022/07/26	0	0.00	1	34.85	35.55	-1	1,578	-0.06%
2022/07/25	2.1	35.05	2	35.05	35.25	0.1	1,590	0.01%
2022/07/22	0	0.00	0.1	34.00	34.30	-0.1	1,623	-0.01%
2022/07/20	1	33.60	0	0.00	33.80	1	1,661	0.06%
2022/07/19	0	0.00	1	33.85	33.80	-1	1,786	-0.06%
2022/07/18	0	0.00	1	32.70	32.95	-1	1,911	-0.05%
2022/07/15	0	0.00	1.3	31.98	32.15	-1.3	1,919	-0.07%
2022/07/14	0	0.00	6	31.70	31.90	-6	1,928	-0.31%
2022/07/12	1	32.20	0	0.00	31.15	1	1,956	0.05%
2022/07/11	0	0.00	1	30.70	31.55	-1	1,971	-0.05%
2022/07/08	0.1	31.03	0	0.00	30.85	0.1	1,972	0.01%
2022/07/07	0.1	30.60	0	0.00	30.80	0.1	1,973	0.01%
2022/07/06	1	30.40	1	30.50	30.50	0	1,978	0.00%
2022/07/05	1	30.20	0	0.00	30.50	1	1,969	0.05%
2022/07/01	1	31.45	1	32.05	30.80	0	1,938	0.00%
2022/06/30	0.2	33.08	0	0.00	31.90	0.2	1,908	0.01%
2022/06/27	0	0.00	1	31.95	32.70	-1	1,764	-0.06%
2022/06/24	2.1	31.66	2	31.95	31.65	0.1	1,729	0.01%
2022/06/23	3	31.98	2	33.13	31.95	1	1,708	0.06%
2022/06/22	1	33.30	6	33.40	33.30	-5	1,580	-0.32%
2022/06/21	11.2	32.72	9.1	33.45	33.60	2.1	1,496	0.14%
2022/06/20	0	31.60	0	0.00	31.05	0	1,430	0.00%
2022/06/16	0	0.00	1	31.75	31.40	-1	1,413	-0.07%
2022/06/14	2	30.98	0	0.00	31.05	2	1,384	0.14%
2022/06/13	0	0.00	0.1	32.80	32.90	-0.1	1,351	-0.01%
2022/06/10	0	0.00	1	32.05	32.60	-1	1,321	-0.08%
2022/06/09	0	0.00	17	31.50	31.95	-17	1,293	-1.31%
2022/06/08	2	31.45	1	31.45	31.40	1	1,283	0.08%
2022/06/06	1	31.15	0	0.00	31.20	1	1,274	0.08%
2022/05/31	0	0.00	4	31.91	31.80	-4	1,259	-0.32%
2022/05/30	0	0.00	1	31.80	31.85	-1	1,248	-0.08%
2022/05/26	1	31.30	0	0.00	31.25	1	1,234	0.08%
2022/05/23	1	31.30	1	31.45	31.30	0	1,214	0.00%
2022/05/19	4	31.94	6	31.73	31.40	-2	1,184	-0.17%
2022/05/18	0	0.00	1	32.15	32.00	-1	1,148	-0.09%
2022/05/17	11	31.12	11	31.00	31.70	0	1,116	0.00%
2022/05/16	2	31.00	5	31.00	31.15	-3	999	-0.30%
2022/05/06	0	0.00	5	28.90	29.35	-5	873	-0.57%
2022/05/05	4	29.25	0	0.00	29.25	4	866	0.46%
2022/05/04	2	29.35	2	29.30	29.30	0	860	0.00%
2022/05/03	5	30.28	0	0.00	30.15	5	841	0.59%
2022/04/29	6	31.60	1.3	30.67	30.80	4.7	829	0.57%
2022/04/28	1.2	32.18	8.1	32.23	31.80	-6.9	788	-0.87%
2022/04/27	10.1	30.89	2	30.43	31.15	8.1	702	1.16%
2022/04/26	3	29.50	6.6	29.67	29.55	-3.6	662	-0.54%
2022/04/25	10.6	32.83	19	33.34	31.00	-8.4	622	-1.35%
2022/04/22	1	31.85	35	32.18	31.85	-34	480	-7.08%
2022/04/21	0	0.00	10	31.45	31.80	-10	330	-3.02%
2022/04/18	2	30.95	30	30.57	30.40	-28	271	-10.31%
2022/04/15	2	30.25	0	0.00	30.00	2	245	0.81%
2022/04/14	3	29.10	0	0.00	29.10	3	219	1.37%
2022/04/08	0.1	28.10	0	0.00	28.10	0.1	193	0.05%
2022/04/06	0	0.00	0.3	28.10	28.10	-0.3	194	-0.15%
2022/03/31	7	27.95	0	0.00	27.95	7	191	3.65%
2022/03/28	0	0.00	4	28.15	28.15	-4	189	-2.11%
2022/03/25	0	0.00	1	28.00	28.00	-1	186	-0.54%
2022/03/24	0	0.00	4	28.00	28.00	-4	184	-2.16%
2022/03/17	0	0.00	1	27.55	27.55	-1	189	-0.53%
2022/03/10	1	27.05	1	27.30	27.30	0	191	0.00%
2022/03/08	0	26.85	0	0.00	26.75	0	192	0.02%
2022/03/04	2	27.85	0	0.00	27.75	2	187	1.06%
2022/03/03	1	28.00	1.1	28.34	28.15	-0.1	193	-0.03%
2022/02/25	1	27.30	0	0.00	27.55	1	197	0.51%
2022/02/24	1	27.10	1.1	27.47	27.10	-0.1	196	-0.05%
2022/02/23	1	27.40	0	0.00	27.65	1	193	0.52%
2022/02/22	3	27.78	0	0.00	27.60	3	194	1.54%
2022/02/21	0	0.00	1	28.20	28.20	-1	193	-0.52%
2022/02/17	0	0.00	3	28.30	28.05	-3	191	-1.56%
2022/02/15	1	27.30	0	0.00	27.60	1	185	0.54%
2022/02/14	2	27.08	0	0.00	27.20	2	183	1.09%
2022/02/11	0	0.00	0.1	27.50	27.30	-0.1	182	-0.03%
2022/02/10	1	27.15	0	0.00	27.30	1	181	0.55%
2022/02/09	2	27.15	0.1	27.30	27.20	1.9	182	1.04%
2022/02/08	1	27.05	0	0.00	27.20	1	180	0.56%
2022/02/07	1	27.20	0	0.00	27.20	1	178	0.56%
2022/01/26	0.2	27.17	0	0.00	27.00	0.2	177	0.12%
2022/01/25	1	26.95	4.6	27.05	26.95	-3.6	176	-2.01%
2022/01/24	1	26.60	4	26.60	26.60	-3	172	-1.74%
2022/01/21	0	0.00	2	26.85	26.80	-2	172	-1.16%
2022/01/20	1	26.90	8	26.99	27.10	-7	172	-4.05%
2022/01/19	1	27.55	4	27.45	27.35	-3	169	-1.77%
2022/01/18	0	0.00	7	27.75	27.65	-7	168	-4.16%
2022/01/17	3	27.88	5	27.88	27.70	-2	168	-1.19%
2022/01/14	1	28.00	1	27.95	27.95	0	167	0.00%
2022/01/13	1	27.75	0	0.00	27.95	1	165	0.60%
2022/01/12	1	28.20	9	28.09	28.05	-8	164	-4.88%
2022/01/11	1.3	27.79	0	0.00	27.80	1.3	155	0.83%
2022/01/10	2	28.10	27	28.48	28.45	-25	150	-16.61%
2022/01/07	0	0.00	1	27.60	27.80	-1	140	-0.71%
2022/01/06	0	0.00	2	27.05	27.15	-2	132	-1.51%
2022/01/03	0	0.00	1	27.05	27.00	-1	131	-0.76%
2021/12/29	1	27.00	0	0.00	27.00	1	130	0.77%
2021/12/28	0	0.00	0.3	26.90	26.90	-0.3	131	-0.23%
2021/12/27	1	26.80	0	0.00	26.85	1	134	0.74%
2021/11/29	5	27.10	1	26.95	27.00	4	182	2.19%
2021/11/26	0	0.00	6	27.00	26.75	-6	178	-3.36%
2021/11/24	2	26.40	0	0.00	26.40	2	185	1.08%
2021/11/19	3	26.55	1	26.60	26.60	2	191	1.05%
2021/11/17	1	26.50	0	0.00	26.45	1	195	0.51%
2021/11/15	0	0.00	1.1	26.55	26.75	-1.1	202	-0.54%
2021/11/10	1	26.80	0	0.00	26.80	1	214	0.47%
2021/11/08	0	0.00	1	27.20	27.10	-1	219	-0.45%
2021/11/01	1	26.95	0	0.00	26.95	1	242	0.41%
2021/10/28	0	0.00	1	27.15	27.10	-1	261	-0.38%
2021/10/27	0	0.00	3	26.85	26.80	-3	262	-1.15%
2021/10/26	0	0.00	1	26.40	26.40	-1	268	-0.37%
2021/10/25	1	26.10	0	0.00	26.30	1	270	0.37%
2021/10/19	0	0.00	5	26.40	26.40	-5	290	-1.72%
2021/10/18	4	25.86	1	25.95	26.10	3	293	1.02%
2021/10/15	1	25.70	0	0.00	25.85	1	298	0.33%
2021/10/13	1	25.75	0	0.00	25.70	1	310	0.32%
2021/10/07	0	0.00	0.1	25.75	25.85	-0.1	433	-0.01%
2021/10/04	0.1	26.20	0	0.00	25.80	0.1	442	0.01%
2021/09/29	2	26.85	0	0.00	26.75	2	443	0.45%
2021/09/27	1	27.00	0	0.00	27.10	1	446	0.22%
2021/09/15	1	29.80	0	0.00	29.65	1	483	0.21%
2021/09/13	2	30.13	0	0.00	30.00	2	487	0.41%
2021/09/09	2	29.50	0	0.00	29.45	2	482	0.41%
2021/09/08	0	0.00	1	30.10	29.75	-1	491	-0.20%
2021/09/06	0	0.00	1	29.40	29.25	-1	483	-0.21%
2021/09/03	1	29.10	0	0.00	29.10	1	493	0.20%
2021/09/02	13	29.59	0	0.00	29.25	13	511	2.54%
2021/09/01	5	29.35	0	0.00	29.25	5	512	0.98%
2021/08/31	0	0.00	2	29.30	29.20	-2	516	-0.39%
2021/08/30	2	29.60	1	29.80	29.55	1	518	0.19%
2021/08/27	5	28.90	0.1	28.80	28.85	4.9	516	0.95%
2021/08/26	0	0.00	6	28.53	28.40	-6	526	-1.14%
2021/08/25	1.1	28.15	1	28.05	28.30	0.1	531	0.01%
2021/08/24	0	0.00	1	27.50	27.50	-1	537	-0.19%
2021/08/20	7	27.03	0.3	26.92	26.85	6.7	554	1.21%
2021/08/19	5	27.12	0.3	27.10	26.85	4.7	554	0.85%
2021/08/18	0.3	27.28	0	0.00	27.45	0.3	556	0.04%
2021/08/17	1.4	27.84	9	27.19	27.30	-7.6	557	-1.36%
2021/08/16	2	27.85	0	0.00	27.60	2	569	0.35%
2021/08/11	7	28.73	17	29.00	28.55	-10	581	-1.72%
2021/08/10	2	29.25	0	0.00	29.15	2	590	0.34%
2021/08/09	5	29.68	0	0.00	29.50	5	620	0.81%
2021/08/06	6	29.42	0	0.00	29.30	6	631	0.95%
2021/08/05	12	29.33	0	0.00	29.45	12	685	1.75%
2021/08/03	10	29.55	0	0.00	29.65	10	714	1.40%
2021/07/30	15	29.98	20	30.05	30.00	-5	716	-0.70%
2021/07/29	11	30.25	0	0.00	30.15	11	715	1.54%
2021/07/28	5	30.10	11	30.05	30.10	-6	718	-0.84%
2021/07/27	10	30.40	0	0.00	30.35	10	727	1.37%
2021/07/20	10	31.75	0	0.00	31.15	10	741	1.35%
2021/07/19	0	0.00	2	31.30	31.25	-2	742	-0.27%
2021/07/16	2	31.35	0	0.00	31.45	2	747	0.27%
2021/07/14	0	0.00	1	30.35	30.75	-1	636	-0.16%
2021/07/13	1	30.75	0	0.00	30.55	1	638	0.16%
2021/07/08	0	0.00	0.1	31.00	31.15	-0.1	644	-0.02%
2021/07/05	0	0.00	5	31.30	31.25	-5	671	-0.74%
2021/07/02	0	0.00	10	31.35	31.35	-10	674	-1.48%
2021/06/30	0	0.00	20	32.10	32.10	-20	679	-2.94%
2021/06/29	1	31.35	0	0.00	31.25	1	666	0.15%
2021/06/23	0	0.00	0.2	30.85	31.35	-0.2	682	-0.03%
2021/06/22	0	0.00	1	31.10	30.85	-1	680	-0.15%
2021/06/21	0	0.00	6	31.30	31.10	-6	679	-0.88%
2021/06/17	11	31.80	0	0.00	31.75	11	683	1.61%
2021/06/16	10	31.45	0	0.00	31.35	10	672	1.49%
2021/06/15	5	31.60	0	0.00	31.55	5	673	0.74%
2021/06/11	16	31.96	5	32.70	31.60	11	674	1.63%
2021/06/10	1	32.45	1	32.95	32.45	0	665	0.00%
2021/06/09	1	31.20	0	0.00	31.20	1	648	0.15%
2021/06/08	4	31.51	1	31.45	31.40	3	648	0.46%
2021/06/07	7	31.14	2	31.20	31.00	5	646	0.77%
2021/06/04	10	31.60	0	0.00	31.20	10	644	1.55%
2021/06/03	11	31.45	14	31.93	31.50	-3	641	-0.47%
2021/06/02	0	0.00	1	31.05	31.15	-1	630	-0.16%
2021/06/01	8	31.21	0	0.00	31.10	8	627	1.27%
2021/05/28	0	0.00	1	30.75	30.80	-1	604	-0.17%
2021/05/27	1	30.70	0	0.00	30.80	1	603	0.17%
2021/05/24	21	30.50	36	30.59	30.30	-15	596	-2.51%
2021/05/18	1	31.10	3	31.05	31.65	-2	591	-0.34%
2021/05/17	31	32.13	30	31.54	32.00	1	582	0.17%
2021/05/14	12	31.54	0	0.00	31.20	12	554	2.16%
2021/05/13	15	32.57	29	32.23	31.95	-14	545	-2.57%
2021/05/12	3	32.80	55	32.47	32.25	-52	494	-10.51%
2021/05/11	0	0.00	4	31.78	31.00	-4	461	-0.87%
2021/05/10	0	0.00	1	32.30	32.30	-1	454	-0.22%
2021/05/06	15	31.17	0	0.00	31.00	15	450	3.33%
2021/05/03	0	0.00	31	32.92	32.50	-31	438	-7.06%
2021/04/28	25	32.52	0	0.00	32.80	25	454	5.50%
2021/04/27	15	32.75	0	0.00	32.65	15	498	3.01%
2021/04/23	5	32.60	0	0.00	32.50	5	507	0.98%
2021/04/22	30	33.70	0	0.00	32.80	30	525	5.71%
2021/04/20	0	0.00	3	33.55	33.85	-3	523	-0.57%
2021/04/12	3	34.03	1	34.00	34.00	2	536	0.37%
2021/04/08	1	33.50	1	33.45	33.50	0	526	0.00%
2021/04/06	0	0.00	1	33.75	33.60	-1	523	-0.19%
2021/04/01	0	0.00	4	33.70	33.85	-4	526	-0.76%
2021/03/30	2.8	33.51	0	0.00	33.60	2.8	526	0.53%
2021/03/29	0	0.00	2	32.80	32.90	-2	546	-0.37%
2021/03/25	0	0.00	1	32.95	32.90	-1	585	-0.17%
2021/03/24	0	0.00	1	32.60	32.60	-1	581	-0.17%
2021/03/22	0	0.00	2	32.45	32.45	-2	584	-0.34%
2021/03/18	5	32.40	10	32.33	32.40	-5	595	-0.84%
2021/03/12	0	0.00	1	31.85	31.70	-1	629	-0.16%
2021/03/11	1	31.45	0	0.00	31.50	1	643	0.16%
2021/03/09	2	31.25	0	0.00	31.45	2	647	0.31%
2021/03/08	5	31.45	0	0.00	31.40	5	648	0.77%
2021/03/04	0	0.00	6	31.78	31.60	-6	654	-0.92%
2021/03/02	2	32.10	0	0.00	31.80	2	669	0.30%
2021/02/23	9	32.85	0	0.00	32.75	9	689	1.31%
2021/02/19	0	0.00	1	32.15	32.20	-1	677	-0.15%
2021/02/17	7	30.61	5	30.65	30.70	2	685	0.29%
2021/02/05	1	30.95	0	0.00	30.90	1	680	0.15%
2021/02/04	10	31.00	0	0.00	31.00	10	681	1.47%
2021/02/03	6	31.13	0	0.00	31.00	6	688	0.87%
2021/02/02	5	31.55	2	31.75	31.55	3	694	0.43%
2021/01/29	0	0.00	2	31.70	31.60	-2	704	-0.28%
2021/01/25	0	0.00	6	32.63	32.55	-6	704	-0.85%
2021/01/22	11	31.60	0	0.00	31.80	11	702	1.57%
2021/01/21	10	32.13	1	32.55	32.05	9	702	1.28%
2021/01/20	1	33.14	17	33.28	32.85	-16	689	-2.32%
2021/01/19	6	32.22	10	32.05	32.10	-4	647	-0.62%
2021/01/18	10	32.67	17	32.90	32.65	-7	646	-1.08%
2021/01/15	20	32.53	2	32.23	31.90	18	633	2.84%
2021/01/14	0	0.00	0	33.35	33.10	0	616	-0.01%
2021/01/13	11	33.28	0	0.00	33.25	11	615	1.79%
2021/01/12	0	0.00	1	33.60	33.70	-1	616	-0.16%
2021/01/11	3	33.12	0	0.00	33.15	3	619	0.48%
2021/01/08	1	33.60	13.9	33.60	33.55	-12.9	633	-2.04%
2021/01/07	0	0.00	1	34.05	34.10	-1	631	-0.16%
2021/01/06	3	34.30	3	34.30	34.30	0	629	0.00%
2021/01/05	0	0.00	2	34.65	34.60	-2	622	-0.32%
2021/01/04	0	0.00	1	34.80	34.80	-1	622	-0.16%
2020/12/29	1	34.75	0	0.00	34.60	1	621	0.16%
2020/12/28	6	34.71	0	0.00	34.65	6	641	0.93%
2020/12/23	7	35.85	3	36.63	35.35	4	645	0.61%
2020/12/22	3	36.20	3.3	35.94	36.90	-0.3	633	-0.05%
2020/12/21	0	0.00	0.3	34.83	35.00	-0.3	602	-0.05%
2020/12/18	0	0.00	3	34.60	34.60	-3	606	-0.49%
2020/12/14	1	35.15	2	35.15	35.10	-1	632	-0.16%
2020/12/11	4	35.49	2	35.60	35.30	2	634	0.32%
2020/12/10	4	35.66	1	35.70	35.65	3	638	0.47%
2020/12/09	1	35.25	0	0.00	35.15	1	634	0.16%
2020/12/08	0	0.00	1.1	35.49	35.35	-1.1	640	-0.17%
2020/12/07	0	0.00	1.5	35.48	35.20	-1.5	633	-0.24%
2020/12/04	1	34.95	0	0.00	34.80	1	625	0.16%
2020/12/02	6	34.98	0	0.00	34.90	6	635	0.94%
2020/11/27	0	0.00	1	34.55	34.60	-1	667	-0.15%
2020/11/25	0	0.00	12	35.00	35.00	-12	672	-1.78%
2020/11/24	1	34.85	0	0.00	34.80	1	698	0.14%
2020/11/23	1	35.05	0	0.00	35.05	1	705	0.14%
2020/11/20	2	35.40	9.1	35.35	35.30	-7.1	708	-1.00%
2020/11/19	1	35.25	0	0.00	35.40	1	719	0.14%
2020/11/18	0	0.00	0.1	35.15	35.20	-0.1	729	-0.01%
2020/11/17	2	35.10	0	0.00	35.05	2	740	0.27%
2020/11/13	4	35.65	0	0.00	35.70	4	776	0.52%
2020/11/12	0	0.00	0.2	36.00	35.50	-0.2	795	-0.02%
2020/11/10	1	36.15	12.1	36.17	36.15	-11.1	825	-1.34%
2020/11/09	0	36.85	1	36.75	37.00	-1	832	-0.12%
2020/11/06	0	0.00	1	36.00	36.10	-1	846	-0.12%
2020/11/05	0	0.00	2	36.00	36.00	-2	899	-0.22%
2020/11/04	8	35.74	0.1	35.70	35.65	7.9	940	0.84%
2020/11/02	0.3	35.65	8	35.55	35.65	-7.7	1,231	-0.63%
2020/10/30	0	0.00	3	35.85	35.65	-3	1,247	-0.24%
2020/10/29	7	36.14	7	36.42	36.05	0	1,285	0.00%
2020/10/28	0	0.00	2	36.15	36.00	-2	1,370	-0.15%
2020/10/27	0	0.00	3.3	36.32	36.30	-3.3	1,378	-0.24%
2020/10/26	1	36.45	1.1	36.72	36.40	-0.1	1,391	-0.01%
2020/10/23	0	0.00	0.3	36.90	36.90	-0.3	1,412	-0.02%
2020/10/22	0	0.00	0	36.90	36.85	0	1,449	0.00%
2020/10/20	1	37.90	1	37.50	37.25	0	1,508	0.00%
2020/10/19	2	37.50	0	0.00	37.35	2	1,582	0.13%
2020/10/16	0	0.00	1	37.20	37.50	-1	1,683	-0.06%
2020/10/15	0	0.00	3	36.70	36.70	-3	1,713	-0.18%
2020/10/13	0	0.00	1	37.20	37.10	-1	1,918	-0.05%
2020/10/12	1	37.40	1	37.00	36.95	0	1,939	0.00%
2020/10/07	1	37.20	1	36.85	36.85	0	2,034	0.00%
2020/10/05	3	37.12	4	37.19	37.05	-1	2,332	-0.04%
2020/09/30	0	0.00	2	35.70	35.75	-2	2,364	-0.08%
2020/09/28	2	35.75	1	35.50	35.55	1	2,576	0.04%
2020/09/25	7	35.73	0	0.00	34.95	7	2,620	0.27%
2020/09/22	0	0.00	2	38.65	38.40	-2	2,719	-0.07%
2020/09/18	7	38.81	0	0.00	38.75	7	2,815	0.25%
2020/09/17	1	38.40	0	0.00	38.70	1	2,878	0.03%
2020/09/16	0	0.00	1	38.55	38.35	-1	2,911	-0.03%
2020/09/15	1	38.10	0	0.00	38.35	1	2,941	0.03%
2020/09/14	7	37.81	0	0.00	37.80	7	3,000	0.23%
2020/09/11	0	0.00	1	37.60	37.70	-1	3,174	-0.03%
2020/09/10	2	37.50	1	37.45	37.50	1	3,235	0.03%
2020/09/09	0	0.00	4	37.35	37.40	-4	3,287	-0.12%
2020/09/08	0	0.00	3	37.68	37.65	-3	3,405	-0.09%
2020/09/07	0	0.00	13	37.73	37.60	-13	3,457	-0.38%
2020/09/04	2	37.60	2	37.70	37.85	0	3,603	0.00%
2020/09/03	1	39.65	0	0.00	39.45	1	3,686	0.03%
2020/09/02	2	39.45	3	39.67	39.95	-1	3,746	-0.03%
2020/09/01	0	0.00	1	39.35	39.30	-1	3,802	-0.03%
2020/08/31	41	39.78	0	0.00	39.60	41	3,876	1.06%
2020/08/28	1	39.70	0	0.00	39.70	1	3,938	0.03%
2020/08/26	0	0.00	1	39.25	39.00	-1	4,278	-0.02%
2020/08/25	3	38.45	0	0.00	38.30	3	4,480	0.07%
2020/08/24	1	38.75	1	39.05	38.80	0	4,799	0.00%
2020/08/20	1	38.05	8	38.44	38.50	-7	5,284	-0.13%
2020/08/19	4	39.95	0	0.00	39.70	4	5,755	0.07%
2020/08/18	7	40.32	0	0.00	39.90	7	6,436	0.11%
2020/08/17	3	40.30	2	40.20	40.20	1	6,936	0.01%
2020/08/14	0	0.00	1	40.25	40.15	-1	7,493	-0.01%
2020/08/13	2	40.08	6	40.03	39.85	-4	7,654	-0.05%
2020/08/12	4	40.45	3	40.42	40.05	1	7,827	0.01%
2020/08/11	5	40.08	5	40.15	40.20	0	7,853	0.00%
2020/08/10	3	41.73	0.6	41.30	41.30	2.5	7,853	0.03%
2020/08/07	43	42.47	10	42.76	41.70	33	7,882	0.42%
2020/08/06	12	42.04	18	41.83	41.70	-6	7,790	-0.08%
2020/08/05	2	40.90	10	40.60	40.45	-8	7,755	-0.10%
2020/08/04	6	41.03	3	40.63	40.70	3	7,858	0.04%
2020/08/03	1	40.95	1	41.35	41.15	0	7,932	0.00%
2020/07/31	1	39.30	0	0.00	39.05	1	8,018	0.01%
2020/07/30	1	39.15	2	38.70	38.80	-1	8,203	-0.01%
2020/07/29	1	38.25	2	38.53	38.15	-1	8,373	-0.01%
2020/07/28	6	37.85	14	37.60	37.20	-8	8,641	-0.09%
2020/07/27	1	39.60	42	38.44	38.20	-41	8,929	-0.46%
2020/07/24	0	0.00	6	39.79	39.35	-6	9,148	-0.07%
2020/07/23	12	40.56	9	40.01	40.10	3	9,498	0.03%
2020/07/22	12	41.63	2	41.58	41.05	10	9,716	0.10%
2020/07/21	3	40.97	7	40.70	40.50	-4	9,831	-0.04%
2020/07/20	7	40.24	7	40.41	40.55	0	9,930	0.00%
2020/07/17	11	39.19	4	38.36	38.45	7	9,809	0.07%
2020/07/15	1	41.10	6	40.83	40.50	-5	9,756	-0.05%
2020/07/14	6	41.63	0	0.00	41.35	6	9,758	0.06%
2020/07/13	10	43.57	15	43.27	42.55	-5	9,734	-0.05%
2020/07/10	9	41.91	8	42.37	41.90	1	9,583	0.01%
2020/07/09	4	41.01	2	41.00	41.70	2	9,481	0.02%
2020/07/08	14.1	42.05	10	42.47	42.00	4.1	9,495	0.04%
2020/07/07	2	40.45	1	40.00	40.00	1	9,335	0.01%
2020/07/06	1	41.30	5	41.93	41.05	-4	9,310	-0.04%
2020/07/03	1.5	40.85	4	40.75	40.95	-2.5	9,269	-0.03%
2020/07/02	2	40.15	2	39.88	39.70	0	9,262	0.00%
2020/07/01	2	39.28	0	0.00	39.20	2	9,299	0.02%
2020/06/29	3	40.17	4	40.13	39.75	-1	9,383	-0.01%
2020/06/24	11	38.58	9	38.88	38.30	2	9,312	0.02%
2020/06/23	3	40.10	0	0.00	39.75	3	9,268	0.03%
2020/06/22	2	40.85	2	40.80	40.50	0	9,251	0.00%
2020/06/19	6	41.19	1	41.00	40.85	5	9,235	0.05%
2020/06/18	27	43.25	29	43.01	42.60	-2	9,177	-0.02%
2020/06/17	9	41.64	21	41.95	41.65	-12	9,005	-0.13%
2020/06/16	0	0.00	4	41.13	41.40	-4	8,960	-0.04%
2020/06/15	17	41.45	24	41.21	41.00	-7	8,946	-0.08%
2020/06/12	5	39.00	5	40.62	39.90	0	8,853	0.00%
2020/06/11	28	41.57	28	41.46	39.80	0	8,841	0.00%
2020/06/10	13	40.97	7	40.96	40.85	6	8,744	0.07%
2020/06/09	2	40.55	3	40.85	40.25	-1	8,715	-0.01%
2020/06/08	1.1	41.05	4	41.33	40.60	-2.9	8,719	-0.03%
2020/06/05	12	41.00	31	40.63	40.85	-19	8,719	-0.22%
2020/06/04	8	39.88	7	39.85	39.60	1	8,720	0.01%
2020/06/03	39	39.77	39	40.26	39.85	0	8,849	0.00%
2020/06/02	42	40.24	9	40.78	39.05	33	8,909	0.37%
2020/06/01	26	43.64	12	43.44	43.15	14	8,887	0.16%
2020/05/29	68	45.05	67	45.86	45.50	1	8,761	0.01%
2020/05/28	69.1	43.24	66	43.48	42.80	3.1	8,433	0.04%
2020/05/27	20	42.60	36	42.37	41.80	-16	8,163	-0.20%
2020/05/26	45	47.90	50	48.13	44.95	-5	7,941	-0.06%
2020/05/25	153	51.79	82	52.16	49.85	71	7,440	0.95%	大買/
2020/05/22	18	49.60	47	49.77	50.60	-29	6,763	-0.43%
2020/05/21	82	46.25	65	47.00	46.00	17	6,279	0.27%
2020/05/20	13	42.19	30	43.67	44.30	-17	5,723	-0.30%
2020/05/19	15	41.18	11	42.72	40.30	4	5,540	0.07%
2020/05/18	2	40.20	1	41.85	41.85	1	5,353	0.02%
2020/05/15	1	37.45	0	0.00	38.05	1	5,306	0.02%
2020/05/14	1	41.00	7	38.40	38.40	-6	5,264	-0.11%
2020/05/13	6	40.42	10	41.28	42.50	-4	5,206	-0.08%
2020/05/12	20	39.99	2	40.85	41.00	18	5,137	0.35%
2020/05/11	20	39.93	2.3	40.90	39.50	17.7	5,067	0.35%
2020/05/08	10	43.27	5	43.20	43.20	5	4,971	0.10%
2020/05/07	38	48.30	3	47.90	48.00	35	4,954	0.71%
2020/05/06	9	51.17	5	54.06	49.50	4	4,852	0.08%
2020/05/05	9	49.46	8	49.00	50.10	1	4,660	0.02%
2020/05/04	17	48.96	97	50.33	50.90	-80	4,474	-1.79%
2020/04/30	43	46.39	18.4	46.30	46.30	24.6	4,187	0.59%
2020/04/29	24	43.40	25.6	43.00	44.35	-1.6	3,873	-0.04%
2020/04/28	13	43.13	22	43.61	40.35	-9	3,670	-0.25%
2020/04/27	10	41.03	36	41.29	41.35	-26	3,392	-0.77%
2020/04/24	16	36.20	22.3	36.93	37.60	-6.3	3,095	-0.20%
2020/04/23	15	32.59	19.1	32.87	34.20	-4.1	2,868	-0.14%
2020/04/22	2	30.35	2	30.55	31.60	0	2,717	0.00%
2020/04/21	2	32.10	2	32.55	30.80	0	2,703	0.00%
2020/04/20	0	0.00	6	32.45	32.30	-6	2,680	-0.22%
2020/04/17	1	32.50	1	32.15	31.85	0	2,654	0.00%
2020/04/16	6	32.14	5	32.05	32.10	1	2,607	0.04%
2020/04/15	1	31.75	2	31.65	31.65	-1	2,572	-0.04%
2020/04/14	7	31.53	14	31.61	31.95	-7	2,553	-0.27%
2020/04/13	4	32.15	14	32.21	31.60	-10	2,525	-0.40%
2020/04/10	6	30.77	0	0.00	30.90	6	2,454	0.24%
2020/04/09	1	31.00	5	31.00	31.10	-4	2,435	-0.16%
2020/04/08	5	31.00	0	0.00	31.10	5	2,418	0.21%
2020/04/07	7	31.41	6	31.43	31.25	1	2,396	0.04%
2020/04/06	10	31.28	11	31.52	32.15	-1	2,329	-0.04%
2020/04/01	0	0.00	6	29.03	29.30	-6	2,254	-0.27%
2020/03/31	4	28.59	3	28.52	28.50	1	2,203	0.05%
2020/03/27	5	27.48	1	27.75	27.00	4	2,093	0.19%
2020/03/26	0	0.00	1	26.35	27.60	-1	2,066	-0.05%
2020/03/25	2	25.90	3	25.98	25.95	-1	2,039	-0.05%
2020/03/24	5	25.09	8	25.20	25.20	-3	2,017	-0.15%
2020/03/23	7	24.39	5	24.24	24.35	2	2,005	0.10%
2020/03/20	2	25.25	4	25.20	25.40	-2	1,995	-0.10%
2020/03/19	9	24.53	7	24.87	24.30	2	1,966	0.10%
2020/03/18	10	28.08	7	28.40	26.95	3	1,926	0.16%
2020/03/17	6	28.59	0	0.00	28.00	6	1,900	0.32%
2020/03/16	1	31.55	7	30.89	30.60	-6	1,852	-0.32%
2020/03/13	5	29.78	17	29.52	30.15	-12	1,794	-0.67%
2020/03/12	8	34.05	15	32.88	32.65	-7	1,726	-0.41%
2020/03/11	8	35.86	14	35.91	35.00	-6	1,648	-0.36%
2020/03/10	4	35.21	6	35.09	34.95	-2	1,580	-0.13%
2020/03/09	45	38.59	25	38.39	37.60	20	1,498	1.33%
2020/03/06	13	37.23	16	37.30	37.10	-3	1,298	-0.23%
2020/03/05	20	33.84	17	33.68	35.20	3	1,076	0.28%
2020/03/04	20	32.76	12	32.75	32.60	8	888	0.90%
2020/03/03	1	30.95	0	0.00	30.85	1	822	0.12%
2020/03/02	1	30.70	0	0.00	30.75	1	820	0.12%
2020/02/27	2	31.70	0	0.00	31.30	2	813	0.25%
2020/02/26	2	31.90	0	0.00	31.90	2	821	0.24%
2020/02/25	2	31.95	1	32.05	32.00	1	844	0.12%
2020/02/24	0	0.00	15	33.12	32.80	-15	825	-1.82%
2020/02/21	1	32.30	3	32.20	32.15	-2	788	-0.25%
2020/02/20	0	0.00	5	31.50	31.50	-5	769	-0.65%
2020/02/19	1	31.35	0	0.00	31.30	1	769	0.13%
2020/02/17	0	0.00	1	31.50	31.40	-1	768	-0.13%
2020/02/14	13	31.13	0	0.00	31.15	13	756	1.72%
2020/02/13	6	31.77	2	31.70	31.65	4	750	0.53%
2020/02/12	3	32.05	1	32.10	32.20	2	737	0.27%
2020/02/11	3	32.43	2	32.90	32.40	1	720	0.14%
2020/02/10	38	33.42	20	33.27	33.20	18	691	2.60%
2020/02/07	15	32.05	19	32.10	32.20	-4	591	-0.68%
2020/02/06	3.3	30.15	0	0.00	30.10	3.3	510	0.65%
2020/02/05	2	30.25	4	30.29	30.20	-2	505	-0.40%
2020/02/03	11	29.84	0	0.00	30.00	11	495	2.22%
2020/01/31	5	31.98	12	33.00	30.60	-7	486	-1.44%
2020/01/30	17	33.00	52	32.77	33.30	-35	435	-8.04%
2020/01/20	2.7	30.34	0	0.00	30.30	2.7	328	0.81%
2020/01/17	0	0.00	1	30.05	30.00	-1	325	-0.31%
2020/01/15	4	29.60	0	0.00	29.50	4	323	1.24%
2020/01/14	2	29.60	0	0.00	29.60	2	322	0.62%
2020/01/10	0	0.00	5	29.10	29.20	-5	318	-1.57%
2019/12/30	0.5	29.90	0	0.00	30.00	0.5	309	0.15%
2019/12/27	2	29.75	0	0.00	29.70	2	309	0.65%
2019/12/26	2	29.90	0	0.00	29.80	2	305	0.65%
2019/12/12	1	30.05	0	0.00	30.10	1	298	0.33%
2019/11/29	0	0.00	2	31.20	31.00	-2	291	-0.69%
2019/11/26	0	0.00	1	31.15	31.05	-1	272	-0.37%
2019/11/25	1	30.90	0	0.00	31.20	1	267	0.37%
2019/11/22	1	31.45	2	30.58	31.10	-1	249	-0.40%
2019/11/12	2	29.45	4	29.53	29.35	-2	203	-0.98%
2019/10/28	1	28.85	0	0.00	28.95	1	185	0.54%
2019/10/22	1	28.90	0	0.00	28.90	1	195	0.51%
2019/10/21	1	28.85	0	0.00	29.00	1	201	0.50%
2019/10/14	1	29.00	1	29.05	28.80	0	245	0.00%
2019/10/09	1	28.55	0	0.00	28.65	1	240	0.42%
2019/09/03	2	30.40	1	30.15	30.20	1	227	0.44%
2019/09/02	0	0.00	25.7	30.37	30.55	-25.7	221	-11.62%
2019/08/30	0	0.00	1	29.90	29.80	-1	207	-0.48%
2019/08/29	0	0.00	6	29.86	29.85	-6	205	-2.92%
2019/08/28	0	0.00	3	29.35	29.40	-3	199	-1.50%
2019/08/26	1	29.05	2	29.15	29.10	-1	198	-0.50%
2019/08/15	1	28.50	1	28.95	28.95	0	183	0.00%
2019/08/14	4	29.01	29	29.10	29.20	-25	182	-13.69%
2019/07/30	1	28.80	0	0.00	28.80	1	185	0.54%
2019/07/29	0	0.00	2	29.50	29.40	-2	181	-1.10%
2019/07/24	0	29.30	0	0.00	29.35	0	171	0.00%
2019/07/19	4	29.91	3	30.05	29.80	1	158	0.63%
2019/07/18	10	29.97	13	29.83	30.10	-3	149	-2.01%
2019/07/17	0	0.00	4	28.90	28.85	-4	120	-3.32%
2019/07/16	2	28.90	0	0.00	28.85	2	122	1.63%
2019/07/15	2	28.80	0	0.00	28.90	2	122	1.63%
2019/07/11	1	28.75	0	0.00	28.70	1	126	0.79%
2019/07/05	0	0.00	1	28.60	28.80	-1	126	-0.79%
2019/06/14	1	27.70	0	0.00	27.70	1	169	0.59%
2019/05/28	1	27.50	0	0.00	27.50	1	215	0.46%
2019/05/09	2	28.25	0	0.00	28.15	2	281	0.71%
2019/04/16	1	29.10	0	0.00	28.95	1	303	0.33%
2019/04/09	0	0.00	1	29.25	29.15	-1	278	-0.36%
2019/03/28	1	28.70	1	28.90	28.80	0	262	0.00%
2019/03/13	1	28.85	1	29.10	28.75	0	270	0.00%
2019/03/12	1	28.20	0	0.00	28.50	1	256	0.39%
2019/03/07	0	0.00	2	28.70	28.30	-2	257	-0.78%
2019/02/20	0	0.00	1	28.45	28.35	-1	237	-0.42%
2019/02/19	0	0.00	3	28.73	28.60	-3	234	-1.28%
2019/02/14	1	29.40	8	28.71	28.20	-7	209	-3.35%
2019/02/13	5	28.10	0	0.00	27.90	5	191	2.62%
2019/02/12	6	28.28	1	27.30	28.45	5	182	2.74%
2019/01/28	0	0.00	1	27.25	27.15	-1	170	-0.59%
2019/01/25	0	0.00	1	26.95	27.25	-1	171	-0.58%
2019/01/14	2	27.00	0	0.00	26.95	2	177	1.13%
2019/01/09	0	0.00	0.2	27.40	27.35	-0.2	176	-0.09%
2018/12/20	0	0.00	3	26.45	26.00	-3	253	-1.18%
2018/12/10	0	0.00	2	27.70	27.35	-2	245	-0.81%
2018/12/05	0	0.00	5	26.80	26.85	-5	233	-2.14%
2018/10/26	3	26.20	0	0.00	25.75	3	306	0.98%
2018/10/02	7	32.63	11	33.11	31.15	-4	275	-1.45%
2018/10/01	0	0.00	1	31.80	31.90	-1	223	-0.45%
2018/09/25	4	29.00	0	0.00	29.30	4	218	1.83%
2018/09/19	3	29.30	0	0.00	29.30	3	219	1.37%
2018/09/11	5	29.20	0	0.00	29.05	5	241	2.07%
2018/09/06	1	29.80	0	0.00	29.60	1	229	0.44%
2018/08/30	0	0.00	2	31.75	31.70	-2	222	-0.90%
2018/08/28	0	0.00	0.1	31.95	31.30	-0.1	224	-0.02%
2018/08/15	5	31.50	0	0.00	31.35	5	220	2.27%
2018/08/10	0	0.00	1	32.95	32.95	-1	219	-0.45%
2018/08/01	0	0.00	1	33.20	33.35	-1	259	-0.38%
2018/06/22	1	34.80	0	0.00	34.90	1	583	0.17%
2018/05/23	5	35.25	0	0.00	35.00	5	680	0.74%
2018/05/22	0	0.00	2	35.30	35.50	-2	677	-0.30%
2018/05/21	2	35.70	0	0.00	35.20	2	676	0.30%
2018/05/16	1	35.00	0	0.00	34.60	1	664	0.15%
2018/05/11	1	36.30	2	36.05	36.00	-1	651	-0.15%
2018/05/09	0	0.00	1	36.85	36.35	-1	645	-0.15%
2018/05/08	1	37.40	0	0.00	36.90	1	638	0.16%
2018/04/27	0	0.00	3	36.60	36.55	-3	570	-0.53%
2018/04/26	10	37.98	11	37.74	36.35	-1	563	-0.18%
2018/04/24	1	36.45	0	0.00	36.10	1	489	0.20%
2018/04/13	0	0.00	3	36.75	36.60	-3	433	-0.69%
2018/04/12	0	0.00	4	36.00	35.85	-4	413	-0.97%
2018/04/11	1	36.00	1	35.95	36.00	0	412	0.00%
2018/04/09	0	0.00	5	35.48	36.00	-5	387	-1.29%
2018/04/03	0	0.00	4	35.43	35.45	-4	373	-1.07%
2018/04/02	0	0.00	3	35.50	35.10	-3	347	-0.86%
2018/03/26	1	35.60	3	35.88	35.95	-2	314	-0.64%
2018/03/21	0	0.00	6	35.42	35.50	-6	284	-2.11%
2018/03/20	1	34.45	0	0.00	34.40	1	253	0.39%
2018/03/19	0	0.00	3.6	34.97	34.80	-3.6	253	-1.43%
2018/03/16	2	35.10	2	35.15	35.30	0	246	0.00%
2018/02/09	0	0.00	10	33.10	33.20	-10	430	-2.32%
2018/02/06	0	0.00	3	34.60	33.30	-3	435	-0.69%
2018/02/02	0	0.00	8	35.60	35.65	-8	434	-1.84%
2018/02/01	5	35.60	0	0.00	35.55	5	439	1.14%
2018/01/29	0	0.00	10	36.85	36.80	-10	430	-2.33%
2018/01/24	10	37.00	3	37.05	37.05	7	434	1.61%
2018/01/23	5	37.00	0	0.00	37.05	5	434	1.15%
2018/01/15	10	37.15	5	37.55	37.65	5	454	1.10%
2018/01/10	0	0.00	4	37.10	37.05	-4	461	-0.87%