位速 (3508)-臺銀-臺中券商分點個股進出

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

位速

(3508)

股價
25.90
漲跌
▼1.00
漲幅
-3.72%
成交量
137張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/12/13	0	0.00	10	26.56	25.90	-10	264	-3.78%
2024/12/12	2	26.90	0	0.00	26.90	2	263	0.76%
2024/12/11	3	26.82	0	0.00	26.75	3	263	1.14%
2024/12/10	5	26.84	0.1	26.75	26.90	5	263	1.88%
2024/11/26	0	0.00	0.1	27.10	27.05	-0.1	260	-0.02%
2024/11/25	0.1	27.90	0	0.00	27.90	0.1	258	0.02%
2024/11/07	0	0.00	2	27.85	27.65	-2	248	-0.80%
2024/11/06	0.1	28.50	0	0.00	27.85	0.1	246	0.02%
2024/11/04	0	0.00	0.1	28.40	28.55	-0.1	244	-0.02%
2024/10/30	0	0.00	6	29.05	28.65	-6	235	-2.55%
2024/10/24	1	27.25	0	0.00	27.30	1	215	0.46%
2024/10/11	1	27.15	0	0.00	26.70	1	203	0.49%
2024/10/08	2	27.00	0	0.00	27.10	2	208	0.96%
2024/10/04	7	29.46	0	0.00	29.45	7	206	3.39%
2024/09/20	0	24.95	0	0.00	24.80	0	239	0.00%
2024/09/18	0	0.00	2	24.75	24.80	-2	277	-0.72%
2024/08/05	1	26.50	0	0.00	24.80	1	545	0.18%
2024/07/22	0	0.00	10	27.45	27.60	-10	531	-1.88%
2024/07/18	0	0.00	1	28.90	28.95	-1	526	-0.19%
2024/07/10	0	0.00	0	31.15	31.35	0	511	-0.01%
2024/07/05	170	31.22	0.3	32.00	32.00	169.8	493	34.43%	大買/鉅額交易
2024/07/04	24	30.73	7	31.16	31.10	17	476	3.57%
2024/07/03	1	30.00	1	30.30	30.30	0	472	0.00%
2024/06/27	0	0.00	1	31.65	31.60	-1	436	-0.23%
2024/06/26	10	31.75	0	32.00	31.70	10	431	2.31%
2024/06/25	1	31.80	14	32.30	31.90	-13	426	-3.05%
2024/06/24	0	31.40	0	0.00	31.50	0	417	0.00%
2024/06/21	3	32.17	1	31.65	32.30	2	402	0.50%
2024/06/20	3	30.57	4	30.95	31.00	-1	350	-0.29%
2024/06/18	0	0.00	50	29.36	29.20	-50	342	-14.60%
2024/06/17	1	29.10	52	29.60	29.95	-51	374	-13.62%
2024/06/14	1	28.50	53	28.07	28.50	-52	354	-14.67%
2024/06/13	22	27.00	1	26.60	27.35	21	337	6.22%
2024/06/11	132	27.21	11	27.69	27.60	121	330	36.60%	大買/鉅額交易
2024/06/07	10	24.81	0	0.00	27.15	10	298	3.36%
2024/06/03	0	0.00	0.1	25.80	25.60	-0.1	284	-0.02%
2024/05/31	14.1	25.60	0	0.00	25.80	14.1	285	4.92%
2024/05/30	0.1	25.70	0	0.00	25.30	0.1	287	0.02%
2024/05/24	0	0.00	0	24.30	24.40	0	283	0.00%
2024/05/14	0	0.00	0	23.80	23.75	0	280	0.00%
2024/05/02	0	0.00	1	24.15	24.40	-1	287	-0.35%
2024/04/23	0	23.88	0	0.00	23.60	0	290	0.00%
2024/04/19	0	0.00	1	23.80	23.85	-1	288	-0.35%
2024/04/18	0	24.55	0	0.00	24.40	0	286	0.00%
2024/04/16	0	24.41	0	0.00	24.10	0	286	0.00%
2024/04/15	0	25.78	0.1	25.20	25.00	0	287	-0.02%
2024/04/02	2	26.63	0	0.00	26.30	2	292	0.68%
2024/03/27	0	0.00	0.2	26.05	27.60	-0.2	289	-0.05%
2024/03/21	0	0.00	6	28.39	28.00	-6	263	-2.28%
2024/03/20	9.1	27.40	1	26.90	28.20	8.1	239	3.36%
2024/03/19	0	23.85	0	0.00	25.65	0	207	0.00%
2024/03/13	0	0.00	0.1	24.12	24.00	-0.1	200	-0.02%
2024/03/11	0	23.80	0	0.00	24.65	0	198	0.00%
2024/03/08	1	23.70	0	0.00	23.80	1	198	0.51%
2024/03/06	0	25.50	0	0.00	25.25	0	189	0.00%
2024/03/05	1	25.95	0	0.00	25.80	1	187	0.53%
2024/03/01	2	26.20	5	26.10	26.20	-3	180	-1.66%
2024/02/23	1	26.50	0	0.00	26.35	1	181	0.55%
2024/02/20	0	27.10	0	0.00	27.05	0	179	0.00%
2024/02/19	0	0.00	1	27.35	27.15	-1	179	-0.56%
2024/02/15	1	26.13	0	0.00	26.35	1	178	0.58%
2024/02/05	1	26.40	0	0.00	26.20	1	179	0.56%
2024/02/02	2	26.80	0	0.00	26.70	2	176	1.13%
2024/02/01	1	26.90	0	27.05	26.90	1	174	0.55%
2024/01/23	1	27.50	0	0.00	27.35	1	200	0.50%
2024/01/02	0	0.00	4	28.18	28.05	-4	184	-2.16%
2023/12/29	0	0.00	1	27.90	28.20	-1	185	-0.54%
2023/12/28	1	28.60	0	0.00	28.20	1	185	0.54%
2023/12/27	6	28.57	0	0.00	28.40	6	185	3.24%
2023/12/22	0	0.00	1	28.00	28.55	-1	179	-0.56%
2023/12/14	0	29.65	0	0.00	29.25	0	171	0.01%
2023/12/13	1	28.10	0	0.00	28.20	1	160	0.62%
2023/12/11	0	28.30	0	0.00	28.05	0	174	0.01%
2023/12/08	1	28.50	0	0.00	28.35	1	172	0.58%
2023/12/07	0	0.00	2	28.45	28.35	-2	171	-1.17%
2023/12/06	0	0.00	1	28.45	28.60	-1	170	-0.59%
2023/12/04	2	28.90	2	28.93	28.80	0	173	0.00%
2023/11/30	0	0.00	3	29.02	29.00	-3	204	-1.46%
2023/11/28	3	29.17	0	0.00	29.10	3	205	1.46%
2023/11/21	2	29.15	0	0.00	29.10	2	201	0.99%
2023/11/09	0	28.90	0	0.00	28.40	0	205	0.00%
2023/11/03	0	27.85	5	30.00	30.00	-5	198	-2.51%
2023/10/30	0	0.00	0	27.60	27.60	0	194	-0.01%
2023/10/25	0	28.05	0	0.00	28.05	0	206	0.00%
2023/10/23	0	30.45	0	0.00	27.85	0	212	0.00%
2023/10/20	0	0.00	0.1	28.00	28.00	-0.1	218	-0.03%
2023/10/19	3	28.38	0	0.00	28.25	3	220	1.36%
2023/10/18	3	28.57	2	28.65	28.45	1	221	0.45%
2023/10/17	2	29.60	0	0.00	29.05	2	223	0.89%
2023/10/16	0	0.00	0	29.30	28.90	0	230	0.00%
2023/10/13	1	29.05	1	29.05	29.05	0	241	0.00%
2023/09/25	1	30.40	1	30.35	30.40	0	393	0.00%
2023/09/20	0	0.00	3	30.35	30.15	-3	395	-0.76%
2023/09/18	0	0.00	1	31.10	30.90	-1	397	-0.25%
2023/09/14	0	32.00	0	0.00	31.65	0	389	0.01%
2023/09/13	0	30.05	0	0.00	29.90	0	386	0.00%
2023/09/12	0	30.45	0	0.00	29.95	0	393	0.00%
2023/09/08	1	30.90	0	0.00	30.75	1	401	0.25%
2023/09/06	1	32.15	2	32.20	32.20	-1	406	-0.25%
2023/09/05	2	31.05	0	0.00	32.20	2	393	0.51%
2023/09/04	4	29.30	0	0.00	29.50	4	382	1.05%
2023/08/31	1	29.30	0	0.00	29.35	1	396	0.25%
2023/08/30	0	29.60	0	0.00	29.45	0	411	0.00%
2023/08/22	0	0.00	19	29.05	29.15	-19	498	-3.81%
2023/08/10	1	29.45	0	0.00	29.65	1	532	0.19%
2023/07/31	0	0.00	3	31.40	31.05	-3	525	-0.57%
2023/07/28	1	31.70	0	0.00	31.70	1	520	0.19%
2023/07/19	1	32.00	1	32.10	31.75	0	514	0.00%
2023/07/17	2	33.70	0	0.00	33.65	2	507	0.39%
2023/07/14	9	34.97	5.2	34.26	35.65	3.8	494	0.77%
2023/07/13	0	0.00	1	33.60	33.10	-1	441	-0.23%
2023/07/12	5.2	33.16	1	33.15	33.20	4.2	422	0.99%
2023/07/11	1	31.45	0	0.00	31.35	1	406	0.25%
2023/07/07	0	0.00	1	31.25	31.15	-1	409	-0.24%
2023/07/06	1	32.30	0	0.00	31.90	1	410	0.24%
2023/07/05	0	0.00	1	31.15	31.15	-1	407	-0.25%
2023/06/27	1	31.85	1	32.15	31.70	0	423	0.00%
2023/06/21	0	0.00	5	32.25	32.25	-5	431	-1.16%
2023/06/19	0	0.00	1	33.25	32.35	-1	438	-0.23%
2023/06/14	5	32.00	0	0.00	32.00	5	434	1.15%
2023/06/12	0	32.60	0	0.00	32.45	0	440	0.00%
2023/06/06	3	34.37	3	34.77	34.30	0	492	0.00%
2023/06/05	5	35.48	0	0.00	35.50	5	492	1.02%
2023/05/30	1	35.20	0	0.00	34.65	1	491	0.20%
2023/05/29	3	36.27	4	35.78	35.35	-1	494	-0.20%
2023/05/26	2	35.05	3	35.10	35.20	-1	499	-0.20%
2023/05/25	3	34.40	0	0.00	34.50	3	522	0.57%
2023/05/24	0	0.00	1	31.85	31.90	-1	514	-0.19%
2023/05/22	1	31.85	0	32.15	32.20	1	551	0.18%
2023/05/15	1	30.35	0	0.00	30.10	1	569	0.18%
2023/05/12	1	30.10	0	0.00	30.65	1	581	0.17%
2023/05/04	0	0.00	0	32.60	31.80	0	830	0.00%
2023/04/28	0	0.00	0	33.50	33.00	0	845	0.00%
2023/04/25	3	32.75	0	0.00	31.60	3	861	0.35%
2023/04/24	1	33.20	0	0.00	33.30	1	861	0.12%
2023/04/19	0	0.00	4	34.99	34.85	-4	884	-0.45%
2023/04/18	0	36.20	0	0.00	35.45	0	885	0.00%
2023/04/17	0	35.95	0	0.00	35.95	0	897	0.00%
2023/04/14	0	36.95	0	0.00	35.95	0	931	0.00%
2023/04/13	0	0.00	7	36.35	36.40	-7	977	-0.72%
2023/04/12	3	36.50	0	0.00	36.55	3	1,049	0.29%
2023/04/10	0	36.00	0	0.00	35.90	0	1,057	0.00%
2023/04/07	2	35.70	1	35.75	35.80	1	1,064	0.09%
2023/03/31	0	0.00	6	35.45	35.85	-6	1,082	-0.55%
2023/03/30	4	35.50	0	0.00	35.85	4	1,085	0.37%
2023/03/29	1	35.60	0	0.00	35.50	1	1,093	0.09%
2023/03/28	0	0.00	0	36.20	36.00	0	1,111	0.00%
2023/03/27	1	36.90	1	37.00	36.70	0	1,133	0.00%
2023/03/24	0	36.80	0	0.00	36.70	0	1,187	0.00%
2023/03/22	2	37.05	2	37.25	37.10	0	1,193	0.00%
2023/03/21	0	0.00	1	36.60	36.60	-1	1,194	-0.08%
2023/03/16	2	36.18	0	0.00	35.75	2	1,234	0.16%
2023/03/13	1	37.00	0	0.00	37.50	1	1,333	0.07%
2023/03/10	1	38.35	3	38.25	38.20	-2	1,433	-0.14%
2023/03/09	4	39.94	6	39.67	39.60	-2	1,474	-0.14%
2023/03/08	0	0.00	2	38.35	38.45	-2	1,490	-0.13%
2023/03/07	2	39.00	1	38.65	38.60	1	1,495	0.07%
2023/03/06	3	38.80	0	0.00	39.00	3	1,493	0.20%
2023/03/03	1	38.70	1	38.35	38.35	0	1,496	0.00%
2023/03/02	2	38.60	3	38.52	38.60	-1	1,494	-0.07%
2023/03/01	0	0.00	1	39.50	39.25	-1	1,486	-0.07%
2023/02/24	7	39.66	1	39.15	39.35	6	1,478	0.41%
2023/02/23	11	40.27	1	39.50	40.05	10	1,457	0.69%
2023/02/22	0	0.00	1	38.65	38.60	-1	1,408	-0.07%
2023/02/21	3	39.53	0	0.00	39.20	3	1,409	0.21%
2023/02/20	3	38.82	1	39.00	39.10	2	1,392	0.14%
2023/02/17	0	0.00	1	38.30	38.30	-1	1,384	-0.07%
2023/02/16	0	0.00	4.2	38.15	38.40	-4.2	1,386	-0.30%
2023/02/15	0	0.00	1	37.40	37.55	-1	1,392	-0.07%
2023/02/14	1	38.30	0	0.00	37.80	1	1,394	0.07%
2023/02/13	1	38.30	1	38.10	38.00	0	1,402	0.00%
2023/02/10	1	38.50	0	0.00	38.50	1	1,419	0.07%
2023/02/08	1	39.40	2	38.85	39.05	-1	1,466	-0.07%
2023/02/07	0	39.15	0	0.00	38.90	0	1,509	0.00%
2023/02/06	6	39.43	5	39.21	40.00	1	1,513	0.07%
2023/02/03	20	41.31	0	0.00	39.45	20	1,473	1.36%
2023/02/02	0	0.00	4	40.75	40.75	-4	1,361	-0.29%
2023/01/31	0	0.00	1	37.00	37.20	-1	1,314	-0.08%
2023/01/30	0	0.00	0	36.60	36.40	0	1,309	0.00%
2023/01/17	3	35.50	0	0.00	35.80	3	1,306	0.23%
2023/01/13	0	0.00	1	35.95	35.85	-1	1,301	-0.08%
2023/01/12	0	37.80	0	0.00	36.90	0	1,292	0.00%
2023/01/10	1	37.30	4	37.00	37.05	-3	1,287	-0.23%
2023/01/05	1	38.20	1	38.30	37.35	0	1,280	0.00%
2023/01/04	2	38.43	0	0.00	37.95	2	1,267	0.16%
2023/01/03	2.1	39.09	4	38.55	38.50	-2	1,238	-0.16%
2022/12/30	4	37.51	11	38.16	38.95	-7	1,195	-0.59%
2022/12/27	0	36.40	1	36.75	36.40	-1	1,136	-0.09%
2022/12/26	1	36.15	0	0.00	36.45	1	1,135	0.09%
2022/12/23	0	0.00	1	36.25	35.70	-1	1,133	-0.09%
2022/12/22	3	36.93	0	0.00	36.25	3	1,136	0.26%
2022/12/20	6	38.04	0	0.00	36.80	6	1,147	0.52%
2022/12/19	0	37.30	1	38.00	37.35	-1	1,144	-0.09%
2022/12/16	2	37.80	7	38.14	37.80	-5	1,128	-0.44%
2022/12/14	2	35.90	0	0.00	35.85	2	1,079	0.19%
2022/12/08	1	37.55	3	37.55	37.60	-2	1,071	-0.19%
2022/12/06	2	37.95	0	0.00	36.80	2	1,055	0.19%
2022/12/05	2	39.50	33	39.27	38.90	-31	1,040	-2.98%
2022/12/02	37	37.92	28.9	40.26	39.70	8.1	987	0.82%
2022/12/01	1	38.30	0	0.00	39.30	1	890	0.11%
2022/11/30	1	33.30	5	35.18	35.75	-4	853	-0.47%
2022/11/29	1	32.30	1	31.25	32.50	0	813	0.00%
2022/11/28	1	30.90	0	0.00	30.90	1	849	0.12%
2022/11/25	0.7	31.90	3	31.35	31.30	-2.3	873	-0.27%
2022/11/24	2	32.30	1	32.10	31.65	1	900	0.11%
2022/11/18	1	33.05	0	0.00	32.40	1	977	0.10%
2022/11/17	2	33.25	1	33.95	33.60	1	986	0.10%
2022/11/14	0	0.00	1	32.10	32.35	-1	1,138	-0.09%
2022/11/11	0	0.00	1	32.60	31.55	-1	1,221	-0.08%
2022/11/10	0	0.00	5	32.36	32.15	-5	1,302	-0.38%
2022/11/09	1	33.30	1	33.80	33.30	0	1,367	0.00%
2022/11/08	2	34.68	2	34.75	33.55	0	1,476	0.00%
2022/11/07	2	33.43	2	33.65	33.05	0	1,568	0.00%
2022/11/04	10	35.06	30	32.86	34.00	-20	1,742	-1.15%
2022/11/03	32	32.47	10	32.34	34.00	22	1,885	1.17%
2022/11/02	0	0.00	6	29.63	30.95	-6	1,932	-0.31%
2022/11/01	0	0.00	4	27.93	28.15	-4	2,025	-0.20%
2022/10/31	0	0.00	3	27.25	27.65	-3	2,139	-0.14%
2022/10/28	3	26.30	0	0.00	26.60	3	2,367	0.13%
2022/10/27	0	0.00	4	26.76	27.00	-4	2,635	-0.15%
2022/10/25	7	27.05	1	27.05	26.85	6	2,970	0.20%
2022/10/21	1	28.25	0	0.00	27.50	1	3,982	0.03%
2022/10/19	1	29.50	3	29.43	29.00	-2	4,339	-0.05%
2022/10/17	1	27.30	0	0.00	29.05	1	5,293	0.02%
2022/10/14	2	28.63	3	29.00	28.75	-1	6,112	-0.02%
2022/10/13	2	27.88	0	0.00	27.20	2	6,622	0.03%
2022/10/11	0	0.00	1	31.10	30.30	-1	7,524	-0.01%
2022/10/07	3	31.68	2	31.98	31.70	1	7,610	0.01%
2022/10/06	0	0.00	1	32.25	32.25	-1	7,739	-0.01%
2022/10/05	0	0.00	6	31.39	30.45	-6	7,800	-0.08%
2022/10/04	2	30.50	2	30.50	30.40	0	7,831	0.00%
2022/10/03	0	0.00	3	30.00	29.90	-3	7,868	-0.04%
2022/09/30	1	30.40	0	0.00	30.05	1	7,907	0.01%
2022/09/29	1	31.85	1	31.70	31.05	0	7,963	0.00%
2022/09/28	0	0.00	2	30.45	31.40	-2	8,031	-0.02%
2022/09/26	4	31.94	0	0.00	30.70	4	8,210	0.05%
2022/09/23	4	33.60	1	33.80	33.35	3	8,271	0.04%
2022/09/22	1	34.60	6	34.73	35.05	-5	8,345	-0.06%
2022/09/21	0	0.00	1	35.10	35.20	-1	9,020	-0.01%
2022/09/20	1	35.75	0	0.00	35.65	1	10,166	0.01%
2022/09/19	0	0.00	2	35.85	35.65	-2	10,204	-0.02%
2022/09/16	0	0.00	3	36.75	36.75	-3	10,639	-0.03%
2022/09/13	1	38.20	1	38.50	37.80	0	11,722	0.00%
2022/09/12	6	38.37	5	37.62	38.45	1	11,724	0.01%
2022/09/08	3	36.85	0	0.00	36.35	3	11,720	0.03%
2022/09/07	1	37.20	1	36.95	36.70	0	11,724	0.00%
2022/09/06	2	37.95	2	38.03	37.30	0	11,725	0.00%
2022/09/05	1	39.10	8	39.16	38.75	-7	11,727	-0.06%
2022/09/02	9	40.23	7	40.08	39.75	2	11,734	0.02%
2022/09/01	0	0.00	1	39.55	38.95	-1	11,697	-0.01%
2022/08/31	3	39.85	0.1	41.00	40.35	2.9	11,683	0.02%
2022/08/30	1	38.95	0	0.00	38.65	1	11,656	0.01%
2022/08/29	2	37.30	6	37.56	38.50	-4	11,646	-0.03%
2022/08/26	7	40.23	2	40.10	40.00	5	11,626	0.04%
2022/08/25	6	39.72	4	39.75	39.70	2	11,615	0.02%
2022/08/24	3.2	39.91	4	39.70	39.10	-0.8	11,629	-0.01%
2022/08/23	0	0.00	3	39.28	39.75	-3	11,623	-0.03%
2022/08/22	0	0.00	6	40.44	40.05	-6	11,606	-0.05%
2022/08/19	24	42.55	9	42.61	41.50	15	11,575	0.13%
2022/08/18	4	42.13	4	42.23	42.00	0	11,478	0.00%
2022/08/17	23.1	42.44	20	42.44	42.00	3.1	11,396	0.03%
2022/08/16	16	42.47	11	42.55	41.70	5	11,313	0.04%
2022/08/15	13	42.48	20	41.59	42.95	-7	11,246	-0.06%
2022/08/12	5	42.72	5	42.85	42.05	0	11,130	0.00%
2022/08/11	7	43.03	10	43.07	42.30	-3	11,029	-0.03%
2022/08/10	14	42.27	8	42.21	42.40	6	10,857	0.06%
2022/08/09	10	41.15	9	41.50	41.20	1	10,680	0.01%
2022/08/08	9	40.83	8	41.01	41.65	1	10,595	0.01%
2022/08/05	6	41.33	6	41.49	41.50	0	10,501	0.00%
2022/08/04	11	41.22	36	40.64	40.30	-25	10,398	-0.24%
2022/08/03	22	44.62	21	44.81	43.55	1	10,184	0.01%
2022/08/02	12	43.83	12.5	43.90	43.50	-0.5	9,934	0.00%
2022/08/01	28.1	46.06	26	45.27	45.05	2.1	9,828	0.02%
2022/07/29	36.4	45.02	63	44.77	45.10	-26.6	9,632	-0.28%
2022/07/28	123	46.53	68	46.10	45.15	55	9,340	0.59%	大買/
2022/07/27	12	42.96	12	43.29	43.70	0	8,682	0.00%
2022/07/26	13	44.60	55.4	43.36	43.70	-42.4	8,585	-0.49%
2022/07/25	140.4	45.52	140	45.17	45.75	0.4	8,463	0.01%	大買/大賣/
2022/07/22	159	46.41	127	45.37	45.10	32	8,209	0.39%	大買/大賣/
2022/07/21	84	45.16	59	45.66	45.20	25	7,572	0.33%
2022/07/20	65	44.30	55	44.48	43.20	10	6,773	0.15%
2022/07/19	56	45.97	79	44.46	43.20	-23	6,290	-0.37%
2022/07/18	16	45.63	17	46.98	47.60	-1	5,528	-0.02%
2022/07/15	1	43.10	1	43.30	43.30	0	5,415	0.00%
2022/07/14	5	42.07	5	42.65	43.70	0	5,338	0.00%
2022/07/13	0	0.00	2	40.78	39.85	-2	5,225	-0.04%
2022/07/12	1	38.90	0	0.00	38.50	1	5,175	0.02%
2022/07/11	1	39.00	0	0.00	38.40	1	5,165	0.02%
2022/07/08	0	0.00	1	38.30	37.55	-1	5,134	-0.02%
2022/07/07	0	0.00	5	39.40	39.40	-5	5,117	-0.10%
2022/07/06	9	40.08	5	40.15	38.35	4	5,067	0.08%
2022/07/05	9	41.24	20	41.68	42.60	-11	5,017	-0.22%
2022/07/04	7	39.08	4	38.93	39.30	3	4,913	0.06%
2022/07/01	10	39.16	2	37.88	37.75	8	4,865	0.16%
2022/06/30	0	0.00	3	38.12	37.00	-3	4,797	-0.06%
2022/06/29	54	40.40	29	39.66	39.00	25	4,727	0.53%
2022/06/28	79	42.08	97	41.90	41.50	-18	4,078	-0.44%
2022/06/27	6	39.90	6	39.90	39.90	0	3,043	0.00%
2022/06/24	28	34.70	44	34.82	36.30	-16	3,025	-0.53%
2022/06/23	120	31.60	108	31.39	33.00	12	2,608	0.46%	大買/大賣/
2022/06/22	37	30.24	5	31.45	31.45	32	1,846	1.73%
2022/06/21	0	0.00	2	27.88	28.60	-2	1,659	-0.12%
2022/06/14	1	29.50	3	29.70	30.15	-2	1,783	-0.11%
2022/06/13	0	0.00	9	31.36	30.20	-9	1,809	-0.50%
2022/06/10	2	33.30	0	0.00	33.10	2	1,824	0.11%
2022/06/09	0	33.80	5	33.75	34.00	-5	1,853	-0.27%
2022/06/08	4	33.60	4	33.30	33.40	0	1,875	0.00%
2022/06/07	1	33.40	1	33.45	33.30	0	1,923	0.00%
2022/06/06	5	34.15	2	33.95	33.90	3	1,976	0.15%
2022/06/02	18	35.16	12	34.63	34.45	6	2,053	0.29%
2022/06/01	2	34.85	0	0.00	35.00	2	2,098	0.10%
2022/05/31	0	0.00	2	34.25	33.90	-2	2,157	-0.09%
2022/05/30	2	33.95	0	0.00	33.85	2	2,366	0.08%
2022/05/24	2	33.80	0	0.00	33.40	2	2,736	0.07%
2022/05/20	1	34.10	0	0.00	34.10	1	2,872	0.03%
2022/05/17	0	0.00	1	34.50	34.35	-1	3,054	-0.03%
2022/05/16	1	33.75	1	33.50	33.65	0	3,256	0.00%
2022/05/13	1	32.40	1	32.50	32.90	0	3,379	0.00%
2022/05/12	1	32.50	0	0.00	31.75	1	3,463	0.03%
2022/05/11	3	32.48	3	32.58	32.90	0	3,550	0.00%
2022/05/10	1	32.80	0	0.00	33.20	1	3,921	0.03%
2022/05/05	2	36.20	0	0.00	35.10	2	4,707	0.04%
2022/05/03	1	34.10	6	33.96	34.40	-5	4,996	-0.10%
2022/04/29	8	35.47	2	34.85	34.10	6	5,079	0.12%
2022/04/28	1	34.05	0	0.00	33.70	1	5,145	0.02%
2022/04/25	1	34.40	0	0.00	34.40	1	5,294	0.02%
2022/04/22	0	0.00	3	36.00	36.15	-3	5,500	-0.05%
2022/04/19	5	38.94	4.4	38.30	38.20	0.6	5,936	0.01%
2022/04/15	1	39.60	0	0.00	39.00	1	6,127	0.02%
2022/04/12	0	41.31	0	0.00	41.00	0	6,559	0.00%
2022/04/11	0	0.00	1	41.15	41.05	-1	6,743	-0.01%
2022/04/07	1	42.90	0	0.00	41.55	1	7,133	0.01%
2022/04/06	0	42.30	0	0.00	42.50	0	7,141	0.00%
2022/03/31	1	43.90	0	0.00	43.05	1	7,158	0.01%
2022/03/30	3	44.78	8	44.54	44.30	-5	7,160	-0.07%
2022/03/29	0	42.81	1	42.95	42.80	-1	7,070	-0.01%
2022/03/28	3	41.90	0	0.00	42.75	3	7,078	0.04%
2022/03/25	1	43.30	0	0.00	42.90	1	7,078	0.01%
2022/03/24	2	44.30	6	44.91	44.80	-4	7,051	-0.06%
2022/03/23	1	43.20	11	43.38	43.15	-10	7,054	-0.14%
2022/03/22	0	0.00	1	42.80	42.90	-1	7,852	-0.01%
2022/03/21	2	43.08	5	42.45	42.00	-3	8,740	-0.03%
2022/03/18	1	41.90	1	42.20	42.45	0	9,458	0.00%
2022/03/17	6	41.68	4	41.83	41.70	2	10,427	0.02%
2022/03/16	1	40.60	2	39.68	40.10	-1	12,343	-0.01%
2022/03/15	1	40.00	4	39.93	39.30	-3	13,401	-0.02%
2022/03/14	2	41.75	0	0.00	41.85	2	15,534	0.01%
2022/03/11	0	0.00	0.4	41.60	41.60	-0.4	16,777	0.00%
2022/03/10	1	43.10	2	43.48	42.60	-1	18,201	-0.01%
2022/03/09	2	42.50	3	42.00	42.00	-1	18,456	-0.01%
2022/03/08	3	42.67	0	0.00	41.85	3	18,787	0.02%
2022/03/07	9	45.09	6	45.75	44.20	3	18,870	0.02%
2022/03/04	5	48.73	4	50.00	47.90	1	18,949	0.01%
2022/03/03	22	49.90	21	49.51	49.45	1	18,935	0.01%
2022/03/02	23.4	49.38	24	49.71	49.35	-0.6	18,785	0.00%
2022/03/01	3	46.98	12	47.28	47.70	-9	18,648	-0.05%
2022/02/25	6	45.26	6	45.51	45.20	0	18,660	0.00%
2022/02/24	8	46.15	6	46.93	44.50	2	18,732	0.01%
2022/02/23	2.2	47.13	1	47.10	47.90	1.2	18,715	0.01%
2022/02/22	6	46.58	4	46.45	46.10	2	18,769	0.01%
2022/02/21	7	48.03	5	48.35	47.60	2	18,758	0.01%
2022/02/18	2	48.20	2	48.43	48.90	0	18,862	0.00%
2022/02/17	5	48.15	3	47.85	48.40	2	19,093	0.01%
2022/02/16	24.2	48.53	12	47.83	48.35	12.2	20,235	0.06%
2022/02/15	9	47.13	1	46.60	45.95	8	21,622	0.04%
2022/02/14	1	47.15	1	46.70	46.65	0	23,338	0.00%
2022/02/11	1	51.60	2	50.75	50.10	-1	24,113	0.00%
2022/02/10	9	52.70	5	52.26	51.20	4	24,983	0.02%
2022/02/09	23	52.10	29	52.44	51.90	-6	25,107	-0.02%
2022/02/08	1	48.30	1	49.40	49.20	0	25,122	0.00%
2022/02/07	29	47.66	20	47.06	48.70	9	25,336	0.04%
2022/01/26	17	46.74	17	46.53	46.00	0	25,455	0.00%
2022/01/25	26	48.24	27	47.49	45.05	-1	26,009	0.00%
2022/01/24	13	48.64	16	48.81	49.25	-3	26,498	-0.01%
2022/01/21	7.1	49.86	29	50.50	50.10	-21.9	26,725	-0.08%
2022/01/20	8	51.90	12	51.93	51.50	-4	26,667	-0.01%
2022/01/19	1	51.80	12	51.50	53.00	-11	27,151	-0.04%
2022/01/18	6	53.85	7	53.83	52.50	-1	27,338	0.00%
2022/01/17	10	54.55	6	54.05	53.80	4	27,382	0.01%
2022/01/14	1	51.10	10	51.71	51.80	-9	27,648	-0.03%
2022/01/13	4	53.65	11	52.80	54.00	-7	27,715	-0.03%
2022/01/12	4	57.45	3	56.53	54.70	1	27,639	0.00%
2022/01/11	22	55.06	24	54.85	55.00	-2	27,401	-0.01%
2022/01/10	10	58.20	10	58.75	58.60	0	27,261	0.00%
2022/01/07	48.2	61.00	43	58.26	58.20	5.2	27,170	0.02%
2022/01/06	21	64.33	32	63.39	62.10	-11	26,998	-0.04%
2022/01/05	25	65.42	13	63.28	63.00	12	26,823	0.04%
2022/01/04	48.2	68.06	42.1	67.61	66.20	6.2	26,657	0.02%
2022/01/03	63.1	72.02	46.6	72.82	68.50	16.4	26,455	0.06%
2021/12/29	0	0.00	3	70.10	70.70	-3	26,014	-0.01%
2021/12/28	0	0.00	2	69.50	69.50	-2	25,975	-0.01%
2021/12/27	0	0.00	2	69.40	69.50	-2	25,957	-0.01%
2021/12/24	0	0.00	7	69.34	69.10	-7	25,933	-0.03%
2021/12/23	0	0.00	59	68.24	69.00	-59	25,899	-0.23%
2021/12/22	0	0.00	6	67.13	67.20	-6	25,872	-0.02%
2021/12/21	0	0.00	2	65.20	65.00	-2	25,843	-0.01%
2021/12/20	0	0.00	16	64.83	64.60	-16	25,821	-0.06%
2021/12/17	2	63.75	0.1	65.40	63.20	1.9	25,794	0.01%
2021/12/16	124.1	70.78	65	70.72	69.10	59.1	25,719	0.23%	大買/
2021/12/15	138.1	68.26	154.2	68.75	69.00	-16.1	24,885	-0.06%	大買/大賣/
2021/12/14	102	65.81	93.4	65.59	65.50	8.6	23,972	0.04%	大買/
2021/12/13	105	72.00	106.3	71.25	68.50	-1.3	23,267	-0.01%	大買/大賣/
2021/12/10	202.1	69.99	173.6	70.29	69.60	28.5	22,289	0.13%	大買/大賣/
2021/12/09	94.1	69.72	114.4	69.99	70.00	-20.2	20,311	-0.10%	大賣/
2021/12/08	217.4	70.82	197.4	70.00	65.80	20	19,204	0.10%	大買/大賣/
2021/12/07	111.2	65.42	96	66.38	67.80	15.2	17,027	0.09%	大買/
2021/12/06	72	57.83	67	58.67	61.70	5	15,747	0.03%
2021/12/03	2	54.00	17	55.62	56.10	-15	14,291	-0.10%
2021/12/02	46.1	53.92	16	54.70	51.00	30.1	13,989	0.22%
2021/12/01	3.2	54.50	3	53.77	56.50	0.2	13,671	0.00%
2021/11/30	5.4	53.05	2	52.50	52.90	3.4	13,502	0.02%
2021/11/29	1	47.55	10	48.59	49.10	-9	13,356	-0.07%
2021/11/26	2	48.80	3.2	48.54	48.80	-1.2	13,285	-0.01%
2021/11/25	1.6	52.75	1	52.10	52.10	0.6	13,211	0.00%
2021/11/24	2.2	51.09	4	51.60	52.00	-1.8	13,134	-0.01%
2021/11/23	4	49.58	18.3	49.01	49.00	-14.3	13,064	-0.11%
2021/11/22	2	54.60	7.4	54.78	54.30	-5.4	12,932	-0.04%
2021/11/19	5.2	54.55	3	54.83	55.00	2.2	12,867	0.02%
2021/11/18	7	53.73	3.8	53.52	53.50	3.2	12,751	0.03%
2021/11/17	14.3	55.77	63	54.79	55.00	-48.7	12,670	-0.38%
2021/11/16	19.2	55.10	27	55.88	53.40	-7.8	12,508	-0.06%
2021/11/15	60	58.16	54	58.27	59.20	6	12,221	0.05%
2021/11/12	88	52.28	95	52.72	53.90	-7	10,981	-0.06%
2021/11/11	181.1	47.22	111.1	46.57	49.00	70	9,374	0.75%	大買/大賣/
2021/11/10	20	42.42	20	43.89	44.55	0	7,524	0.00%
2021/11/09	96	39.03	107	38.83	40.50	-11	6,650	-0.17%	大賣/
2021/11/08	31	34.11	37	34.50	36.85	-6	5,681	-0.11%
2021/11/05	36	34.48	35	34.33	33.50	1	5,175	0.02%
2021/11/04	20	34.96	22	34.03	33.25	-2	4,679	-0.04%
2021/11/03	15	33.60	24	34.06	35.20	-9	4,353	-0.21%
2021/11/02	97	35.63	121	35.04	35.00	-24	4,000	-0.60%	大賣/
2021/11/01	26.1	33.63	20	33.89	34.20	6.1	3,237	0.19%
2021/10/29	23.1	29.61	22	30.28	31.10	1.1	2,623	0.04%
2021/10/28	1	28.30	5	28.65	28.30	-4	2,293	-0.17%
2021/10/27	96	29.80	91	29.50	29.50	5	2,174	0.23%
2021/10/26	0	0.00	8	27.13	28.25	-8	1,615	-0.50%
2021/10/25	3	25.35	4	25.49	25.70	-1	1,366	-0.07%
2021/10/22	21	25.97	33	25.89	26.15	-12	1,234	-0.97%
2021/10/21	1	23.25	6.1	24.07	24.65	-5.1	743	-0.68%
2021/10/13	1	20.05	0	0.00	20.10	1	555	0.18%
2021/10/12	1	19.85	0	0.00	20.10	1	595	0.17%
2021/10/06	1	19.20	1	19.10	19.10	0	641	0.00%
2021/09/30	0	21.00	0	0.00	21.05	0	696	0.00%
2021/09/08	2	19.00	0	0.00	18.90	2	730	0.27%
2021/09/03	0	20.18	0	0.00	20.00	0	649	0.00%
2021/09/01	11	20.16	1	20.25	20.20	10	646	1.55%
2021/08/26	2	20.00	0	0.00	20.30	2	657	0.30%
2021/08/18	0	0.00	12	18.95	19.70	-12	734	-1.63%
2021/08/12	2	20.60	0	0.00	21.95	2	722	0.28%
2021/08/10	7	20.85	0	0.00	20.85	7	732	0.96%
2021/08/09	1	21.90	0	0.00	21.10	1	747	0.13%
2021/08/05	1	22.90	0	0.00	22.85	1	765	0.13%
2021/07/28	4	21.56	0	0.00	21.70	4	838	0.48%
2021/07/27	2	23.65	2	23.15	22.80	0	856	0.00%
2021/07/26	0	0.00	1	23.50	23.45	-1	862	-0.12%
2021/07/23	1	22.75	1	22.55	22.70	0	863	0.00%
2021/07/22	1	22.05	1	22.45	22.25	0	877	0.00%
2021/07/21	2	22.38	2	22.38	22.00	0	885	0.00%
2021/07/20	2	22.65	6	22.38	22.55	-4	890	-0.45%
2021/07/16	5	23.35	3	23.20	23.15	2	937	0.21%
2021/07/15	4	22.18	6	22.34	22.30	-2	937	-0.21%
2021/07/14	9	22.23	2	22.40	22.10	7	983	0.71%
2021/07/13	21	23.32	0	0.00	22.50	21	1,022	2.05%
2021/07/12	3	23.10	1	22.85	23.20	2	1,017	0.20%
2021/07/07	11	22.93	7	23.64	23.25	4	1,190	0.34%
2021/07/06	8	22.51	0	0.00	22.55	8	1,255	0.64%
2021/07/05	0.1	23.30	0	0.00	22.90	0.1	1,378	0.00%
2021/07/01	4	21.23	0	0.00	21.10	4	1,686	0.24%
2021/06/29	0	0.00	3	21.70	21.45	-3	1,739	-0.17%
2021/06/25	3	22.42	0	0.00	22.40	3	1,772	0.17%
2021/06/22	3	21.20	5	21.01	21.00	-2	1,802	-0.11%
2021/06/18	14	21.13	0	0.00	22.20	14	1,813	0.77%
2021/06/17	3	20.90	0	0.00	21.25	3	1,826	0.16%
2021/06/16	5	21.08	0	0.00	20.85	5	1,857	0.27%
2021/06/15	2	21.50	0	0.00	21.45	2	1,900	0.11%
2021/06/11	4	21.68	0	0.00	21.60	4	1,926	0.21%
2021/06/04	1	22.00	0	0.00	21.90	1	1,995	0.05%
2021/06/03	0	0.00	10	22.50	22.50	-10	2,001	-0.50%
2021/06/02	2	22.90	2	22.40	22.20	0	2,008	0.00%
2021/06/01	1	22.85	1	22.90	22.90	0	2,085	0.00%
2021/05/21	2	20.65	0	0.00	20.75	2	2,170	0.09%
2021/05/19	2	20.50	3	20.63	20.90	-1	2,255	-0.04%
2021/05/18	2	19.80	0	0.00	20.00	2	2,367	0.08%
2021/05/14	3	20.58	0	0.00	20.00	3	2,354	0.13%
2021/05/13	5	20.00	2	20.38	20.30	3	2,338	0.13%
2021/05/12	5	21.00	0	0.00	21.10	5	2,331	0.21%
2021/05/11	0	0.00	1	23.80	23.15	-1	2,302	-0.04%
2021/05/03	1	26.50	0	0.00	26.30	1	2,280	0.04%
2021/04/22	6	28.62	0	0.00	27.80	6	2,304	0.26%
2021/04/21	2	29.63	3	29.80	29.50	-1	2,278	-0.04%
2021/04/20	6	29.23	1	30.00	30.45	5	2,260	0.22%
2021/04/19	9	29.33	0	0.00	28.80	9	2,245	0.40%
2021/04/15	0	0.00	14	30.50	30.20	-14	2,264	-0.62%
2021/04/14	16	31.05	31	31.28	30.90	-15	2,252	-0.67%
2021/04/13	0	0.00	9	30.98	30.50	-9	2,271	-0.40%
2021/04/12	5	32.46	4	32.36	31.95	1	2,334	0.04%
2021/04/09	3	30.18	14	30.84	30.95	-11	2,253	-0.49%
2021/04/08	33	30.20	29	30.20	29.90	4	2,167	0.18%
2021/04/07	5	27.78	26	28.01	28.20	-21	2,018	-1.04%
2021/04/06	17	27.09	1	27.20	26.95	16	1,955	0.82%
2021/04/01	3	25.95	20	26.22	26.35	-17	1,970	-0.86%
2021/03/31	0	0.00	1	25.95	25.85	-1	1,984	-0.05%
2021/03/30	0	27.85	15	25.80	25.65	-15	2,037	-0.74%
2021/03/29	0	25.60	3	25.72	25.60	-3	2,041	-0.15%
2021/03/26	0	0.00	1	25.10	25.00	-1	2,089	-0.05%
2021/03/25	2	24.13	10	24.20	24.00	-8	2,166	-0.37%
2021/03/23	1	25.25	0	0.00	24.65	1	2,470	0.04%
2021/03/22	5	25.84	16	25.80	25.70	-11	3,291	-0.33%
2021/03/19	0	0.00	10	26.19	25.60	-10	3,383	-0.30%
2021/03/18	6	26.41	2	26.70	25.95	4	3,546	0.11%
2021/03/17	2	26.10	5	25.85	26.20	-3	3,602	-0.08%
2021/03/15	12	25.58	5	25.35	25.75	7	3,640	0.19%
2021/03/12	3	24.77	19	24.96	25.00	-16	3,674	-0.44%
2021/03/11	15	25.22	0	0.00	25.00	15	3,819	0.39%
2021/03/10	1	24.25	0	0.00	24.25	1	3,890	0.03%
2021/03/09	5	24.35	1	24.60	24.60	4	3,965	0.10%
2021/03/08	6	24.72	0	0.00	24.25	6	4,009	0.15%
2021/03/03	2	24.70	0	0.00	24.60	2	3,913	0.05%
2021/03/02	5	25.31	5	25.35	25.20	0	3,901	0.00%
2021/02/26	0	0.00	4	25.00	25.00	-4	3,864	-0.10%
2021/02/23	2	25.65	2	25.50	25.20	0	3,842	0.00%
2021/02/22	0	0.00	1	25.05	25.05	-1	3,810	-0.03%
2021/02/04	0	0.00	3	21.60	21.60	-3	3,614	-0.08%
2021/01/27	2	22.50	0	0.00	22.35	2	3,590	0.06%
2021/01/22	1	21.20	2	21.45	21.35	-1	3,541	-0.03%
2021/01/21	5	21.80	0	0.00	21.60	5	3,526	0.14%
2021/01/20	1	23.60	1	23.35	22.00	0	3,513	0.00%
2021/01/19	0	0.00	5	23.70	23.30	-5	3,487	-0.14%
2021/01/18	2	23.68	0	0.00	23.25	2	3,478	0.06%
2021/01/15	5	23.78	1	23.65	23.05	4	3,436	0.12%
2021/01/14	2	23.38	0	0.00	23.70	2	3,414	0.06%
2021/01/12	7	23.18	0	0.00	23.20	7	3,365	0.21%
2021/01/11	5	24.29	2	24.43	24.55	3	3,332	0.09%
2021/01/08	28	24.83	36	24.57	24.25	-8	3,282	-0.24%
2021/01/07	10	25.88	0	0.00	25.60	10	3,242	0.31%
2021/01/06	26	26.45	27	25.79	25.80	-1	3,218	-0.03%
2021/01/05	13	26.97	3	27.00	26.80	10	3,121	0.32%
2021/01/04	6	25.68	7	25.54	25.55	-1	2,975	-0.03%
2020/12/31	8	25.92	4	25.78	25.75	4	2,950	0.14%
2020/12/30	14	26.66	7	26.45	26.70	7	2,906	0.24%
2020/12/28	2	25.45	4	25.33	25.05	-2	2,766	-0.07%
2020/12/25	25	25.21	1	24.85	25.20	24	2,711	0.89%
2020/12/24	24	25.27	2	25.18	25.20	22	2,660	0.83%
2020/12/23	13	24.43	12	24.14	24.00	1	2,588	0.04%
2020/12/22	6	24.49	6	24.61	23.80	0	2,565	0.00%
2020/12/21	5	25.78	5	25.14	24.60	0	2,525	0.00%
2020/12/18	11	27.47	41	26.60	26.50	-30	2,439	-1.23%
2020/12/17	36	27.60	21	27.58	27.35	15	2,312	0.65%
2020/12/16	44	30.55	48	29.61	27.10	-4	2,119	-0.19%
2020/12/15	0	0.00	1	27.90	28.80	-1	1,284	-0.08%
2020/12/14	5	26.68	3	27.12	26.20	2	1,168	0.17%
2020/12/11	6	24.08	7	24.64	25.40	-1	973	-0.10%
2020/12/10	7	23.24	2	23.45	23.10	5	874	0.57%
2020/12/09	3	24.90	0	0.00	23.80	3	853	0.35%
2020/12/08	2	23.90	23	24.48	24.00	-21	814	-2.58%
2020/12/07	34	23.02	25	23.97	24.50	9	797	1.13%
2020/12/04	1	21.00	18	22.24	22.40	-17	673	-2.52%
2020/12/03	50	21.29	11	21.08	20.40	39	602	6.48%
2020/12/01	10	18.30	0	0.00	18.90	10	599	1.67%
2020/11/26	2	19.00	0	0.00	18.85	2	689	0.29%
2020/11/25	0	0.00	1	19.00	19.10	-1	684	-0.15%
2020/11/20	2	19.00	2	18.90	19.00	0	656	0.00%
2020/11/18	5	17.50	0	0.00	18.15	5	635	0.79%
2020/11/06	0	0.00	1	17.40	17.25	-1	594	-0.17%
2020/11/04	1	16.70	0	0.00	16.90	1	583	0.17%
2020/10/29	1	17.00	3	16.95	16.95	-2	579	-0.34%
2020/10/06	3	18.10	0	0.00	18.15	3	848	0.35%
2020/09/11	1	18.65	1	18.60	18.65	0	912	0.00%
2020/09/10	3	18.90	0	0.00	19.05	3	897	0.33%
2020/09/09	3	20.30	6	20.89	20.85	-3	861	-0.35%
2020/09/08	0	0.00	1	21.50	20.25	-1	837	-0.12%
2020/09/07	0	0.00	1	21.00	21.20	-1	820	-0.12%
2020/09/04	8	20.03	3	20.72	20.95	5	779	0.64%
2020/09/03	11	19.45	11	19.78	20.05	0	689	0.00%
2020/09/02	0	0.00	10	16.96	18.25	-10	619	-1.61%
2020/09/01	0	0.00	5	16.40	16.60	-5	594	-0.84%
2020/08/31	0	0.00	1	16.35	16.25	-1	596	-0.17%
2020/08/13	0	0.00	1	16.95	16.70	-1	616	-0.16%
2020/07/24	3	17.65	0	0.00	17.50	3	633	0.47%
2020/07/22	7	18.11	18	18.08	18.25	-11	625	-1.76%
2020/07/21	5	18.88	5	18.82	18.75	0	580	0.00%
2020/07/08	0	0.00	1	20.50	21.00	-1	368	-0.27%
2020/07/07	1	20.00	0	0.00	20.10	1	365	0.27%
2020/07/06	0	0.00	12	20.50	20.35	-12	369	-3.25%
2020/07/03	0	0.00	12	20.42	20.30	-12	364	-3.29%
2020/07/02	6	19.58	12	20.41	20.25	-6	358	-1.67%
2020/06/12	0	0.00	0	18.95	18.80	0	331	-0.01%
2020/05/26	0	0.00	1	19.60	19.45	-1	416	-0.24%
2020/05/14	0	0.00	13	20.10	20.25	-13	538	-2.41%
2020/05/13	13	20.79	0	0.00	20.60	13	535	2.43%
2020/05/12	0	0.00	2	20.35	20.40	-2	530	-0.38%
2020/04/30	1	20.60	0	0.00	20.40	1	551	0.18%
2020/04/16	0	18.20	0	0.00	17.60	0	559	0.00%
2020/03/24	0	0.00	4	12.40	12.40	-4	752	-0.53%
2020/03/17	0	0.00	6	14.45	14.90	-6	761	-0.79%
2020/03/13	1	16.90	4	16.90	16.90	-3	733	-0.41%
2020/03/09	1	22.35	7	22.30	22.00	-6	697	-0.86%
2020/02/27	1	23.50	0	0.00	22.90	1	673	0.15%
2020/02/26	1	24.65	0	0.00	24.10	1	667	0.15%
2020/02/25	1	25.00	0	0.00	24.90	1	664	0.15%
2020/02/21	1	25.85	0	0.00	24.80	1	641	0.16%
2020/02/17	0	23.20	0	0.00	23.00	0	550	0.00%
2020/02/04	0	0.00	7	22.00	23.10	-7	550	-1.27%
2020/01/31	0	0.00	7	24.37	24.00	-7	537	-1.30%
2020/01/30	2	24.95	0	0.00	24.90	2	544	0.37%
2020/01/20	1	27.80	0	0.00	27.65	1	534	0.19%
2020/01/17	1	27.80	0	0.00	27.80	1	533	0.19%
2020/01/13	1	28.00	0	0.00	28.00	1	531	0.19%
2020/01/07	1	28.90	0	0.00	28.00	1	550	0.18%
2019/12/30	1	30.30	0	0.00	30.30	1	538	0.19%
2019/12/26	4	30.38	0	0.00	30.00	4	534	0.75%
2019/12/25	1	30.55	0	0.00	30.00	1	515	0.19%
2019/12/24	11	30.67	8	30.00	30.00	3	466	0.64%
2019/12/13	0	0.00	0	28.60	28.35	0	365	-0.01%
2019/12/04	10	27.50	0	0.00	27.50	10	343	2.91%
2019/12/02	11	27.50	0	0.00	27.50	11	427	2.57%
2019/11/25	0	0.00	0	28.85	28.55	0	495	0.00%
2019/11/06	8	30.75	6	30.90	30.35	2	560	0.36%
2019/11/05	1	30.55	0	0.00	30.50	1	558	0.18%
2019/10/31	0	0.00	1	31.25	31.15	-1	562	-0.18%
2019/10/30	5	31.00	13	31.24	30.90	-8	562	-1.42%
2019/10/29	13	31.80	0	0.00	31.80	13	548	2.37%
2019/10/28	0	0.00	8	30.75	30.75	-8	536	-1.49%
2019/10/15	0	31.65	13	31.80	31.65	-13	550	-2.35%
2019/10/14	13	32.80	0	0.00	32.80	13	533	2.43%
2019/10/02	1	30.70	0	0.00	30.85	1	575	0.17%
2019/09/06	0	0.00	2	33.50	33.10	-2	624	-0.32%
2019/09/05	10	34.05	0	0.00	33.40	10	640	1.56%
2019/09/04	1	34.60	13	35.85	34.35	-12	629	-1.91%
2019/09/03	15	34.57	2	34.60	34.60	13	562	2.31%
2019/08/30	0	0.00	1	33.90	33.70	-1	535	-0.19%
2019/08/29	1	33.85	0	0.00	33.60	1	531	0.19%
2019/08/28	0	0.00	1	33.55	33.60	-1	523	-0.19%
2019/08/08	1	31.20	0	0.00	31.00	1	549	0.18%
2019/07/30	0	0.00	1	32.50	32.20	-1	637	-0.16%
2019/07/11	3	34.50	0	0.00	34.15	3	1,133	0.26%
2019/07/09	1	34.00	0	0.00	34.90	1	1,236	0.08%
2019/07/03	22	34.04	22	33.20	33.30	0	1,430	0.00%
2019/07/01	5	33.95	0	0.00	33.70	5	1,550	0.32%
2019/06/28	8	33.55	0	0.00	33.35	8	1,584	0.50%
2019/06/27	1	34.00	2	33.95	33.50	-1	1,613	-0.06%
2019/06/25	0	0.00	1	33.05	32.75	-1	1,709	-0.06%
2019/06/21	1	32.40	2	32.50	32.40	-1	1,975	-0.05%
2019/06/13	2	31.60	0	0.00	31.95	2	2,167	0.09%
2019/06/03	1	30.90	0	0.00	30.60	1	2,223	0.04%
2019/05/22	2	32.05	2	32.20	31.20	0	2,470	0.00%
2019/05/16	0	0.00	14	33.90	33.70	-14	2,539	-0.55%
2019/05/15	15	34.14	0	0.00	34.15	15	2,563	0.59%
2019/05/14	0	0.00	2	33.70	33.90	-2	2,597	-0.08%
2019/05/13	0	0.00	2	32.50	33.70	-2	2,595	-0.08%
2019/05/10	2	34.20	2	35.10	34.40	0	2,586	0.00%
2019/05/09	2	35.05	16	35.74	34.80	-14	2,576	-0.54%
2019/05/08	0	0.00	3	36.10	36.60	-3	2,561	-0.12%
2019/05/07	2	37.10	0	0.00	36.65	2	2,562	0.08%
2019/05/06	1	37.50	8	36.70	36.80	-7	2,560	-0.27%
2019/04/30	0	0.00	2	36.60	37.20	-2	2,544	-0.08%
2019/04/29	3	36.80	3	36.20	36.35	0	2,567	0.00%
2019/04/26	1	40.15	0	0.00	39.75	1	2,629	0.04%
2019/04/25	0	0.00	2	40.10	39.80	-2	2,599	-0.08%
2019/04/24	1	39.45	14	39.77	39.15	-13	2,556	-0.51%
2019/04/23	16	39.53	3	39.48	39.55	13	2,535	0.51%
2019/04/22	7	38.32	0	0.00	38.30	7	2,470	0.28%
2019/04/19	3	38.95	1	38.30	38.30	2	2,455	0.08%
2019/04/18	1	39.20	1	40.85	38.90	0	2,430	0.00%
2019/04/17	7	41.54	1	41.10	41.15	6	2,387	0.25%
2019/04/16	6	40.83	6	40.66	40.20	0	2,311	0.00%
2019/04/15	1	38.65	7	38.41	38.40	-6	2,194	-0.27%
2019/04/12	2	37.72	0	0.00	37.70	2	2,174	0.09%
2019/04/11	13	38.34	11	38.17	37.25	2	2,141	0.09%
2019/04/10	5	38.82	15	39.02	38.45	-10	2,081	-0.48%
2019/04/09	1	38.35	1	37.90	37.95	0	1,987	0.00%
2019/04/08	13	38.55	8	38.42	37.85	5	1,962	0.25%
2019/04/03	21	37.71	4	37.96	38.40	17	1,917	0.89%
2019/04/02	6	36.94	7	37.15	37.00	-1	1,852	-0.05%
2019/04/01	2	36.63	3	37.18	36.00	-1	1,817	-0.06%
2019/03/28	27	38.29	34	38.45	37.10	-7	1,771	-0.40%
2019/03/27	74	38.34	56	38.28	38.40	18	1,696	1.06%
2019/03/26	3	36.85	13	35.79	36.85	-10	1,524	-0.66%
2019/03/25	5	33.35	1	33.70	33.50	4	1,429	0.28%
2019/03/21	1	34.60	0	0.00	34.95	1	1,433	0.07%
2019/03/20	0	0.00	2	34.55	34.65	-2	1,464	-0.14%
2019/03/19	7	36.27	4	35.91	35.00	3	1,463	0.20%
2019/03/18	2	35.83	6	35.92	35.80	-4	1,393	-0.29%
2019/03/12	5	33.15	0	0.00	33.20	5	1,343	0.37%
2019/03/07	1	34.00	0	0.00	33.05	1	1,442	0.07%
2019/03/06	1	33.80	1	34.20	34.30	0	1,450	0.00%
2019/02/26	21	36.84	32	35.61	35.30	-11	1,439	-0.76%
2019/02/25	13	34.55	3	34.37	34.55	10	1,358	0.74%
2019/02/22	2	34.65	6	33.71	33.60	-4	1,347	-0.30%
2019/02/21	0	0.00	16	33.78	34.00	-16	1,352	-1.18%
2019/02/20	20	34.76	16	34.53	34.20	4	1,384	0.29%
2019/02/19	5	31.95	0	0.00	32.65	5	1,360	0.37%
2019/02/18	10	32.38	0	0.00	32.40	10	1,388	0.72%
2019/02/15	2	32.90	0	0.00	32.35	2	1,388	0.14%
2019/02/14	2	33.40	0	0.00	33.00	2	1,395	0.14%
2019/02/13	3	33.60	13	32.76	33.35	-10	1,372	-0.73%
2019/02/12	1	30.90	1	31.00	30.90	0	1,337	0.00%
2019/02/11	1	30.60	1	31.40	30.70	0	1,342	0.00%
2019/01/30	1	31.00	0	0.00	31.05	1	1,342	0.07%
2019/01/29	3	31.75	0	0.00	31.30	3	1,357	0.22%
2019/01/28	2	32.18	2	32.45	32.35	0	1,359	0.00%
2019/01/25	1	32.35	2	33.20	32.35	-1	1,368	-0.07%
2019/01/24	4	32.65	1	32.80	32.45	3	1,381	0.22%
2019/01/23	5	32.74	6	32.69	33.10	-1	1,391	-0.07%
2019/01/22	2	32.70	1	33.80	32.60	1	1,392	0.07%
2019/01/21	2	33.55	2	33.53	33.50	0	1,394	0.00%
2019/01/18	18	32.62	8	32.73	33.50	10	1,376	0.73%
2019/01/17	0	0.00	6	31.95	31.95	-6	1,248	-0.48%
2019/01/15	1	29.50	0	0.00	29.40	1	1,252	0.08%
2019/01/10	6	29.73	0	0.00	29.40	6	1,283	0.47%
2018/12/21	0	0.00	2	29.15	29.95	-2	1,566	-0.13%
2018/12/20	2	29.70	2	30.20	29.65	0	1,563	0.00%
2018/12/13	0	0.00	2	32.78	33.70	-2	1,660	-0.12%
2018/12/12	0	0.00	1	31.50	31.40	-1	1,630	-0.06%
2018/12/11	1	30.70	0	0.00	30.70	1	1,633	0.06%
2018/12/10	0	0.00	10	29.95	30.25	-10	1,649	-0.61%
2018/12/07	2	31.65	1	31.75	31.40	1	1,645	0.06%
2018/12/06	11	32.85	0	0.00	31.15	11	1,651	0.67%
2018/12/05	1	34.40	2	34.50	33.60	-1	1,637	-0.06%
2018/12/04	2	36.05	0	0.00	35.40	2	1,659	0.12%
2018/12/03	5	35.10	18	34.86	35.00	-13	1,652	-0.79%
2018/11/30	3	33.67	2	33.70	33.20	1	1,649	0.06%
2018/11/29	0	0.00	8	35.14	33.70	-8	1,640	-0.49%
2018/11/28	2	34.30	4	34.30	33.75	-2	1,616	-0.12%
2018/11/27	4	33.64	0	0.00	33.70	4	1,604	0.25%
2018/11/23	1	32.80	2	31.75	31.65	-1	1,598	-0.06%
2018/11/22	6	34.01	0	0.00	32.35	6	1,601	0.37%
2018/11/21	2	33.40	2	33.48	34.30	0	1,580	0.00%
2018/11/20	14	34.06	3	34.43	33.70	11	1,569	0.70%
2018/11/19	13	33.84	11	34.10	33.95	2	1,540	0.13%
2018/11/16	3	32.55	5	33.02	31.80	-2	1,502	-0.13%
2018/11/15	1	28.80	4	30.50	31.25	-3	1,447	-0.21%
2018/11/13	0	0.00	1	27.45	28.90	-1	1,449	-0.07%
2018/11/12	1	29.25	0	0.00	28.30	1	1,453	0.07%
2018/11/09	1	28.65	0	0.00	28.30	1	1,456	0.07%
2018/11/08	1	31.15	0	0.00	30.25	1	1,462	0.07%
2018/11/06	4	30.83	2	30.45	30.25	2	1,557	0.13%
2018/11/05	1	30.50	3	31.30	31.40	-2	1,564	-0.13%
2018/11/02	2	30.95	0	0.00	30.50	2	1,583	0.13%
2018/10/31	0	0.00	2	27.55	28.20	-2	1,608	-0.12%
2018/10/26	0	0.00	1	27.50	27.45	-1	1,694	-0.06%
2018/10/25	3	28.97	2	28.68	28.75	1	1,684	0.06%
2018/10/24	2	30.65	0	0.00	30.30	2	1,698	0.12%
2018/10/23	13	32.54	13	31.78	31.30	0	1,749	0.00%
2018/10/19	3	30.80	0	0.00	31.55	3	1,778	0.17%
2018/10/17	1	32.40	1	32.10	31.65	0	1,786	0.00%
2018/10/11	0	0.00	4	27.90	27.90	-4	1,859	-0.22%
2018/10/05	1	35.10	0	0.00	34.55	1	1,916	0.05%
2018/10/04	0	0.00	1	39.50	38.30	-1	1,946	-0.05%
2018/10/03	1	42.00	2	41.15	40.00	-1	2,017	-0.05%
2018/10/02	0	0.00	2	40.05	40.15	-2	2,018	-0.10%
2018/09/26	1	40.50	0	0.00	40.55	1	2,294	0.04%
2018/09/25	2	41.73	0	0.00	40.95	2	2,424	0.08%
2018/09/20	0	0.00	2	38.30	38.00	-2	2,684	-0.07%
2018/09/14	1	42.00	0	0.00	43.30	1	3,791	0.03%
2018/09/13	0	0.00	1	43.10	40.30	-1	3,854	-0.03%
2018/09/11	1	41.90	1	41.45	41.60	0	4,035	0.00%
2018/09/10	1	41.15	2	39.45	40.85	-1	4,056	-0.02%
2018/09/07	9	42.90	6	43.31	40.70	3	4,066	0.07%
2018/09/06	2	46.25	3	46.57	44.90	-1	4,073	-0.02%
2018/09/05	1	47.85	0	0.00	47.50	1	4,139	0.02%
2018/09/03	3	48.10	0	0.00	48.45	3	4,475	0.07%
2018/08/31	0	0.00	6	48.95	48.95	-6	4,536	-0.13%
2018/08/29	1	49.80	6	49.51	49.45	-5	4,622	-0.11%
2018/08/28	11	48.31	1	48.20	48.10	10	4,709	0.21%
2018/08/27	10	47.55	10	49.20	49.20	0	4,768	0.00%
2018/08/21	1	48.40	1	48.20	49.25	0	5,333	0.00%
2018/08/20	1	49.25	0	0.00	48.00	1	5,549	0.02%
2018/08/17	2	51.20	1	51.90	49.30	1	5,836	0.02%
2018/08/15	3	50.20	1	51.30	49.90	2	6,160	0.03%
2018/08/14	1	48.80	2	48.00	50.90	-1	6,158	-0.02%
2018/08/13	1	50.20	3	50.10	50.50	-2	6,128	-0.03%
2018/08/10	5	56.40	0	0.00	55.50	5	6,099	0.08%
2018/08/09	0	0.00	1	55.20	58.20	-1	6,083	-0.02%
2018/08/07	2	54.65	2	55.80	55.60	0	6,069	0.00%
2018/08/06	7	56.70	6	56.83	56.90	1	6,077	0.02%
2018/08/03	5	56.42	14	56.60	56.50	-9	6,091	-0.15%
2018/08/02	3	58.57	2	59.30	58.20	1	6,040	0.02%
2018/08/01	1	62.00	2	61.85	61.20	-1	6,020	-0.02%
2018/07/31	1	60.70	0	0.00	60.90	1	6,046	0.02%
2018/07/30	20	62.52	18	62.86	62.00	2	6,134	0.03%
2018/07/27	7	61.97	2	61.65	61.60	5	6,140	0.08%
2018/07/26	5	61.38	10	62.10	60.80	-5	6,125	-0.08%
2018/07/25	0	0.00	1	60.60	60.80	-1	6,104	-0.02%
2018/07/24	1	60.60	0	0.00	60.70	1	6,113	0.02%
2018/07/23	11	58.97	8	58.61	59.50	3	6,104	0.05%
2018/07/18	19	60.05	6	61.82	59.30	13	6,043	0.22%
2018/07/17	0	0.00	10	63.00	62.30	-10	5,993	-0.17%
2018/07/16	2	64.25	5	64.72	64.10	-3	5,963	-0.05%
2018/07/13	14	65.31	4	64.55	64.20	10	5,941	0.17%
2018/07/12	0	0.00	2	63.50	63.70	-2	5,906	-0.03%
2018/07/11	10	65.11	10	66.25	64.70	0	5,866	0.00%
2018/07/10	2	65.75	6	64.70	64.50	-4	5,781	-0.07%
2018/07/09	15	67.68	10	68.61	65.30	5	5,750	0.09%
2018/07/06	3	64.83	13	62.60	67.40	-10	5,721	-0.17%
2018/07/05	3	67.70	12	67.09	66.50	-9	5,655	-0.16%
2018/07/04	1	68.70	4	68.43	68.20	-3	5,609	-0.05%
2018/07/03	12	68.10	8	69.38	65.90	4	5,540	0.07%
2018/07/02	9	71.10	9	70.99	70.50	0	5,429	0.00%
2018/06/29	26	72.37	21	72.77	72.10	5	5,423	0.09%
2018/06/28	52	72.80	49	71.00	70.90	3	5,288	0.06%
2018/06/27	33	70.39	44	70.78	72.70	-11	4,922	-0.22%
2018/06/26	30	68.04	28	67.13	66.10	2	4,628	0.04%
2018/06/25	34	66.24	30	66.98	66.80	4	4,457	0.09%
2018/06/22	4	63.70	7	63.69	63.00	-3	4,266	-0.07%
2018/06/21	15	64.14	23	64.23	65.80	-8	4,197	-0.19%
2018/06/20	8	60.03	27	60.97	60.60	-19	4,086	-0.46%
2018/06/19	8	63.01	4	62.88	63.10	4	4,123	0.10%
2018/06/15	4	63.50	0	0.00	63.40	4	4,267	0.09%
2018/06/14	26	64.25	7	63.71	62.50	19	4,292	0.44%
2018/06/13	22	64.84	11	64.27	63.80	11	4,244	0.26%
2018/06/12	19	65.92	24	65.92	65.10	-5	4,152	-0.12%
2018/06/11	9	59.64	6	60.32	63.00	3	3,896	0.08%
2018/06/08	14	58.61	6	58.23	58.00	8	3,810	0.21%
2018/06/07	4	61.40	5	60.06	60.70	-1	3,768	-0.03%
2018/06/06	5	60.94	8	61.66	60.30	-3	3,743	-0.08%
2018/06/05	11	60.99	2	63.10	59.00	9	3,690	0.24%
2018/06/04	8	64.35	26	64.59	63.00	-18	3,620	-0.50%
2018/06/01	17	62.64	29	63.07	64.00	-12	3,584	-0.33%
2018/05/31	45	64.35	35	64.85	62.20	10	3,498	0.29%
2018/05/30	15	64.29	30	63.93	63.60	-15	3,439	-0.44%
2018/05/29	31	61.96	11	62.11	62.00	20	3,306	0.60%
2018/05/28	43	61.71	30	62.17	62.30	13	3,317	0.39%
2018/05/25	35	58.61	21	58.11	58.60	14	3,125	0.45%
2018/05/24	14	53.79	10	54.39	56.50	4	2,815	0.14%
2018/05/23	1	52.80	10	50.77	53.20	-9	2,658	-0.34%
2018/05/22	7	48.90	0	0.00	48.50	7	2,483	0.28%
2018/05/21	0	0.00	4	49.10	50.00	-4	2,481	-0.16%
2018/05/18	1	47.40	0	0.00	47.35	1	2,478	0.04%
2018/05/17	0	0.00	1	48.45	48.30	-1	2,504	-0.04%
2018/05/16	4	48.53	0	0.00	48.20	4	2,528	0.16%
2018/05/15	2	49.55	2	50.00	49.10	0	2,579	0.00%
2018/05/14	1	50.40	2	49.98	50.30	-1	2,633	-0.04%
2018/05/08	1	50.20	0	0.00	50.00	1	2,615	0.04%
2018/05/07	0	0.00	1	49.90	50.90	-1	2,613	-0.04%
2018/05/04	1	48.25	3	48.33	48.00	-2	2,515	-0.08%
2018/05/02	1	45.10	1	45.15	45.10	0	2,583	0.00%
2018/04/27	2	42.20	2	41.88	42.50	0	2,620	0.00%
2018/04/26	0	0.00	2	41.30	40.90	-2	2,643	-0.08%
2018/04/23	2	43.70	0	0.00	43.35	2	2,642	0.08%
2018/04/18	2	47.10	2	46.68	46.40	0	2,652	0.00%
2018/04/13	1	46.05	0	0.00	46.10	1	2,811	0.04%
2018/04/11	2	47.88	1	48.15	46.45	1	2,996	0.03%
2018/04/09	1	48.60	0	0.00	48.60	1	3,250	0.03%
2018/04/03	3	49.60	4	49.13	49.20	-1	3,454	-0.03%
2018/04/02	3	51.00	3	51.07	50.50	0	3,534	0.00%
2018/03/31	5	50.88	3	51.37	50.00	2	3,485	0.06%
2018/03/30	2	49.53	2	48.85	48.40	0	3,408	0.00%
2018/03/29	0	0.00	2	48.50	48.30	-2	3,442	-0.06%
2018/03/28	5	48.88	7	48.75	49.20	-2	3,454	-0.06%
2018/03/27	2	48.03	1	48.50	48.20	1	3,442	0.03%
2018/03/23	1	46.60	1	45.80	45.90	0	3,513	0.00%
2018/03/22	1	48.20	1	50.40	48.45	0	3,557	0.00%
2018/03/21	3	51.07	15	49.68	48.50	-12	3,555	-0.34%
2018/03/20	7	47.00	3	49.63	49.95	4	3,537	0.11%
2018/03/19	0	45.50	0	0.00	45.45	0	3,584	0.00%
2018/03/15	0	45.55	6	46.27	45.55	-6	4,008	-0.15%
2018/03/13	14	45.89	2	46.15	45.50	12	4,161	0.29%
2018/03/12	2	44.88	2	45.55	45.35	0	4,173	0.00%
2018/03/08	6	45.52	5	44.71	46.00	1	4,319	0.02%
2018/03/07	1	45.30	1	48.00	45.30	0	4,470	0.00%
2018/03/06	0	0.00	12	48.43	47.50	-12	4,648	-0.26%
2018/03/05	6	49.02	5	49.18	47.85	1	4,758	0.02%
2018/03/02	11	47.81	9	47.51	47.00	2	4,706	0.04%
2018/03/01	33	46.21	27	47.81	48.20	6	4,707	0.13%
2018/02/27	4	42.68	14	43.66	43.85	-10	4,690	-0.21%
2018/02/09	5	37.70	5	37.42	39.60	0	4,916	0.00%
2018/02/07	0	0.00	3	38.83	37.85	-3	4,993	-0.06%
2018/02/06	10	38.95	0	0.00	39.30	10	5,057	0.20%
2018/02/01	1	48.20	0	0.00	47.65	1	5,017	0.02%
2018/01/30	2	50.50	2	48.60	48.60	0	5,058	0.00%
2018/01/26	8	48.07	0	0.00	49.00	8	5,082	0.16%
2018/01/25	2	49.20	0	0.00	48.40	2	5,076	0.04%
2018/01/24	2	54.10	3	52.53	52.30	-1	5,033	-0.02%
2018/01/23	1	54.50	0	0.00	54.50	1	5,094	0.02%
2018/01/22	1	55.40	5	54.30	55.60	-4	5,186	-0.08%
2018/01/18	0	0.00	6	53.42	53.10	-6	5,638	-0.11%
2018/01/17	3	53.00	0	0.00	53.10	3	5,844	0.05%
2018/01/16	7	54.16	0	0.00	53.00	7	5,974	0.12%
2018/01/15	1	54.40	2	53.55	53.30	-1	6,020	-0.02%
2018/01/11	1	51.50	1	55.50	51.90	0	6,023	0.00%
2018/01/10	1	55.10	2	54.75	54.50	-1	5,969	-0.02%
2018/01/09	9	56.88	10	57.38	57.00	-1	5,983	-0.02%
2018/01/08	9	58.13	9	57.50	56.00	0	5,953	0.00%
2018/01/05	3	55.37	6	55.87	55.70	-3	5,948	-0.05%
2018/01/04	7	56.19	9	55.54	55.70	-2	6,082	-0.03%
2018/01/03	11	55.32	2	54.80	54.70	9	5,946	0.15%
2018/01/02	2	52.80	10	52.21	54.00	-8	5,866	-0.14%