金居 (8358)-統一-新台中券商分點個股進出

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

金居

(8358)

可現股當沖

股價
71.5
漲跌
▲2.3
漲幅
+3.32%
成交量
21,297張
產業
上櫃電子零組件類股▼0.01%
942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

金居 (8358)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/20	13	71.78	30	71.85	71.50	-17	6,136	-0.28%
2024/05/17	28	68.70	0.5	69.10	69.20	27.5	5,822	0.47%
2024/05/16	12	71.21	20	71.57	70.20	-8	5,751	-0.14%
2024/05/15	1	69.30	19.1	69.02	69.00	-18.1	5,358	-0.34%
2024/05/14	1	65.30	1	64.80	64.80	0	5,009	0.00%
2024/05/13	0	0.00	1	63.00	63.90	-1	4,976	-0.02%
2024/05/10	0	0.00	1	65.00	65.30	-1	4,921	-0.02%
2024/05/09	3	64.10	0	0.00	63.40	3	4,866	0.06%
2024/05/08	1	63.40	7	63.53	63.40	-6	4,859	-0.12%
2024/05/06	0	0.00	1	65.70	64.00	-1	4,826	-0.02%
2024/05/03	10	66.25	0	0.00	65.40	10	4,789	0.21%
2024/05/02	1	65.30	1	65.80	65.80	0	4,674	0.00%
2024/04/29	5	65.90	14	65.50	65.90	-9	4,610	-0.20%
2024/04/26	1	65.20	0	0.00	64.60	1	4,595	0.02%
2024/04/25	0	0.00	3	63.40	62.50	-3	4,516	-0.07%
2024/04/23	3	59.90	0	0.00	60.00	3	4,476	0.07%
2024/04/22	10	60.12	0	0.00	59.90	10	4,457	0.22%
2024/04/19	3	63.33	6	63.02	62.30	-3	4,411	-0.07%
2024/04/18	2	64.00	3	64.63	64.10	-1	4,358	-0.02%
2024/04/17	4	64.10	0	0.00	64.40	4	4,311	0.09%
2024/04/16	2	63.50	4	62.83	62.50	-2	4,254	-0.05%
2024/04/15	2	65.50	0	0.00	65.30	2	4,169	0.05%
2024/04/12	22	68.35	12	69.33	67.20	10	3,954	0.25%
2024/04/11	10	67.49	17	67.96	67.20	-7	3,653	-0.19%
2024/04/10	12	66.48	5.2	66.75	66.00	6.9	3,458	0.20%
2024/04/09	4.2	68.43	23	68.21	66.80	-18.8	3,309	-0.57%
2024/04/08	8	65.61	6	66.05	65.50	2	2,837	0.07%
2024/04/03	1	63.80	18.2	64.14	64.20	-17.2	2,583	-0.67%
2024/04/02	26	64.49	20	64.45	64.20	6	2,408	0.25%
2024/04/01	13	61.79	13	61.69	62.70	0	1,963	0.00%
2024/03/29	5	59.80	2	59.40	59.50	3	1,748	0.17%
2024/03/28	1	58.80	0	0.00	58.30	1	1,710	0.06%
2024/03/26	1	57.50	0	0.00	57.50	1	1,692	0.06%
2024/03/22	0	0.00	3	59.60	59.40	-3	1,714	-0.17%
2024/03/20	3	58.80	0	0.00	59.30	3	1,740	0.17%
2024/03/19	1	58.50	4	58.50	58.60	-3	1,680	-0.18%
2024/03/15	1	57.40	0	0.00	57.20	1	1,700	0.06%
2024/03/14	4	57.25	2	57.60	57.20	2	1,715	0.12%
2024/03/13	5	57.22	4	57.00	57.00	1	1,722	0.06%
2024/03/12	4	58.20	1	58.20	58.10	3	1,751	0.17%
2024/03/11	0	0.00	1	57.50	57.50	-1	1,795	-0.06%
2024/03/08	7	57.27	2	56.90	56.60	5	1,805	0.28%
2024/03/07	5	58.78	0	0.00	58.30	5	1,794	0.28%
2024/03/06	2	59.60	5	59.40	59.20	-3	1,827	-0.16%
2024/03/05	5	59.06	0	0.00	58.80	5	1,897	0.26%
2024/03/04	4	59.48	0	0.00	59.30	4	1,929	0.21%
2024/03/01	0	0.00	1	59.20	59.10	-1	1,951	-0.05%
2024/02/27	5	59.56	13	59.95	59.50	-8	2,005	-0.40%
2024/02/26	4	60.25	0	0.00	60.10	4	2,185	0.18%
2024/02/22	3.1	60.87	4	60.83	60.70	-1	2,216	-0.04%
2024/02/21	4	61.58	0	0.00	61.50	4	2,242	0.18%
2024/02/20	1	62.40	0	0.00	61.60	1	2,275	0.04%
2024/02/19	7	63.46	5	63.16	62.50	2	2,263	0.09%
2024/02/16	0	0.00	3	62.43	63.50	-3	2,226	-0.13%
2024/02/15	2	58.90	0	0.00	58.90	2	2,041	0.10%
2024/02/01	1	58.60	1	58.50	59.00	0	2,128	0.00%
2024/01/31	1	59.00	0	0.00	58.80	1	2,151	0.05%
2024/01/29	1	59.60	0	0.00	59.80	1	2,233	0.04%
2024/01/26	1	59.60	0.1	59.90	59.60	0.9	2,250	0.04%
2024/01/25	3	60.40	12	60.91	59.90	-9	2,295	-0.39%
2024/01/24	5	60.52	0	0.00	60.50	5	2,316	0.22%
2024/01/22	1	61.10	5	61.00	60.80	-4	2,463	-0.16%
2024/01/17	0	0.00	2	58.80	58.10	-2	2,785	-0.07%
2024/01/16	1	59.00	0	0.00	59.10	1	2,788	0.04%
2024/01/15	0	0.00	2	59.20	59.10	-2	2,850	-0.07%
2024/01/12	2	58.80	3	59.03	59.10	-1	2,944	-0.03%
2024/01/11	1	58.60	9	58.66	58.70	-8	2,978	-0.27%
2024/01/10	0.1	57.80	0	0.00	57.40	0.1	3,093	0.00%
2024/01/08	3	58.37	0	0.00	58.40	3	3,212	0.09%
2024/01/05	5	58.90	0	0.00	58.90	5	3,296	0.15%
2024/01/04	4	59.43	0	0.00	58.80	4	3,465	0.12%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/28	0	0.00	10	60.60	60.50	-10	4,199	-0.24%
2023/12/27	0	0.00	1	60.50	60.50	-1	4,594	-0.02%
2023/12/20	6	60.10	5	60.44	60.70	1	4,988	0.02%
2023/12/19	2	60.05	0	0.00	59.80	2	4,993	0.04%
2023/12/18	1	60.40	0	0.00	60.40	1	5,035	0.02%
2023/12/11	2	61.90	10	61.09	61.90	-8	5,553	-0.14%
2023/12/07	2	61.95	0	0.00	61.60	2	5,764	0.03%
2023/12/06	7	62.07	2	62.05	62.50	5	5,971	0.08%
2023/12/01	9	62.00	10	62.54	62.60	-1	6,619	-0.02%
2023/11/30	3	62.10	4	62.30	62.20	-1	7,389	-0.01%
2023/11/29	10	61.60	0	0.00	61.50	10	7,551	0.13%
2023/11/28	12	61.02	2	60.60	61.40	10	7,723	0.13%
2023/11/24	4	60.70	1	60.80	60.80	3	8,809	0.03%
2023/11/23	8	62.30	3	62.90	61.50	5	8,993	0.06%
2023/11/20	0	0.00	9	60.00	60.80	-9	8,988	-0.10%
2023/11/17	5	58.82	0	0.00	59.10	5	9,095	0.05%
2023/11/16	7	59.23	38	59.62	59.50	-31	9,282	-0.33%
2023/11/15	9	59.47	4	60.45	59.30	5	9,508	0.05%
2023/11/14	1	58.80	0	0.00	59.90	1	9,725	0.01%
2023/11/13	6	59.75	2	59.30	59.20	4	10,039	0.04%
2023/11/06	0	0.00	2	61.75	62.10	-2	10,844	-0.02%
2023/11/03	0	0.00	1	60.70	60.50	-1	10,857	-0.01%
2023/11/02	8	60.48	11	60.95	60.40	-3	10,931	-0.03%
2023/11/01	5	59.12	6	58.92	59.00	-1	10,977	-0.01%
2023/10/31	8	59.76	1	61.50	58.40	7	11,027	0.06%
2023/10/30	1	60.80	0	0.00	60.90	1	11,180	0.01%
2023/10/27	5	61.10	0	0.00	60.20	5	11,313	0.04%
2023/10/26	20	61.83	8	61.88	61.10	12	11,743	0.10%
2023/10/25	3	64.70	2	64.80	65.00	1	12,206	0.01%
2023/10/24	0	0.00	0.1	63.90	64.20	-0.1	12,992	0.00%
2023/10/23	0	0.00	30	63.02	63.00	-30	13,942	-0.22%
2023/10/20	2	61.70	1	62.70	63.00	1	14,815	0.01%
2023/10/19	1	64.20	1	63.90	63.90	0	14,773	0.00%
2023/10/18	2	64.05	6	64.60	64.00	-4	14,777	-0.03%
2023/10/17	27	67.76	6	68.70	67.20	21	14,792	0.14%
2023/10/16	2	67.20	2	68.50	67.10	0	14,788	0.00%
2023/10/13	15	68.23	9	68.98	68.10	6	14,860	0.04%
2023/10/12	0	0.00	4	68.83	68.70	-4	14,865	-0.03%
2023/10/11	44	69.12	20	69.34	67.20	24	14,932	0.16%
2023/10/06	1	68.10	20	67.25	67.50	-19	14,829	-0.13%
2023/10/05	7	68.23	7	68.87	68.10	0	14,942	0.00%
2023/10/04	30	68.37	9	68.68	68.40	21	14,858	0.14%
2023/10/03	8	68.33	33	68.41	68.40	-25	14,680	-0.17%
2023/10/02	2	64.00	17	64.85	66.90	-15	14,427	-0.10%
2023/09/28	2	61.80	2	62.20	61.80	0	14,264	0.00%
2023/09/26	4	61.73	7	62.97	61.60	-3	14,382	-0.02%
2023/09/22	4	63.00	0	0.00	63.20	4	14,466	0.03%
2023/09/20	4	62.10	3.2	61.89	61.70	0.8	14,478	0.01%
2023/09/19	9	62.78	3	63.80	62.40	6	14,567	0.04%
2023/09/18	11	64.35	9	65.43	64.00	2	14,654	0.01%
2023/09/15	17	66.86	22	66.95	66.60	-5	15,118	-0.03%
2023/09/14	10	66.71	11	65.89	66.80	-1	15,209	-0.01%
2023/09/13	8	65.33	4.1	65.30	65.00	3.9	15,083	0.03%
2023/09/12	25.2	64.87	6	64.80	65.20	19.2	15,044	0.13%
2023/09/11	16	65.22	9	66.53	65.00	7	14,948	0.05%
2023/09/08	7	68.77	12	68.20	68.40	-5	14,761	-0.03%
2023/09/07	6	67.93	7	69.06	69.00	-1	14,747	-0.01%
2023/09/06	17	70.57	14	70.71	69.80	3	14,736	0.02%
2023/09/05	41	71.06	47.1	70.86	70.60	-6.1	14,622	-0.04%
2023/09/04	7	68.11	7	68.11	68.10	0	13,907	0.00%
2023/09/01	31	66.90	6	68.47	66.30	25	13,906	0.18%
2023/08/31	7	68.97	11.1	69.28	68.80	-4.1	14,025	-0.03%
2023/08/30	3	68.33	26	68.53	68.30	-23	13,475	-0.17%
2023/08/29	3	65.03	2	64.55	66.40	1	13,009	0.01%
2023/08/28	4	63.25	5	64.38	63.40	-1	12,798	-0.01%
2023/08/25	0	0.00	5	64.18	64.30	-5	12,830	-0.04%
2023/08/24	9	64.33	5	65.38	64.50	4	12,777	0.03%
2023/08/23	17	64.68	5	65.38	64.60	12	12,668	0.09%
2023/08/22	8	65.40	12	65.42	64.50	-4	12,588	-0.03%
2023/08/21	12	65.34	8	64.86	65.80	4	12,422	0.03%
2023/08/18	24	65.61	25	65.13	64.20	-1	12,213	-0.01%
2023/08/17	24	64.63	20	64.85	65.60	4	12,012	0.03%
2023/08/16	14	61.89	23	62.92	64.50	-9	11,781	-0.08%
2023/08/15	3	61.10	2	61.15	61.90	1	11,231	0.01%
2023/08/14	1	57.00	0.1	56.80	56.30	0.9	11,076	0.01%
2023/08/11	4	57.50	4	57.90	57.50	0	11,048	0.00%
2023/08/10	7	58.41	6	58.98	58.10	1	11,025	0.01%
2023/08/09	6	61.05	4	60.90	60.90	2	10,926	0.02%
2023/08/08	8	62.00	15	62.95	61.90	-7	10,878	-0.06%
2023/08/07	3	62.80	3	64.30	64.00	0	10,834	0.00%
2023/08/04	2	62.80	3	62.07	62.30	-1	10,768	-0.01%
2023/08/02	20	64.69	6	63.08	62.70	14	10,710	0.13%
2023/08/01	13	63.66	13	64.25	63.60	0	10,508	0.00%
2023/07/31	7	68.80	14	69.21	64.50	-7	10,379	-0.07%
2023/07/28	27	69.55	32	68.84	69.60	-5	9,839	-0.05%
2023/07/27	81	68.24	77	69.01	67.50	4	9,214	0.04%
2023/07/26	19	68.55	50	68.58	65.80	-31	8,371	-0.37%
2023/07/25	15	65.30	65	66.05	66.80	-50	7,406	-0.68%
2023/07/24	4	60.03	0	0.00	60.80	4	6,496	0.06%
2023/07/21	2	60.85	0	0.00	60.80	2	6,468	0.03%
2023/07/20	5	61.62	9	61.94	61.60	-4	6,462	-0.06%
2023/07/19	11	61.01	1	59.70	59.70	10	6,335	0.16%
2023/07/18	1	63.00	0	0.00	60.80	1	6,304	0.02%
2023/07/17	18	62.36	5	62.38	62.00	13	6,244	0.21%
2023/07/14	7	62.46	15.5	62.67	62.00	-8.5	6,194	-0.14%
2023/07/13	16	61.89	16	61.59	61.00	0	5,970	0.00%
2023/07/12	16	60.68	26	60.64	60.20	-10	5,784	-0.17%
2023/07/11	2	57.30	0	0.00	57.70	2	5,611	0.04%
2023/07/10	5	56.16	0	0.00	56.00	5	5,591	0.09%
2023/07/07	2	57.65	112	58.52	57.60	-110	5,553	-1.98%	大賣/鉅額交易
2023/07/06	3	63.17	3	62.30	62.40	0	5,441	0.00%
2023/07/05	15	62.97	10	62.87	63.00	5	5,368	0.09%
2023/07/04	13	62.62	0	0.00	62.40	13	5,278	0.25%
2023/07/03	76	62.30	12.2	61.20	62.30	63.8	5,211	1.22%
2023/06/30	43	61.29	1	61.10	61.30	42	5,107	0.82%
2023/06/29	12	60.68	0.3	60.30	60.10	11.7	5,085	0.23%
2023/06/28	0	0.00	1	60.00	60.00	-1	5,085	-0.02%
2023/06/27	19	61.27	11	60.60	60.60	8	5,088	0.16%
2023/06/26	24.1	64.05	1	64.90	63.90	23.1	4,952	0.47%
2023/06/21	47	64.35	76	64.40	65.00	-29	4,791	-0.61%
2023/06/20	15	61.53	17	61.68	61.20	-2	4,288	-0.05%
2023/06/19	1	59.50	0	0.00	59.80	1	4,168	0.02%
2023/06/16	24	60.30	0.5	60.20	60.10	23.5	4,175	0.56%
2023/06/14	4	61.00	1	61.10	60.80	3	4,207	0.07%
2023/06/13	8	62.84	1	61.10	61.30	7	4,248	0.16%
2023/06/12	18	61.19	48	61.80	61.80	-30	4,180	-0.72%
2023/06/09	37	63.11	22	62.16	63.30	15	4,033	0.37%
2023/06/08	15	60.73	14	60.86	60.80	1	3,779	0.03%
2023/06/07	6	60.87	4	61.40	61.60	2	3,720	0.05%
2023/06/06	26	61.59	18	61.61	60.00	8	3,521	0.23%
2023/06/05	11	59.00	3	59.10	58.90	8	3,214	0.25%
2023/06/02	3	57.60	1	57.70	57.80	2	3,151	0.06%
2023/06/01	0	0.00	1	57.10	57.20	-1	3,163	-0.03%
2023/05/31	4	57.70	5	58.06	57.50	-1	3,194	-0.03%
2023/05/30	4	56.83	0	0.00	56.70	4	3,152	0.13%
2023/05/29	0	0.00	0.5	56.71	56.80	-0.5	3,218	-0.02%
2023/05/26	5	57.10	1	56.50	56.50	4	3,274	0.12%
2023/05/25	7	57.31	2	57.30	57.30	5	3,341	0.15%
2023/05/23	0	0.00	6.5	56.89	56.80	-6.5	3,466	-0.19%
2023/05/22	6	57.10	6	57.27	57.00	0	3,606	0.00%
2023/05/19	2	55.00	2	55.45	55.10	0	3,623	0.00%
2023/05/18	0	0.00	2	54.10	55.20	-2	3,750	-0.05%
2023/05/16	2	53.30	1	53.30	53.20	1	3,850	0.03%
2023/05/15	7	53.13	0	0.00	53.80	7	3,890	0.18%
2023/05/08	1	56.00	0	0.00	55.60	1	4,446	0.02%
2023/05/05	2	55.35	0	0.00	55.50	2	4,475	0.04%
2023/05/02	1	55.00	0	0.00	55.20	1	5,159	0.02%
2023/04/28	0	0.00	1	55.00	54.80	-1	5,471	-0.02%
2023/04/25	2	54.30	12	54.90	53.70	-10	5,941	-0.17%
2023/04/20	3	56.90	4	56.55	56.60	-1	6,356	-0.02%
2023/04/19	2	58.80	1	58.80	58.80	1	6,644	0.02%
2023/04/18	2	60.40	1	60.40	60.00	1	6,886	0.01%
2023/04/17	1	60.80	1	61.00	60.90	0	7,183	0.00%
2023/04/14	2	60.95	0	0.00	60.90	2	7,381	0.03%
2023/04/12	0	0.00	1	61.00	60.90	-1	7,350	-0.01%
2023/04/11	13	60.96	0	0.00	60.60	13	7,331	0.18%
2023/04/10	3.1	61.50	0	0.00	61.40	3.1	7,302	0.04%
2023/04/07	1	60.70	0	0.00	60.70	1	7,279	0.01%
2023/04/06	3	60.03	1	60.00	60.00	2	7,270	0.03%
2023/03/31	0	0.00	2	60.35	60.10	-2	7,273	-0.03%
2023/03/30	2	59.95	0	0.00	59.80	2	7,275	0.03%
2023/03/29	2	59.60	3	59.73	59.70	-1	7,286	-0.01%
2023/03/28	4	59.20	0	0.00	58.90	4	7,294	0.05%
2023/03/27	1	60.40	1	61.30	60.80	0	7,256	0.00%
2023/03/24	2	61.00	2	60.30	61.10	0	7,282	0.00%
2023/03/23	5	59.96	8	60.00	59.90	-3	7,258	-0.04%
2023/03/22	0	0.00	3	61.70	62.00	-3	7,190	-0.04%
2023/03/21	0	0.00	2	59.95	60.10	-2	7,257	-0.03%
2023/03/20	1	58.20	1	58.70	58.60	0	7,338	0.00%
2023/03/17	1	59.80	0	0.00	59.20	1	7,294	0.01%
2023/03/16	5	58.44	4	58.93	58.50	1	7,311	0.01%
2023/03/15	5	60.36	4	61.13	60.00	1	7,329	0.01%
2023/03/14	2	60.85	0	0.00	60.60	2	7,398	0.03%
2023/03/13	2	61.20	1	62.00	61.90	1	7,527	0.01%
2023/03/10	0	0.00	4.1	62.79	62.10	-4.1	7,674	-0.05%
2023/03/09	3	64.57	4	64.63	63.90	-1	8,054	-0.01%
2023/03/08	2	64.00	0	0.00	63.90	2	8,235	0.02%
2023/03/07	1	64.10	1	64.60	63.90	0	8,237	0.00%
2023/03/06	2	64.25	3	64.20	64.20	-1	8,246	-0.01%
2023/03/03	5	63.56	8	63.66	63.50	-3	8,274	-0.04%
2023/03/02	3	63.07	1	63.40	63.20	2	8,317	0.02%
2023/03/01	6	63.10	5	62.18	62.90	1	8,563	0.01%
2023/02/24	19	62.75	4	63.15	62.80	15	8,563	0.18%
2023/02/23	14	63.03	3	63.07	62.80	11	8,536	0.13%
2023/02/22	11	63.88	3.3	63.74	63.80	7.7	8,545	0.09%
2023/02/21	12	64.48	9	64.50	64.80	3	8,565	0.04%
2023/02/20	11	64.27	5	64.30	64.60	6	8,532	0.07%
2023/02/17	3	66.13	10	66.28	66.00	-7	8,545	-0.08%
2023/02/16	0.3	67.32	4	67.25	67.50	-3.7	8,760	-0.04%
2023/02/15	1	63.40	2	64.90	64.70	-1	8,733	-0.01%
2023/02/14	2	64.50	4	64.45	64.50	-2	8,745	-0.02%
2023/02/13	2	63.80	1	64.60	63.80	1	8,822	0.01%
2023/02/10	4	64.93	38	65.24	64.20	-34	9,008	-0.38%
2023/02/09	3	67.17	0	0.00	67.20	3	9,288	0.03%
2023/02/08	1	68.30	0	0.00	67.90	1	9,373	0.01%
2023/02/07	10	67.70	1	67.10	68.00	9	9,417	0.10%
2023/02/06	3.2	65.84	2	66.90	67.00	1.2	9,664	0.01%
2023/02/03	3.2	66.79	6.1	66.48	66.20	-2.9	10,133	-0.03%
2023/02/02	10.4	66.68	19	67.62	67.00	-8.6	10,287	-0.08%
2023/02/01	17.1	67.47	8	67.68	67.40	9.1	10,251	0.09%
2023/01/31	7.2	65.49	7	65.71	65.70	0.2	9,979	0.00%
2023/01/30	43	62.91	22	64.27	65.00	21	9,923	0.21%
2023/01/17	2	59.90	4	60.20	59.90	-2	9,663	-0.02%
2023/01/16	1	59.90	4	59.30	58.90	-3	9,501	-0.03%
2023/01/13	2	59.05	1	59.10	58.10	1	9,297	0.01%
2023/01/12	0	58.90	1	58.70	58.60	-1	9,133	-0.01%
2023/01/11	1	58.10	11	58.49	58.40	-10	9,020	-0.11%
2023/01/10	5	58.46	7	59.13	58.40	-2	8,905	-0.02%
2023/01/09	7	58.50	5	58.90	58.70	2	8,654	0.02%
2023/01/06	3	56.67	5	56.90	57.30	-2	8,280	-0.02%
2023/01/05	0	0.00	1	58.40	55.40	-1	8,005	-0.01%
2023/01/04	2	55.10	11	55.20	57.00	-9	7,697	-0.12%
2023/01/03	1	50.30	4	51.15	51.90	-3	7,479	-0.04%
2022/12/30	1	50.20	3	50.63	50.00	-2	7,458	-0.03%
2022/12/29	5	49.98	2	49.78	50.10	3	7,453	0.04%
2022/12/28	2	50.40	2	50.85	50.20	0	7,454	0.00%
2022/12/27	1	51.60	5	51.68	51.00	-4	7,450	-0.05%
2022/12/23	1	50.70	2	50.80	51.30	-1	7,458	-0.01%
2022/12/21	1	50.70	0.2	51.20	50.70	0.8	7,446	0.01%
2022/12/20	3	52.13	0	0.00	51.20	3	7,412	0.04%
2022/12/19	1	53.10	0	0.00	53.00	1	7,378	0.01%
2022/12/15	0	0.00	1	55.30	55.30	-1	7,315	-0.01%
2022/12/14	3	54.70	7	54.50	55.10	-4	7,306	-0.05%
2022/12/13	12	55.44	5	55.18	53.80	7	7,264	0.10%
2022/12/12	17	54.84	27	55.26	55.50	-10	7,108	-0.14%
2022/12/09	7	53.66	5	54.28	53.50	2	6,984	0.03%
2022/12/08	3	53.83	5	54.32	54.40	-2	6,943	-0.03%
2022/12/07	12	53.09	8	53.95	53.30	4	6,879	0.06%
2022/12/06	16	55.11	20	54.82	54.70	-4	6,762	-0.06%
2022/12/05	37	56.80	16	56.96	56.30	21	6,642	0.32%
2022/12/02	14	58.76	5	59.40	58.40	9	6,480	0.14%
2022/12/01	68	57.54	69	57.76	59.00	-1	6,298	-0.02%
2022/11/30	6	53.52	10	54.06	54.50	-4	5,868	-0.07%
2022/11/29	1	51.30	0	0.00	51.60	1	5,662	0.02%
2022/11/28	0	0.00	7	51.20	51.80	-7	5,630	-0.12%
2022/11/25	0	0.00	7	51.34	51.10	-7	5,600	-0.12%
2022/11/24	17	52.81	30	53.03	52.90	-13	5,523	-0.24%
2022/11/23	42	52.80	14	53.14	52.90	28	5,432	0.52%
2022/11/22	3	51.20	1	50.90	50.90	2	5,156	0.04%
2022/11/21	1	51.20	2	51.05	50.80	-1	5,109	-0.02%
2022/11/18	6	52.00	3	51.93	51.60	3	5,061	0.06%
2022/11/17	10	52.21	5	52.04	51.80	5	4,910	0.10%
2022/11/16	7	51.77	9	51.91	52.00	-2	4,802	-0.04%
2022/11/15	11	52.20	14	52.09	52.30	-3	4,707	-0.06%
2022/11/14	37	50.46	43	50.63	51.60	-6	4,510	-0.13%
2022/11/11	6	48.90	5	49.26	48.55	1	4,177	0.02%
2022/11/10	2	48.75	4	48.73	48.50	-2	4,045	-0.05%
2022/11/09	9	49.40	5	49.90	49.60	4	3,940	0.10%
2022/11/08	8	50.31	13	50.83	49.30	-5	3,814	-0.13%
2022/11/07	32	50.68	25	50.29	50.50	7	3,587	0.20%
2022/11/04	18	47.27	18	47.43	47.60	0	3,173	0.00%
2022/11/03	9	46.84	5	46.71	47.65	4	3,014	0.13%
2022/11/02	20	46.91	19	46.93	47.10	1	2,855	0.04%
2022/11/01	14	45.06	36	45.45	46.50	-22	2,519	-0.87%
2022/10/31	4	41.68	13	43.28	43.60	-9	1,885	-0.48%
2022/10/28	1	40.60	2	39.70	39.65	-1	1,655	-0.06%
2022/10/27	4	39.30	8	39.04	39.80	-4	1,532	-0.26%
2022/10/26	5	38.03	4	38.81	37.50	1	1,470	0.07%
2022/10/25	1	38.20	2	38.43	38.00	-1	1,311	-0.08%
2022/10/24	4	37.49	2	36.95	36.90	2	1,270	0.16%
2022/10/19	0	0.00	2	37.88	38.00	-2	1,359	-0.15%
2022/10/18	5	37.30	0	0.00	37.20	5	1,411	0.35%
2022/10/17	0	0.00	1	35.30	36.40	-1	1,636	-0.06%
2022/10/14	0	0.00	1	36.00	36.15	-1	1,732	-0.06%
2022/10/13	2.1	35.34	0	0.00	34.90	2.1	1,756	0.12%
2022/10/12	0.1	36.80	0	0.00	36.95	0.1	1,769	0.00%
2022/10/07	2	38.40	0	0.00	38.40	2	1,893	0.11%
2022/10/06	0	0.00	3	38.80	38.80	-3	1,939	-0.15%
2022/10/05	0	0.00	2	38.75	38.30	-2	1,984	-0.10%
2022/10/03	1	38.00	1	38.40	37.80	0	2,073	0.00%
2022/09/28	1	37.45	0	0.00	35.35	1	2,122	0.05%
2022/09/27	0	0.00	1	36.90	37.25	-1	2,143	-0.05%
2022/09/26	3	37.38	0	0.00	36.65	3	2,167	0.14%
2022/09/23	0	0.00	1	39.90	39.35	-1	2,180	-0.05%
2022/09/22	2	38.80	1	39.45	39.65	1	2,220	0.05%
2022/09/21	1	39.50	0	0.00	39.05	1	2,253	0.04%
2022/09/16	2	41.65	0	0.00	41.10	2	2,291	0.09%
2022/09/14	0	0.00	1	41.55	41.80	-1	2,381	-0.04%
2022/09/13	1	41.65	0	0.00	41.70	1	2,416	0.04%
2022/09/07	0.1	40.45	0	0.00	40.55	0.1	2,505	0.00%
2022/09/06	2	40.30	6	40.50	40.30	-4	2,502	-0.16%
2022/09/05	1	40.70	0	0.00	40.70	1	2,499	0.04%
2022/09/02	0.2	42.35	0	0.00	42.35	0.2	2,485	0.01%
2022/08/30	2	42.30	0	0.00	42.25	2	2,472	0.08%
2022/08/26	0.1	43.60	10	43.61	43.60	-10	2,463	-0.40%
2022/08/25	1	42.80	2	42.78	42.70	-1	2,440	-0.04%
2022/08/24	9	43.18	0	0.00	42.80	9	2,441	0.37%
2022/08/19	2.1	43.75	2	43.85	43.75	0.1	2,505	0.00%
2022/08/18	0.1	43.95	3	43.92	43.95	-2.9	2,511	-0.12%
2022/08/17	1	43.60	0	0.00	43.60	1	2,512	0.04%
2022/08/16	0	0.00	1	43.80	43.45	-1	2,521	-0.04%
2022/08/15	0	0.00	3	43.43	43.40	-3	2,519	-0.12%
2022/08/12	2	42.78	3	43.20	43.05	-1	2,522	-0.04%
2022/08/11	14	41.69	0	0.00	41.95	14	2,507	0.56%
2022/08/10	0	0.00	2	41.83	41.90	-2	2,505	-0.08%
2022/08/09	1	41.70	2	41.43	41.50	-1	2,516	-0.04%
2022/08/08	2	41.35	1	41.40	41.30	1	2,521	0.04%
2022/08/05	1	40.70	0	0.00	40.80	1	2,520	0.04%
2022/08/04	0	0.00	2	40.00	40.40	-2	2,527	-0.08%
2022/08/03	1	40.60	0	0.00	40.45	1	2,530	0.04%
2022/08/02	3.1	41.55	1	41.25	40.80	2.1	2,548	0.08%
2022/07/28	1	42.55	0	0.00	42.60	1	2,524	0.04%
2022/07/26	4	43.13	3	44.68	43.15	1	2,513	0.04%
2022/07/25	8	44.86	3	45.70	44.80	5	2,499	0.20%
2022/07/22	9	46.82	4	46.20	46.65	5	2,492	0.20%
2022/07/21	0	0.00	17	45.76	46.65	-17	2,306	-0.74%
2022/07/19	2	41.90	0	42.40	41.90	2	2,255	0.09%
2022/07/18	5	42.44	4	42.78	42.35	1	2,270	0.04%
2022/07/15	0	0.00	8	46.34	46.25	-8	2,216	-0.36%
2022/07/14	4	44.96	1	44.75	45.10	3	2,175	0.14%
2022/07/13	2	44.50	1	44.10	44.25	1	2,143	0.05%
2022/07/12	7	42.21	0	0.00	41.95	7	2,114	0.33%
2022/07/11	5	44.47	0	0.00	44.20	5	2,063	0.24%
2022/07/08	0	0.00	3	46.43	46.00	-3	2,033	-0.15%
2022/07/06	6	44.58	3	44.70	44.00	3	1,992	0.15%
2022/07/01	0	0.00	1	44.80	44.05	-1	1,946	-0.05%
2022/06/30	4	45.79	0	0.00	45.25	4	1,909	0.21%
2022/06/29	6	47.29	0	0.00	47.05	6	1,868	0.32%
2022/06/28	0	0.00	5	49.50	48.50	-5	1,840	-0.27%
2022/06/27	0	0.00	7	49.21	49.90	-7	1,819	-0.38%
2022/06/23	6	47.07	0	0.00	47.40	6	1,794	0.33%
2022/06/21	1	48.70	0	0.00	50.00	1	1,735	0.06%
2022/06/20	0.1	49.75	0	0.00	48.35	0.1	1,712	0.00%
2022/06/17	2	51.40	0	0.00	51.30	2	1,700	0.12%
2022/06/07	0.1	57.10	3	56.93	56.90	-2.9	1,754	-0.17%
2022/06/06	1	57.80	1	57.50	57.50	0	1,766	0.00%
2022/06/02	26	58.00	2	57.95	57.90	24	1,802	1.33%
2022/06/01	2	58.45	0	0.00	58.30	2	1,836	0.11%
2022/05/30	3	56.53	21	57.50	58.00	-18	1,871	-0.96%
2022/05/27	20	55.25	0	0.00	55.40	20	1,845	1.08%
2022/05/26	2	54.40	1	54.90	54.10	1	1,874	0.05%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/18	2	57.45	0	0.00	56.80	2	2,307	0.09%
2022/05/17	1	56.70	1	56.00	56.70	0	2,285	0.00%
2022/05/11	1	56.60	0	0.00	56.90	1	2,235	0.04%
2022/05/10	7	57.71	2	54.80	57.90	5	2,266	0.22%
2022/05/05	2	60.75	0	0.00	60.60	2	2,255	0.09%
2022/05/03	1	59.20	0	0.00	58.60	1	2,298	0.04%
2022/04/28	4.1	58.10	0	0.00	58.00	4.1	2,300	0.18%
2022/04/27	2	57.05	3	58.00	59.50	-1	2,277	-0.04%
2022/04/26	5	60.20	0	0.00	59.50	5	2,261	0.22%
2022/04/25	10.1	60.64	3	61.03	60.50	7.1	2,256	0.31%
2022/04/19	5	66.30	0	0.00	65.80	5	2,257	0.22%
2022/04/18	1	66.10	0	0.00	66.00	1	2,273	0.04%
2022/04/14	3	68.07	0	0.00	68.00	3	2,354	0.13%
2022/04/11	3	68.80	0	0.00	68.60	3	2,456	0.12%
2022/04/08	2	70.40	0	0.00	70.60	2	2,467	0.08%
2022/03/31	1	71.80	0	0.00	71.80	1	2,696	0.04%
2022/03/30	1	72.60	0	0.00	72.60	1	2,776	0.04%
2022/03/29	10	72.50	0	0.00	72.30	10	2,965	0.34%
2022/03/28	20	71.75	0	0.00	72.60	20	3,084	0.65%
2022/03/25	20	73.25	1	73.60	73.00	19	3,130	0.61%
2022/03/24	20	72.30	0	0.00	72.50	20	3,173	0.63%
2022/03/23	10	72.90	0	0.00	72.60	10	3,210	0.31%
2022/03/22	8	72.63	4	72.40	72.70	4	3,236	0.12%
2022/03/17	1	70.00	0	0.00	70.90	1	3,316	0.03%
2022/03/16	1	69.20	8	68.80	68.80	-7	3,351	-0.21%
2022/03/15	1	69.20	2	69.00	68.80	-1	3,369	-0.03%
2022/03/14	2	70.25	0	0.00	70.60	2	3,381	0.06%
2022/03/11	0	0.00	3	70.63	70.80	-3	3,477	-0.09%
2022/03/10	1	71.80	0	0.00	71.30	1	3,491	0.03%
2022/03/07	2	70.90	0	0.00	70.90	2	3,618	0.06%
2022/03/04	4	74.00	0	0.00	73.30	4	3,643	0.11%
2022/03/02	0	0.00	1	75.10	75.20	-1	3,791	-0.03%
2022/02/25	1	75.80	0	0.00	75.00	1	3,886	0.03%
2022/02/24	43	74.72	49	75.16	74.20	-6	4,011	-0.15%
2022/02/23	1	74.00	11	73.65	74.20	-10	4,011	-0.25%
2022/02/22	1	70.20	0	0.00	70.00	1	3,988	0.03%
2022/02/21	1	71.50	0	0.00	71.50	1	4,158	0.02%
2022/02/18	0	0.00	1	70.50	70.80	-1	4,337	-0.02%
2022/02/14	2	71.20	0	0.00	70.70	2	5,953	0.03%
2022/02/11	1	72.00	3	72.10	72.00	-2	6,038	-0.03%
2022/02/10	0	0.00	3	73.13	73.00	-3	6,225	-0.05%
2022/02/09	1.1	71.60	0	0.00	72.20	1.1	6,242	0.02%
2022/02/08	1	70.40	1	71.30	71.50	0	6,346	0.00%
2022/01/26	5	68.52	1	69.00	67.50	4	6,444	0.06%
2022/01/25	0.1	69.50	1	69.60	69.00	-1	6,552	-0.01%
2022/01/24	1	69.00	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	71.00	1	71.20	71.50	0	6,749	0.00%
2022/01/20	1	71.60	0	0.00	71.90	1	6,844	0.01%
2022/01/18	0	0.00	1	74.50	73.40	-1	6,994	-0.01%
2022/01/17	1	73.80	2	74.20	73.80	-1	7,053	-0.01%
2022/01/12	3.1	72.07	0	0.00	72.20	3.1	7,299	0.04%
2022/01/11	1.1	72.83	0.1	73.20	72.70	1	7,345	0.01%
2022/01/10	2	72.75	0	0.00	73.90	2	7,484	0.03%
2022/01/07	2.1	73.75	0	0.00	73.50	2.1	7,675	0.03%
2022/01/06	1	75.10	0	0.00	75.30	1	7,663	0.01%
2022/01/05	1	77.00	1	76.00	76.10	0	7,694	0.00%
2022/01/04	1.1	77.61	0	0.00	77.30	1.1	7,696	0.01%
2022/01/03	0	0.00	1	77.50	77.30	-1	7,732	-0.01%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	1	78.20	78.10	-1	7,940	-0.01%
2021/12/28	2	79.05	4	79.05	77.60	-2	8,059	-0.02%
2021/12/27	2	78.50	1	78.50	77.60	1	8,168	0.01%
2021/12/24	2.1	78.26	1	78.40	78.40	1.1	8,290	0.01%
2021/12/23	7	78.33	14	78.38	78.40	-7	8,387	-0.08%
2021/12/22	3	75.93	3	76.43	77.10	0	8,527	0.00%
2021/12/21	2	73.95	2	74.70	75.00	0	9,313	0.00%
2021/12/20	3	73.27	3	74.40	73.10	0	9,674	0.00%
2021/12/16	4	75.60	1	76.00	75.90	3	9,836	0.03%
2021/12/15	0	0.00	1	75.00	74.80	-1	9,853	-0.01%
2021/12/14	3	75.67	2	76.35	75.20	1	9,905	0.01%
2021/12/13	1	74.60	3	74.57	75.10	-2	9,860	-0.02%
2021/12/10	2	74.20	2	74.30	74.40	0	10,038	0.00%
2021/12/09	0	0.00	1	75.20	75.20	-1	10,000	-0.01%
2021/12/08	0	0.00	2	76.70	76.20	-2	10,010	-0.02%
2021/12/07	8	77.54	2	77.35	76.60	6	10,001	0.06%
2021/12/06	1	75.80	2	76.00	76.00	-1	10,060	-0.01%
2021/12/03	0	0.00	1	76.60	76.60	-1	10,082	-0.01%
2021/12/01	2	75.40	1	76.00	75.30	1	10,105	0.01%
2021/11/30	8	77.04	2	76.70	76.90	6	10,062	0.06%
2021/11/29	4	75.43	3	76.20	76.30	1	10,057	0.01%
2021/11/26	3	76.20	2	77.80	75.90	1	9,995	0.01%
2021/11/25	1	78.70	1	79.10	78.70	0	9,949	0.00%
2021/11/24	3	78.90	15	78.56	79.70	-12	9,979	-0.12%
2021/11/23	13	79.78	8	80.34	78.80	5	10,081	0.05%
2021/11/22	33	81.51	22	81.34	83.00	11	9,931	0.11%
2021/11/19	5	79.10	0	0.00	79.10	5	9,795	0.05%
2021/11/18	5	79.40	5	78.20	78.10	0	9,812	0.00%
2021/11/17	5	80.50	2	80.25	79.80	3	9,727	0.03%
2021/11/16	32	84.50	29.1	85.24	80.50	3	9,651	0.03%
2021/11/15	40	81.24	45.1	81.63	83.90	-5.1	8,911	-0.06%
2021/11/12	2	75.95	2	76.15	76.30	0	8,640	0.00%
2021/11/10	5	76.04	2	75.70	76.10	3	8,994	0.03%
2021/11/09	12	76.75	11	76.66	77.00	1	9,006	0.01%
2021/11/08	6	74.02	2	74.80	74.00	4	8,860	0.05%
2021/11/05	4	74.30	2	74.10	74.50	2	8,942	0.02%
2021/11/04	14	76.46	3	76.00	75.20	11	8,981	0.12%
2021/11/03	3	74.70	5	74.48	74.80	-2	9,139	-0.02%
2021/11/02	4	74.03	4	74.63	73.80	0	9,260	0.00%
2021/11/01	7	76.30	47	76.68	76.90	-40	9,253	-0.43%
2021/10/29	6	74.57	20	75.15	74.70	-14	9,759	-0.14%
2021/10/28	1	73.20	3	72.57	72.60	-2	10,246	-0.02%
2021/10/27	0	0.00	2	74.55	75.40	-2	10,312	-0.02%
2021/10/26	11	76.25	4	75.98	74.70	7	10,317	0.07%
2021/10/25	2	75.30	6	75.00	75.70	-4	10,226	-0.04%
2021/10/22	1	74.50	0	0.00	74.20	1	10,271	0.01%
2021/10/21	3	74.13	3	74.13	73.10	0	10,293	0.00%
2021/10/20	3	75.53	4	75.53	74.70	-1	10,274	-0.01%
2021/10/19	7	73.80	2	73.95	74.20	5	10,319	0.05%
2021/10/18	1	73.40	1	73.50	74.00	0	10,566	0.00%
2021/10/15	5	72.58	8	72.86	73.40	-3	10,569	-0.03%
2021/10/13	2.1	66.70	1	66.50	66.50	1.1	10,558	0.01%
2021/10/12	3	69.53	0	0.00	69.10	3	10,571	0.03%
2021/10/08	0	0.00	2	71.20	71.00	-2	10,617	-0.02%
2021/10/07	2.1	70.51	3	70.00	70.20	-0.9	10,683	-0.01%
2021/10/06	7	68.86	6	68.95	67.90	1	11,044	0.01%
2021/10/05	0	0.00	1	66.20	67.60	-1	11,074	-0.01%
2021/10/04	6	68.25	0	0.00	66.00	6	11,062	0.05%
2021/10/01	4	71.45	1	73.00	71.10	3	10,969	0.03%
2021/09/30	20	74.85	2	75.60	75.40	18	10,879	0.17%
2021/09/29	5	77.32	14	77.55	73.90	-9	10,816	-0.08%
2021/09/28	17	81.78	19.1	82.09	80.20	-2.1	10,680	-0.02%
2021/09/27	11	78.25	15	79.43	79.90	-4	9,841	-0.04%
2021/09/24	5	75.58	11	75.44	75.70	-6	9,525	-0.06%
2021/09/23	6	72.20	3	72.87	73.00	3	9,417	0.03%
2021/09/22	2	72.25	1	71.60	71.50	1	9,438	0.01%
2021/09/16	0	0.00	1	72.30	72.60	-1	9,454	-0.01%
2021/09/15	8	72.31	7	73.47	71.50	1	9,509	0.01%
2021/09/14	0	0.00	3	71.60	71.50	-3	9,469	-0.03%
2021/09/13	0	0.00	3	72.47	71.70	-3	9,632	-0.03%
2021/09/10	4	72.53	1	71.80	72.70	3	9,877	0.03%
2021/09/09	3	72.10	5	72.42	72.20	-2	10,071	-0.02%
2021/09/07	2	70.10	0	0.00	70.30	2	11,177	0.02%
2021/09/06	1	71.20	1	72.80	71.30	0	11,699	0.00%
2021/09/02	6	73.48	5	71.90	71.90	1	12,347	0.01%
2021/08/31	2	72.35	1	72.70	72.80	1	12,590	0.01%
2021/08/30	2	74.15	10	74.23	73.40	-8	12,648	-0.06%
2021/08/27	13	73.66	14	73.16	73.70	-1	12,604	-0.01%
2021/08/26	2	72.00	4	71.33	71.70	-2	12,512	-0.02%
2021/08/25	5	69.46	1	69.80	70.50	4	12,632	0.03%
2021/08/24	7	71.10	3	70.37	70.00	4	12,652	0.03%
2021/08/23	7	70.94	6	70.70	71.50	1	12,669	0.01%
2021/08/20	9	68.79	5	69.50	68.20	4	12,712	0.03%
2021/08/19	10	70.63	3	70.77	69.30	7	12,867	0.05%
2021/08/18	8.1	70.40	5	72.54	73.90	3.1	12,851	0.02%
2021/08/17	4	75.85	15	74.76	73.80	-11	12,837	-0.09%
2021/08/16	18.2	76.30	4	76.30	74.90	14.2	12,983	0.11%
2021/08/13	1	82.50	8	82.93	82.90	-7	12,988	-0.05%
2021/08/12	6	84.05	3	84.03	84.30	3	13,191	0.02%
2021/08/11	8	84.46	3	84.77	84.50	5	13,585	0.04%
2021/08/10	4	86.68	12	85.83	85.40	-8	13,665	-0.06%
2021/08/09	9	85.48	28	88.20	84.10	-19	13,730	-0.14%
2021/08/06	8	87.76	2.1	87.89	88.00	5.9	13,816	0.04%
2021/08/05	5	88.12	1	88.17	87.30	4	13,821	0.03%
2021/08/04	10	88.67	33.2	88.52	89.10	-23.2	14,081	-0.16%
2021/08/03	15	86.13	16.1	86.02	87.50	-1.1	13,658	-0.01%
2021/08/02	20	83.14	8.1	82.82	83.30	11.9	13,151	0.09%
2021/07/30	10	80.59	18	81.05	79.10	-8	13,152	-0.06%
2021/07/29	4	77.33	0	0.00	78.60	4	13,389	0.03%
2021/07/28	12.1	77.80	13	76.58	77.80	-0.9	13,621	-0.01%
2021/07/27	0	0.00	1	81.90	80.00	-1	13,719	-0.01%
2021/07/26	4	81.83	3	81.13	81.20	1	13,875	0.01%
2021/07/23	24	82.74	8	82.93	82.10	16	13,994	0.11%
2021/07/22	3	81.60	1.1	81.09	81.40	1.9	13,930	0.01%
2021/07/20	4.2	77.84	76	77.73	76.90	-71.8	13,750	-0.52%
2021/07/19	2.1	80.60	0	0.00	80.50	2.1	13,833	0.01%
2021/07/16	6	81.63	5	81.70	81.40	1	14,247	0.01%
2021/07/15	1	81.60	2	81.20	81.70	-1	14,505	-0.01%
2021/07/14	2	82.10	0	0.00	82.50	2	14,695	0.01%
2021/07/13	20	86.52	23.3	86.86	83.70	-3.3	14,884	-0.02%
2021/07/12	17	84.45	2	83.05	83.20	15	14,678	0.10%
2021/07/09	5	83.72	1	84.50	84.50	4	14,692	0.03%
2021/07/08	1	83.40	0	0.00	83.20	1	14,792	0.01%
2021/07/07	2	83.55	1	83.70	82.80	1	14,932	0.01%
2021/07/06	4	83.35	1	82.60	83.00	3	15,022	0.02%
2021/07/05	24	85.17	5.1	85.32	85.10	18.9	15,176	0.12%
2021/07/02	1	81.00	0	0.00	82.00	1	15,175	0.01%
2021/07/01	0	0.00	2	81.90	80.70	-2	15,341	-0.01%
2021/06/30	3	81.50	2.3	81.60	81.50	0.8	15,632	0.00%
2021/06/29	4	83.00	0	0.00	82.80	4	15,724	0.03%
2021/06/28	3.1	83.20	8	84.24	84.80	-4.9	16,256	-0.03%
2021/06/25	0	0.00	1	83.20	82.70	-1	16,444	-0.01%
2021/06/24	1	84.10	0	0.00	83.50	1	16,969	0.01%
2021/06/23	2	85.00	14	84.49	84.80	-12	17,087	-0.07%
2021/06/22	20	83.19	4	83.20	83.00	16	17,247	0.09%
2021/06/21	4	83.03	2	83.00	82.40	2	17,979	0.01%
2021/06/18	2	87.65	0	0.00	87.60	2	18,581	0.01%
2021/06/17	20	90.11	25	90.11	88.90	-5	18,730	-0.03%
2021/06/16	43	90.17	26	90.68	88.90	17	18,628	0.09%
2021/06/15	1	88.60	4.1	87.78	86.20	-3.1	18,381	-0.02%
2021/06/11	39	83.73	41	83.48	82.60	-2	18,677	-0.01%
2021/06/10	86	81.74	11	81.37	82.50	75	18,508	0.41%
2021/06/09	27	79.97	62	79.03	80.30	-35	18,181	-0.19%
2021/06/08	0	0.00	1	76.60	77.00	-1	17,994	-0.01%
2021/06/07	33	76.95	3	77.70	76.40	30	18,105	0.17%
2021/06/04	5	75.72	2	76.30	76.20	3	18,079	0.02%
2021/06/03	21	76.76	4	76.73	76.80	17	18,237	0.09%
2021/06/02	4	76.08	2	76.65	76.10	2	18,457	0.01%
2021/06/01	1	79.20	0	0.00	79.50	1	18,353	0.01%
2021/05/28	3	82.80	0	0.00	80.90	3	18,411	0.02%
2021/05/27	5	80.90	7	81.26	81.30	-2	18,468	-0.01%
2021/05/26	20	78.05	11	79.90	80.00	9	18,319	0.05%
2021/05/25	6	81.88	6	81.35	78.50	0	18,359	0.00%
2021/05/24	42	77.31	49	77.59	78.20	-7	18,270	-0.04%
2021/05/21	18	76.85	5	75.54	75.50	13	18,138	0.07%
2021/05/20	6	76.73	1	77.80	74.00	5	18,249	0.03%
2021/05/19	11	75.67	14	76.71	78.60	-3	18,154	-0.02%
2021/05/18	0	0.00	1	71.60	71.80	-1	18,103	-0.01%
2021/05/17	6	69.65	4	69.78	66.50	2	18,788	0.01%
2021/05/14	3	72.83	11	73.15	73.80	-8	20,041	-0.04%
2021/05/13	1	60.70	3	65.80	68.10	-2	19,889	-0.01%
2021/05/12	16	68.11	14	69.05	65.70	2	19,943	0.01%
2021/05/11	0	0.00	3	71.77	70.00	-3	20,097	-0.01%
2021/05/10	2	71.80	0	0.00	71.40	2	20,196	0.01%
2021/05/07	4	72.00	2	72.20	72.10	2	20,804	0.01%
2021/05/06	3	75.30	5	74.10	73.50	-2	20,847	-0.01%
2021/05/05	12	69.96	13	71.51	70.20	-1	20,768	0.00%
2021/05/04	6	67.55	2	67.50	67.30	4	21,129	0.02%
2021/05/03	4	76.10	2	78.05	74.70	2	21,321	0.01%
2021/04/29	1	82.60	4	82.33	83.00	-3	21,377	-0.01%
2021/04/28	2	82.05	0	0.00	80.00	2	21,438	0.01%
2021/04/27	9	82.48	5	82.22	81.80	4	21,401	0.02%
2021/04/26	4	82.53	10	83.95	81.10	-6	21,350	-0.03%
2021/04/23	19	84.46	6	86.32	82.80	13	21,429	0.06%
2021/04/22	21	87.37	22.1	88.43	85.20	-1.1	21,344	0.00%
2021/04/21	9	82.67	7	82.21	84.30	2	20,986	0.01%
2021/04/20	2	81.70	3	81.23	81.30	-1	20,862	0.00%
2021/04/19	1	79.80	5	81.42	80.10	-4	20,734	-0.02%
2021/04/16	6	78.50	2	79.50	77.80	4	20,537	0.02%
2021/04/13	0	0.00	0.2	74.80	74.00	-0.2	20,402	0.00%
2021/04/12	8	76.68	18	78.74	76.40	-10	20,581	-0.05%
2021/04/09	4	80.58	18	82.01	79.00	-14	20,588	-0.07%
2021/04/07	1	79.60	0	0.00	79.50	1	20,634	0.00%
2021/04/06	7	81.16	6	77.93	81.10	1	20,773	0.00%
2021/04/01	2	76.45	11	76.54	75.50	-9	21,171	-0.04%
2021/03/31	26	76.13	18.1	76.70	75.80	8	21,598	0.04%
2021/03/30	5	73.50	30	73.70	73.10	-25	22,568	-0.11%
2021/03/29	33	73.55	38.1	72.11	72.40	-5.1	22,798	-0.02%
2021/03/26	20	69.18	4	68.90	69.00	16	22,533	0.07%
2021/03/25	11	69.61	2	69.95	68.00	9	22,491	0.04%
2021/03/24	9	71.02	17.1	70.50	70.20	-8.1	22,209	-0.04%
2021/03/23	8.2	69.18	25	69.25	70.80	-16.9	21,339	-0.08%
2021/03/22	26	65.08	57	65.49	65.30	-31	20,493	-0.15%
2021/03/19	9	63.08	15	63.05	63.40	-6	20,159	-0.03%
2021/03/18	51	64.27	27	64.52	63.10	24	19,809	0.12%
2021/03/17	56	63.58	58.1	63.70	64.60	-2.1	19,342	-0.01%
2021/03/16	4	59.98	8	60.36	60.30	-4	18,592	-0.02%
2021/03/15	1	58.80	0	0.00	59.60	1	18,506	0.01%
2021/03/12	2	58.75	21	59.28	58.60	-19	18,490	-0.10%
2021/03/11	15	59.53	10	59.44	59.90	5	18,523	0.03%
2021/03/10	1	57.30	0	0.00	57.60	1	18,503	0.01%
2021/03/09	1	56.10	0	0.00	56.90	1	18,499	0.01%
2021/03/08	44	58.96	51	59.85	58.40	-7	18,414	-0.04%
2021/03/05	0	0.00	3	56.90	56.40	-3	18,256	-0.02%
2021/03/04	24	58.28	0	0.00	56.40	24	18,282	0.13%
2021/03/03	3	58.23	2	57.00	58.40	1	18,247	0.01%
2021/03/02	1	59.20	2	60.00	57.20	-1	18,591	-0.01%
2021/02/26	6	58.80	0	0.00	59.30	6	18,657	0.03%
2021/02/25	9	58.69	0	0.00	58.70	9	18,873	0.05%
2021/02/24	5	59.70	11	59.99	58.50	-6	18,808	-0.03%
2021/02/23	6	61.65	0	0.00	60.80	6	18,742	0.03%
2021/02/22	22	62.83	9	62.40	61.50	13	18,702	0.07%
2021/02/19	5	61.22	5	60.70	61.40	0	18,460	0.00%
2021/02/18	2	61.60	2	61.50	60.60	0	18,605	0.00%
2021/02/17	28	61.30	42.2	61.30	62.50	-14.2	19,117	-0.07%
2021/02/05	247	59.05	267	57.33	57.90	-20	18,671	-0.11%	大買/大賣/
2021/02/04	6	54.22	2	54.35	54.00	4	17,802	0.02%
2021/02/03	25	54.74	17	54.68	53.60	8	17,791	0.04%
2021/02/02	71	55.11	58.2	55.26	55.20	12.8	17,572	0.07%
2021/02/01	10	52.90	4	53.25	53.70	6	17,009	0.04%
2021/01/29	31	54.55	33	54.15	51.90	-2	16,705	-0.01%
2021/01/28	6	54.70	10	54.57	52.80	-4	15,996	-0.03%
2021/01/27	9	54.06	36	55.26	53.80	-27	15,772	-0.17%
2021/01/26	160	55.74	149	56.04	54.10	11	15,546	0.07%	大買/大賣/
2021/01/25	28	53.50	28.1	53.27	54.00	-0.1	14,918	0.00%
2021/01/22	58	51.30	64.1	51.32	52.10	-6.1	14,523	-0.04%
2021/01/21	7	49.75	7	49.19	50.50	0	14,213	0.00%
2021/01/20	1	47.00	13	47.18	46.90	-12	13,985	-0.09%
2021/01/19	11	49.05	5	48.06	47.95	6	13,887	0.04%
2021/01/18	15	47.72	9	47.83	48.10	6	13,843	0.04%
2021/01/15	26	50.64	8	50.56	50.10	18	13,596	0.13%
2021/01/14	11	52.55	4	52.63	52.50	7	13,422	0.05%
2021/01/13	43	52.80	46	52.99	53.20	-3	13,293	-0.02%
2021/01/12	20	51.32	7	50.69	50.40	13	13,148	0.10%
2021/01/11	18	52.95	26	52.94	52.60	-8	12,997	-0.06%
2021/01/08	3	52.43	7	53.03	52.50	-4	12,869	-0.03%
2021/01/07	9	52.99	13	52.65	52.60	-4	12,778	-0.03%
2021/01/06	29	52.63	47	53.28	51.40	-18	12,634	-0.14%
2021/01/05	92	55.42	57	55.58	53.40	35	12,302	0.28%
2021/01/04	11	52.75	12	52.98	52.70	-1	11,872	-0.01%
2020/12/31	6	53.60	14	53.74	53.30	-8	11,712	-0.07%
2020/12/30	15	53.84	9	53.72	52.90	6	11,421	0.05%
2020/12/29	12	54.55	34	55.94	54.60	-22	11,222	-0.20%
2020/12/28	193	54.37	169.2	54.54	55.50	23.8	10,862	0.22%	大買/大賣/
2020/12/25	21	52.48	42.2	52.81	51.80	-21.2	10,069	-0.21%
2020/12/24	72	51.22	89	51.47	51.50	-17	9,435	-0.18%
2020/12/23	30	48.56	77	48.66	48.80	-47	7,858	-0.60%
2020/12/22	9	44.80	47	45.86	44.40	-38	7,373	-0.52%
2020/12/21	3	45.10	11	45.07	45.10	-8	7,047	-0.11%
2020/12/18	1	43.25	6	43.31	43.45	-5	6,902	-0.07%
2020/12/17	1	42.45	5	42.87	43.25	-4	6,888	-0.06%
2020/12/16	2	42.20	3	42.47	42.85	-1	6,903	-0.01%
2020/12/15	6	42.28	2	42.58	41.90	4	6,927	0.06%
2020/12/14	3	42.83	3	43.07	43.15	0	7,004	0.00%
2020/12/11	10	42.59	2	42.30	42.50	8	6,994	0.11%
2020/12/10	26	43.54	7	43.86	43.30	19	6,923	0.27%
2020/12/09	24	44.77	3	44.98	44.70	21	6,787	0.31%
2020/12/08	5	44.72	14.2	44.61	45.25	-9.2	6,732	-0.14%
2020/12/07	37	45.57	5	45.53	44.85	32	6,676	0.48%
2020/12/04	3	45.83	3	46.10	46.20	0	6,565	0.00%
2020/12/03	16	45.59	10	45.86	45.20	6	6,440	0.09%
2020/12/02	11	45.41	22	45.61	45.50	-11	6,364	-0.17%
2020/12/01	9	44.86	7	44.84	44.95	2	6,252	0.03%
2020/11/30	9	46.34	7	46.45	45.85	2	6,096	0.03%
2020/11/27	2	46.08	2	45.98	46.05	0	5,956	0.00%
2020/11/26	23	46.77	21	46.75	46.50	2	5,867	0.03%
2020/11/25	22	45.63	3	45.35	46.00	19	5,354	0.35%
2020/11/24	5	45.46	7	45.65	44.45	-2	5,108	-0.04%
2020/11/23	2	44.95	1	44.70	44.40	1	4,777	0.02%
2020/11/20	5	44.95	3	45.23	44.45	2	4,694	0.04%
2020/11/19	3	44.65	5	44.85	45.20	-2	4,544	-0.04%
2020/11/18	10	45.11	9	44.94	45.00	1	4,419	0.02%
2020/11/17	15	44.25	23	44.64	44.50	-8	4,216	-0.19%
2020/11/16	45.2	44.48	93	44.98	44.50	-47.9	3,939	-1.21%
2020/11/13	38	43.03	46	42.93	42.90	-8	3,069	-0.26%
2020/11/12	47	42.07	56	42.05	41.90	-9	2,611	-0.34%
2020/11/11	11	40.70	10	40.40	40.70	1	2,016	0.05%
2020/10/30	1	38.30	3	38.73	38.30	-2	2,010	-0.10%
2020/10/28	2	38.45	1	38.95	38.35	1	2,055	0.05%
2020/10/27	1	38.50	1	38.80	38.80	0	2,088	0.00%
2020/10/26	0	0.00	1	39.00	38.70	-1	2,222	-0.05%
2020/10/23	1	38.05	2	38.10	38.20	-1	2,189	-0.05%
2020/10/22	2	37.63	4	37.84	37.90	-2	2,238	-0.09%
2020/10/21	1	38.25	0	0.00	37.95	1	2,274	0.04%
2020/10/20	1	38.45	5	38.65	38.10	-4	2,295	-0.17%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/15	2	37.10	0	0.00	37.15	2	2,325	0.09%
2020/10/14	1	37.25	0	0.00	37.30	1	2,352	0.04%
2020/10/12	2	36.65	0	0.00	36.45	2	2,386	0.08%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/07	0	0.00	4	37.20	37.25	-4	2,440	-0.16%
2020/10/06	5	37.35	0	0.00	37.30	5	2,466	0.20%
2020/09/29	0	0.00	1	38.00	37.50	-1	2,631	-0.04%
2020/09/25	0	0.00	5	37.60	37.05	-5	2,826	-0.18%
2020/09/24	1	37.80	0	0.00	37.75	1	2,872	0.03%
2020/09/23	1	38.25	7	37.80	37.75	-6	2,956	-0.20%
2020/09/22	0	0.00	1	38.40	38.20	-1	2,992	-0.03%
2020/09/21	1	39.05	0	0.00	38.70	1	3,083	0.03%
2020/09/18	1	40.40	0	0.00	39.30	1	3,137	0.03%
2020/09/17	34	40.85	33	40.70	40.60	1	3,125	0.03%
2020/09/16	0	0.00	1	39.80	39.70	-1	3,050	-0.03%
2020/09/15	0	0.00	1	39.35	39.40	-1	3,060	-0.03%
2020/09/11	1	38.70	0	0.00	38.50	1	3,163	0.03%
2020/09/10	0	0.00	8	39.52	38.50	-8	3,264	-0.25%
2020/09/09	0	0.00	1	39.00	39.00	-1	3,282	-0.03%
2020/09/07	1	37.80	5	38.05	37.65	-4	3,318	-0.12%
2020/09/03	0	0.00	2	38.20	38.30	-2	3,473	-0.06%
2020/09/02	1	37.85	1	38.30	37.85	0	3,506	0.00%
2020/08/31	1	38.00	0	0.00	38.00	1	3,640	0.03%
2020/08/27	5	38.15	0	0.00	38.00	5	3,766	0.13%
2020/08/24	0	0.00	1	38.00	38.20	-1	3,868	-0.03%
2020/08/20	2	37.25	0	0.00	36.05	2	4,025	0.05%
2020/08/19	1	39.00	0	0.00	38.90	1	4,079	0.02%
2020/08/17	1	39.30	1	39.40	39.40	0	4,145	0.00%
2020/08/14	0	0.00	2	39.10	39.15	-2	4,210	-0.05%
2020/08/13	1	39.10	3	39.13	39.05	-2	4,247	-0.05%
2020/08/11	0	0.00	6	39.60	39.65	-6	4,471	-0.13%
2020/08/07	3	40.15	1	40.10	40.10	2	4,745	0.04%
2020/08/06	6	40.84	1	40.65	40.75	5	4,823	0.10%
2020/08/04	5	41.37	10	41.50	41.25	-5	5,361	-0.09%
2020/07/31	0	0.00	10	41.20	41.15	-10	5,644	-0.18%
2020/07/30	21	40.98	2	40.78	40.90	19	5,952	0.32%
2020/07/28	3	38.57	0	0.00	38.50	3	6,369	0.05%
2020/07/23	5	40.75	2	40.68	40.85	3	6,857	0.04%
2020/07/22	12	40.50	1	40.50	40.35	11	6,847	0.16%
2020/07/21	0	0.00	6	40.56	40.25	-6	6,835	-0.09%
2020/07/17	27	39.96	0	0.00	39.70	27	6,825	0.40%
2020/07/15	0	0.00	2	41.25	40.30	-2	6,823	-0.03%
2020/07/14	1	40.90	1	41.00	40.60	0	6,846	0.00%
2020/07/13	2	40.73	0	0.00	40.90	2	6,834	0.03%
2020/07/10	21	40.55	20	40.35	40.10	1	6,865	0.01%
2020/07/09	14.6	41.46	1	41.90	41.20	13.6	6,897	0.20%
2020/07/08	6	41.79	11	41.93	41.70	-5	6,989	-0.07%
2020/07/07	3	41.87	10	41.96	42.00	-7	6,965	-0.10%
2020/07/06	5	41.80	12	41.83	41.75	-7	6,931	-0.10%
2020/07/03	1	40.95	0	0.00	40.90	1	6,929	0.01%
2020/07/02	4	41.24	2	41.28	41.15	2	6,967	0.03%
2020/07/01	1	41.80	2	41.88	41.65	-1	6,887	-0.01%
2020/06/30	15	41.50	5	41.81	41.85	10	6,845	0.15%
2020/06/29	11	43.22	12	43.33	42.90	-1	6,765	-0.01%
2020/06/24	5	42.97	20	42.95	42.85	-15	6,669	-0.22%
2020/06/23	0	0.00	5	42.67	42.70	-5	6,670	-0.07%
2020/06/18	0	0.00	1	43.10	42.85	-1	6,667	-0.01%
2020/06/17	22	42.77	4	42.78	42.95	18	6,597	0.27%
2020/06/15	0	0.00	28	41.51	41.20	-28	6,618	-0.42%
2020/06/12	26	40.23	1	41.15	41.50	25	6,634	0.38%
2020/06/11	8	41.91	12	41.42	40.90	-4	6,651	-0.06%
2020/06/10	18	42.55	1	42.70	42.45	17	6,623	0.26%
2020/06/09	1	42.25	2	42.68	42.30	-1	6,697	-0.01%
2020/06/08	5	42.81	2	42.70	42.25	3	6,808	0.04%
2020/06/05	3	42.57	0	0.00	42.65	3	6,766	0.04%
2020/06/04	1	42.65	2	42.43	42.65	-1	6,762	-0.01%
2020/06/03	1	41.95	0	0.00	41.90	1	6,728	0.01%
2020/05/28	3	40.93	1	41.80	40.60	2	6,904	0.03%
2020/05/27	0	0.00	2	41.95	41.85	-2	6,848	-0.03%
2020/05/26	11	42.42	0	0.00	42.25	11	6,841	0.16%
2020/05/25	0	0.00	21	40.90	41.55	-21	6,753	-0.31%
2020/05/22	0	0.00	2	41.50	41.15	-2	6,717	-0.03%
2020/05/21	1	41.90	0	0.00	41.90	1	6,697	0.01%
2020/05/20	2	41.08	2	41.20	40.95	0	6,702	0.00%
2020/05/19	2	41.05	2	41.43	41.85	0	6,669	0.00%
2020/05/18	14	40.40	4	41.01	40.20	10	6,592	0.15%
2020/05/15	2	42.08	6	42.53	41.90	-4	6,449	-0.06%
2020/05/14	18	42.35	1	43.60	41.30	17	6,348	0.27%
2020/05/13	5	42.92	2	42.95	42.95	3	6,213	0.05%
2020/05/12	7	43.96	48	43.88	43.70	-41	6,141	-0.67%
2020/05/11	89	44.01	133	44.27	44.20	-44	5,978	-0.74%	大賣/
2020/05/08	8	42.36	16	42.52	42.30	-8	5,640	-0.14%
2020/05/07	1	42.30	0	0.00	42.30	1	5,486	0.02%
2020/05/06	39	42.91	48.1	43.05	41.75	-9.1	5,362	-0.17%
2020/05/05	23	40.86	16	41.09	40.80	7	5,071	0.14%
2020/05/04	52	40.65	36	40.48	41.50	16	4,899	0.33%
2020/04/30	32	39.43	30	39.80	40.50	2	4,660	0.04%
2020/04/29	59	36.70	2	36.45	36.85	57	4,394	1.30%
2020/04/28	1	35.30	1	35.35	35.50	0	4,387	0.00%
2020/04/27	1	35.40	0	0.00	35.25	1	4,465	0.02%
2020/04/24	1	34.45	1	34.55	34.45	0	4,447	0.00%
2020/04/23	1	34.55	0	0.00	34.60	1	4,462	0.02%
2020/04/20	1	34.90	1	35.00	34.90	0	4,514	0.00%
2020/04/17	3	34.75	0	0.00	34.75	3	4,584	0.07%
2020/04/14	0	0.00	2	35.18	35.40	-2	4,612	-0.04%
2020/04/13	7	34.89	6	34.85	34.80	1	4,589	0.02%
2020/04/08	0	0.00	10	34.00	33.50	-10	4,574	-0.22%
2020/04/07	0	0.00	4	32.20	32.90	-4	4,500	-0.09%
2020/03/31	11	30.39	1	30.30	29.80	10	4,456	0.22%
2020/03/30	0	0.00	10	30.00	30.20	-10	4,472	-0.22%
2020/03/26	1	29.20	0	0.00	29.70	1	4,546	0.02%
2020/03/25	2	29.90	3	29.98	29.70	-1	4,561	-0.02%
2020/03/24	0	0.00	1	28.30	28.25	-1	4,573	-0.02%
2020/03/23	2	27.23	0	0.00	27.10	2	4,808	0.04%
2020/03/20	2	28.60	5	28.01	28.60	-3	5,173	-0.06%
2020/03/19	3	26.48	1	26.45	26.45	2	5,391	0.04%
2020/03/18	1	30.00	1	30.90	29.35	0	5,436	0.00%
2020/03/17	1	30.00	11	30.15	29.90	-10	5,549	-0.18%
2020/03/16	1	31.80	1	32.55	31.00	0	5,561	0.00%
2020/03/13	16	31.11	10	31.08	31.95	6	5,565	0.11%
2020/03/12	10	35.88	6	35.63	34.30	4	5,506	0.07%
2020/03/11	3	38.23	2	39.00	38.05	1	5,468	0.02%
2020/03/10	4	38.38	6	37.83	38.55	-2	5,761	-0.03%
2020/03/09	28	38.74	24	39.03	38.00	4	5,901	0.07%
2020/03/06	3	39.68	2	39.65	39.70	1	5,920	0.02%
2020/03/05	1	39.15	4	39.50	39.65	-3	6,003	-0.05%
2020/03/04	0	0.00	1	38.30	38.40	-1	6,457	-0.02%
2020/03/03	5	37.96	9	37.64	38.30	-4	6,684	-0.06%
2020/03/02	6	36.31	12	36.25	36.25	-6	6,716	-0.09%
2020/02/27	8	38.31	3	37.93	37.00	5	6,860	0.07%
2020/02/26	3	38.80	1	38.70	39.30	2	6,803	0.03%
2020/02/25	11	38.75	1	38.60	38.90	10	6,761	0.15%
2020/02/24	0	0.00	1	38.50	39.15	-1	6,759	-0.01%
2020/02/21	4	38.98	5	39.08	38.95	-1	6,745	-0.01%
2020/02/20	3	38.48	2	38.58	38.50	1	6,684	0.01%
2020/02/19	1	37.85	2	38.08	38.25	-1	6,673	-0.01%
2020/02/18	1	38.20	1	38.25	38.05	0	6,686	0.00%
2020/02/17	1	37.45	6	38.30	38.60	-5	6,701	-0.07%
2020/02/14	0	0.00	1	37.85	38.00	-1	6,672	-0.01%
2020/02/13	6	38.28	3	38.35	37.70	3	6,723	0.04%
2020/02/12	2	38.10	1	38.30	38.30	1	6,714	0.01%
2020/02/11	5	37.39	5	37.43	37.65	0	6,756	0.00%
2020/02/10	7	35.88	4	36.49	36.60	3	6,972	0.04%
2020/02/07	4	36.49	0	0.00	36.35	4	7,364	0.05%
2020/02/06	2	36.93	5	36.69	37.10	-3	7,746	-0.04%
2020/02/05	3	35.72	5	35.95	35.85	-2	7,741	-0.03%
2020/02/04	12	35.99	13	36.05	35.95	-1	7,703	-0.01%
2020/02/03	5	33.43	2	33.60	33.40	3	7,678	0.04%
2020/01/31	5	37.30	2	35.75	36.45	3	7,587	0.04%
2020/01/30	1	38.45	1	38.50	38.45	0	7,532	0.00%
2020/01/20	2	42.83	2	42.93	42.70	0	7,534	0.00%
2020/01/17	1	43.35	1	43.65	43.00	0	7,589	0.00%
2020/01/16	1	43.50	0	0.00	43.40	1	7,662	0.01%
2020/01/15	1	43.60	2	43.55	43.35	-1	7,873	-0.01%
2020/01/14	2	43.83	14	43.71	43.75	-12	8,146	-0.15%
2020/01/13	11	43.22	8	43.28	43.40	3	8,108	0.04%
2020/01/10	2	42.70	2	42.78	42.55	0	8,078	0.00%
2020/01/09	6	42.73	5	43.00	42.40	1	8,088	0.01%
2020/01/08	5	42.61	1	43.20	43.15	4	8,102	0.05%
2020/01/07	5	42.63	7	43.05	43.10	-2	8,246	-0.02%
2020/01/06	3	42.37	4	42.96	42.80	-1	8,254	-0.01%
2020/01/03	4	42.53	5	42.58	42.80	-1	8,271	-0.01%
2020/01/02	3	43.02	3	43.07	43.10	0	8,253	0.00%
2019/12/31	1	42.55	2	42.78	42.55	-1	8,331	-0.01%
2019/12/30	1	42.55	1	42.75	42.55	0	8,401	0.00%
2019/12/26	2	42.33	1	42.55	42.20	1	8,527	0.01%
2019/12/25	7	42.23	3	41.88	42.45	4	8,590	0.05%
2019/12/24	2	41.45	14	41.80	41.45	-12	8,942	-0.13%
2019/12/23	2	42.00	22	42.10	41.95	-20	8,962	-0.22%
2019/12/20	3	42.53	1	42.50	42.60	2	9,107	0.02%
2019/12/19	22	43.06	5	42.82	42.75	17	9,700	0.18%
2019/12/18	14	42.91	12	43.13	42.60	2	10,083	0.02%
2019/12/17	20	44.40	49	44.07	44.25	-29	10,305	-0.28%
2019/12/16	48	46.26	60	46.31	46.80	-12	10,013	-0.12%
2019/12/13	32	45.49	44	45.63	45.30	-12	9,961	-0.12%
2019/12/12	16	45.08	5	45.48	44.85	11	10,269	0.11%
2019/12/11	2	45.20	3	45.42	45.30	-1	10,281	-0.01%
2019/12/10	3	44.38	4	44.70	45.00	-1	10,391	-0.01%
2019/12/09	3	45.17	4	45.79	45.00	-1	10,420	-0.01%
2019/12/06	3	45.52	9	45.70	45.30	-6	10,519	-0.06%
2019/12/05	59	45.90	65	46.39	45.40	-6	10,532	-0.06%
2019/12/04	65	45.15	22	45.13	45.25	43	10,426	0.41%
2019/12/03	15	44.50	1	44.45	44.50	14	10,636	0.13%
2019/12/02	26	44.40	44	44.69	44.85	-18	10,677	-0.17%
2019/11/29	47	45.07	27	45.50	44.40	20	10,682	0.19%
2019/11/28	12	43.94	13	43.95	43.90	-1	10,301	-0.01%
2019/11/26	1	42.95	7	42.44	43.00	-6	10,526	-0.06%
2019/11/25	1	41.45	2	41.53	41.25	-1	10,621	-0.01%
2019/11/22	1	40.90	2	41.28	41.00	-1	11,289	-0.01%
2019/11/21	5	40.23	4	40.54	41.00	1	11,463	0.01%
2019/11/20	1	40.70	0	0.00	40.60	1	11,769	0.01%
2019/11/19	3	41.08	0	0.00	40.75	3	11,960	0.03%
2019/11/15	4	41.09	2	41.58	40.90	2	12,388	0.02%
2019/11/14	4	40.59	2	40.70	40.65	2	12,744	0.02%
2019/11/13	3	41.05	3	41.42	41.30	0	12,941	0.00%
2019/11/12	15	41.32	10	41.77	41.45	5	13,341	0.04%
2019/11/11	2	40.43	0	0.00	40.40	2	13,834	0.01%
2019/11/08	0	0.00	5	41.29	41.00	-5	14,410	-0.03%
2019/11/07	12	40.49	11	40.84	40.60	1	14,552	0.01%
2019/11/06	47	43.13	40	42.83	42.00	7	14,468	0.05%
2019/11/05	23	44.91	15	44.99	45.30	8	14,132	0.06%
2019/11/04	2	43.63	2	43.90	43.50	0	13,749	0.00%
2019/11/01	2	43.55	1	44.10	43.50	1	13,691	0.01%
2019/10/31	4	43.78	2	43.68	43.35	2	13,704	0.01%
2019/10/30	2	43.28	2	43.40	43.65	0	13,699	0.00%
2019/10/29	1	43.10	2	43.10	42.80	-1	13,673	-0.01%
2019/10/28	5	43.83	12	44.09	43.85	-7	13,617	-0.05%
2019/10/25	3	43.40	0	0.00	43.15	3	13,563	0.02%
2019/10/24	2	44.23	6	44.34	44.10	-4	13,517	-0.03%
2019/10/23	22	44.83	23	45.03	44.35	-1	13,520	-0.01%
2019/10/22	18	43.96	10	43.94	44.10	8	13,312	0.06%
2019/10/21	0	0.00	2	42.60	42.75	-2	13,039	-0.02%
2019/10/18	1	42.25	2	42.48	42.25	-1	12,991	-0.01%
2019/10/17	0	0.00	1	42.10	41.95	-1	12,961	-0.01%
2019/10/16	2	42.05	2	42.50	42.00	0	12,920	0.00%
2019/10/15	4	42.54	5	42.58	42.45	-1	12,807	-0.01%
2019/10/14	2	41.28	2	41.48	41.15	0	12,605	0.00%
2019/10/09	2	40.58	43	40.55	40.50	-41	12,511	-0.33%
2019/10/08	3	41.43	7	41.55	41.25	-4	12,425	-0.03%
2019/10/07	3	41.70	1	42.10	42.00	2	12,362	0.02%
2019/10/04	4	41.28	4	41.60	41.00	0	12,222	0.00%
2019/10/03	5	41.72	4	41.79	41.95	1	12,128	0.01%
2019/10/02	1	41.60	1	42.40	42.40	0	12,070	0.00%
2019/10/01	1	40.65	3	40.73	41.00	-2	11,963	-0.02%
2019/09/27	32	40.91	31	40.87	40.60	1	11,886	0.01%
2019/09/26	1	43.35	0	0.00	43.50	1	11,505	0.01%
2019/09/25	38	43.25	41	43.40	43.20	-3	11,442	-0.03%
2019/09/24	33	44.57	36	44.16	43.45	-3	11,299	-0.03%
2019/09/23	19.1	47.36	58	47.66	46.80	-38.9	10,695	-0.36%
2019/09/20	53	48.12	51	48.05	48.60	2	10,293	0.02%
2019/09/19	40	46.52	50	46.40	46.90	-10	9,803	-0.10%
2019/09/18	51	47.04	71	47.30	46.55	-20	9,709	-0.21%
2019/09/17	133	47.51	107	47.52	47.10	26	9,484	0.27%	大買/大賣/
2019/09/16	32	46.40	88	46.15	46.50	-56	9,039	-0.62%
2019/09/12	117	45.40	111	45.20	46.35	6	8,913	0.07%	大買/大賣/
2019/09/11	98	45.61	113	45.69	45.20	-15	8,751	-0.17%	大賣/
2019/09/10	82	45.16	81	45.64	45.30	1	8,666	0.01%
2019/09/09	62	46.49	57	46.64	46.50	5	8,491	0.06%
2019/09/06	111	47.03	73	47.15	46.30	38	8,432	0.45%	大買/
2019/09/05	131	46.70	98	46.91	46.70	33	8,273	0.40%	大買/
2019/09/04	58	44.62	59	44.47	45.25	-1	7,862	-0.01%
2019/09/03	59	45.42	80	45.61	45.05	-21	7,723	-0.27%
2019/09/02	47	44.10	66	44.02	44.50	-19	7,511	-0.25%
2019/08/30	59	45.12	43	45.93	43.20	16	7,313	0.22%
2019/08/29	39	46.77	14	46.51	46.80	25	6,927	0.36%
2019/08/28	47	46.27	44	46.54	46.30	3	6,709	0.04%
2019/08/27	140	46.00	151	46.00	46.50	-11	6,414	-0.17%	大買/大賣/
2019/08/26	66	42.51	80	42.54	43.55	-14	5,719	-0.24%
2019/08/23	147	43.35	132	43.47	42.95	15	5,531	0.27%	大買/大賣/
2019/08/22	69	42.73	85	42.81	42.30	-16	5,193	-0.31%
2019/08/21	153	42.09	101	42.22	42.00	52	4,975	1.05%	大買/大賣/
2019/08/20	31	41.96	17	41.92	40.80	14	4,749	0.29%
2019/08/19	43	43.33	31	43.55	42.30	12	4,500	0.27%
2019/08/16	53	41.59	35	41.13	41.75	18	4,112	0.44%
2019/08/15	109	41.37	101	41.11	41.80	8	3,876	0.21%	大買/大賣/
2019/08/14	1	41.50	45	40.48	41.50	-44	3,444	-1.28%
2019/08/13	103	38.32	76	38.38	38.20	27	2,872	0.94%	大買/
2019/08/12	44	37.49	74	36.68	38.10	-30	2,255	-1.33%
2019/08/08	140	34.34	120	34.33	34.65	20	2,010	1.00%	大買/大賣/
2019/08/07	64	33.62	32	33.76	33.65	32	1,853	1.73%
2019/08/06	1	32.25	1	32.50	32.65	0	1,774	0.00%
2019/08/05	4	32.10	0	0.00	32.00	4	1,759	0.23%
2019/08/02	0	0.00	1	32.15	32.30	-1	1,764	-0.06%
2019/08/01	6	33.61	6	33.70	33.40	0	1,744	0.00%
2019/07/29	6	33.70	6	33.75	33.70	0	1,635	0.00%
2019/07/25	4	33.00	8	32.99	32.75	-4	1,546	-0.26%
2019/07/24	0	0.00	6	31.90	31.85	-6	1,474	-0.41%
2019/07/23	6	31.80	0	0.00	31.80	6	1,489	0.40%
2019/07/17	0	0.00	2	31.10	31.00	-2	1,504	-0.13%
2019/07/16	0	0.00	2	31.15	31.10	-2	1,542	-0.13%
2019/07/08	1	30.90	0	0.00	30.90	1	1,820	0.05%
2019/07/05	0	0.00	1	31.50	31.30	-1	1,842	-0.05%
2019/07/04	3	31.15	1	31.35	31.45	2	1,864	0.11%
2019/07/03	1	30.90	2	31.40	30.90	-1	1,975	-0.05%
2019/07/02	3	31.50	1	31.60	31.50	2	2,063	0.10%
2019/06/28	1	32.35	3	32.35	32.10	-2	2,361	-0.08%
2019/06/27	0	0.00	6	32.52	32.60	-6	2,417	-0.25%
2019/06/21	1	32.60	0	0.00	32.50	1	2,585	0.04%
2019/06/20	0	0.00	4	32.75	32.70	-4	2,619	-0.15%
2019/06/17	0	31.20	1	31.05	31.05	-1	2,561	-0.04%
2019/06/13	3	30.10	4	30.10	31.00	-1	2,623	-0.04%
2019/05/10	2	29.95	0	0.00	29.85	2	3,759	0.05%
2019/05/09	0	0.00	2	30.60	30.35	-2	3,760	-0.05%
2019/05/08	2	31.20	0	0.00	31.30	2	3,748	0.05%
2019/05/07	0	0.00	3	31.90	31.85	-3	3,774	-0.08%
2019/05/06	3	31.87	0	0.00	31.70	3	3,817	0.08%
2019/04/30	2	32.40	0	0.00	32.80	2	3,854	0.05%
2019/04/29	0	0.00	5	33.16	33.00	-5	3,914	-0.13%
2019/04/25	3	34.70	2	34.70	34.60	1	3,952	0.03%
2019/04/22	0	0.00	7	34.55	34.55	-7	4,007	-0.17%
2019/04/19	3	34.90	10	34.75	34.90	-7	4,037	-0.17%
2019/04/18	20	35.02	20	35.15	33.85	0	4,000	0.00%
2019/04/16	5	33.60	5	34.54	34.90	0	4,021	0.00%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/09	12	34.91	1	34.55	34.35	11	3,879	0.28%
2019/04/08	2	34.00	1	33.80	34.00	1	3,761	0.03%
2019/04/03	1	34.60	4	34.65	34.60	-3	3,670	-0.08%
2019/04/02	15	34.74	10	35.05	34.55	5	3,618	0.14%
2019/04/01	0	0.00	6	33.25	33.40	-6	3,357	-0.18%
2019/03/29	6	33.20	2	32.90	33.30	4	3,274	0.12%
2019/03/28	0	0.00	14	32.48	32.45	-14	3,149	-0.44%
2019/03/27	14	32.70	0	0.00	32.70	14	3,173	0.44%
2019/03/19	2	32.55	2	32.68	32.20	0	3,165	0.00%
2019/03/18	0	0.00	1	32.55	32.50	-1	3,114	-0.03%
2019/03/15	1	31.75	1	32.00	31.75	0	3,052	0.00%
2019/03/13	2	30.75	0	0.00	30.80	2	3,133	0.06%
2019/03/07	2	31.70	0	0.00	31.30	2	3,361	0.06%
2019/03/04	0	0.00	1	32.10	32.00	-1	3,417	-0.03%
2019/02/26	9	32.25	7	32.56	32.55	2	3,339	0.06%
2019/02/15	1	31.05	0	0.00	31.00	1	2,918	0.03%
2019/02/14	3	31.50	3	31.02	31.20	0	2,878	0.00%
2019/02/13	1	30.30	0	0.00	30.20	1	2,851	0.04%
2019/02/12	1	30.70	0	0.00	30.60	1	2,821	0.04%
2019/02/11	1	31.30	0	0.00	30.70	1	2,757	0.04%
2019/01/28	0	0.00	2	30.05	30.15	-2	2,676	-0.07%
2019/01/21	2	30.20	2	30.20	30.05	0	2,591	0.00%
2019/01/18	1	29.30	0	0.00	29.30	1	2,512	0.04%
2019/01/16	4	29.38	5	29.41	29.55	-1	2,448	-0.04%
2019/01/11	0	0.00	5	28.26	28.30	-5	2,327	-0.21%
2019/01/10	1	27.60	1	27.90	28.00	0	2,258	0.00%
2019/01/08	2	27.75	1	27.50	27.90	1	2,242	0.04%
2018/12/27	2	28.40	0	0.00	28.25	2	2,211	0.09%
2018/12/26	0	0.00	1	29.50	28.25	-1	2,194	-0.05%
2018/12/25	2	28.90	0	0.00	29.10	2	2,183	0.09%
2018/12/24	1	29.50	0	0.00	29.85	1	2,183	0.05%
2018/12/17	0	0.00	1	28.80	28.55	-1	2,123	-0.05%
2018/12/12	4	29.86	0	0.00	30.00	4	2,202	0.18%
2018/12/05	1	30.85	1	30.90	30.70	0	2,055	0.00%
2018/12/04	1	31.30	0	0.00	31.95	1	2,034	0.05%
2018/11/30	0	0.00	1	29.55	30.00	-1	1,923	-0.05%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/28	0	0.00	1	28.80	29.40	-1	1,809	-0.06%
2018/11/26	2	28.40	2	28.68	28.45	0	1,750	0.00%
2018/11/23	1	27.50	0	0.00	27.30	1	1,706	0.06%
2018/11/14	1	27.85	2	27.90	27.70	-1	1,647	-0.06%
2018/11/13	1	27.70	0	0.00	28.05	1	1,671	0.06%
2018/11/12	0	0.00	1	28.00	28.35	-1	1,689	-0.06%
2018/11/02	0	0.00	1	26.80	27.15	-1	1,795	-0.06%
2018/10/26	0	0.00	2	23.80	24.00	-2	1,786	-0.11%
2018/10/25	0	0.00	1	24.25	24.05	-1	1,820	-0.05%
2018/10/12	0	0.00	1	25.40	25.60	-1	1,912	-0.05%
2018/10/11	1	25.95	2	25.95	25.75	-1	1,897	-0.05%
2018/10/09	0	0.00	2	28.55	28.60	-2	1,890	-0.11%
2018/10/08	0	0.00	10	28.93	29.10	-10	1,885	-0.53%
2018/10/05	3	29.80	6	29.53	29.30	-3	1,896	-0.16%
2018/10/02	0	0.00	1	32.15	31.90	-1	1,892	-0.05%
2018/09/28	1	31.85	1	32.45	31.90	0	1,948	0.00%
2018/09/27	3	31.70	2	31.78	31.85	1	1,955	0.05%
2018/09/26	3	31.50	2	31.70	31.55	1	1,904	0.05%
2018/09/25	1	31.40	0	0.00	31.55	1	1,945	0.05%
2018/09/19	0	0.00	4	32.53	32.60	-4	2,034	-0.20%
2018/09/17	3	32.18	1	32.15	32.25	2	2,018	0.10%
2018/09/14	1	31.25	2	31.35	32.80	-1	2,040	-0.05%
2018/09/10	1	29.10	6	28.65	28.40	-5	2,006	-0.25%
2018/09/07	1	30.80	6	30.90	30.60	-5	1,997	-0.25%
2018/09/03	1	32.20	0	0.00	32.00	1	2,299	0.04%
2018/08/29	0	0.00	1	33.60	33.15	-1	2,396	-0.04%
2018/08/28	1	33.05	1	33.25	33.30	0	2,399	0.00%
2018/08/27	0	0.00	1	32.10	32.20	-1	2,397	-0.04%
2018/08/21	1	31.60	1	31.40	31.60	0	2,546	0.00%
2018/08/15	1	32.90	7	32.91	32.80	-6	2,621	-0.23%
2018/08/13	4	33.55	6	32.71	32.60	-2	2,627	-0.08%
2018/08/01	0	0.00	1	39.30	39.00	-1	2,603	-0.04%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/26	3	38.05	0	0.00	38.05	3	2,625	0.11%
2018/07/25	0	0.00	1	37.95	37.85	-1	2,622	-0.04%
2018/07/19	1	37.55	0	0.00	37.60	1	2,629	0.04%
2018/07/18	1	38.20	0	0.00	37.70	1	2,699	0.04%
2018/07/16	1	37.80	0	0.00	37.85	1	2,780	0.04%
2018/07/12	2	37.50	0	0.00	37.55	2	2,835	0.07%
2018/07/06	1	37.55	6	37.68	38.00	-5	3,328	-0.15%
2018/07/03	5	37.80	0	0.00	37.60	5	3,303	0.15%
2018/06/29	6	37.60	4	37.69	37.60	2	3,293	0.06%
2018/06/28	2	40.18	0	0.00	40.00	2	3,311	0.06%
2018/06/27	1	40.60	1	40.65	40.35	0	3,296	0.00%
2018/06/25	0	0.00	12	42.00	41.25	-12	3,337	-0.36%
2018/06/19	1	42.20	1	42.00	41.50	0	3,344	0.00%
2018/06/15	0	0.00	1	42.00	42.25	-1	3,341	-0.03%
2018/06/14	10	41.80	0	0.00	41.65	10	3,314	0.30%
2018/06/13	1	41.60	1	41.55	41.45	0	3,282	0.00%
2018/06/12	0	0.00	1	43.15	42.20	-1	3,249	-0.03%
2018/06/11	1	41.10	0	0.00	41.50	1	3,079	0.03%
2018/06/08	1	40.40	0	0.00	40.60	1	3,144	0.03%
2018/06/07	1	40.70	0	0.00	40.65	1	3,184	0.03%
2018/06/06	0	0.00	1	40.60	40.70	-1	3,253	-0.03%
2018/06/05	0	0.00	1	40.55	40.05	-1	3,324	-0.03%
2018/06/04	0	0.00	2	40.50	40.30	-2	3,317	-0.06%
2018/06/01	1	39.85	0	0.00	39.85	1	3,321	0.03%
2018/05/31	1	40.00	2	40.13	39.85	-1	3,334	-0.03%
2018/05/30	2	38.95	0	0.00	38.85	2	3,286	0.06%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	1	39.10	0	0.00	39.10	1	3,434	0.03%
2018/05/25	1	39.30	1	39.60	39.20	0	3,448	0.00%
2018/05/24	1	39.65	0	0.00	39.55	1	3,460	0.03%
2018/05/23	0	0.00	1	38.70	38.85	-1	3,418	-0.03%
2018/05/18	1	38.80	1	38.80	38.75	0	3,462	0.00%
2018/05/17	1	39.55	1	39.50	39.25	0	3,513	0.00%
2018/05/16	0	0.00	2	38.43	38.50	-2	3,507	-0.06%
2018/05/11	2	38.60	0	0.00	38.50	2	3,703	0.05%
2018/05/09	2	38.00	0	0.00	38.40	2	3,736	0.05%
2018/05/08	0	0.00	1	37.70	37.85	-1	3,789	-0.03%
2018/04/24	1	39.60	0	0.00	39.55	1	4,371	0.02%
2018/04/23	0	0.00	3	41.30	41.25	-3	4,359	-0.07%
2018/04/18	1	43.35	3	42.92	42.85	-2	4,569	-0.04%
2018/04/16	2	43.43	3	43.43	43.40	-1	4,656	-0.02%
2018/04/13	9	44.22	14	44.25	43.95	-5	4,860	-0.10%
2018/04/12	10	41.41	7	41.29	42.30	3	5,110	0.06%
2018/04/03	0	0.00	1	42.60	42.50	-1	5,469	-0.02%
2018/03/31	6	43.60	0	0.00	43.35	6	5,627	0.11%
2018/03/29	0	0.00	1	43.05	43.05	-1	5,768	-0.02%
2018/03/28	12	43.00	1	43.05	43.05	11	5,779	0.19%
2018/03/26	0	0.00	1	41.10	41.75	-1	5,918	-0.02%
2018/03/23	0	0.00	2	41.30	41.20	-2	5,934	-0.03%
2018/03/22	1	42.50	1	42.45	42.25	0	5,938	0.00%
2018/03/21	3	42.70	0	0.00	42.55	3	6,059	0.05%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	12	43.85	12	43.70	43.25	0	6,329	0.00%
2018/03/12	0	0.00	4	43.45	43.25	-4	6,518	-0.06%
2018/03/09	1	43.25	1	43.30	43.20	0	6,528	0.00%
2018/03/08	0	0.00	6	42.60	42.50	-6	6,468	-0.09%
2018/03/07	0	0.00	1	42.45	42.45	-1	6,481	-0.02%
2018/03/06	1	42.45	1	42.65	42.20	0	6,567	0.00%
2018/03/05	2	43.25	0	0.00	42.35	2	6,667	0.03%
2018/03/02	3	43.57	0	0.00	43.20	3	6,704	0.04%
2018/03/01	3	43.25	0	0.00	43.30	3	6,668	0.04%
2018/02/27	8	42.99	1	42.40	42.40	7	6,750	0.10%
2018/02/23	1	41.65	0	0.00	41.60	1	6,778	0.01%
2018/02/22	0	0.00	1	41.70	41.45	-1	6,832	-0.01%
2018/02/07	1	41.90	0	0.00	41.30	1	7,144	0.01%
2018/02/06	3	42.20	3	42.45	40.50	0	7,439	0.00%
2018/02/05	1	43.50	0	0.00	43.70	1	7,371	0.01%
2018/02/01	1	44.30	2	44.20	43.60	-1	7,484	-0.01%
2018/01/31	0	0.00	1	44.05	44.05	-1	7,600	-0.01%
2018/01/30	0	0.00	1	44.10	43.65	-1	7,710	-0.01%
2018/01/29	0	0.00	7	44.08	43.60	-7	7,968	-0.09%
2018/01/26	8	43.43	0	0.00	43.10	8	7,980	0.10%
2018/01/25	2	43.70	3	43.00	43.05	-1	8,232	-0.01%
2018/01/23	13	42.26	0	0.00	42.15	13	8,480	0.15%
2018/01/22	0	0.00	5	41.85	41.90	-5	8,993	-0.06%
2018/01/19	2	41.90	0	0.00	41.70	2	9,081	0.02%
2018/01/18	0	0.00	3	42.93	42.50	-3	9,067	-0.03%
2018/01/17	1	42.45	0	0.00	42.45	1	9,108	0.01%
2018/01/16	1	43.10	0	0.00	43.10	1	9,125	0.01%
2018/01/15	2	44.23	0	0.00	44.00	2	9,125	0.02%
2018/01/12	0	0.00	10	43.25	44.60	-10	9,108	-0.11%
2018/01/10	1	43.65	3	44.30	43.65	-2	9,373	-0.02%
2018/01/09	8	44.11	29	45.03	44.05	-21	9,536	-0.22%
2018/01/08	4	44.80	36	44.92	44.90	-32	9,404	-0.34%
2018/01/05	3	42.60	0	0.00	42.80	3	8,875	0.03%