威盛 (2388)-元大-鑫永和券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
4,069張
產業
上市半導體類股
644人加入追蹤

立即追蹤
本地時間:14:30

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

威盛 (2388)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	119.25	0	0.00	118.50	2	7,690	0.03%
2024/05/30	0	0.00	4.2	116.50	119.00	-4.2	7,683	-0.05%
2024/05/29	1	119.50	0	0.00	117.50	1	7,691	0.01%
2024/05/28	2	116.75	1	119.50	119.00	1	7,691	0.01%
2024/05/22	0.3	117.67	0	0.00	117.50	0.3	7,847	0.00%
2024/05/20	1	117.00	0	0.00	116.00	1	8,019	0.01%
2024/05/16	0	0.00	0.6	114.50	114.50	-0.6	8,104	-0.01%
2024/05/15	0	0.00	1	115.00	113.50	-1	8,220	-0.01%
2024/05/14	2	115.25	0	0.00	115.00	2	8,343	0.02%
2024/05/13	2	111.50	2	112.00	112.00	0	8,466	0.00%
2024/05/10	2	109.75	2	112.00	113.50	0	8,599	0.00%
2024/05/08	1	123.50	2	127.25	127.00	-1	8,359	-0.01%
2024/05/07	1	123.00	5	122.50	122.50	-4	8,442	-0.05%
2024/05/03	0	0.00	2	125.00	123.50	-2	8,577	-0.02%
2024/04/30	2	129.00	0	0.00	128.00	2	8,687	0.02%
2024/04/29	6	131.00	0	0.00	130.00	6	8,763	0.07%
2024/04/26	7	132.00	9	131.28	131.00	-2	8,842	-0.02%
2024/04/25	9	130.00	11	130.91	129.00	-2	8,838	-0.02%
2024/04/24	0	0.00	2	128.75	130.00	-2	8,896	-0.02%
2024/04/23	1	124.50	0	0.00	121.00	1	9,048	0.01%
2024/04/22	6	125.67	4	127.25	121.00	2	9,123	0.02%
2024/04/19	4	134.00	1	131.50	128.00	3	9,217	0.03%
2024/04/18	10.5	139.49	5	141.00	138.50	5.5	9,285	0.06%
2024/04/17	3	141.17	2.1	140.59	141.00	0.9	9,411	0.01%
2024/04/16	3.1	138.32	5.2	136.83	137.00	-2.1	9,409	-0.02%
2024/04/15	11.2	148.49	9.1	145.61	139.00	2.2	9,595	0.02%
2024/04/12	0	0.00	7.7	139.16	140.00	-7.7	9,891	-0.08%
2024/04/11	0	0.00	3	127.50	127.50	-3	9,777	-0.03%
2024/04/10	0	0.00	4	131.13	131.50	-4	9,901	-0.04%
2024/04/09	1	131.00	0.1	129.00	131.00	0.9	10,007	0.01%
2024/04/08	0.2	127.00	4	127.37	127.00	-3.8	10,190	-0.04%
2024/04/03	0	0.00	2	129.75	129.50	-2	10,292	-0.02%
2024/04/02	2	130.00	0	0.00	129.50	2	10,401	0.02%
2024/04/01	3.2	131.92	6	131.42	132.00	-2.8	10,566	-0.03%
2024/03/29	1	126.50	1	126.50	125.50	0	10,813	0.00%
2024/03/28	0	0.00	6	127.33	126.00	-6	10,978	-0.05%
2024/03/27	8.5	128.74	6	127.50	127.50	2.5	11,173	0.02%
2024/03/26	32	136.50	13	135.00	131.50	19	11,227	0.17%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	0	122.50	0	0.00	122.50	0	10,943	0.00%
2024/03/21	2	120.25	1	121.50	121.50	1	11,314	0.01%
2024/03/20	0	0.00	1	118.50	120.00	-1	12,008	-0.01%
2024/03/19	1	121.50	0	0.00	120.00	1	12,105	0.01%
2024/03/15	1	121.00	3	121.50	121.00	-2	12,709	-0.02%
2024/03/12	2	130.50	0	0.00	129.00	2	14,705	0.01%
2024/03/11	10	129.50	0	0.00	129.00	10	14,997	0.07%
2024/03/08	4.1	136.65	4	131.50	131.00	0.1	15,156	0.00%
2024/03/07	4	138.13	1	138.00	137.50	3	15,459	0.02%
2024/03/06	0	0.00	2	129.25	128.50	-2	15,394	-0.01%
2024/02/27	1	134.00	0	0.00	130.00	1	17,108	0.01%
2024/02/26	2	133.00	1	133.00	132.50	1	17,706	0.01%
2024/02/23	0	135.50	4	135.38	134.00	-4	18,732	-0.02%
2024/02/22	6	132.58	8	134.00	132.50	-2	19,143	-0.01%
2024/02/21	1	138.50	2	136.75	136.50	-1	19,465	-0.01%
2024/02/15	3	136.50	0	139.00	136.00	3	23,835	0.01%
2024/02/05	2	137.00	0	0.00	137.00	2	23,844	0.01%
2024/02/02	2	143.50	4	142.63	143.00	-2	24,008	-0.01%
2024/01/31	0.1	139.50	0	0.00	138.50	0.1	24,912	0.00%
2024/01/30	2	138.50	0	139.00	138.50	2	25,466	0.01%
2024/01/29	1	140.50	2	141.00	141.50	-1	27,200	0.00%
2024/01/26	9	140.06	5	139.00	140.00	4	28,504	0.01%
2024/01/23	0	0.00	2	149.00	146.50	-2	29,733	-0.01%
2024/01/22	0	0.00	0.1	146.00	148.00	-0.1	30,158	0.00%
2024/01/19	2	144.50	5	145.60	145.00	-3	30,462	-0.01%
2024/01/18	3	141.50	1	143.00	143.00	2	30,718	0.01%
2024/01/17	0	150.00	3	146.50	143.50	-3	31,186	-0.01%
2024/01/16	4	150.00	0	0.00	147.50	4	31,268	0.01%
2024/01/15	7	149.64	8	150.06	149.50	-1	31,362	0.00%
2024/01/12	2	148.75	1	150.00	145.50	1	31,612	0.00%
2024/01/11	4	149.75	0	0.00	150.00	4	31,796	0.01%
2024/01/10	3	149.50	5	151.20	152.50	-2	33,245	-0.01%
2024/01/09	14	148.68	11	148.05	149.00	3	33,456	0.01%
2024/01/08	28	160.04	15	162.37	149.00	13	33,451	0.04%
2024/01/05	0	0.00	2.1	158.49	160.00	-2.1	33,127	-0.01%
2024/01/04	0	0.00	2	159.00	157.00	-2	33,237	-0.01%
2024/01/03	2.1	157.00	1	157.96	156.50	1	33,381	0.00%
2024/01/02	1	156.50	1	153.02	157.00	0	33,333	0.00%
2023/12/29	0	154.00	2	153.50	156.50	-2	33,292	-0.01%
2023/12/28	2	153.75	2	155.00	154.00	0	33,365	0.00%
2023/12/27	6	154.58	5	155.60	153.00	1	33,848	0.00%
2023/12/26	8	158.56	8.1	159.11	157.00	-0.1	34,020	0.00%
2023/12/25	7	156.57	3	156.50	156.50	4	33,926	0.01%
2023/12/22	20	155.40	2	155.25	155.50	18	33,954	0.05%
2023/12/21	2.1	151.02	0	0.00	151.50	2.1	33,980	0.01%
2023/12/20	1.1	153.91	0	0.00	151.50	1.1	34,141	0.00%
2023/12/19	3	152.50	1	152.50	152.00	2	34,211	0.01%
2023/12/18	5	154.30	3	152.00	152.50	2	34,286	0.01%
2023/12/15	16.1	159.43	8.1	158.66	156.00	8	34,194	0.02%
2023/12/14	5	163.20	4	164.00	165.00	1	33,968	0.00%
2023/12/13	1	161.00	2	163.00	161.00	-1	34,449	0.00%
2023/12/12	10	163.50	7	163.43	163.50	3	35,051	0.01%
2023/12/11	14	167.43	5	174.20	161.50	9	34,894	0.03%
2023/12/08	3	172.00	3	172.83	174.00	0	33,960	0.00%
2023/12/07	6	163.08	3	165.17	166.00	3	33,596	0.01%
2023/12/06	5	170.60	1	169.00	170.50	4	33,297	0.01%
2023/12/05	7	169.14	8	170.00	169.50	-1	33,200	0.00%
2023/12/04	4.3	177.26	5	176.00	173.00	-0.7	33,133	0.00%
2023/12/01	14	174.82	17	175.21	176.50	-3	32,795	-0.01%
2023/11/30	9	173.00	5	173.60	172.50	4	32,648	0.01%
2023/11/29	4	169.63	6	169.16	170.50	-2	32,301	-0.01%
2023/11/28	15.1	169.59	20.1	169.55	168.00	-5	32,070	-0.02%
2023/11/27	8	162.25	3	163.50	160.00	5	31,641	0.02%
2023/11/24	3.1	165.32	3	164.50	165.00	0	31,699	0.00%
2023/11/23	22.1	166.94	20.1	164.43	163.50	2	31,774	0.01%
2023/11/22	32	172.08	51	173.43	170.50	-19	31,908	-0.06%
2023/11/21	12	164.96	13	166.69	168.50	-1	31,430	0.00%
2023/11/20	19	164.53	21.1	164.19	166.00	-2.1	31,221	-0.01%
2023/11/17	24	161.58	85.6	162.35	164.00	-61.6	30,986	-0.20%
2023/11/16	22.2	157.86	22	157.32	160.00	0.2	29,688	0.00%
2023/11/15	128.5	155.61	67	155.82	158.50	61.5	29,107	0.21%	大買/
2023/11/14	15	146.40	24.2	146.22	149.50	-9.2	28,172	-0.03%
2023/11/13	0	0.00	13	138.50	138.50	-13	27,196	-0.05%
2023/11/10	3.1	128.98	4	127.88	126.00	-0.9	27,211	0.00%
2023/11/09	13	129.12	11	129.27	129.00	2	27,142	0.01%
2023/11/08	21.5	132.07	15	130.30	129.00	6.5	27,019	0.02%
2023/11/07	16.1	133.71	15	133.17	133.50	1.1	26,701	0.00%
2023/11/06	52	143.13	35.3	143.96	135.00	16.7	26,450	0.06%
2023/11/03	16.1	139.64	36	141.43	145.00	-19.9	25,118	-0.08%
2023/11/02	12	128.79	46.2	127.44	132.00	-34.2	24,186	-0.14%
2023/11/01	5.2	120.82	7	121.07	120.00	-1.9	23,920	-0.01%
2023/10/31	15	121.27	10	120.85	119.00	5	23,942	0.02%
2023/10/30	11.3	123.00	5.5	122.37	123.00	5.7	23,924	0.02%
2023/10/27	2.5	119.61	4.4	118.94	117.00	-1.9	23,866	-0.01%
2023/10/26	7	120.36	7	120.79	119.00	0	23,523	0.00%
2023/10/25	35.2	123.87	22	124.23	124.00	13.2	23,188	0.06%
2023/10/24	7	114.57	3	116.17	117.50	4	22,575	0.02%
2023/10/23	4	115.75	5	114.60	114.50	-1	22,310	0.00%
2023/10/20	15	116.50	9	116.50	116.50	6	22,156	0.03%
2023/10/19	6	121.25	6	122.00	122.50	0	21,788	0.00%
2023/10/18	58	138.70	42.3	136.70	121.50	15.7	21,471	0.07%
2023/10/17	10	130.30	14.5	132.67	134.50	-4.5	19,814	-0.02%
2023/10/16	13	124.73	13	122.77	122.50	0	19,488	0.00%
2023/10/13	4	121.00	8	120.19	122.00	-4	19,195	-0.02%
2023/10/12	5.3	114.86	8	116.69	118.50	-2.7	19,873	-0.01%
2023/10/11	10	110.75	3	112.00	108.00	7	20,327	0.03%
2023/10/06	1	117.00	5	117.60	116.00	-4	20,959	-0.02%
2023/10/05	4	118.50	0	0.00	117.00	4	21,594	0.02%
2023/10/04	3	118.00	3	118.00	118.50	0	22,450	0.00%
2023/10/03	28.5	123.49	24	124.19	118.00	4.5	22,460	0.02%
2023/10/02	9	123.83	6	123.83	123.00	3	22,027	0.01%
2023/09/28	9	120.39	11	119.32	118.50	-2	22,128	-0.01%
2023/09/27	4	120.63	1	121.00	121.50	3	21,906	0.01%
2023/09/26	2	119.50	3.2	117.54	117.00	-1.2	21,747	-0.01%
2023/09/25	17	122.79	14	122.57	122.00	3	21,526	0.01%
2023/09/22	6	118.75	8	118.44	120.00	-2	21,249	-0.01%
2023/09/21	11	115.27	9	117.00	119.00	2	21,117	0.01%
2023/09/20	1	117.50	1	115.50	115.50	0	20,877	0.00%
2023/09/19	18	120.89	18	119.53	118.00	0	20,651	0.00%
2023/09/18	9	122.28	11	122.68	122.50	-2	20,183	-0.01%
2023/09/15	16.2	119.02	21	119.90	120.00	-4.8	19,566	-0.02%
2023/09/14	1	106.00	1	109.00	111.00	0	18,784	0.00%
2023/09/13	1	101.00	0	0.00	101.00	1	18,675	0.01%
2023/09/12	3	105.17	2	105.00	103.00	1	18,860	0.01%
2023/09/11	5	109.30	2	108.50	105.50	3	18,751	0.02%
2023/09/08	1	117.00	4.2	116.17	116.50	-3.2	18,518	-0.02%
2023/09/07	4	116.38	4	116.38	115.00	0	18,412	0.00%
2023/09/06	6	116.50	3	116.17	116.50	3	18,611	0.02%
2023/09/05	4.1	115.97	2	115.00	118.00	2.1	18,805	0.01%
2023/09/04	2	112.00	1	114.00	116.00	1	18,827	0.01%
2023/09/01	2	114.00	2	114.00	112.50	0	18,965	0.00%
2023/08/31	6	115.25	14.1	115.39	115.00	-8.1	19,335	-0.04%
2023/08/30	11.1	113.05	11	113.68	114.50	0.1	19,752	0.00%
2023/08/29	8	108.69	13	108.46	109.00	-5	19,823	-0.03%
2023/08/28	26	113.73	12	115.83	108.50	14	19,677	0.07%
2023/08/25	14	118.25	7	120.21	120.50	7	18,965	0.04%
2023/08/24	5	114.90	0	0.00	113.50	5	18,625	0.03%
2023/08/23	0	0.00	5	116.00	115.00	-5	18,734	-0.03%
2023/08/22	3	111.83	2	110.25	110.00	1	18,597	0.01%
2023/08/21	0	0.00	1	111.00	108.50	-1	18,705	-0.01%
2023/08/18	10	111.90	4	113.50	108.00	6	18,625	0.03%
2023/08/17	8	114.69	8	117.13	116.00	0	18,354	0.00%
2023/08/16	2	111.00	1	111.00	113.50	1	18,081	0.01%
2023/08/15	4.2	111.05	4	112.00	110.00	0.2	17,939	0.00%
2023/08/14	5	108.90	5	109.80	109.00	0	17,783	0.00%
2023/08/11	11	105.45	11	106.73	110.00	0	17,660	0.00%
2023/08/10	12	107.17	12	108.21	109.50	0	17,245	0.00%
2023/08/09	10	110.25	11.1	109.00	109.50	-1.1	16,904	-0.01%
2023/08/08	19	110.68	20	107.50	105.50	-1	16,460	-0.01%
2023/08/07	10	117.95	2	115.50	117.00	8	16,266	0.05%
2023/08/04	6	109.17	55	109.53	109.50	-49	15,730	-0.31%
2023/08/02	3	112.50	13	113.08	113.50	-10	15,495	-0.06%
2023/08/01	13	124.08	672	122.28	121.50	-659	15,096	-4.37%	大賣/鉅額交易
2023/07/28	0.1	143.58	2	142.50	147.50	-1.9	14,586	-0.01%
2023/07/27	0	0.00	29	143.50	144.00	-29	14,565	-0.20%
2023/07/26	1	154.50	10	145.50	151.50	-9	14,531	-0.06%
2023/07/25	0	0.00	1	143.50	142.50	-1	14,521	-0.01%
2023/07/24	30	151.15	0.2	152.00	151.00	29.8	14,518	0.21%
2023/07/21	1	145.50	3	141.50	148.50	-2	14,490	-0.01%
2023/07/20	0	0.00	8	133.44	135.00	-8	14,460	-0.06%
2023/07/19	0	0.00	7	126.79	127.50	-7	14,434	-0.05%
2023/07/18	3	124.33	1	120.50	125.00	2	14,485	0.01%
2023/07/17	53	129.84	64.6	127.83	130.00	-11.6	14,425	-0.08%
2023/07/14	219	126.84	21.1	124.39	127.00	198	13,341	1.48%	大買/鉅額交易
2023/07/13	227.7	110.72	18	113.28	115.50	209.7	12,613	1.66%	大買/鉅額交易
2023/07/12	313	102.44	26	102.31	105.00	287	11,715	2.45%	大買/鉅額交易
2023/07/11	19	92.88	22	94.25	95.50	-3	11,020	-0.03%
2023/07/10	2	85.10	7.1	85.79	86.90	-5.1	10,104	-0.05%
2023/07/07	2.1	82.66	0	0.00	84.20	2.1	9,931	0.02%
2023/07/06	19	84.39	26.1	85.02	83.80	-7.1	9,928	-0.07%
2023/07/05	2	81.60	0	0.00	81.00	2	9,556	0.02%
2023/07/04	13	82.85	0	0.00	81.60	13	9,601	0.14%
2023/07/03	11	82.50	0	0.00	81.60	11	9,611	0.11%
2023/06/30	1	79.80	1	80.40	81.00	0	9,650	0.00%
2023/06/29	0	0.00	1	81.40	80.10	-1	9,705	-0.01%
2023/06/27	1.1	77.11	0	0.00	76.70	1.1	10,125	0.01%
2023/06/26	6	78.03	0	0.00	78.30	6	10,225	0.06%
2023/06/21	1.1	80.17	0	0.00	79.80	1.1	10,768	0.01%
2023/06/20	0	0.00	10	80.60	80.50	-10	10,821	-0.09%
2023/06/19	13	83.74	2	83.15	81.60	11	11,007	0.10%
2023/06/16	1	80.80	2	84.90	84.60	-1	11,359	-0.01%
2023/06/14	1	82.30	0	0.00	82.00	1	11,769	0.01%
2023/06/12	25	84.16	21.3	84.59	83.90	3.7	12,564	0.03%
2023/06/09	23	88.14	28	88.45	87.90	-5	12,720	-0.04%
2023/06/08	5.1	84.72	3	84.33	84.80	2.1	13,013	0.02%
2023/06/07	9	88.63	3	89.40	87.90	6	13,809	0.04%
2023/06/06	15	87.63	10	86.38	87.50	5	14,003	0.04%
2023/06/05	18	88.53	24	88.90	88.20	-6	13,742	-0.04%
2023/06/02	16	85.84	19	85.98	84.30	-3	13,298	-0.02%
2023/06/01	1	81.00	5	82.28	83.10	-4	13,393	-0.03%
2023/05/31	9	81.42	6	81.57	80.80	3	13,848	0.02%
2023/05/30	4	82.13	2	81.00	80.60	2	14,101	0.01%
2023/05/29	4	81.15	16.1	81.69	83.10	-12.1	14,588	-0.08%
2023/05/25	5	78.72	2	77.60	77.30	3	16,162	0.02%
2023/05/22	0	0.00	1	77.00	77.10	-1	17,148	-0.01%
2023/05/19	0.1	76.20	0.3	75.30	74.90	-0.2	17,153	0.00%
2023/05/18	1	76.80	2	77.15	76.20	-1	17,170	-0.01%
2023/05/17	2	75.80	0	0.00	76.00	2	17,186	0.01%
2023/05/16	1	74.30	1	75.60	75.60	0	17,215	0.00%
2023/05/15	0	0.00	0.1	73.00	73.20	-0.1	17,302	0.00%
2023/05/12	0.1	71.30	2	72.60	73.50	-1.9	17,428	-0.01%
2023/05/11	3	73.13	1	71.70	71.70	2	17,946	0.01%
2023/05/02	1.2	75.12	1	75.20	75.40	0.2	19,298	0.00%
2023/04/28	0.1	75.40	1	75.00	74.00	-0.9	19,342	0.00%
2023/04/27	1	73.39	0	0.00	73.60	1	19,299	0.01%
2023/04/26	0	72.80	0	0.00	73.00	0	19,270	0.00%
2023/04/25	2	74.20	0	0.00	73.50	2	19,280	0.01%
2023/04/24	0.1	77.10	0	0.00	77.20	0.1	19,278	0.00%
2023/04/21	1	77.20	1	77.60	76.70	0	19,280	0.00%
2023/04/19	3	79.37	0	0.00	79.40	3	19,261	0.02%
2023/04/18	2	81.40	1	82.90	80.50	1	19,227	0.01%
2023/04/17	10	82.10	10	82.80	82.10	0	19,301	0.00%
2023/04/14	0.1	82.70	0	0.00	82.20	0.1	19,408	0.00%
2023/04/13	4	83.05	0	0.00	82.20	4	19,515	0.02%
2023/04/12	0	0.00	2	85.80	85.50	-2	19,547	-0.01%
2023/04/10	2	87.30	4	87.03	87.40	-2	19,543	-0.01%
2023/04/07	2	85.20	0	0.00	85.40	2	19,545	0.01%
2023/04/06	1	85.50	0	0.00	85.50	1	19,545	0.01%
2023/03/31	0	0.00	3	85.13	86.00	-3	19,512	-0.02%
2023/03/30	1	84.90	1	84.40	84.80	0	19,493	0.00%
2023/03/29	1	83.80	1	83.80	83.30	0	19,515	0.00%
2023/03/28	14	85.26	7	84.83	84.10	7	19,537	0.04%
2023/03/27	1	90.80	1	90.70	89.70	0	19,220	0.00%
2023/03/24	149	91.53	150	91.43	89.60	-1	19,247	-0.01%	大買/大賣/
2023/03/22	5	89.84	3	89.97	89.50	2	18,928	0.01%
2023/03/21	2	91.80	1.1	93.38	89.10	0.9	19,292	0.00%
2023/03/20	7	91.20	11.1	91.26	91.80	-4.1	19,422	-0.02%
2023/03/17	4	89.35	2	89.95	89.80	2	19,692	0.01%
2023/03/16	4.2	88.75	4	88.10	88.60	0.2	19,658	0.00%
2023/03/15	5	90.58	7	91.47	89.60	-2	19,380	-0.01%
2023/03/14	40	89.95	30	91.09	88.00	10	19,026	0.05%
2023/03/13	13	92.00	28	92.33	92.90	-15	18,928	-0.08%
2023/03/10	6	93.85	5	94.62	94.80	1	18,556	0.01%
2023/03/09	8	92.89	14	93.81	96.00	-6	18,325	-0.03%
2023/03/08	4	88.43	3	88.07	87.30	1	18,601	0.01%
2023/03/07	17	88.57	2	88.20	87.60	15	18,539	0.08%
2023/03/06	2.3	88.50	2	89.00	89.50	0.3	18,424	0.00%
2023/03/03	6.7	87.39	7	86.53	85.00	-0.3	18,250	0.00%
2023/03/02	1	89.40	3	88.13	87.90	-2	17,890	-0.01%
2023/03/01	7	90.79	22	88.63	89.70	-15	17,649	-0.08%
2023/02/24	64	87.79	73	88.41	90.80	-9	17,103	-0.05%
2023/02/23	7	82.04	10	82.23	83.80	-3	15,978	-0.02%
2023/02/22	5	76.98	2	77.90	76.20	3	15,663	0.02%
2023/02/21	27	80.77	26	79.63	80.30	1	15,878	0.01%
2023/02/20	2	74.25	3	75.17	75.50	-1	15,458	-0.01%
2023/02/16	4	73.75	2	73.40	74.20	2	15,811	0.01%
2023/02/15	5	72.38	5	72.08	72.60	0	16,237	0.00%
2023/02/14	1	73.70	0	0.00	73.70	1	16,523	0.01%
2023/02/13	4	74.68	4	75.25	74.60	0	17,127	0.00%
2023/02/10	8	74.25	2	73.40	73.40	6	17,636	0.03%
2023/02/09	44	77.02	48	76.98	75.30	-4	18,042	-0.02%
2023/02/08	3	74.30	6	73.70	74.50	-3	18,685	-0.02%
2023/02/07	1	71.80	0	0.00	72.20	1	19,168	0.01%
2023/02/03	11	74.79	8	73.39	72.20	3	19,497	0.02%
2023/02/02	6	75.92	16	76.53	77.00	-10	19,396	-0.05%
2023/02/01	1	70.10	0	0.00	70.20	1	19,012	0.01%
2023/01/17	0	0.00	10	66.50	66.60	-10	19,758	-0.05%
2023/01/13	2	67.20	3	67.00	67.00	-1	20,236	0.00%
2023/01/12	0	0.00	1	68.60	68.10	-1	20,539	0.00%
2023/01/11	2	69.75	0	0.00	69.30	2	20,819	0.01%
2023/01/09	2	70.85	1	70.50	70.70	1	21,555	0.00%
2023/01/06	0	0.00	2	69.60	69.70	-2	22,169	-0.01%
2023/01/05	3	69.57	2	71.05	68.80	1	22,827	0.00%
2023/01/04	2	69.40	2	70.20	69.30	0	23,375	0.00%
2023/01/03	0	0.00	1	69.90	69.10	-1	23,527	0.00%
2022/12/30	6	67.57	1	69.80	67.30	5	23,873	0.02%
2022/12/29	0	0.00	3	66.77	67.40	-3	24,176	-0.01%
2022/12/28	4	69.38	1	68.60	67.90	3	25,018	0.01%
2022/12/27	2	70.95	2	71.35	70.90	0	25,275	0.00%
2022/12/26	2	70.10	22	69.55	70.00	-20	25,716	-0.08%
2022/12/23	2	69.30	4	69.00	69.30	-2	26,211	-0.01%
2022/12/22	3	70.00	3	70.70	69.40	0	26,626	0.00%
2022/12/21	1	68.90	2	69.65	69.60	-1	27,218	0.00%
2022/12/19	2	72.60	0	0.00	71.20	2	27,981	0.01%
2022/12/16	3	73.23	4	73.93	73.10	-1	28,384	0.00%
2022/12/15	2	73.80	3	74.63	73.80	-1	28,853	0.00%
2022/12/14	5	75.04	3	75.30	74.50	2	28,913	0.01%
2022/12/13	13	76.18	16	76.50	75.00	-3	28,958	-0.01%
2022/12/12	45	75.88	41	76.46	73.60	4	28,681	0.01%
2022/12/09	42	75.80	36	76.30	76.80	6	28,540	0.02%
2022/12/08	9	74.02	10	74.66	74.70	-1	28,608	0.00%
2022/12/07	1	70.10	4	70.33	70.20	-3	29,142	-0.01%
2022/12/06	1	72.80	2	72.95	71.70	-1	30,033	0.00%
2022/12/05	2	75.30	1	75.10	73.60	1	30,158	0.00%
2022/12/02	3	75.50	1	73.80	75.00	2	29,998	0.01%
2022/12/01	14	77.09	14	75.34	74.40	0	30,046	0.00%
2022/11/30	10	71.92	10	73.51	74.00	0	29,730	0.00%
2022/11/29	2	68.10	2	67.15	68.30	0	29,546	0.00%
2022/11/28	3	68.40	0	0.00	68.20	3	30,800	0.01%
2022/11/25	5	70.22	0	0.00	68.60	5	32,655	0.02%
2022/11/24	1	70.90	2	71.75	71.90	-1	33,411	0.00%
2022/11/17	20	74.00	4	74.15	74.30	16	34,894	0.05%
2022/11/16	5	71.52	6	71.47	71.50	-1	34,705	0.00%
2022/11/15	1	70.30	3	69.13	70.30	-2	34,609	-0.01%
2022/11/14	2	68.35	2	68.50	68.50	0	34,814	0.00%
2022/11/11	20	70.11	17	69.28	67.40	3	34,912	0.01%
2022/11/10	13	69.55	5	70.20	68.90	8	34,807	0.02%
2022/11/09	9	71.58	20	71.06	69.70	-11	34,981	-0.03%
2022/11/08	11	73.02	3	71.57	70.90	8	34,871	0.02%
2022/11/07	5	70.64	2	71.80	70.10	3	34,274	0.01%
2022/11/04	27	70.76	34	70.54	70.30	-7	33,789	-0.02%
2022/11/03	4	68.88	13	70.21	70.60	-9	32,646	-0.03%
2022/11/02	2	64.30	0	0.00	64.20	2	32,059	0.01%
2022/11/01	1	63.20	0	0.00	64.50	1	31,810	0.00%
2022/10/31	0	0.00	3	63.80	64.10	-3	31,629	-0.01%
2022/10/28	1	61.10	0	0.00	60.20	1	31,345	0.00%
2022/10/27	2	62.65	2	62.75	62.90	0	31,169	0.00%
2022/10/26	0	0.00	1	60.20	59.70	-1	30,884	0.00%
2022/10/25	2	61.75	0	0.00	60.90	2	30,630	0.01%
2022/10/24	6	63.93	4	63.43	62.60	2	30,509	0.01%
2022/10/20	6	63.82	4	63.80	64.60	2	30,864	0.01%
2022/10/19	12	66.23	6	65.75	64.00	6	32,142	0.02%
2022/10/18	9	65.53	6	66.10	65.00	3	33,150	0.01%
2022/10/17	10	63.55	7	62.44	66.00	3	33,887	0.01%
2022/10/14	8	64.19	7	65.04	64.00	1	34,011	0.00%
2022/10/13	0	0.00	3	63.00	60.00	-3	33,615	-0.01%
2022/10/12	6.1	65.38	40	65.44	64.70	-33.9	33,001	-0.10%
2022/10/11	1	72.20	15	71.80	71.80	-14	32,494	-0.04%
2022/10/07	5	79.10	15	80.00	79.70	-10	32,278	-0.03%
2022/10/06	19	79.33	3	77.90	78.50	16	31,956	0.05%
2022/10/05	30	79.95	28	80.73	78.70	2	31,799	0.01%
2022/10/04	3.2	78.14	3	77.83	77.60	0.2	31,121	0.00%
2022/10/03	4	77.53	1	75.60	75.30	3	30,944	0.01%
2022/09/30	12	76.38	12	76.21	79.00	0	30,855	0.00%
2022/09/29	0	0.00	4	77.00	76.10	-4	31,036	-0.01%
2022/09/28	14	77.17	8	75.35	74.40	6	31,298	0.02%
2022/09/27	2	79.20	3	78.83	82.20	-1	31,239	0.00%
2022/09/26	3	84.43	1	87.40	79.80	2	30,961	0.01%
2022/09/23	3	90.20	2	87.60	88.60	1	30,712	0.00%
2022/09/22	9	91.53	10	90.80	91.40	-1	30,353	0.00%
2022/09/21	0	0.00	2	88.20	88.50	-2	29,891	-0.01%
2022/09/20	2	88.20	0	0.00	88.30	2	30,285	0.01%
2022/09/19	3	87.17	0	0.00	86.50	3	30,186	0.01%
2022/09/16	4	88.48	2	88.40	88.70	2	29,989	0.01%
2022/09/15	17	92.00	22	91.80	88.50	-5	29,667	-0.02%
2022/09/14	13	88.82	20	90.03	92.40	-7	29,378	-0.02%
2022/09/13	48	89.06	48	89.23	89.00	0	28,505	0.00%
2022/09/12	0	0.00	5	86.08	87.40	-5	27,457	-0.02%
2022/09/08	5	79.30	2	79.75	79.50	3	27,151	0.01%
2022/09/07	1.1	80.93	0	0.00	78.50	1.1	26,915	0.00%
2022/09/06	1	84.20	1	82.10	80.40	0	26,530	0.00%
2022/09/05	5	84.36	14	86.31	83.10	-9	25,997	-0.03%
2022/09/02	40	89.57	31	90.71	86.50	9	25,440	0.04%
2022/09/01	88	91.60	89	90.17	88.60	-1	23,993	0.00%
2022/08/31	33	84.65	19	86.74	90.50	14	22,015	0.06%
2022/08/30	20	82.13	18	82.15	82.30	2	20,950	0.01%
2022/08/29	3	79.83	50	79.72	80.00	-47	20,170	-0.23%
2022/08/26	26	79.52	45	82.60	83.30	-19	19,583	-0.10%
2022/08/25	0	0.00	1	73.30	75.80	-1	18,831	-0.01%
2022/08/24	3	72.97	2	72.40	72.80	1	18,556	0.01%
2022/08/23	1	72.00	1	71.70	71.70	0	18,269	0.00%
2022/08/22	4	77.55	4	75.83	74.30	0	17,888	0.00%
2022/08/19	56	80.02	45	79.92	79.60	11	17,592	0.06%
2022/08/18	11	77.20	4	78.13	77.30	7	17,053	0.04%
2022/08/17	15	77.77	11	78.56	78.50	4	16,700	0.02%
2022/08/16	38	80.30	52	80.20	77.80	-14	16,306	-0.09%
2022/08/15	22	79.24	24	79.21	83.90	-2	15,725	-0.01%
2022/08/12	7	83.34	0	0.00	81.20	7	15,102	0.05%
2022/08/11	4	81.05	0	0.00	81.10	4	15,002	0.03%
2022/08/10	29	80.01	1	80.80	80.80	28	14,949	0.19%
2022/08/09	2	76.00	0	0.00	76.70	2	14,871	0.01%
2022/08/04	2	71.70	29	70.00	70.00	-27	14,690	-0.18%
2022/08/03	16	76.43	8.3	72.77	73.00	7.7	14,550	0.05%
2022/08/01	0	0.00	3	73.50	74.80	-3	14,408	-0.02%
2022/07/29	0	0.00	1.2	74.52	73.00	-1.2	14,329	-0.01%
2022/07/28	0	0.00	1	72.00	71.00	-1	14,173	-0.01%
2022/07/27	8	71.41	3	70.67	73.00	5	14,073	0.04%
2022/07/26	17.2	72.82	8	72.69	73.30	9.2	13,268	0.07%
2022/07/25	24	68.80	25	68.74	72.80	-1	11,679	-0.01%
2022/07/22	40	64.66	24.1	64.38	66.20	15.9	10,286	0.15%
2022/07/21	3	54.90	12	58.98	60.30	-9	9,123	-0.10%
2022/07/20	4	52.93	7	53.96	54.90	-3	8,565	-0.04%
2022/07/19	0	0.00	5	51.10	50.90	-5	8,248	-0.06%
2022/07/18	31	54.38	25	52.35	52.50	6	8,159	0.07%
2022/07/14	1	52.30	0	0.00	51.70	1	7,883	0.01%
2022/07/13	7	51.34	1	52.90	51.00	6	7,705	0.08%
2022/07/11	5	53.48	1	54.70	53.20	4	7,151	0.06%
2022/07/08	7	56.67	0	0.00	54.90	7	6,933	0.10%
2022/07/07	15	58.69	12	57.96	57.60	3	6,461	0.05%
2022/07/06	9.1	56.80	14	53.70	55.00	-4.9	5,711	-0.09%
2022/07/05	19.1	54.98	18	56.58	57.20	1.1	4,986	0.02%
2022/07/04	17	50.66	17	50.40	52.00	0	4,338	0.00%
2022/07/01	3	50.12	1	48.45	47.85	2	4,044	0.05%
2022/06/30	10	47.28	4	48.38	47.75	6	3,730	0.16%
2022/06/29	3	50.53	0	0.00	49.95	3	3,555	0.08%
2022/06/28	6	54.73	8	55.23	55.40	-2	3,309	-0.06%
2022/06/27	1	53.80	2	54.60	54.60	-1	2,744	-0.04%
2022/06/23	4	46.20	9	45.67	45.20	-5	2,411	-0.21%
2022/06/22	5	48.94	3	48.57	47.70	2	2,272	0.09%
2022/06/21	1	46.00	0	0.00	46.75	1	1,872	0.05%
2022/06/20	1	44.50	0	0.00	42.50	1	1,832	0.05%
2022/06/14	1	46.85	0	0.00	47.85	1	1,960	0.05%
2022/06/10	1	50.20	1	50.20	49.90	0	2,023	0.00%
2022/06/02	1	53.60	1	52.70	52.50	0	2,308	0.00%
2022/05/31	0	0.00	1	52.50	53.10	-1	2,436	-0.04%
2022/05/30	0	0.00	1	52.10	51.90	-1	2,632	-0.04%
2022/05/18	1	51.50	2	51.35	51.30	-1	3,051	-0.03%
2022/05/17	1	49.50	3	49.77	50.80	-2	3,070	-0.07%
2022/05/11	0	0.00	1	48.30	48.20	-1	3,276	-0.03%
2022/05/10	1	46.15	2	48.00	47.85	-1	3,355	-0.03%
2022/05/09	3	47.78	0	0.00	47.05	3	3,521	0.09%
2022/05/06	7	49.73	1	50.50	50.50	6	3,561	0.17%
2022/05/05	4	51.23	0	0.00	51.10	4	3,703	0.11%
2022/05/04	0	0.00	3	49.85	50.00	-3	3,761	-0.08%
2022/05/03	3	49.80	2	49.70	49.70	1	3,838	0.03%
2022/04/29	1	52.30	2	52.25	49.10	-1	3,924	-0.03%
2022/04/28	0	0.00	5	50.12	50.10	-5	4,002	-0.12%
2022/04/27	2	49.00	4	48.73	49.85	-2	4,053	-0.05%
2022/04/26	0	0.00	4	52.08	51.20	-4	4,066	-0.10%
2022/04/25	0	0.00	3	51.50	51.30	-3	4,117	-0.07%
2022/04/22	0	0.00	1	54.20	54.40	-1	4,248	-0.02%
2022/04/21	3	55.70	2	55.90	55.80	1	4,348	0.02%
2022/04/20	6	55.85	5	55.92	55.80	1	4,483	0.02%
2022/04/14	0	0.00	1	58.90	58.50	-1	4,965	-0.02%
2022/04/13	1	59.50	0	0.00	59.00	1	5,027	0.02%
2022/04/12	1	57.50	1	57.20	57.30	0	5,152	0.00%
2022/04/07	1	60.90	0	0.00	60.30	1	5,342	0.02%
2022/04/01	0	0.00	0.1	65.10	65.50	-0.1	5,555	0.00%
2022/03/31	3	66.27	2	66.80	65.90	1	5,702	0.02%
2022/03/30	0	0.00	3	67.70	66.40	-3	5,947	-0.05%
2022/03/29	3	67.20	0	0.00	67.10	3	6,206	0.05%
2022/03/28	1	65.50	0	0.00	66.60	1	6,521	0.02%
2022/03/25	2	66.55	3	66.03	66.10	-1	6,649	-0.02%
2022/03/24	3	65.60	1	66.80	67.30	2	6,868	0.03%
2022/03/23	0	0.00	1	66.00	65.10	-1	7,190	-0.01%
2022/03/22	1	64.60	1	65.20	65.60	0	7,585	0.00%
2022/03/21	1	64.00	0	0.00	64.30	1	7,759	0.01%
2022/03/14	0	0.00	3	61.00	61.40	-3	8,893	-0.03%
2022/03/09	1	57.80	1	57.70	57.90	0	10,495	0.00%
2022/03/08	2	57.93	4	57.03	56.70	-2	10,842	-0.02%
2022/03/07	0	0.00	4	60.35	59.30	-4	11,230	-0.04%
2022/03/04	2	65.35	2.2	64.98	64.00	-0.2	11,737	0.00%
2022/03/03	4.1	68.19	1	66.50	66.10	3.1	12,164	0.03%
2022/03/02	3.3	66.86	3	65.63	68.40	0.3	12,643	0.00%
2022/02/24	0	0.00	2.1	62.08	61.50	-2.1	14,277	-0.02%
2022/02/22	0	0.00	2	64.30	64.30	-2	15,252	-0.01%
2022/02/17	1.1	67.09	1	68.30	67.20	0.1	17,688	0.00%
2022/02/16	0.2	68.20	0	0.00	68.00	0.2	19,771	0.00%
2022/02/15	0	0.00	6	65.75	65.60	-6	21,772	-0.03%
2022/02/14	0	0.00	3	65.20	65.20	-3	25,647	-0.01%
2022/02/11	1	68.70	0	0.00	68.80	1	27,111	0.00%
2022/02/10	0	0.00	1	69.50	68.20	-1	27,857	0.00%
2022/02/09	3	68.67	2	68.40	68.70	1	28,956	0.00%
2022/02/07	2	64.10	0	0.00	67.00	2	31,122	0.01%
2022/01/26	6	67.60	2	67.35	67.00	4	31,799	0.01%
2022/01/25	1	69.30	1	66.80	66.50	0	33,215	0.00%
2022/01/21	0	0.00	1	70.50	70.40	-1	35,072	0.00%
2022/01/20	2	71.90	1	71.30	71.00	1	35,207	0.00%
2022/01/19	1	73.20	3	73.10	72.90	-2	36,607	-0.01%
2022/01/18	0.1	73.60	2	73.90	73.20	-1.9	37,018	-0.01%
2022/01/17	2	73.00	7	72.71	73.80	-5	37,279	-0.01%
2022/01/14	1	71.50	6	70.95	72.10	-5	37,609	-0.01%
2022/01/13	2	73.85	3	73.70	73.70	-1	38,006	0.00%
2022/01/12	0	0.00	13	74.25	73.50	-13	38,002	-0.03%
2022/01/11	4	75.68	3	73.83	74.00	1	37,927	0.00%
2022/01/10	2.1	78.06	3	78.50	78.80	-1	37,725	0.00%
2022/01/07	4	78.83	5	79.14	78.10	-1	37,654	0.00%
2022/01/06	4	82.20	0	0.00	82.00	4	37,509	0.01%
2022/01/05	5	84.08	7	85.44	83.50	-2	37,444	-0.01%
2022/01/04	9	86.79	7	87.56	86.00	2	37,324	0.01%
2022/01/03	2	86.75	1	87.30	86.40	1	37,205	0.00%
2021/12/30	3	86.43	0	0.00	85.90	3	37,130	0.01%
2021/12/29	5	86.98	0.1	87.10	87.40	4.9	37,075	0.01%
2021/12/28	7	87.49	3	87.97	86.60	4	37,005	0.01%
2021/12/27	0	0.00	4	88.75	89.00	-4	36,847	-0.01%
2021/12/24	7	88.44	1.2	88.38	87.70	5.8	36,731	0.02%
2021/12/23	1	89.30	7	89.27	89.40	-6	36,479	-0.02%
2021/12/22	8	87.86	8	88.71	86.50	0	36,184	0.00%
2021/12/21	4	86.55	4	87.28	86.70	0	35,854	0.00%
2021/12/20	16	86.89	19	86.75	87.80	-3	35,701	-0.01%
2021/12/17	14.1	86.28	3	85.30	86.30	11.1	35,437	0.03%
2021/12/16	5	89.44	9	89.29	91.20	-4	35,077	-0.01%
2021/12/15	1.2	84.09	2.3	85.73	87.00	-1.1	34,663	0.00%
2021/12/14	3.1	83.74	5	83.36	83.30	-1.9	34,486	-0.01%
2021/12/13	9.3	87.46	8	87.73	87.00	1.3	34,253	0.00%
2021/12/10	10	88.10	7.1	88.47	86.20	2.9	34,088	0.01%
2021/12/09	7.2	90.56	10	90.76	89.20	-2.8	33,832	-0.01%
2021/12/08	8.1	90.64	3	90.57	89.00	5.1	33,400	0.02%
2021/12/07	10.3	91.62	12	93.02	90.20	-1.8	33,056	-0.01%
2021/12/06	16	90.72	5	90.78	90.00	11	32,385	0.03%
2021/12/03	30	90.84	33	92.36	90.40	-3	32,138	-0.01%
2021/12/02	14.3	89.30	15	89.03	87.60	-0.7	31,348	0.00%
2021/12/01	13	87.78	16	88.63	89.00	-3	30,951	-0.01%
2021/11/30	18	86.65	10	86.64	88.30	8	30,503	0.03%
2021/11/29	11	81.35	15	80.43	84.00	-4	29,973	-0.01%
2021/11/26	24	85.15	19	84.78	84.40	5	29,519	0.02%
2021/11/25	36.1	89.14	33	89.80	85.60	3.1	28,830	0.01%
2021/11/24	17	85.22	15	85.22	85.00	2	27,866	0.01%
2021/11/23	19	84.51	14	84.71	85.80	5	27,499	0.02%
2021/11/22	7	89.90	5	90.28	90.50	2	26,899	0.01%
2021/11/19	8	91.65	14.1	92.40	90.50	-6.1	26,619	-0.02%
2021/11/18	24	90.44	9	90.90	89.10	15	25,846	0.06%
2021/11/17	24	92.57	28	93.19	92.80	-4	25,368	-0.02%
2021/11/16	53	92.47	67	91.69	90.70	-14	24,376	-0.06%
2021/11/15	63	99.69	122	99.85	94.50	-59	23,355	-0.25%	大賣/
2021/11/12	68.8	95.60	67.5	95.99	99.00	1.3	21,248	0.01%
2021/11/11	107	94.95	89	95.46	90.00	18	19,169	0.09%	大買/
2021/11/10	40	90.36	55	90.84	92.50	-15	15,253	-0.10%
2021/11/09	67	80.48	61	82.15	84.10	6	13,734	0.04%
2021/11/08	91	71.38	26	73.35	76.50	65	12,992	0.50%
2021/11/05	26.2	70.95	108	71.21	69.60	-81.8	11,841	-0.69%	大賣/
2021/11/04	37	70.24	20	68.71	67.20	17	10,262	0.17%
2021/11/03	89	70.12	31	67.73	71.00	58	9,459	0.61%
2021/11/02	72	70.11	60	69.27	69.00	12	8,675	0.14%
2021/11/01	53	66.15	38	67.47	68.30	15	7,207	0.21%
2021/10/29	9	58.73	20	58.93	62.10	-11	5,907	-0.19%
2021/10/28	51	57.71	86	58.02	56.50	-35	5,203	-0.67%
2021/10/27	74	59.76	29	58.54	58.80	45	4,941	0.91%
2021/10/26	6	57.08	9	58.54	58.60	-3	3,605	-0.08%
2021/10/25	55	50.27	57	53.23	53.30	-2	3,185	-0.06%
2021/10/22	7	50.74	11	49.90	48.50	-4	2,943	-0.14%
2021/10/21	33	49.55	29	49.43	49.70	4	2,551	0.16%
2021/10/20	1	46.65	0	0.00	46.65	1	2,086	0.05%
2021/10/13	1	38.95	0	0.00	38.95	1	2,324	0.04%
2021/10/06	0	0.00	1	40.00	39.35	-1	3,229	-0.03%
2021/10/05	2	39.73	1	40.40	40.75	1	3,517	0.03%
2021/10/01	0	0.00	1	41.60	41.50	-1	3,698	-0.03%
2021/09/30	0	0.00	1	43.45	43.35	-1	3,797	-0.03%
2021/09/29	1	44.15	5	43.35	43.30	-4	4,094	-0.10%
2021/09/28	2	45.70	0	0.00	45.75	2	4,521	0.04%
2021/09/27	0	0.00	6	47.19	46.50	-6	4,602	-0.13%
2021/09/24	1	46.45	1	46.30	46.45	0	4,661	0.00%
2021/09/23	1	45.90	0	0.00	46.00	1	4,768	0.02%
2021/09/22	0	0.00	5	45.75	45.75	-5	4,914	-0.10%
2021/09/17	0	0.00	1	47.50	47.35	-1	4,976	-0.02%
2021/09/16	0	0.00	17	46.70	46.00	-17	5,054	-0.34%
2021/09/15	1	46.25	2	46.65	46.25	-1	5,158	-0.02%
2021/09/10	0	0.00	1	47.60	47.50	-1	5,746	-0.02%
2021/09/09	1	47.00	0	0.00	47.40	1	5,858	0.02%
2021/09/07	1	48.10	0	0.00	47.80	1	6,048	0.02%
2021/09/03	0	0.00	1	51.80	51.20	-1	6,139	-0.02%
2021/09/02	1	51.40	0	0.00	51.00	1	6,119	0.02%
2021/09/01	0	0.00	2	49.98	50.40	-2	6,071	-0.03%
2021/08/30	1	48.50	0	0.00	48.50	1	6,049	0.02%
2021/08/27	2	48.35	0	0.00	48.15	2	6,060	0.03%
2021/08/26	0	0.00	2	48.85	48.25	-2	6,076	-0.03%
2021/08/20	0	0.00	1	47.70	46.90	-1	6,281	-0.02%
2021/08/19	2	46.85	1	46.70	46.50	1	6,292	0.02%
2021/08/16	0	0.00	1	50.20	49.95	-1	6,283	-0.02%
2021/08/13	0	0.00	4	51.40	51.30	-4	6,283	-0.06%
2021/08/12	5	52.72	0	0.00	51.60	5	6,284	0.08%
2021/08/11	0	0.00	2	51.20	50.90	-2	6,247	-0.03%
2021/08/09	1	51.80	1	51.90	51.00	0	6,274	0.00%
2021/08/06	2	52.40	4	52.10	52.10	-2	6,286	-0.03%
2021/08/03	0	0.00	123	54.70	54.40	-123	6,378	-1.93%	大賣/鉅額交易
2021/08/02	3	53.73	5	53.50	53.70	-2	6,458	-0.03%
2021/07/30	9	55.72	12	54.88	54.00	-3	6,566	-0.05%
2021/07/28	6	56.38	6	56.37	56.50	0	6,455	0.00%
2021/07/27	9	59.24	2	57.60	57.60	7	6,433	0.11%
2021/07/26	1	60.80	1	61.40	60.90	0	6,440	0.00%
2021/07/23	8	60.68	1	61.50	59.90	7	6,422	0.11%
2021/07/22	1	60.90	2	60.75	61.10	-1	6,382	-0.02%
2021/07/21	4	60.43	0	0.00	59.90	4	6,341	0.06%
2021/07/20	4	60.85	6	60.60	60.80	-2	6,311	-0.03%
2021/07/19	1	61.90	2	61.50	61.10	-1	6,268	-0.02%
2021/07/16	2	62.85	1	62.10	62.10	1	6,347	0.02%
2021/07/15	2	64.55	0	0.00	63.30	2	6,303	0.03%
2021/07/14	8	63.14	7	62.89	63.60	1	6,120	0.02%
2021/07/13	18	63.09	19	63.73	62.00	-1	5,867	-0.02%
2021/07/12	1	60.00	2	61.35	62.30	-1	5,556	-0.02%
2021/07/09	1	59.70	7	59.84	58.90	-6	5,363	-0.11%
2021/07/08	5	58.48	0	0.00	58.20	5	5,282	0.09%
2021/07/07	10	59.03	1	59.20	57.80	9	5,294	0.17%
2021/07/06	5	61.26	8	59.18	58.60	-3	5,252	-0.06%
2021/07/05	7	61.87	9	62.11	62.40	-2	5,058	-0.04%
2021/07/01	1	55.80	0	0.00	53.80	1	4,847	0.02%
2021/06/29	0	0.00	2	55.70	56.60	-2	5,319	-0.04%
2021/06/25	6	56.12	0	0.00	55.80	6	5,136	0.12%
2021/06/24	1	55.80	0	0.00	55.40	1	5,093	0.02%
2021/06/23	1	55.20	4	54.25	55.30	-3	5,007	-0.06%
2021/06/22	0	0.00	4	57.13	54.70	-4	4,944	-0.08%
2021/06/21	51	54.59	80	54.54	54.70	-29	4,754	-0.61%
2021/06/18	1	53.60	0	0.00	52.10	1	4,520	0.02%
2021/06/17	3	53.13	1	53.50	53.70	2	4,415	0.05%
2021/06/16	13	52.95	2	52.60	52.40	11	4,382	0.25%
2021/06/15	4	52.33	2	52.30	52.30	2	4,254	0.05%
2021/06/10	2	50.90	2	50.60	50.50	0	4,288	0.00%
2021/06/04	0	0.00	11	50.26	49.85	-11	4,258	-0.26%
2021/06/03	4	50.90	3	50.80	50.90	1	4,266	0.02%
2021/06/02	1	50.10	1	50.30	50.90	0	4,270	0.00%
2021/06/01	0	0.00	1	51.40	51.50	-1	4,241	-0.02%
2021/05/31	0	0.00	1	50.40	49.40	-1	4,184	-0.02%
2021/05/28	6	48.87	5	48.72	48.30	1	4,132	0.02%
2021/05/26	0	0.00	2	45.45	45.70	-2	4,075	-0.05%
2021/05/20	1	44.05	0	0.00	42.55	1	4,075	0.02%
2021/05/14	0	0.00	1.3	45.36	44.30	-1.3	3,991	-0.03%
2021/05/13	1.2	43.95	1	46.10	44.20	0.2	3,972	0.00%
2021/05/12	5.1	47.31	11	46.05	45.60	-5.9	3,959	-0.15%
2021/05/11	6	51.89	0	0.00	49.90	6	3,899	0.15%
2021/05/10	1	55.00	10	54.79	54.30	-9	3,857	-0.23%
2021/05/07	9	54.89	1	55.00	54.60	8	3,782	0.21%
2021/05/06	0	0.00	0.2	50.00	50.00	-0.2	3,670	-0.01%
2021/05/05	2	52.00	7	51.63	50.10	-5	3,669	-0.14%
2021/05/04	2	54.50	4	50.70	50.70	-2	3,677	-0.05%
2021/05/03	73	55.07	7	54.50	53.40	66	3,662	1.80%
2021/04/28	5	53.70	0	0.00	53.40	5	3,638	0.14%
2021/04/26	2	57.20	6	56.10	55.70	-4	3,725	-0.11%
2021/04/23	0	55.20	0	0.00	55.50	0	3,747	0.00%
2021/04/22	43	55.96	42	54.57	53.70	1	3,932	0.03%
2021/04/21	4	54.18	2	53.75	53.50	2	3,906	0.05%
2021/04/20	21	54.28	0	0.00	54.20	21	3,946	0.53%
2021/04/19	0	0.00	5	54.04	53.60	-5	3,970	-0.13%
2021/04/16	1	55.60	0	0.00	55.00	1	3,954	0.03%
2021/04/15	1	55.60	0	0.00	55.30	1	3,937	0.03%
2021/04/14	1	53.10	0	0.00	52.80	1	3,884	0.03%
2021/04/13	0	0.00	8	55.46	55.10	-8	3,931	-0.20%
2021/04/12	2	55.00	3	55.53	54.50	-1	4,055	-0.02%
2021/04/09	15	58.90	34	58.33	57.10	-19	4,098	-0.46%
2021/04/08	11	59.63	24	59.88	59.20	-13	4,093	-0.32%
2021/04/07	23	60.58	32.1	59.74	59.50	-9.1	4,033	-0.23%
2021/04/06	53	60.76	19	61.10	62.50	34	3,880	0.88%
2021/04/01	19	57.90	16	57.95	58.00	3	3,512	0.09%
2021/03/31	0	0.00	2	53.15	53.30	-2	3,414	-0.06%
2021/03/30	0	0.00	1	52.40	52.20	-1	3,517	-0.03%
2021/03/29	2	53.75	0	0.00	52.70	2	3,570	0.06%
2021/03/24	1	51.00	0	0.00	50.80	1	4,001	0.02%
2021/03/23	0	52.20	2	51.50	51.00	-2	4,206	-0.05%
2021/03/17	7	50.19	0	0.00	50.00	7	4,299	0.16%
2021/03/16	1	51.90	2	51.45	51.90	-1	4,414	-0.02%
2021/03/15	0	0.00	1	47.30	47.20	-1	4,528	-0.02%
2021/03/11	1	47.65	0	0.00	47.80	1	4,633	0.02%
2021/03/10	0	46.60	0	0.00	46.65	0	4,705	0.00%
2021/03/09	1	47.05	0	0.00	45.80	1	4,794	0.02%
2021/03/08	1	48.50	1	47.25	46.95	0	4,931	0.00%
2021/03/04	1	50.50	1	50.70	49.55	0	5,363	0.00%
2021/02/24	1	52.79	0	0.00	52.00	1	6,202	0.02%
2021/02/17	0	0.00	1	52.60	52.70	-1	6,357	-0.02%
2021/02/05	1	51.70	1	51.80	51.10	0	6,346	0.00%
2021/02/04	1	52.00	0	0.00	51.50	1	6,338	0.02%
2021/02/03	1	52.50	0	0.00	53.10	1	6,323	0.02%
2021/02/01	1	50.30	2	52.00	51.00	-1	6,293	-0.02%
2021/01/29	0	0.00	1	53.20	51.30	-1	6,289	-0.02%
2021/01/28	1	53.30	0	0.00	52.80	1	6,271	0.02%
2021/01/27	1	54.30	0	0.00	54.60	1	6,264	0.02%
2021/01/26	2	55.65	0.1	54.61	54.80	1.9	6,245	0.03%
2021/01/25	2	56.75	0	0.00	56.70	2	6,212	0.03%
2021/01/22	2	57.30	0	0.00	58.10	2	6,187	0.03%
2021/01/21	0	0.00	1	56.10	55.40	-1	6,150	-0.02%
2021/01/20	0	0.00	3	55.90	54.80	-3	6,264	-0.05%
2021/01/19	0	0.00	11	58.52	58.80	-11	6,207	-0.18%
2021/01/18	19	58.14	0	0.00	58.10	19	6,134	0.31%
2021/01/15	17.1	59.96	8	59.70	59.50	9.1	6,043	0.15%
2021/01/14	1	56.80	4	57.40	58.00	-3	5,796	-0.05%
2021/01/13	3	53.80	5	56.00	55.60	-2	5,703	-0.04%
2021/01/12	6	52.57	0	0.00	52.10	6	5,639	0.11%
2021/01/11	0	0.00	1	55.70	55.10	-1	5,590	-0.02%
2021/01/08	5	54.70	0	0.00	54.30	5	5,569	0.09%
2021/01/07	1	55.10	0	0.00	55.10	1	5,527	0.02%
2021/01/06	19	56.76	1	55.50	55.60	18	5,479	0.33%
2021/01/05	5	58.60	9	58.61	59.10	-4	5,361	-0.07%
2021/01/04	2	57.55	5	57.20	58.70	-3	5,175	-0.06%
2020/12/31	0	0.00	2	52.45	53.40	-2	5,031	-0.04%
2020/12/30	0	0.00	0	52.33	51.80	0	4,927	0.00%
2020/12/29	0	0.00	1	50.50	50.40	-1	4,872	-0.02%
2020/12/28	4	52.03	0	52.50	52.00	4	4,815	0.08%
2020/12/25	1	53.10	7	53.10	51.90	-6	4,769	-0.13%
2020/12/24	3	55.43	1	56.20	54.90	2	4,640	0.04%
2020/12/23	1	58.30	0	0.00	58.20	1	4,523	0.02%
2020/12/22	4	57.78	0	0.00	56.80	4	4,477	0.09%
2020/12/21	11	58.81	6	59.27	59.30	5	4,403	0.11%
2020/12/18	9	59.82	17	59.21	60.80	-8	4,270	-0.19%
2020/12/17	5	55.80	3	53.81	56.90	2	3,997	0.05%
2020/12/16	5	51.40	1	52.50	51.80	4	3,794	0.11%
2020/12/15	1	51.00	15	51.38	50.70	-14	3,776	-0.37%
2020/12/14	1	51.90	0	52.50	52.50	1	3,732	0.03%
2020/12/11	1	51.00	1	51.80	51.50	0	3,725	0.00%
2020/12/10	9	52.47	1	55.60	53.30	8	3,682	0.22%
2020/12/09	2	52.45	3	52.13	54.30	-1	3,571	-0.03%
2020/12/08	8	49.60	3	49.53	49.45	5	3,418	0.15%
2020/12/07	8	48.69	7	48.70	48.40	1	3,394	0.03%
2020/12/04	0	0.00	6	50.90	50.80	-6	3,319	-0.18%
2020/12/03	3	50.37	10	51.00	49.60	-7	3,261	-0.21%
2020/12/02	7	52.20	4	52.53	51.60	3	3,201	0.09%
2020/12/01	9	51.71	12	50.70	53.50	-3	3,064	-0.10%
2020/11/30	8.1	50.07	3	48.37	49.80	5.1	2,844	0.18%
2020/11/27	7.1	50.69	16	50.20	49.80	-9	2,641	-0.34%
2020/11/26	14	48.58	3	49.83	51.00	11	2,450	0.45%
2020/11/25	7	45.01	28	46.40	46.40	-21	2,186	-0.96%
2020/11/24	11	42.46	0	0.00	42.20	11	2,022	0.54%
2020/11/23	10	42.05	2	40.45	42.05	8	1,968	0.41%
2020/11/20	4	41.35	11	41.56	40.40	-7	1,972	-0.35%
2020/11/19	11	40.80	0	0.00	41.00	11	1,935	0.57%
2020/11/10	1	37.75	1	38.10	37.60	0	2,437	0.00%
2020/11/09	4	37.83	1	38.20	38.00	3	2,466	0.12%
2020/11/06	1	37.85	0	0.00	37.80	1	2,517	0.04%
2020/10/30	0	0.00	1	38.60	37.40	-1	3,059	-0.03%
2020/10/29	1	38.60	2	38.85	39.00	-1	3,311	-0.03%
2020/10/28	7	41.86	2	41.80	40.50	5	3,322	0.15%
2020/10/21	2	36.50	0	0.00	35.80	2	3,856	0.05%
2020/10/19	0	0.00	1	35.15	35.05	-1	4,378	-0.02%
2020/10/06	0	0.00	1	36.50	36.55	-1	4,963	-0.02%
2020/09/29	0	0.00	20	36.51	36.25	-20	5,710	-0.35%
2020/09/25	1	34.80	0	0.00	35.45	1	5,953	0.02%
2020/09/22	1	38.90	0	0.00	38.70	1	6,356	0.02%
2020/09/21	0	0.00	11	39.72	39.50	-11	6,543	-0.17%
2020/09/16	1	39.10	0	0.00	39.00	1	6,916	0.01%
2020/09/15	10	40.60	0	0.00	39.85	10	6,921	0.14%
2020/09/14	20	41.18	0	0.00	40.80	20	6,985	0.29%
2020/09/07	0	0.00	20	38.66	37.85	-20	6,830	-0.29%
2020/09/01	1	40.50	0	0.00	40.60	1	6,730	0.01%
2020/08/27	10	41.70	0	0.00	40.00	10	6,621	0.15%
2020/08/26	0	0.00	31	41.05	40.55	-31	6,565	-0.47%
2020/08/25	2	42.45	2	42.10	41.75	0	6,490	0.00%
2020/08/24	7	42.04	5	42.26	42.00	2	6,410	0.03%
2020/08/21	24	41.24	14	42.83	43.45	10	6,253	0.16%
2020/08/20	1	38.25	1	39.20	39.50	0	6,045	0.00%
2020/08/19	6	38.90	2	38.95	38.95	4	5,910	0.07%
2020/08/13	3	37.57	0	0.00	36.70	3	5,872	0.05%
2020/08/12	10	37.75	0	0.00	37.60	10	5,851	0.17%
2020/08/07	2	38.70	33	38.62	38.25	-31	5,724	-0.54%
2020/08/06	6	40.64	3	39.95	39.80	3	5,623	0.05%
2020/08/05	14	41.63	11.4	41.83	41.10	2.6	5,510	0.05%
2020/08/04	35	40.12	13	40.29	40.45	22	5,238	0.42%
2020/08/03	5	38.00	0	0.00	38.50	5	4,970	0.10%
2020/07/31	10	38.90	6	38.87	38.80	4	4,931	0.08%
2020/07/30	20	38.52	20	38.74	38.75	0	4,844	0.00%
2020/07/29	6	34.36	2	34.55	35.80	4	4,588	0.09%
2020/07/28	6	34.21	1	33.30	33.40	5	4,540	0.11%
2020/07/27	12	39.09	2	36.85	36.75	10	4,396	0.23%
2020/07/24	57	39.64	83	38.96	38.00	-26	4,291	-0.61%
2020/07/23	36	38.50	26	38.82	38.80	10	3,973	0.25%
2020/07/22	11	37.87	3	37.52	37.10	8	3,776	0.21%
2020/07/21	11	37.48	3	37.17	37.30	8	3,756	0.21%
2020/07/20	3	37.47	3	36.60	36.60	0	3,729	0.00%
2020/07/17	3	37.75	15	37.70	37.70	-12	3,658	-0.33%
2020/07/16	12	37.26	1	36.50	36.35	11	3,579	0.31%
2020/07/15	8	37.09	3	36.30	36.20	5	3,538	0.14%
2020/07/14	2	37.30	2	37.10	37.55	0	3,484	0.00%
2020/07/13	3	39.07	3	38.20	38.10	0	3,500	0.00%
2020/07/10	9	38.27	9	37.88	37.85	0	3,462	0.00%
2020/07/09	23	40.87	25	40.59	39.20	-2	3,373	-0.06%
2020/07/08	8	37.12	7	37.79	38.10	1	3,048	0.03%
2020/07/07	1	35.05	0	0.00	35.05	1	2,744	0.04%
2020/07/06	1	36.90	1	37.05	37.35	0	2,653	0.00%
2020/07/03	12	38.88	11	38.59	37.00	1	2,525	0.04%
2020/07/01	0	0.00	5	33.30	33.05	-5	2,133	-0.23%
2020/06/30	2	33.43	10	33.50	33.55	-8	2,057	-0.39%
2020/06/29	0	0.00	7	31.99	32.55	-7	1,863	-0.38%
2020/06/24	7	29.49	6	28.73	29.60	1	1,674	0.06%
2020/06/23	2	26.45	0	0.00	26.95	2	1,477	0.14%
2020/06/22	7	26.01	2	26.30	26.30	5	1,457	0.34%
2020/06/19	2	26.60	1	27.75	26.60	1	1,421	0.07%
2020/06/18	4	27.38	0	0.00	27.40	4	1,314	0.30%
2020/06/17	1	27.40	1	27.85	27.50	0	1,307	0.00%
2020/06/16	6	27.88	2	27.70	27.50	4	1,318	0.30%
2020/06/15	1	27.35	1	27.70	27.00	0	1,335	0.00%
2020/06/12	1	26.80	1	27.55	27.60	0	1,338	0.00%
2020/06/11	2	28.43	1	29.25	28.10	1	1,347	0.07%
2020/06/10	1	28.80	0	0.00	28.95	1	1,348	0.07%
2020/06/08	0	0.00	5	30.05	29.95	-5	1,375	-0.36%
2020/05/28	0	0.00	1	30.20	29.25	-1	1,396	-0.07%
2020/05/27	1	30.05	0	0.00	30.00	1	1,402	0.07%
2020/05/26	0	0.00	5	29.86	30.65	-5	1,390	-0.36%
2020/05/25	1	29.30	0	0.00	29.30	1	1,378	0.07%
2020/05/21	0	0.00	1	30.55	30.65	-1	1,371	-0.07%
2020/05/20	0	0.00	1	28.70	28.95	-1	1,352	-0.07%
2020/05/19	1	28.80	0	0.00	28.90	1	1,345	0.07%
2020/05/18	5	28.40	0	0.00	29.00	5	1,335	0.37%
2020/05/15	4	28.60	0	0.00	27.70	4	1,321	0.30%
2020/05/14	17	28.70	0	0.00	28.25	17	1,306	1.30%
2020/05/12	17	29.00	0	0.00	29.20	17	1,301	1.31%
2020/05/11	15	29.90	0	0.00	29.80	15	1,292	1.16%
2020/05/06	5	30.45	0	0.00	30.05	5	1,277	0.39%
2020/05/04	2	32.25	0	0.00	31.65	2	1,255	0.16%
2020/04/28	4	31.78	1	31.90	31.70	3	1,260	0.24%
2020/04/27	2	31.85	0	0.00	32.00	2	1,273	0.16%
2020/04/24	1	31.40	5	32.55	32.00	-4	1,255	-0.32%
2020/04/22	1	30.90	0	0.00	31.20	1	1,229	0.08%
2020/04/17	2	31.20	0	0.00	30.45	2	1,236	0.16%
2020/04/16	3	30.30	1	29.70	30.45	2	1,173	0.17%
2020/04/15	0	0.00	3	27.70	27.70	-3	1,095	-0.27%
2020/04/10	2	23.85	0	0.00	24.20	2	1,075	0.19%
2020/04/09	1	24.75	0	0.00	24.45	1	1,094	0.09%
2020/03/31	1	19.10	1	19.05	19.25	0	1,168	0.00%
2020/03/24	0	0.00	2	18.03	17.85	-2	1,538	-0.13%
2020/03/20	1	17.80	2	18.05	18.00	-1	1,626	-0.06%
2020/03/19	1	17.15	0	0.00	16.95	1	1,649	0.06%
2020/03/12	0	0.00	1	23.75	23.70	-1	1,594	-0.06%
2020/02/20	0	0.00	5	30.75	30.50	-5	1,570	-0.32%
2020/02/19	0	0.00	1	30.90	30.75	-1	1,568	-0.06%
2020/02/12	1	30.55	1	30.80	30.65	0	1,555	0.00%
2020/02/11	1	30.20	0	0.00	30.20	1	1,552	0.06%
2020/02/06	0	0.00	1	30.20	30.60	-1	1,536	-0.07%
2020/02/05	1	30.00	0	0.00	30.00	1	1,531	0.07%
2020/02/04	4	30.28	1	29.65	30.10	3	1,529	0.20%
2020/02/03	1	28.40	2	28.50	29.15	-1	1,523	-0.07%
2020/01/20	1	36.05	0	0.00	35.65	1	1,465	0.07%
2020/01/15	0	0.00	2	35.65	35.60	-2	1,463	-0.14%
2020/01/14	1	36.10	0	0.00	35.65	1	1,437	0.07%
2020/01/13	1	36.15	0	0.00	36.10	1	1,425	0.07%
2020/01/08	0	0.00	1	34.05	33.50	-1	1,393	-0.07%
2020/01/07	1	34.10	0	0.00	34.10	1	1,391	0.07%
2019/12/25	1	36.70	3	36.45	36.60	-2	1,265	-0.16%
2019/12/24	1	35.85	1	36.95	36.90	0	1,247	0.00%
2019/12/23	3	36.65	0	0.00	36.05	3	1,197	0.25%
2019/12/20	0	0.00	1	34.85	34.60	-1	1,052	-0.10%
2019/12/19	1	34.45	2	33.85	34.60	-1	1,001	-0.10%
2019/12/17	1	33.75	1	33.70	33.30	0	1,122	0.00%
2019/12/16	0	0.00	1	33.60	33.40	-1	1,046	-0.10%
2019/12/11	2	32.45	0	0.00	32.95	2	1,021	0.20%
2019/12/10	1	32.10	0	0.00	32.05	1	1,013	0.10%
2019/12/02	0	0.00	1	31.80	31.80	-1	1,174	-0.09%
2019/11/29	1	32.00	0	0.00	32.00	1	1,199	0.08%
2019/11/28	0	0.00	1	32.55	32.15	-1	1,207	-0.08%
2019/11/27	1	32.70	0	0.00	32.70	1	1,205	0.08%
2019/11/26	0	0.00	1	32.85	32.90	-1	1,200	-0.08%
2019/11/25	1	32.60	0	0.00	32.60	1	1,203	0.08%
2019/11/22	0	0.00	1	33.60	32.80	-1	1,202	-0.08%
2019/11/21	1	33.55	0	0.00	33.45	1	1,190	0.08%
2019/11/18	0	0.00	1	31.70	31.65	-1	1,119	-0.09%
2019/11/15	1	31.50	0	0.00	31.40	1	1,123	0.09%
2019/11/07	0	0.00	2	32.00	31.95	-2	1,158	-0.17%
2019/11/05	0	0.00	1	33.00	32.80	-1	1,187	-0.08%
2019/11/04	3	32.93	0	0.00	32.80	3	1,201	0.25%
2019/10/28	1	33.70	1	33.85	33.70	0	1,233	0.00%
2019/10/25	0	0.00	1	34.15	34.05	-1	1,251	-0.08%
2019/10/23	0	0.00	1	34.60	34.90	-1	1,391	-0.07%
2019/10/22	1	34.40	0	0.00	34.40	1	1,381	0.07%
2019/09/24	1	36.20	1	36.60	35.55	0	1,452	0.00%
2019/09/23	1	36.30	1	36.75	36.30	0	1,430	0.00%
2019/09/19	0	0.00	1	33.90	33.80	-1	1,325	-0.08%
2019/09/18	1	33.80	1	33.75	33.80	0	1,350	0.00%
2019/09/17	1	33.35	0	0.00	33.35	1	1,384	0.07%
2019/09/16	0	0.00	1	34.05	33.50	-1	1,489	-0.07%
2019/09/12	1	34.10	0	0.00	34.10	1	1,524	0.07%
2019/09/06	1	34.20	1	33.70	33.95	0	1,717	0.00%
2019/09/03	0	0.00	1	32.95	32.60	-1	1,786	-0.06%
2019/09/02	0	0.00	6	32.28	32.50	-6	1,776	-0.34%
2019/08/30	1	31.75	0	0.00	31.70	1	1,773	0.06%
2019/08/29	2	32.13	0	0.00	31.70	2	1,791	0.11%
2019/08/21	0	0.00	1	32.20	32.05	-1	1,836	-0.05%
2019/08/20	1	32.15	1	32.70	32.15	0	1,854	0.00%
2019/08/19	1	32.30	0	0.00	32.30	1	1,870	0.05%
2019/08/16	1	32.20	1	31.90	32.45	0	1,882	0.00%
2019/08/15	1	31.00	0	0.00	31.05	1	1,885	0.05%
2019/08/12	0	0.00	1	32.10	32.10	-1	1,991	-0.05%
2019/08/08	1	31.60	1	32.20	31.60	0	2,048	0.00%
2019/08/07	1	31.15	0	0.00	31.15	1	2,113	0.05%
2019/08/06	2	32.60	0	0.00	33.05	2	2,116	0.09%
2019/08/05	0	0.00	2	34.45	33.90	-2	2,122	-0.09%
2019/08/02	1	34.40	0	0.00	34.40	1	2,159	0.05%
2019/07/31	1	35.10	2	35.20	35.10	-1	2,251	-0.04%
2019/07/30	1	35.20	1	36.40	35.20	0	2,272	0.00%
2019/07/29	1	36.55	2	37.40	36.55	-1	2,261	-0.04%
2019/07/26	2	37.10	2	37.25	37.00	0	2,259	0.00%
2019/07/25	2	36.50	0	0.00	36.80	2	2,221	0.09%
2019/07/22	0	0.00	1	35.15	35.30	-1	2,225	-0.04%
2019/07/19	1	35.00	0	0.00	35.00	1	2,226	0.04%
2019/07/17	1	35.00	1	35.30	35.35	0	2,239	0.00%
2019/07/12	0	0.00	1	35.30	34.85	-1	2,302	-0.04%
2019/07/11	1	35.10	0	0.00	35.10	1	2,374	0.04%
2019/07/09	0	0.00	1	35.45	35.35	-1	2,457	-0.04%
2019/07/08	1	35.30	0	0.00	35.30	1	2,476	0.04%
2019/07/05	0	0.00	1	36.70	36.20	-1	2,481	-0.04%
2019/07/04	1	36.40	0	0.00	36.45	1	2,536	0.04%
2019/07/02	0	0.00	1	36.20	37.25	-1	2,579	-0.04%
2019/07/01	1	35.95	0	0.00	36.00	1	2,576	0.04%
2019/06/28	1	35.50	0	0.00	35.50	1	2,591	0.04%
2019/06/25	1	35.40	9	34.29	34.25	-8	2,628	-0.30%
2019/06/24	0	0.00	1	35.45	34.90	-1	2,724	-0.04%
2019/06/21	2	38.58	1	37.50	35.85	1	2,762	0.04%
2019/06/20	1	38.60	1	38.30	38.35	0	2,697	0.00%
2019/06/19	0	0.00	1	38.75	38.60	-1	2,773	-0.04%
2019/06/14	0	0.00	1	33.80	34.90	-1	2,905	-0.03%
2019/06/13	1	33.50	1	34.50	33.50	0	2,984	0.00%
2019/06/12	1	34.25	0	0.00	34.00	1	3,264	0.03%
2019/06/11	2	32.98	6	33.02	32.60	-4	3,391	-0.12%
2019/06/10	0	0.00	1	32.25	32.50	-1	3,428	-0.03%
2019/06/06	1	31.50	0	0.00	31.50	1	3,435	0.03%
2019/06/05	2	32.63	2	32.78	32.05	0	3,449	0.00%
2019/06/04	0	0.00	1	32.25	31.80	-1	3,471	-0.03%
2019/06/03	2	32.10	1	32.40	32.05	1	3,513	0.03%
2019/05/31	1	32.80	0	0.00	32.80	1	3,564	0.03%
2019/05/30	0	0.00	1	32.15	32.50	-1	3,561	-0.03%
2019/05/29	1	31.70	0	0.00	31.70	1	3,565	0.03%
2019/05/28	2	31.40	0	0.00	33.00	2	3,571	0.06%
2019/05/27	1	31.30	0	0.00	31.40	1	3,567	0.03%
2019/05/24	0	0.00	1	32.90	32.15	-1	3,590	-0.03%
2019/05/23	1	32.50	0.1	32.35	32.50	0.9	3,594	0.02%
2019/05/21	1	33.85	2	33.80	34.20	-1	3,672	-0.03%
2019/05/20	7	33.39	6	33.39	33.10	1	3,733	0.03%
2019/05/17	1	32.40	0	0.00	32.35	1	3,741	0.03%
2019/05/16	1	33.80	0	0.00	33.05	1	3,755	0.03%
2019/05/13	0	0.00	1	33.00	31.00	-1	3,653	-0.03%
2019/05/10	1	32.40	1	33.20	32.40	0	3,668	0.00%
2019/05/09	2	33.70	2	34.70	33.10	0	3,640	0.00%
2019/05/08	1	34.95	0	0.00	34.95	1	3,625	0.03%
2019/05/06	0	0.00	1	38.75	38.10	-1	3,626	-0.03%
2019/05/03	1	39.15	0	0.00	39.15	1	3,631	0.03%
2019/04/24	3	39.70	1	39.50	38.60	2	3,593	0.06%
2019/04/23	1	39.20	0	0.00	39.20	1	3,578	0.03%
2019/04/18	1	40.20	1	38.20	38.10	0	3,560	0.00%
2019/04/17	10	40.96	2	40.38	40.00	8	3,536	0.23%
2019/04/15	0	0.00	2	39.20	39.10	-2	3,406	-0.06%
2019/04/11	1	39.00	1	39.65	39.00	0	3,385	0.00%
2019/04/10	1	39.40	1	39.80	39.10	0	3,375	0.00%
2019/04/08	1	40.90	1	39.55	39.55	0	3,337	0.00%
2019/04/03	0	0.00	1	39.55	39.55	-1	3,323	-0.03%
2019/04/02	2	39.50	1	39.10	39.00	1	3,375	0.03%
2019/04/01	2	39.60	0	0.00	39.20	2	3,355	0.06%
2019/03/29	2	39.73	2	39.55	39.90	0	3,323	0.00%
2019/03/28	1	39.30	1	39.20	39.00	0	3,292	0.00%
2019/03/27	0	0.00	3	40.00	40.00	-3	3,279	-0.09%
2019/03/25	1	36.75	2	36.38	36.55	-1	3,088	-0.03%
2019/03/22	2	38.80	1	38.15	37.70	1	3,061	0.03%
2019/03/21	1	38.20	2	38.13	38.10	-1	2,988	-0.03%
2019/03/20	5	38.71	4	38.09	38.10	1	3,078	0.03%
2019/03/19	11	39.01	8	39.00	37.35	3	3,027	0.10%
2019/03/18	5	36.54	10	37.29	38.50	-5	2,779	-0.18%
2019/03/15	0	0.00	2	34.50	35.00	-2	2,672	-0.07%
2019/03/14	7	33.21	5	33.51	33.85	2	2,396	0.08%
2019/03/13	0	0.00	1	28.90	30.80	-1	2,243	-0.04%
2019/03/12	3	28.88	0	0.00	28.85	3	2,211	0.14%
2019/03/08	1	29.10	1	29.10	28.80	0	2,259	0.00%
2019/03/07	1	28.50	0	0.00	28.80	1	2,269	0.04%
2019/03/04	0	0.00	0.5	28.05	28.20	-0.5	2,321	-0.02%
2019/02/25	1	28.65	1	28.65	28.65	0	2,641	0.00%
2019/02/22	1	29.05	1	28.85	28.90	0	2,634	0.00%
2019/02/21	1	28.35	11	29.27	29.00	-10	2,629	-0.38%
2019/02/20	10	28.96	0	0.00	28.35	10	2,579	0.39%
2019/02/18	0	0.00	2	27.40	27.95	-2	2,494	-0.08%
2019/02/15	3	26.57	2	26.45	26.50	1	2,468	0.04%
2019/02/14	2	26.53	3	26.40	26.40	-1	2,542	-0.04%
2019/02/13	3	26.65	1	26.50	26.25	2	2,614	0.08%
2019/02/12	0	0.00	1	27.15	26.80	-1	2,610	-0.04%
2019/02/11	2	26.50	4	26.91	26.80	-2	2,658	-0.08%
2019/01/30	1	25.85	1	26.45	25.65	0	2,670	0.00%
2019/01/29	2	26.03	0	0.00	26.10	2	2,669	0.07%
2019/01/28	2	26.58	0	0.00	25.85	2	2,649	0.08%
2019/01/22	0	0.00	8	24.80	24.65	-8	2,673	-0.30%
2019/01/18	5	23.78	5	23.87	23.80	0	2,685	0.00%
2019/01/17	6	24.67	8	24.10	23.80	-2	2,719	-0.07%
2019/01/16	6	24.89	6	25.02	24.70	0	2,716	0.00%
2019/01/14	6	24.76	7	24.84	24.70	-1	2,730	-0.04%
2019/01/11	3	24.85	2	24.65	24.65	1	2,752	0.04%
2019/01/10	5	24.99	4	25.06	24.85	1	2,760	0.04%
2019/01/09	6	25.11	4	25.55	25.00	2	2,777	0.07%
2019/01/08	2	24.43	2	24.65	24.65	0	2,779	0.00%
2019/01/07	4	24.71	3	24.97	24.60	1	2,799	0.04%
2019/01/04	6	23.99	8	24.23	24.00	-2	2,836	-0.07%
2019/01/03	4	25.21	4	25.43	25.20	0	2,846	0.00%
2019/01/02	2	25.95	1	26.40	25.95	1	2,864	0.03%
2018/12/28	3	26.43	5	26.32	26.30	-2	2,880	-0.07%
2018/12/27	7	27.04	0	0.00	26.80	7	2,930	0.24%
2018/12/26	3	27.98	5	28.07	26.90	-2	2,945	-0.07%
2018/12/25	2	27.63	1	27.80	27.70	1	2,948	0.03%
2018/12/24	3	26.83	3	27.07	26.90	0	2,886	0.00%
2018/12/21	2	26.93	2	27.28	27.30	0	2,898	0.00%
2018/12/20	2	27.68	2	27.98	27.95	0	2,906	0.00%
2018/12/19	4	27.78	4	28.14	28.00	0	2,954	0.00%
2018/12/14	2	28.23	2	28.58	28.75	0	3,038	0.00%
2018/12/13	3	29.32	0	0.00	28.85	3	3,134	0.10%
2018/12/12	0	0.00	1	27.65	27.75	-1	3,085	-0.03%
2018/12/06	0	0.00	1	28.45	26.10	-1	3,086	-0.03%
2018/12/05	1	28.30	1	27.95	28.30	0	3,066	0.00%
2018/12/03	0	0.00	1	29.40	29.20	-1	3,080	-0.03%
2018/11/30	1	28.05	2	28.48	28.60	-1	3,070	-0.03%
2018/11/29	1	28.40	3	28.30	28.40	-2	3,068	-0.07%
2018/11/28	1	27.40	0	0.00	27.40	1	3,029	0.03%
2018/11/26	3	27.13	1	26.90	26.80	2	3,227	0.06%
2018/11/21	1	24.10	0	0.00	24.30	1	3,016	0.03%
2018/11/19	0	0.00	2	24.30	23.65	-2	3,007	-0.07%
2018/11/16	3	24.18	1	24.10	23.95	2	3,064	0.07%
2018/11/15	0	0.00	1	24.30	23.70	-1	3,118	-0.03%
2018/11/14	1	24.15	0	0.00	24.00	1	3,110	0.03%
2018/11/13	1	23.95	2	24.13	24.90	-1	3,087	-0.03%
2018/11/12	1	22.25	2	22.55	24.65	-1	3,018	-0.03%
2018/11/09	2	22.45	3	22.70	22.75	-1	2,973	-0.03%
2018/11/08	1	22.30	5	22.83	22.35	-4	2,995	-0.13%
2018/11/07	2	21.23	2	20.78	22.55	0	3,010	0.00%
2018/11/06	4	20.64	2	20.95	20.50	2	3,039	0.07%
2018/11/05	0	0.00	1	20.95	21.15	-1	3,087	-0.03%
2018/11/02	0	0.00	1	21.30	21.30	-1	3,138	-0.03%
2018/11/01	2	21.20	2	21.38	21.35	0	3,132	0.00%
2018/10/30	2	18.98	2	19.15	19.05	0	3,144	0.00%
2018/10/29	4	18.83	4	19.00	19.00	0	3,158	0.00%
2018/10/26	2	19.65	0	0.00	18.85	2	3,200	0.06%
2018/10/25	4	19.99	5	19.89	19.65	-1	3,196	-0.03%
2018/10/24	7	21.40	5	21.69	21.15	2	3,190	0.06%
2018/10/23	2	22.45	1	22.55	21.95	1	3,184	0.03%
2018/10/22	1	23.10	0	0.00	23.05	1	3,188	0.03%
2018/10/19	1	22.40	2	22.40	22.45	-1	3,193	-0.03%
2018/10/18	1	23.50	1	23.75	23.10	0	3,213	0.00%
2018/10/17	1	25.20	2	24.58	24.00	-1	3,240	-0.03%
2018/10/16	1	24.65	0	0.00	24.65	1	3,311	0.03%
2018/10/09	1	27.60	0	0.00	27.20	1	3,417	0.03%
2018/10/08	1	28.75	0	0.00	28.90	1	3,448	0.03%
2018/10/05	2	29.10	2	29.80	28.75	0	3,464	0.00%
2018/10/04	1	30.85	0	0.00	30.85	1	3,488	0.03%
2018/10/02	1	35.10	0	0.00	35.00	1	3,755	0.03%
2018/09/28	1	36.20	0	0.00	35.75	1	3,978	0.03%
2018/09/27	0	0.00	1	37.00	36.10	-1	4,132	-0.02%
2018/09/26	4	37.06	1	37.90	37.00	3	4,340	0.07%
2018/09/20	2	38.25	3	37.33	36.95	-1	5,195	-0.02%
2018/09/19	1	38.05	1	38.20	38.05	0	5,237	0.00%
2018/09/18	3	38.12	2	37.85	37.35	1	5,270	0.02%
2018/09/17	1	36.60	3	36.97	36.20	-2	5,414	-0.04%
2018/09/14	1	35.65	1	36.00	36.60	0	5,661	0.00%
2018/09/12	2	35.15	2	35.50	35.20	0	6,269	0.00%
2018/09/11	1	36.05	2	36.15	36.05	-1	6,611	-0.02%
2018/09/10	2	35.25	0	0.00	35.00	2	6,919	0.03%
2018/09/07	0	0.00	4	37.35	37.05	-4	7,192	-0.06%
2018/09/06	7	38.77	5	39.03	38.35	2	7,280	0.03%
2018/09/04	0	0.00	6	38.90	38.40	-6	7,816	-0.08%
2018/09/03	2	39.80	4	39.83	37.40	-2	7,856	-0.03%
2018/08/31	1	39.90	1	39.90	39.90	0	7,891	0.00%
2018/08/30	11	36.89	1	36.95	36.90	10	7,861	0.13%
2018/08/29	1	37.05	5	35.30	36.50	-4	7,909	-0.05%
2018/08/28	0	0.00	1	35.15	35.00	-1	8,048	-0.01%
2018/08/27	0	0.00	1	34.85	35.60	-1	8,131	-0.01%
2018/08/23	2	36.13	1	35.40	35.30	1	8,274	0.01%
2018/08/22	0	0.00	1	34.65	36.35	-1	8,297	-0.01%
2018/08/20	0	0.00	1	35.75	35.15	-1	8,310	-0.01%
2018/08/17	1	35.55	0	0.00	35.30	1	8,324	0.01%
2018/08/16	1	34.90	1	35.85	35.90	0	8,317	0.00%
2018/08/15	1	35.90	1	35.60	35.45	0	8,315	0.00%
2018/08/14	2	35.13	1	35.45	35.50	1	8,324	0.01%
2018/08/10	6	40.26	0	0.00	38.70	6	8,575	0.07%
2018/08/09	1	38.60	3	39.77	38.65	-2	8,835	-0.02%
2018/08/08	1	41.00	0	0.00	40.10	1	9,082	0.01%
2018/08/06	1	41.00	0	0.00	40.90	1	9,252	0.01%
2018/08/03	0	0.00	1	42.60	43.40	-1	9,304	-0.01%
2018/08/02	1	42.35	0	0.00	42.35	1	9,410	0.01%
2018/08/01	1	44.85	0	0.00	44.85	1	9,461	0.01%
2018/07/31	0	0.00	1	45.00	45.60	-1	9,520	-0.01%
2018/07/30	0	0.00	1	46.30	45.15	-1	9,620	-0.01%
2018/07/27	2	46.50	0	0.00	46.50	2	9,793	0.02%
2018/07/26	1	46.70	0	0.00	46.55	1	10,005	0.01%
2018/07/23	3	46.60	4	47.70	47.15	-1	10,464	-0.01%
2018/07/19	1	46.30	1	45.90	45.00	0	10,644	0.00%
2018/07/18	2	47.30	1	47.10	46.20	1	10,796	0.01%
2018/07/17	0	0.00	0.5	47.00	47.25	-0.5	10,883	0.00%
2018/07/16	1	48.95	1	48.50	48.00	0	11,280	0.00%
2018/07/13	9	48.26	10	48.70	48.20	-1	11,245	-0.01%
2018/07/12	3	48.92	2	48.15	47.95	1	11,567	0.01%
2018/07/11	9	49.20	10	47.91	48.10	-1	11,705	-0.01%
2018/07/10	3	45.00	3	44.98	45.60	0	11,634	0.00%
2018/07/09	12	48.38	11	47.90	47.50	1	11,760	0.01%
2018/07/06	1	48.55	2	48.80	48.55	-1	11,839	-0.01%
2018/07/05	3	48.25	4	49.86	47.75	-1	11,778	-0.01%
2018/07/04	13	50.22	12	48.97	49.00	1	11,826	0.01%
2018/07/03	6	51.60	4	51.60	50.00	2	11,863	0.02%
2018/07/02	4	54.20	6	55.33	51.40	-2	11,591	-0.02%
2018/06/29	3	48.90	3	49.53	50.40	0	11,188	0.00%
2018/06/28	3	47.17	3	45.68	45.85	0	10,976	0.00%
2018/06/27	1	47.10	1	47.45	47.70	0	10,885	0.00%
2018/06/26	22	47.89	20	45.82	47.50	2	10,755	0.02%
2018/06/25	32	47.98	33	45.32	44.50	-1	10,586	-0.01%
2018/06/22	2	51.20	3	50.12	49.00	-1	10,353	-0.01%
2018/06/21	7	48.71	5	49.17	50.10	2	10,077	0.02%
2018/06/20	10	45.62	29	45.64	46.10	-19	9,813	-0.19%
2018/06/19	12	46.75	8	46.33	47.15	4	9,495	0.04%
2018/06/15	10	41.70	2	41.03	42.90	8	9,375	0.09%
2018/06/14	2	39.93	0	0.00	40.15	2	9,233	0.02%
2018/06/13	0	0.00	3	40.85	39.00	-3	9,282	-0.03%
2018/06/12	0	0.00	1	40.55	39.35	-1	9,006	-0.01%
2018/06/11	2	37.58	1	38.25	37.65	1	9,064	0.01%
2018/06/08	4	35.90	5	36.26	35.95	-1	9,002	-0.01%
2018/06/07	4	38.50	1	37.50	37.45	3	8,910	0.03%
2018/06/06	2	38.90	3	38.55	38.55	-1	8,907	-0.01%
2018/06/05	4	40.78	6	39.00	38.20	-2	8,871	-0.02%
2018/06/04	2	40.70	2	42.33	42.30	0	8,700	0.00%
2018/05/31	1	39.50	0	0.00	39.45	1	8,675	0.01%
2018/05/30	0	0.00	3	38.50	38.70	-3	8,661	-0.03%
2018/05/29	5	36.75	0	0.00	37.50	5	8,673	0.06%
2018/05/28	0	0.00	1	35.30	35.00	-1	8,672	-0.01%
2018/05/25	1	36.20	0	0.00	34.80	1	8,726	0.01%
2018/05/23	0	0.00	1	35.65	35.50	-1	8,985	-0.01%
2018/05/22	1	35.10	0	0.00	35.80	1	9,216	0.01%
2018/05/21	1	37.30	0	0.00	37.00	1	9,236	0.01%
2018/05/18	2	35.65	1	35.50	35.60	1	9,168	0.01%
2018/05/17	3	36.17	3	36.08	36.60	0	9,229	0.00%
2018/05/15	0	0.00	1	36.50	36.50	-1	8,844	-0.01%
2018/05/14	2	32.10	0	0.00	33.20	2	8,863	0.02%
2018/05/11	7	30.20	7	30.77	30.20	0	8,709	0.00%
2018/05/10	5	30.44	5	30.68	30.15	0	8,637	0.00%
2018/05/09	5	31.33	7	31.49	31.00	-2	8,554	-0.02%
2018/05/08	7	31.00	8	31.74	30.90	-1	8,544	-0.01%
2018/05/07	2	31.00	5	31.50	31.00	-3	8,596	-0.03%
2018/05/04	6	31.68	3	32.55	31.10	3	8,574	0.03%
2018/05/03	1	31.00	2	31.28	31.90	-1	8,483	-0.01%
2018/05/02	6	33.15	3	32.68	30.90	3	8,397	0.04%
2018/04/30	0	0.00	1	33.95	33.95	-1	8,158	-0.01%
2018/04/27	0	0.00	1	30.90	30.90	-1	8,131	-0.01%
2018/04/26	10	30.53	10	30.63	28.10	0	7,996	0.00%
2018/04/25	5	29.52	4	29.50	29.90	1	7,863	0.01%
2018/04/23	0	0.00	5	33.90	32.20	-5	7,447	-0.07%
2018/04/20	10	36.74	9	35.81	35.50	1	7,296	0.01%
2018/04/18	1	27.80	8	28.41	31.40	-7	6,821	-0.10%
2018/04/17	2	28.60	0	0.00	28.55	2	6,457	0.03%
2018/04/16	1	33.20	1	32.05	31.70	0	6,250	0.00%
2018/04/13	5	34.19	2	33.55	32.95	3	6,134	0.05%
2018/04/12	6	34.18	2	33.30	33.30	4	5,835	0.07%
2018/04/10	1	36.00	1	40.00	36.00	0	5,565	0.00%
2018/04/09	6	39.84	0	0.00	38.70	6	5,342	0.11%
2018/04/02	1	43.50	0	0.00	42.95	1	5,039	0.02%
2018/03/31	0	0.00	1	40.10	41.45	-1	5,014	-0.02%
2018/03/29	3	40.50	0	0.00	40.55	3	4,959	0.06%
2018/03/27	0	0.00	1	36.00	38.30	-1	4,959	-0.02%
2018/03/22	1	36.35	2	37.20	36.35	-1	4,811	-0.02%
2018/03/21	4	38.65	5	37.40	40.35	-1	4,771	-0.02%
2018/03/20	5	33.70	0	0.00	36.70	5	4,550	0.11%
2018/03/16	1	30.00	0	0.00	30.40	1	4,204	0.02%
2018/03/15	4	31.28	1	32.20	32.20	3	4,071	0.07%
2018/03/09	0	0.00	1	23.30	22.05	-1	3,598	-0.03%
2018/03/08	1	22.55	0	0.00	22.70	1	3,541	0.03%
2018/03/05	0	0.00	5	24.00	23.90	-5	3,361	-0.15%
2018/03/02	5	22.50	0	0.00	23.75	5	3,256	0.15%
2018/03/01	0	0.00	5	21.20	21.75	-5	3,151	-0.16%
2018/02/27	0	0.00	5	21.05	19.80	-5	3,066	-0.16%
2018/02/26	5	19.60	1.1	19.70	19.75	3.9	2,980	0.13%
2018/02/23	3	19.05	2	20.48	18.65	1	2,888	0.03%
2018/02/22	4	19.88	12.5	20.06	20.60	-8.5	2,673	-0.32%
2018/02/21	1	19.00	0	0.00	19.35	1	2,419	0.04%
2018/02/09	8	14.90	1	15.85	16.00	7	2,163	0.32%
2018/02/08	1	14.30	7	13.36	14.55	-6	1,950	-0.31%
2018/02/07	7	13.24	1	12.40	13.25	6	1,790	0.34%
2018/02/06	1	12.05	0	0.00	12.05	1	1,702	0.06%
2018/02/05	1	13.05	1	12.90	12.90	0	1,639	0.00%
2018/02/02	1	13.70	1	13.65	13.50	0	1,605	0.00%
2018/01/31	1	12.80	2	13.65	14.10	-1	1,535	-0.07%
2018/01/30	1	13.70	2	13.80	13.50	-1	1,431	-0.07%
2018/01/29	1	14.55	0	0.00	14.60	1	1,284	0.08%
2018/01/26	1	12.80	2.6	12.96	13.30	-1.6	1,164	-0.14%
2018/01/25	2	12.80	31	12.29	12.10	-29	1,055	-2.75%
2018/01/24	6	11.82	0	0.00	12.40	6	914	0.66%
2018/01/19	0	0.00	2	10.65	10.60	-2	738	-0.27%
2018/01/18	2	10.80	0	0.00	10.65	2	744	0.27%
2018/01/03	0	0.00	3	10.80	10.70	-3	912	-0.33%