偉詮電 (2436)-第一金-華江券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
--
漲幅
0.00%
成交量
445張
產業
上市半導體類股
889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

偉詮電 (2436)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/11/22	0	0.00	1.1	53.08	52.70	-1.1	2,901	-0.04%
2024/11/21	1	52.00	0	0.00	52.70	1	2,902	0.03%
2024/11/19	0.1	52.30	0	0.00	52.60	0.1	2,899	0.00%
2024/11/14	5	53.38	0	0.00	52.00	5	2,909	0.17%
2024/11/13	0	0.00	10	53.30	53.80	-10	2,917	-0.34%
2024/11/12	0	0.00	1	53.70	53.70	-1	2,916	-0.03%
2024/11/11	0	0.00	0.1	53.80	54.60	-0.1	2,911	0.00%
2024/11/08	5.1	55.11	5	53.70	54.30	0.1	2,909	0.00%
2024/11/06	1.1	57.26	0	0.00	56.60	1.1	2,880	0.04%
2024/11/01	0	0.00	10	57.28	58.30	-10	2,920	-0.34%
2024/10/24	1	60.70	10	60.80	61.20	-9	2,893	-0.31%
2024/10/23	0	0.00	2	61.00	61.80	-2	2,878	-0.07%
2024/10/22	0	0.00	3	61.30	61.70	-3	2,860	-0.10%
2024/10/21	24	59.89	24	60.19	60.60	0	2,845	0.00%
2024/10/18	1	60.00	0	0.00	58.80	1	2,844	0.04%
2024/10/17	0	0.00	1	59.80	60.10	-1	2,828	-0.04%
2024/10/16	1	59.70	0	0.00	59.80	1	2,818	0.04%
2024/10/15	23.1	60.93	30	60.80	59.60	-6.9	2,815	-0.25%
2024/10/11	20.2	60.50	284	59.63	59.80	-263.9	2,778	-9.50%	大賣/鉅額交易
2024/10/09	41.6	65.57	40	63.13	61.30	1.6	2,686	0.06%
2024/10/08	18.4	65.58	15.2	65.38	67.60	3.2	2,489	0.13%
2024/10/07	4	63.38	5	63.50	63.10	-1	2,265	-0.04%
2024/10/04	9	63.28	9.1	63.69	64.10	-0.1	2,213	-0.01%
2024/10/01	36	64.95	29.1	64.45	64.50	6.9	2,173	0.32%
2024/09/30	2	64.00	0	0.00	63.30	2	2,086	0.10%
2024/09/27	10.1	65.31	6	65.17	64.80	4.1	2,018	0.20%
2024/09/26	12.1	67.78	10	67.33	66.80	2.1	1,903	0.11%
2024/09/25	38.5	66.39	37.3	67.25	67.90	1.2	1,541	0.08%
2024/09/24	13.5	64.09	8.7	64.21	63.10	4.8	1,015	0.47%
2024/09/23	0	59.20	1	56.90	59.20	-1	769	-0.13%
2024/09/20	0	0.00	2	54.70	53.90	-2	721	-0.28%
2024/09/03	2	56.60	0	0.00	56.30	2	869	0.23%
2024/08/30	0	0.00	3	57.57	57.70	-3	890	-0.34%
2024/08/29	3	55.80	2	56.60	56.80	1	909	0.11%
2024/08/21	1	55.70	0	0.00	55.80	1	1,285	0.08%
2024/08/16	1	56.60	1	56.50	56.00	0	1,290	0.00%
2024/08/09	6	54.88	1	54.50	54.40	5	1,253	0.40%
2024/08/08	2	51.90	5	52.76	52.20	-3	1,239	-0.24%
2024/08/07	1.1	52.34	0	0.00	52.40	1.1	1,235	0.09%
2024/08/06	3	48.17	11	47.90	48.30	-8	1,231	-0.65%
2024/08/05	3.1	49.25	0	0.00	49.15	3.1	1,209	0.26%
2024/08/02	0.1	55.30	5	55.60	54.60	-4.9	1,185	-0.41%
2024/07/31	2.1	54.15	2	54.80	54.80	0.1	1,183	0.01%
2024/07/30	1	54.00	2	54.00	54.60	-1	1,184	-0.08%
2024/07/29	1	54.60	0	0.00	54.40	1	1,171	0.09%
2024/07/26	0.1	56.00	0	0.00	56.20	0.1	1,161	0.01%
2024/07/23	0.1	57.60	1	57.80	57.40	-0.9	1,165	-0.08%
2024/07/22	6.1	56.53	1	56.60	56.60	5.1	1,170	0.44%
2024/07/19	5	59.88	2	59.90	59.00	3	1,155	0.26%
2024/07/18	0.1	60.50	0	0.00	60.50	0.1	1,143	0.01%
2024/07/17	1	61.60	1	62.00	61.60	0	1,132	0.00%
2024/07/16	1	62.50	2	62.00	61.60	-1	1,139	-0.09%
2024/07/12	0	0.00	1	62.10	61.60	-1	1,159	-0.09%
2024/07/10	1	61.00	0	0.00	61.00	1	1,219	0.08%
2024/07/08	0	0.00	1	63.70	62.90	-1	1,233	-0.08%
2024/07/05	0.5	63.30	2	63.10	63.70	-1.5	1,232	-0.12%
2024/07/04	1.1	62.51	0	0.00	62.60	1.1	1,235	0.09%
2024/07/02	1.1	60.60	1	60.70	60.60	0.1	1,237	0.00%
2024/06/26	1	62.30	0	0.00	62.30	1	1,237	0.08%
2024/06/25	0.1	62.60	0	0.00	62.50	0.1	1,230	0.00%
2024/06/24	0.1	63.60	4	64.08	63.20	-3.9	1,219	-0.32%
2024/06/20	4	64.58	0	0.00	64.80	4	1,215	0.33%
2024/06/19	0.1	63.50	1	64.50	63.40	-1	1,198	-0.08%
2024/06/18	2.1	64.34	0	0.00	64.30	2.1	1,218	0.17%
2024/06/17	1	64.80	1	65.30	65.00	0	1,211	0.00%
2024/06/11	0	0.00	1.5	63.93	63.50	-1.5	1,201	-0.12%
2024/06/07	2.3	64.37	0	0.00	64.40	2.3	1,212	0.19%
2024/06/06	3.1	63.86	0.1	63.67	63.40	2.9	1,213	0.24%
2024/06/05	0	0.00	0	65.40	64.60	0	1,205	0.00%
2024/06/04	0.1	64.90	0	66.60	65.30	0	1,221	0.00%
2024/06/03	13	66.76	13	65.89	66.50	0	1,220	0.00%
2024/05/31	0.1	64.10	0	0.00	64.00	0.1	1,168	0.00%
2024/05/30	3	64.83	1.2	64.67	64.30	1.8	1,160	0.15%
2024/05/29	5.3	66.94	5.4	67.07	65.70	-0.1	1,141	-0.01%
2024/05/28	1.9	64.87	0	0.00	64.60	1.9	1,013	0.19%
2024/05/27	4	63.00	5	63.02	63.40	-1	983	-0.10%
2024/05/24	0.1	60.90	0	0.00	60.90	0.1	983	0.01%
2024/05/21	0	0.00	2	60.50	60.60	-2	1,041	-0.19%
2024/05/20	0.1	60.80	0	0.00	60.60	0.1	1,095	0.00%
2024/05/09	0.1	61.30	0.2	61.60	60.90	-0.1	1,280	0.00%
2024/05/08	1	62.00	1	61.80	61.90	0	1,291	0.00%
2024/05/07	0	0.00	1	61.40	61.30	-1	1,312	-0.08%
2024/05/06	0	0.00	0	61.60	61.60	0	1,316	0.00%
2024/04/30	0	0.00	0	61.80	61.80	0	1,352	0.00%
2024/04/29	0.4	61.70	0	61.70	61.80	0.4	1,367	0.03%
2024/04/26	0	61.00	1.1	60.83	60.80	-1.1	1,377	-0.08%
2024/04/25	0	0.00	0.1	62.00	61.70	-0.1	1,397	-0.01%
2024/04/24	0.3	61.00	0	61.00	61.70	0.3	1,419	0.02%
2024/04/23	0	59.50	0.2	60.23	60.50	-0.2	1,453	-0.01%
2024/04/19	0.1	60.78	0	0.00	60.60	0.1	1,519	0.01%
2024/04/18	0.2	61.90	0.1	62.20	62.10	0.1	1,522	0.01%
2024/04/17	3	62.90	3	62.43	62.60	0	1,541	0.00%
2024/04/16	0	59.35	1	58.00	58.50	-1	1,517	-0.06%
2024/04/15	1.1	61.14	0.2	62.40	61.00	0.9	1,506	0.06%
2024/04/10	2	64.00	1	63.90	63.60	1	1,640	0.06%
2024/04/08	0	62.55	0	0.00	62.10	0	1,689	0.00%
2024/04/03	1	62.10	1	62.90	63.40	0	1,783	0.00%
2024/04/02	1.3	62.89	1	62.70	62.80	0.3	2,095	0.01%
2024/03/29	2	63.10	1	62.90	62.70	1	2,255	0.04%
2024/03/28	0	0.00	0	63.40	63.00	0	2,284	0.00%
2024/03/27	0	63.55	0.1	63.80	63.90	-0.1	2,333	0.00%
2024/03/26	2	63.80	0	0.00	63.10	2	2,352	0.09%
2024/03/25	0.1	64.70	0	0.00	64.50	0.1	2,378	0.00%
2024/03/22	1	64.40	0	0.00	64.90	1	2,398	0.04%
2024/03/21	3	64.47	1	66.40	64.40	2	2,417	0.08%
2024/03/20	0	0.00	0.2	63.45	63.40	-0.2	2,438	-0.01%
2024/03/19	0	63.40	0	0.00	63.10	0	2,503	0.00%
2024/03/18	0	0.00	0.1	63.30	63.30	-0.1	2,524	0.00%
2024/03/15	1	63.20	1	63.90	62.70	0	2,579	0.00%
2024/03/14	0	0.00	0.2	64.15	64.00	-0.2	2,609	-0.01%
2024/03/13	1	63.40	7	63.66	63.20	-6	2,637	-0.23%
2024/03/12	1	65.10	1.1	65.14	65.20	-0.1	2,699	0.00%
2024/03/11	1	64.00	0.5	64.00	64.20	0.5	2,749	0.02%
2024/03/08	5.1	63.90	0	0.00	63.30	5.1	2,810	0.18%
2024/03/07	1	65.00	2	64.40	64.40	-1	2,890	-0.03%
2024/03/06	1	65.21	0	0.00	65.20	1	2,937	0.03%
2024/03/05	0.1	66.75	20	67.15	66.60	-19.9	3,005	-0.66%
2024/03/04	1	68.10	1	67.30	67.20	0	3,194	0.00%
2024/03/01	10	67.50	0	0.00	66.70	10	3,280	0.31%
2024/02/29	1.1	67.09	0	0.00	67.00	1.1	3,415	0.03%
2024/02/27	3.6	69.10	12	68.17	67.90	-8.4	3,598	-0.23%
2024/02/26	1	69.30	0	0.00	69.90	1	3,769	0.03%
2024/02/23	2.3	69.95	1.1	69.85	69.40	1.2	4,189	0.03%
2024/02/22	0	0.00	10	70.50	70.70	-10	4,317	-0.23%
2024/02/21	5	69.80	3.1	70.77	70.80	1.9	4,392	0.04%
2024/02/20	1.1	70.26	2	70.30	69.20	-0.9	4,432	-0.02%
2024/02/19	0	69.40	0	0.00	69.70	0	4,451	0.00%
2024/02/16	2	69.50	1.2	69.05	69.80	0.8	4,564	0.02%
2024/02/15	0	67.90	5	66.64	68.40	-5	4,568	-0.11%
2024/02/05	5	64.36	0	0.00	64.40	5	4,543	0.11%
2024/01/30	0.1	66.10	2	66.00	65.50	-2	4,605	-0.04%
2024/01/29	1	66.00	0	0.00	66.80	1	4,596	0.02%
2024/01/26	1	66.70	0	0.00	66.20	1	4,619	0.02%
2024/01/25	2.1	67.34	0	0.00	66.80	2.1	4,648	0.04%
2024/01/24	0	0.00	1	68.70	67.90	-1	4,671	-0.02%
2024/01/23	0	0.00	6	68.18	68.20	-6	4,737	-0.13%
2024/01/22	1	67.20	11	67.24	67.60	-10	4,752	-0.21%
2024/01/19	3	66.67	0	0.00	66.80	3	4,790	0.06%
2024/01/18	1	66.99	0	0.00	66.10	1	4,869	0.02%
2024/01/17	5	68.20	6	68.87	67.20	-1	4,972	-0.02%
2024/01/16	11.3	67.56	1	67.90	67.40	10.3	4,991	0.21%
2024/01/15	1	67.00	6.1	68.15	69.00	-5.1	4,988	-0.10%
2024/01/12	11	66.65	1	66.00	66.20	10	5,003	0.20%
2024/01/11	2	67.55	1	67.60	67.30	1	5,072	0.02%
2024/01/10	15	67.60	1	67.50	67.50	14	5,183	0.27%
2024/01/09	3	68.13	1	68.10	68.00	2	5,309	0.04%
2024/01/08	3.2	70.31	2	71.00	68.70	1.2	5,318	0.02%
2024/01/05	2	72.20	7.1	72.49	71.80	-5.1	5,261	-0.10%
2024/01/04	2	71.55	7	70.87	70.80	-5	5,238	-0.10%
2024/01/03	5	72.20	1	71.80	71.80	4	5,276	0.08%
2024/01/02	1.1	72.79	2.1	73.18	72.50	-1.1	5,270	-0.02%
2023/12/29	4.1	71.86	4	73.15	73.60	0.1	5,277	0.00%
2023/12/28	17.1	75.14	13.6	75.13	74.00	3.6	5,218	0.07%
2023/12/27	7.2	72.54	3.4	72.51	72.90	3.9	5,007	0.08%
2023/12/25	1	70.00	0	0.00	69.30	1	4,889	0.02%
2023/12/22	0.1	69.80	3	69.50	69.80	-2.9	4,878	-0.06%
2023/12/21	0	68.30	0	0.00	67.70	0	4,861	0.00%
2023/12/20	2	67.95	0	0.00	68.60	2	4,875	0.04%
2023/12/19	3	67.27	0.1	67.50	67.30	3	4,885	0.06%
2023/12/18	1.1	68.05	0	0.00	68.10	1.1	4,947	0.02%
2023/12/15	0.1	68.40	1	69.50	68.10	-1	5,014	-0.02%
2023/12/14	5.1	70.44	8	70.65	69.80	-3	5,132	-0.06%
2023/12/12	0	0.00	1	71.70	70.70	-1	5,323	-0.02%
2023/12/08	2	71.60	0	0.00	71.20	2	5,602	0.04%
2023/12/07	2.1	72.71	5	71.74	71.50	-2.9	5,729	-0.05%
2023/12/06	7	74.50	2	73.90	73.90	5	5,891	0.08%
2023/12/05	1.1	75.65	0	0.00	74.60	1.1	6,196	0.02%
2023/12/04	23.1	77.69	59	76.64	76.10	-35.9	6,641	-0.54%
2023/12/01	2.1	78.86	22	79.10	78.10	-19.9	6,899	-0.29%
2023/11/30	26	78.09	19	78.97	79.00	7	7,929	0.09%
2023/11/29	16	78.78	6.2	78.30	78.80	9.9	8,492	0.12%
2023/11/28	1	77.50	3.4	77.50	77.70	-2.4	8,565	-0.03%
2023/11/27	2.2	77.14	6.5	77.50	76.10	-4.3	9,162	-0.05%
2023/11/24	5.3	77.27	11	77.23	76.50	-5.7	9,954	-0.06%
2023/11/22	35.1	73.80	57.6	75.01	76.30	-22.5	9,991	-0.23%
2023/11/21	7	72.17	17	71.51	72.80	-10	9,588	-0.10%
2023/11/20	35	69.86	10.3	71.11	71.20	24.7	9,539	0.26%
2023/11/17	4.5	69.98	2	69.45	69.80	2.5	9,458	0.03%
2023/11/16	0.3	68.59	3	68.33	68.10	-2.7	9,374	-0.03%
2023/11/15	61.1	70.10	10	70.26	69.00	51.1	9,323	0.55%
2023/11/14	2	66.55	7	67.07	67.60	-5	9,220	-0.05%
2023/11/13	1	63.90	7	65.41	65.70	-6	9,197	-0.07%
2023/11/10	8.1	64.22	14	63.77	63.60	-5.9	9,175	-0.06%
2023/11/09	3.1	65.24	7	65.86	65.40	-3.9	9,141	-0.04%
2023/11/08	6.1	67.03	0	0.00	66.60	6.1	9,127	0.07%
2023/11/07	3	67.23	0.3	68.80	66.90	2.7	9,117	0.03%
2023/11/03	0.1	67.00	0	0.00	67.00	0.1	9,117	0.00%
2023/11/02	0	67.50	3	67.30	67.90	-3	9,101	-0.03%
2023/11/01	7	65.69	7	65.60	66.00	0	9,080	0.00%
2023/10/31	10	65.78	6	65.68	64.30	4	9,053	0.04%
2023/10/30	1	67.80	1	68.90	67.60	0	9,035	0.00%
2023/10/27	2	67.90	7	69.11	67.60	-5	9,029	-0.06%
2023/10/26	10.1	68.39	0	0.00	67.50	10.1	9,032	0.11%
2023/10/25	16	71.59	6	71.50	70.60	10	8,956	0.11%
2023/10/24	1.1	68.73	5	68.80	69.10	-3.9	8,891	-0.04%
2023/10/23	10	70.80	1	70.80	70.50	9	8,908	0.10%
2023/10/20	6	69.27	5	69.60	70.40	1	8,905	0.01%
2023/10/19	4	70.18	13	70.36	70.90	-9	8,926	-0.10%
2023/10/18	14.4	71.20	9	69.74	68.30	5.4	8,906	0.06%
2023/10/17	15	71.59	21.7	72.25	71.50	-6.7	9,037	-0.07%
2023/10/16	0.1	68.80	3	68.33	68.80	-2.9	8,961	-0.03%
2023/10/13	1	70.70	1	71.50	70.10	0	9,006	0.00%
2023/10/12	1	71.70	1	70.70	71.30	0	9,074	0.00%
2023/10/11	7	71.27	3	72.17	70.30	4	9,357	0.04%
2023/10/06	2	71.30	0	0.00	71.00	2	9,410	0.02%
2023/10/05	0.3	71.40	1	71.80	71.40	-0.7	9,454	-0.01%
2023/10/04	3	70.57	7	70.30	70.90	-4	9,520	-0.04%
2023/10/03	21	70.33	16	71.04	71.00	5	9,788	0.05%
2023/10/02	1.5	68.40	3	69.43	69.00	-1.5	9,922	-0.02%
2023/09/26	7	68.30	0	0.00	67.00	7	10,025	0.07%
2023/09/25	2	69.80	1	68.80	68.30	1	10,000	0.01%
2023/09/22	8	68.66	7	68.66	68.90	1	9,970	0.01%
2023/09/21	3	69.13	5	69.82	68.80	-2	9,933	-0.02%
2023/09/20	8	71.33	5	72.78	70.80	3	9,851	0.03%
2023/09/19	18	71.99	3	72.63	72.20	15	9,768	0.15%
2023/09/18	4	73.95	10	75.90	73.70	-6	9,610	-0.06%
2023/09/15	8.1	74.49	5	75.18	74.00	3.1	9,477	0.03%
2023/09/14	6	74.88	12	74.66	74.50	-6	9,366	-0.06%
2023/09/13	9	72.32	10	71.91	72.90	-1	9,235	-0.01%
2023/09/12	14	74.08	8	74.53	74.10	6	9,061	0.07%
2023/09/11	10	73.78	28	74.15	74.20	-18	8,927	-0.20%
2023/09/08	38	75.32	21	74.98	75.10	17	8,819	0.19%
2023/09/07	18	75.19	37	75.84	73.30	-19	8,555	-0.22%
2023/09/06	36	75.79	3	75.73	75.00	33	8,229	0.40%
2023/09/05	103.3	78.59	98	76.86	77.50	5.3	7,950	0.07%	大買/
2023/09/04	42	72.58	69	75.09	78.60	-27	6,954	-0.39%
2023/09/01	33	72.11	27	71.88	71.50	6	6,310	0.10%
2023/08/31	64	72.22	58	71.36	71.50	6	6,069	0.10%
2023/08/30	56	70.78	88	71.61	73.30	-32	5,483	-0.58%
2023/08/29	36	63.22	62.1	65.02	66.70	-26.1	4,563	-0.57%
2023/08/28	2	61.10	5	60.62	60.70	-3	4,187	-0.07%
2023/08/25	5.1	59.88	2	59.15	58.20	3.1	4,127	0.08%
2023/08/24	10	61.08	3	62.10	60.40	7	4,107	0.17%
2023/08/21	5	60.46	0	0.00	59.20	5	3,998	0.13%
2023/08/18	1	60.60	1	59.90	59.90	0	3,989	0.00%
2023/08/15	5	56.80	2	56.70	56.90	3	3,950	0.08%
2023/08/14	1	56.00	5	55.60	55.50	-4	3,947	-0.10%
2023/08/09	6	58.55	0	0.00	58.60	6	3,908	0.15%
2023/08/07	5	57.10	5	58.30	58.70	0	3,896	0.00%
2023/08/02	4.1	58.44	3	58.07	58.00	1.1	3,881	0.03%
2023/08/01	1	60.00	0	0.00	60.50	1	3,824	0.03%
2023/07/31	3	62.23	2	63.20	60.20	1	3,801	0.03%
2023/07/28	31	61.17	31	61.33	61.70	0	3,744	0.00%
2023/07/27	8	61.55	1	61.60	61.20	7	3,716	0.19%
2023/07/26	32	61.92	31	61.50	60.00	1	3,657	0.03%
2023/07/25	0	0.00	1	61.50	60.70	-1	3,584	-0.03%
2023/07/24	41.3	60.31	38	60.16	60.00	3.3	3,557	0.09%
2023/07/21	3.1	61.78	5	61.74	61.90	-1.9	3,493	-0.05%
2023/07/20	22	64.51	15	64.15	63.10	7	3,444	0.20%
2023/07/19	7	60.90	1.5	61.17	60.60	5.5	3,183	0.17%
2023/07/18	9	60.08	2	60.10	60.10	7	3,141	0.22%
2023/07/17	5.1	61.09	11	60.84	60.50	-5.9	3,086	-0.19%
2023/07/14	28	62.73	35	63.08	62.80	-7	3,007	-0.23%
2023/07/13	4	58.40	3	59.07	60.30	1	2,708	0.04%
2023/07/12	14	58.99	6	58.47	58.00	8	2,596	0.31%
2023/07/11	7.1	57.80	10	58.10	58.30	-2.9	2,528	-0.11%
2023/07/10	18	59.60	14	60.18	58.10	4	2,452	0.16%
2023/07/07	14	57.95	33	58.50	57.90	-19	2,163	-0.88%
2023/07/06	39	55.83	67	56.31	55.20	-28	1,956	-1.43%
2023/07/05	37	54.15	2	54.20	53.70	35	1,856	1.89%
2023/07/04	0	0.00	1	52.60	53.30	-1	2,023	-0.05%
2023/07/03	0	0.00	2	53.05	52.90	-2	2,273	-0.09%
2023/06/30	0	0.00	1	52.20	52.70	-1	2,277	-0.04%
2023/06/28	1	52.20	0	0.00	52.00	1	2,277	0.04%
2023/06/27	0	0.00	3	51.77	51.70	-3	2,285	-0.13%
2023/06/26	5	52.28	0	0.00	52.10	5	2,294	0.22%
2023/06/21	4	53.20	4	53.20	53.00	0	2,318	0.00%
2023/06/20	3	54.53	0	0.00	54.10	3	2,318	0.13%
2023/06/19	2.1	55.54	1	55.40	55.00	1.1	2,347	0.04%
2023/06/15	0	0.00	1	56.90	56.70	-1	2,290	-0.04%
2023/06/14	25.2	57.02	7	55.90	55.70	18.2	2,262	0.80%
2023/06/13	6.3	60.21	1	59.80	58.90	5.3	2,143	0.24%
2023/06/12	8	58.98	8	59.06	60.50	0	2,067	0.00%
2023/06/09	5	56.28	11.1	56.45	58.00	-6.1	1,891	-0.32%
2023/06/08	5	56.10	1.1	55.52	55.50	3.9	1,823	0.21%
2023/06/07	0	0.00	2.1	53.23	54.10	-2.1	1,748	-0.12%
2023/06/06	0	0.00	5	53.36	53.00	-5	1,798	-0.28%
2023/06/05	4	55.40	4.1	55.24	54.80	-0.1	1,781	0.00%
2023/06/02	4	52.75	0	0.00	53.20	4	1,682	0.24%
2023/06/01	0	0.00	4	51.98	52.30	-4	1,679	-0.24%
2023/05/29	0	0.00	12.1	50.68	51.60	-12.1	1,787	-0.67%
2023/05/26	6	50.47	55	49.97	49.70	-49	1,810	-2.71%
2023/05/25	1	50.20	1	50.00	50.10	0	1,852	0.00%
2023/05/24	0	0.00	1	50.00	50.60	-1	1,903	-0.05%
2023/05/23	27	49.76	2	50.10	50.10	25	1,930	1.29%
2023/05/22	33	49.51	0	0.00	49.55	33	1,948	1.69%
2023/05/19	5	49.05	1	49.25	48.85	4	1,964	0.20%
2023/05/18	1	48.50	0	0.00	48.55	1	1,966	0.05%
2023/05/11	1	46.55	0	0.00	46.25	1	2,033	0.05%
2023/05/10	2	47.40	2	47.25	47.50	0	2,052	0.00%
2023/05/09	0	0.00	1	46.90	46.75	-1	2,077	-0.05%
2023/04/26	0	0.00	2	47.00	47.35	-2	2,619	-0.08%
2023/04/24	2	48.95	0	0.00	48.95	2	2,679	0.07%
2023/04/21	0.1	49.55	2	50.35	49.40	-1.9	2,741	-0.07%
2023/04/20	0	0.00	2	51.50	50.60	-2	2,728	-0.07%
2023/04/19	2	52.40	4	52.30	52.00	-2	2,717	-0.07%
2023/04/18	0	0.00	3	52.87	52.50	-3	2,711	-0.11%
2023/04/13	1.1	53.27	0	0.00	52.70	1.1	2,680	0.04%
2023/04/12	1	53.90	0.2	54.21	54.30	0.8	2,656	0.03%
2023/04/11	0.2	54.00	2	53.85	53.90	-1.8	2,632	-0.07%
2023/04/10	1	53.40	4	52.93	53.50	-3	2,595	-0.12%
2023/04/07	16.1	54.25	11	54.20	53.70	5.1	2,553	0.20%
2023/04/06	16	54.76	6	55.17	55.50	10	2,363	0.42%
2023/03/31	2	50.65	1	51.20	51.10	1	2,106	0.05%
2023/03/30	1	50.00	0	0.00	50.00	1	2,090	0.05%
2023/03/29	2	49.88	0	0.00	49.60	2	2,092	0.10%
2023/03/28	2.1	50.31	0	0.00	50.30	2.1	2,092	0.10%
2023/03/27	1.1	51.87	0	0.00	51.50	1.1	2,086	0.05%
2023/03/24	0	0.00	5	52.52	52.80	-5	2,077	-0.24%
2023/03/23	0	0.00	1	51.50	51.60	-1	2,039	-0.05%
2023/03/22	9	52.31	5	51.30	51.40	4	2,023	0.20%
2023/03/21	0	0.00	2	50.80	51.30	-2	1,974	-0.10%
2023/03/16	0	0.00	1	50.00	49.95	-1	1,972	-0.05%
2023/03/15	0	0.00	1	51.50	50.80	-1	1,982	-0.05%
2023/03/14	0	0.00	2	48.80	49.75	-2	1,988	-0.10%
2023/03/13	1	48.70	1	49.60	49.60	0	2,048	0.00%
2023/03/10	2.2	50.46	0	0.00	49.95	2.2	2,116	0.10%
2023/03/09	2	52.15	3	52.97	51.90	-1	2,129	-0.05%
2023/03/08	0	51.80	0	0.00	51.40	0	2,075	0.00%
2023/03/07	1	52.00	0	0.00	51.60	1	2,073	0.05%
2023/03/06	1	51.80	0	0.00	51.50	1	2,072	0.05%
2023/03/03	1.2	52.15	1	53.00	51.80	0.2	2,096	0.01%
2023/03/02	5	51.90	22	51.97	52.20	-17	2,103	-0.81%
2023/03/01	3	50.90	1	50.80	50.90	2	2,040	0.10%
2023/02/24	7	50.49	6	50.55	50.60	1	2,031	0.05%
2023/02/23	2.1	51.43	0	0.00	50.90	2.1	2,000	0.10%
2023/02/22	2.1	51.33	2	51.35	51.10	0.1	1,986	0.01%
2023/02/21	0	0.00	2	50.90	50.80	-2	1,965	-0.10%
2023/02/16	1	48.95	2	48.80	49.00	-1	2,003	-0.05%
2023/02/15	1	47.90	0	0.00	47.85	1	2,055	0.05%
2023/02/14	4	48.73	0	0.00	47.90	4	2,081	0.19%
2023/02/10	0	0.00	1	47.45	47.25	-1	2,172	-0.05%
2023/02/09	1	49.05	2	48.53	48.50	-1	2,246	-0.04%
2023/02/08	0	0.00	7	49.25	49.35	-7	2,289	-0.31%
2023/02/07	0	0.00	13.1	48.70	49.05	-13.1	2,401	-0.55%
2023/02/06	20.1	49.50	8	49.39	49.05	12.1	2,405	0.50%
2023/02/03	57	51.00	43	51.27	50.90	14	2,381	0.59%
2023/02/02	9	49.20	33	49.22	49.35	-24	2,248	-1.07%
2023/01/31	1	47.30	1	47.60	47.75	0	2,694	0.00%
2023/01/30	3	47.98	4	48.05	48.35	-1	2,627	-0.04%
2023/01/17	1	45.50	0	0.00	45.50	1	2,574	0.04%
2023/01/16	0	46.20	0	0.00	46.00	0	2,579	0.00%
2023/01/13	1.1	45.46	1	45.80	46.35	0.1	2,578	0.00%
2023/01/12	1	45.60	0	0.00	45.80	1	2,556	0.04%
2023/01/11	1	46.30	2.1	46.21	46.35	-1.1	2,495	-0.04%
2023/01/09	0	0.00	1	43.85	44.05	-1	2,454	-0.04%
2023/01/06	2	42.53	1	43.25	43.55	1	2,471	0.04%
2023/01/05	3	43.15	3	42.63	42.65	0	2,486	0.00%
2023/01/04	1	42.50	4	42.43	42.55	-3	2,493	-0.12%
2023/01/03	0	0.00	2	42.05	42.00	-2	2,500	-0.08%
2022/12/30	1	41.25	0	0.00	41.30	1	2,501	0.04%
2022/12/29	2	41.30	3	41.47	41.50	-1	2,511	-0.04%
2022/12/28	1.1	41.73	0	0.00	41.40	1.1	2,532	0.04%
2022/12/22	1	42.10	1	41.65	41.65	0	2,577	0.00%
2022/12/21	2	41.80	2	41.30	41.30	0	2,598	0.00%
2022/12/20	3	42.58	3	42.57	41.45	0	2,617	0.00%
2022/12/19	1	43.90	2	43.13	43.00	-1	2,642	-0.04%
2022/12/16	1	44.25	1	44.15	44.15	0	2,650	0.00%
2022/12/15	1	45.20	1	45.10	45.10	0	2,658	0.00%
2022/12/13	2	44.75	4	44.30	44.15	-2	2,675	-0.07%
2022/12/12	2	44.23	2	44.48	44.40	0	2,683	0.00%
2022/12/09	3	45.92	3	45.30	45.00	0	2,687	0.00%
2022/12/08	3	45.55	3	45.63	45.55	0	2,686	0.00%
2022/12/07	4	45.99	5	46.38	45.60	-1	2,700	-0.04%
2022/12/06	5.2	48.31	2	47.73	47.10	3.2	2,695	0.12%
2022/12/05	8	49.67	0	0.00	48.85	8	2,677	0.30%
2022/12/02	4	48.21	6	48.71	48.65	-2	2,632	-0.08%
2022/12/01	4	47.18	2	47.10	47.10	2	2,565	0.08%
2022/11/30	1	45.35	1	45.60	45.90	0	2,559	0.00%
2022/11/29	2	45.00	0	0.00	45.00	2	2,586	0.08%
2022/11/28	1	44.90	0	0.00	45.40	1	2,592	0.04%
2022/11/25	2	46.23	1	46.80	45.65	1	2,618	0.04%
2022/11/24	3	46.28	8	46.18	46.80	-5	2,609	-0.19%
2022/11/23	2	44.50	2	44.60	44.40	0	2,563	0.00%
2022/11/22	3	44.60	1	44.85	44.10	2	2,592	0.08%
2022/11/21	0	0.00	2	45.30	44.90	-2	2,697	-0.07%
2022/11/18	1	46.50	1	46.20	45.30	0	2,732	0.00%
2022/11/17	0	0.00	13	45.80	46.00	-13	2,710	-0.48%
2022/11/16	4	46.15	12	45.88	46.30	-8	2,692	-0.30%
2022/11/15	4	45.11	1	45.35	45.45	3	2,662	0.11%
2022/11/14	6	45.08	5	44.95	45.10	1	2,648	0.04%
2022/11/11	11	45.11	2	44.50	44.50	9	2,649	0.34%
2022/11/10	6	43.98	3	43.78	43.90	3	2,603	0.12%
2022/11/09	7	43.50	3	43.57	43.70	4	2,598	0.15%
2022/11/08	8.1	44.24	11	44.67	43.20	-2.9	2,609	-0.11%
2022/11/07	10	44.50	6	44.28	44.35	4	2,593	0.15%
2022/11/04	0	0.00	5	43.25	43.20	-5	2,523	-0.20%
2022/11/03	13	43.61	7	43.80	43.85	6	2,498	0.24%
2022/11/02	1	42.60	1	42.50	42.65	0	2,393	0.00%
2022/11/01	1	42.60	3	42.30	42.50	-2	2,407	-0.08%
2022/10/31	5	42.75	4	42.58	42.60	1	2,367	0.04%
2022/10/28	19	43.12	7	42.70	42.80	12	2,269	0.53%
2022/10/27	5	40.67	4	41.86	42.20	1	1,869	0.05%
2022/10/24	0	0.00	5	40.15	39.55	-5	1,846	-0.27%
2022/10/17	1	38.15	3	37.88	40.00	-2	1,938	-0.10%
2022/10/14	1	39.55	1	40.00	39.55	0	1,935	0.00%
2022/10/11	0	0.00	1	41.05	40.15	-1	1,930	-0.05%
2022/10/06	3	43.70	2	43.10	43.30	1	1,949	0.05%
2022/10/05	5	43.30	0	0.00	43.50	5	1,952	0.26%
2022/10/03	2	40.83	3	40.67	41.10	-1	1,967	-0.05%
2022/09/30	0	0.00	1	40.75	40.65	-1	2,016	-0.05%
2022/09/29	0	0.00	2	40.50	39.60	-2	2,035	-0.10%
2022/09/28	2	39.18	4	39.65	39.05	-2	2,063	-0.10%
2022/09/27	0	0.00	1	41.10	41.90	-1	2,087	-0.05%
2022/09/26	1	42.40	4	41.10	40.30	-3	2,115	-0.14%
2022/09/23	1	43.25	0	0.00	43.25	1	2,152	0.05%
2022/09/22	0	0.00	1	43.60	45.40	-1	2,166	-0.05%
2022/09/21	1	44.20	0	0.00	44.25	1	2,159	0.05%
2022/09/15	0	0.00	1	47.55	47.45	-1	2,238	-0.04%
2022/09/14	1	46.45	0	0.00	47.15	1	2,269	0.04%
2022/09/12	0	0.00	2	48.25	48.25	-2	2,343	-0.09%
2022/09/08	28	47.97	0	0.00	47.60	28	2,386	1.17%
2022/09/05	12	50.25	0	0.00	50.00	12	2,420	0.50%
2022/09/01	1	52.70	0	0.00	52.90	1	2,427	0.04%
2022/08/29	0	0.00	24	56.70	55.50	-24	2,471	-0.97%
2022/08/26	24	59.93	4	60.43	58.50	20	2,460	0.81%
2022/08/25	3	58.80	1	58.00	58.80	2	2,383	0.08%
2022/08/24	0	0.00	1	56.50	56.50	-1	2,391	-0.04%
2022/08/23	2	56.00	0	0.00	56.80	2	2,449	0.08%
2022/08/22	0	0.00	10	57.12	57.00	-10	2,479	-0.40%
2022/08/19	1	57.50	0	0.00	57.50	1	2,481	0.04%
2022/08/18	2	57.30	1	57.40	57.80	1	2,497	0.04%
2022/08/17	4	57.00	1	56.80	56.70	3	2,480	0.12%
2022/08/16	5.5	57.33	2	56.70	57.00	3.5	2,495	0.14%
2022/08/15	1	56.80	1	56.00	56.90	0	2,493	0.00%
2022/08/12	0	0.00	3	55.20	55.20	-3	2,460	-0.12%
2022/08/11	2	51.90	15	51.77	52.10	-13	2,407	-0.54%
2022/08/10	0	0.00	5	50.00	50.00	-5	2,467	-0.20%
2022/08/09	1	50.50	2	51.80	50.70	-1	2,493	-0.04%
2022/08/08	18	51.32	1	51.00	51.80	17	2,492	0.68%
2022/08/05	0	0.00	1	53.30	53.00	-1	2,481	-0.04%
2022/08/04	0	0.00	1	52.00	52.40	-1	2,500	-0.04%
2022/08/01	1	52.40	0	0.00	53.20	1	2,527	0.04%
2022/07/29	4	53.75	6	53.13	53.60	-2	2,605	-0.08%
2022/07/28	5	57.88	3	56.90	53.60	2	2,627	0.08%
2022/07/27	0	0.00	0.1	54.20	54.70	-0.1	2,563	0.00%
2022/07/26	1	56.20	0	0.00	54.20	1	2,573	0.04%
2022/07/21	3	57.33	3.2	57.85	58.00	-0.2	2,707	-0.01%
2022/07/20	0	0.00	1.1	56.73	56.20	-1.1	2,764	-0.04%
2022/07/18	3	55.90	4	55.30	55.10	-1	2,929	-0.03%
2022/07/15	1	53.90	0	0.00	54.70	1	2,962	0.03%
2022/07/14	0	0.00	1.2	53.91	54.00	-1.2	2,960	-0.04%
2022/07/13	2	53.10	0	0.00	52.20	2	2,953	0.07%
2022/07/12	1	51.00	4	51.13	50.90	-3	2,956	-0.10%
2022/07/08	4	54.55	11	54.24	54.50	-7	2,960	-0.24%
2022/07/07	1	52.80	1	53.20	53.50	0	2,942	0.00%
2022/07/06	2	52.10	4	51.40	51.20	-2	2,974	-0.07%
2022/07/05	33	54.44	34.5	54.73	55.00	-1.5	2,985	-0.05%
2022/07/04	1	52.10	5	51.92	52.10	-4	2,953	-0.14%
2022/07/01	5.2	54.28	5	50.74	50.30	0.2	2,943	0.01%
2022/06/30	3.1	55.65	3.5	55.51	55.00	-0.4	2,897	-0.01%
2022/06/28	1	59.30	0	0.00	59.40	1	2,926	0.03%
2022/06/27	2	59.65	7	59.81	60.10	-5	2,975	-0.17%
2022/06/24	2	57.50	3	57.43	57.30	-1	2,968	-0.03%
2022/06/23	3	56.03	2	56.35	55.60	1	2,997	0.03%
2022/06/22	7	58.03	2	56.80	56.70	5	3,031	0.16%
2022/06/21	1	57.90	3	59.03	59.70	-2	3,034	-0.07%
2022/06/20	0.1	56.20	7	57.16	56.10	-7	3,119	-0.22%
2022/06/17	1	61.30	2	60.90	60.80	-1	3,079	-0.03%
2022/06/16	18	63.13	16	61.43	61.00	2	3,067	0.07%
2022/06/15	2	65.70	0	0.00	65.50	2	3,035	0.07%
2022/06/14	2	65.40	4	66.15	67.00	-2	3,088	-0.06%
2022/06/13	2	66.75	1	67.90	66.60	1	3,155	0.03%
2022/06/10	1	69.00	1	69.20	69.50	0	3,227	0.00%
2022/06/09	0	0.00	1	70.40	70.60	-1	3,238	-0.03%
2022/06/08	1.5	70.41	1	70.00	70.80	0.5	3,239	0.02%
2022/06/07	35	70.89	4	69.03	70.90	31	3,246	0.95%
2022/06/06	2	68.90	2	69.25	69.00	0	3,236	0.00%
2022/06/02	3.1	71.10	0	0.00	69.90	3.1	3,309	0.09%
2022/06/01	6	70.23	2	70.80	71.10	4	3,363	0.12%
2022/05/31	5	69.54	3	70.30	70.50	2	3,453	0.06%
2022/05/30	0	0.00	4	68.40	68.30	-4	3,705	-0.11%
2022/05/27	13	66.52	20	66.22	66.10	-7	3,715	-0.19%
2022/05/26	11	67.05	3	65.70	65.70	8	3,732	0.21%
2022/05/24	2	67.70	1	66.70	66.30	1	3,816	0.03%
2022/05/23	3	68.33	4	68.28	67.90	-1	3,822	-0.03%
2022/05/20	2	68.40	1	68.60	68.80	1	3,913	0.03%
2022/05/19	0.1	68.90	3	68.63	68.70	-2.9	4,022	-0.07%
2022/05/18	7	69.00	6	69.32	69.40	1	4,263	0.02%
2022/05/17	1	68.80	3	69.03	69.30	-2	4,911	-0.04%
2022/05/16	1	66.60	5	66.50	66.60	-4	4,929	-0.08%
2022/05/13	0	0.00	2.1	65.91	66.10	-2.1	4,975	-0.04%
2022/05/12	3	65.53	2	65.00	64.20	1	5,026	0.02%
2022/05/11	1	66.80	1.2	67.42	66.80	-0.2	5,077	0.00%
2022/05/10	2	65.50	2.2	65.55	66.00	-0.2	5,178	0.00%
2022/05/09	0	0.00	2	65.70	65.50	-2	5,385	-0.04%
2022/05/06	17	66.59	20	66.75	66.50	-3	5,414	-0.06%
2022/05/05	6	72.17	15	72.54	72.20	-9	5,389	-0.17%
2022/05/04	0	0.00	21.1	70.18	70.30	-21.1	5,422	-0.39%
2022/05/03	1	69.70	2	70.40	69.30	-1	5,468	-0.02%
2022/04/29	13.1	70.48	0	0.00	69.50	13.1	5,530	0.24%
2022/04/28	2.1	69.99	10	69.55	70.00	-7.9	5,553	-0.14%
2022/04/27	12	67.93	9	68.02	69.10	3	5,554	0.05%
2022/04/26	22	70.41	23	69.33	69.30	-1	5,488	-0.02%
2022/04/25	40	73.19	32	71.64	71.60	8	5,471	0.15%
2022/04/22	19	79.00	17	78.89	78.60	2	5,441	0.04%
2022/04/21	3	75.53	15	75.79	78.00	-12	5,437	-0.22%
2022/04/20	1	75.90	0	0.00	76.10	1	5,440	0.02%
2022/04/19	1	77.00	1	75.50	75.50	0	5,486	0.00%
2022/04/18	1.1	77.84	1	76.00	76.00	0.1	5,539	0.00%
2022/04/15	18	77.25	15	77.10	77.10	3	5,594	0.05%
2022/04/14	0	0.00	2	80.00	79.50	-2	5,673	-0.04%
2022/04/13	9	78.80	9	79.59	80.30	0	5,731	0.00%
2022/04/12	28.5	77.66	24	77.73	77.80	4.5	5,812	0.08%
2022/04/11	18.3	79.67	21	79.22	79.00	-2.7	5,791	-0.05%
2022/04/08	1	82.70	6	82.75	82.50	-5	5,830	-0.09%
2022/04/07	37.2	83.59	37	82.01	82.00	0.2	5,864	0.00%
2022/04/06	14	84.13	11	84.00	84.00	3	5,933	0.05%
2022/04/01	5	84.96	0	0.00	85.30	5	6,157	0.08%
2022/03/31	8.1	86.45	1	86.00	86.20	7.1	6,275	0.11%
2022/03/30	6	88.57	4	88.35	87.60	2	6,313	0.03%
2022/03/29	6	86.88	7	86.89	86.80	-1	6,448	-0.02%
2022/03/28	5	86.12	4	86.20	86.20	1	6,720	0.01%
2022/03/25	19.3	89.01	17	89.02	88.60	2.3	7,237	0.03%
2022/03/24	12.2	89.44	11	89.89	90.00	1.2	7,357	0.02%
2022/03/23	5	90.28	4	90.10	90.00	1	7,554	0.01%
2022/03/22	0	0.00	11	88.07	88.20	-11	7,904	-0.14%
2022/03/21	3	87.87	11	87.50	88.00	-8	8,016	-0.10%
2022/03/18	3	86.50	5	86.16	87.40	-2	8,095	-0.02%
2022/03/17	18	85.61	6	86.30	87.20	12	8,217	0.15%
2022/03/16	2.1	83.92	1.1	85.23	82.90	1	8,309	0.01%
2022/03/15	7.1	85.03	0	0.00	84.50	7.1	8,323	0.09%
2022/03/14	0.1	88.30	3	89.57	88.20	-2.9	8,386	-0.03%
2022/03/11	7	88.34	4	88.05	88.80	3	8,645	0.03%
2022/03/10	3	89.20	2	88.60	88.20	1	8,899	0.01%
2022/03/09	3	86.50	0	0.00	86.70	3	9,189	0.03%
2022/03/08	6.1	85.75	11	85.29	85.00	-5	9,589	-0.05%
2022/03/07	9.4	88.56	16	88.88	88.50	-6.7	10,289	-0.06%
2022/03/04	22.2	93.23	28	93.09	92.50	-5.8	10,484	-0.06%
2022/03/03	18	94.64	16.2	94.29	94.20	1.8	10,673	0.02%
2022/03/02	5	89.30	3	90.27	91.00	2	10,618	0.02%
2022/03/01	1	90.20	6	89.78	90.50	-5	10,812	-0.05%
2022/02/25	11	88.08	13	88.92	88.60	-2	11,052	-0.02%
2022/02/24	13.4	88.11	14	87.28	87.10	-0.6	11,264	-0.01%
2022/02/22	12.4	89.74	16	90.28	89.60	-3.6	11,952	-0.03%
2022/02/21	13.3	93.28	11	93.23	93.00	2.3	12,207	0.02%
2022/02/18	31.2	93.84	31	94.47	95.40	0.2	12,829	0.00%
2022/02/17	59	95.89	40.7	94.37	93.00	18.4	13,341	0.14%
2022/02/16	1	90.90	3	91.50	91.40	-2	14,010	-0.01%
2022/02/15	3	89.67	2	90.10	89.40	1	15,010	0.01%
2022/02/14	1.1	90.15	1.5	90.77	90.30	-0.4	16,674	0.00%
2022/02/11	1.1	92.55	4	92.78	93.10	-2.9	16,750	-0.02%
2022/02/10	8.2	93.05	6	93.42	92.60	2.2	16,916	0.01%
2022/02/09	9	92.48	6	92.62	93.10	3	16,994	0.02%
2022/02/08	6	88.10	0	0.00	88.30	6	16,838	0.04%
2022/02/07	7	86.21	4	86.30	88.00	3	16,890	0.02%
2022/01/26	5	85.62	3	85.57	87.00	2	16,989	0.01%
2022/01/25	4	84.43	5	85.24	84.10	-1	17,509	-0.01%
2022/01/24	7	83.21	0	0.00	84.00	7	17,967	0.04%
2022/01/21	2.2	84.39	1	86.60	83.90	1.2	18,058	0.01%
2022/01/20	1	86.80	1	87.10	88.00	0	18,192	0.00%
2022/01/19	1	87.00	0	0.00	86.60	1	18,316	0.01%
2022/01/18	10	88.23	8	87.70	87.70	2	18,600	0.01%
2022/01/17	10.1	86.74	1	86.70	87.30	9.1	18,746	0.05%
2022/01/14	26	84.29	12	84.70	84.40	14	19,141	0.07%
2022/01/13	2.1	87.45	1.6	88.14	87.10	0.5	19,434	0.00%
2022/01/12	4.1	88.24	1	87.20	88.10	3.1	19,695	0.02%
2022/01/11	12.1	90.36	2	90.00	88.70	10.1	19,849	0.05%
2022/01/10	0	0.00	1	90.70	91.50	-1	19,979	-0.01%
2022/01/07	6.2	90.78	1	90.70	90.60	5.2	20,091	0.03%
2022/01/06	2	93.75	2	92.80	94.40	0	20,176	0.00%
2022/01/05	9.2	93.36	23	92.78	93.00	-13.8	20,334	-0.07%
2022/01/04	1.1	96.37	3.1	96.24	95.60	-2	20,350	-0.01%
2022/01/03	1.1	96.17	4	97.60	95.70	-2.9	20,600	-0.01%
2021/12/30	2.2	97.00	3	96.77	96.60	-0.8	20,769	0.00%
2021/12/29	7.1	96.52	6	97.88	97.10	1	21,060	0.00%
2021/12/28	17.1	98.76	6.1	99.04	97.10	11	21,406	0.05%
2021/12/27	7	96.93	8	97.51	97.60	-1	21,659	0.00%
2021/12/24	8.1	95.81	6	95.98	95.40	2.1	22,324	0.01%
2021/12/23	12	96.78	18	96.53	96.00	-6	23,656	-0.03%
2021/12/22	26	99.96	15.1	99.62	97.60	10.9	24,269	0.04%
2021/12/21	15	99.75	29.1	99.86	99.00	-14.1	24,683	-0.06%
2021/12/20	11	96.59	8	96.98	97.00	3	25,111	0.01%
2021/12/17	10.1	95.99	16	96.66	96.60	-6	25,525	-0.02%
2021/12/16	43.1	96.30	50	96.68	96.30	-6.9	25,423	-0.03%
2021/12/15	9	90.04	12	90.13	91.80	-3	25,084	-0.01%
2021/12/14	8	88.83	10	88.48	88.50	-2	25,064	-0.01%
2021/12/13	28	90.43	3	91.03	90.10	25	25,202	0.10%
2021/12/10	14	91.68	29	91.55	90.90	-15	25,130	-0.06%
2021/12/09	4	94.78	14	95.37	94.00	-10	25,112	-0.04%
2021/12/08	20.1	95.82	18	95.03	94.70	2	25,205	0.01%
2021/12/07	23	97.50	29	96.54	95.00	-6	25,414	-0.02%
2021/12/06	19	99.63	11	100.15	99.30	8	25,366	0.03%
2021/12/03	43.1	99.19	49	98.98	99.00	-5.9	25,346	-0.02%
2021/12/02	34	96.85	40.2	96.52	96.00	-6.2	25,448	-0.02%
2021/12/01	38.2	97.86	30	97.25	100.50	8.2	25,916	0.03%
2021/11/30	26	95.05	29	95.66	92.80	-3	26,270	-0.01%
2021/11/29	36.1	91.97	46	92.43	92.20	-10	26,552	-0.04%
2021/11/26	34	95.59	21	95.96	94.60	13	26,435	0.05%
2021/11/25	39	97.59	29	97.12	95.70	10	26,282	0.04%
2021/11/24	17	98.82	14	98.94	99.50	3	26,132	0.01%
2021/11/23	27.1	99.98	12	100.44	98.90	15.1	25,964	0.06%
2021/11/22	86.5	102.65	32	104.47	101.00	54.5	25,807	0.21%
2021/11/19	67.1	104.09	77	104.82	106.50	-9.9	25,464	-0.04%
2021/11/18	72.3	103.97	71	104.65	104.00	1.3	25,166	0.01%
2021/11/17	80.2	109.61	71	110.52	108.50	9.2	24,873	0.04%
2021/11/16	44.4	105.48	59	107.08	110.00	-14.6	24,203	-0.06%
2021/11/15	94.5	106.19	72.1	106.84	108.00	22.4	23,487	0.10%
2021/11/12	42.1	98.58	115	99.47	102.50	-72.9	22,181	-0.33%	大賣/
2021/11/11	111	90.15	108	90.35	93.40	3	21,178	0.01%	大買/大賣/
2021/11/10	5	85.08	4	84.90	85.00	1	19,506	0.01%
2021/11/09	24	84.82	19.1	84.81	84.50	4.9	19,431	0.03%
2021/11/08	17	81.17	29.4	82.34	82.50	-12.4	19,253	-0.06%
2021/11/05	11	79.68	12.4	80.24	80.90	-1.4	19,187	-0.01%
2021/11/04	8.1	79.78	19	81.07	80.50	-10.9	19,178	-0.06%
2021/11/03	35	81.07	8	81.44	80.90	27	19,157	0.14%
2021/11/02	74.4	86.54	44	82.43	80.10	30.4	19,153	0.16%
2021/11/01	42	85.34	52.5	86.53	89.00	-10.5	18,596	-0.06%
2021/10/29	15	81.85	5	81.48	81.10	10	18,170	0.06%
2021/10/28	7	82.36	18	82.38	82.50	-11	18,092	-0.06%
2021/10/27	35	79.98	30	81.10	81.80	5	17,980	0.03%
2021/10/26	33.1	80.17	22	79.09	78.20	11.1	17,928	0.06%
2021/10/25	8.1	83.53	10	83.79	82.90	-1.9	17,804	-0.01%
2021/10/22	12	82.98	24.4	83.33	84.20	-12.4	17,909	-0.07%
2021/10/21	18.4	81.42	33.1	81.41	82.50	-14.7	17,779	-0.08%
2021/10/20	21	78.65	13.2	79.16	79.90	7.8	17,541	0.04%
2021/10/19	11	74.25	15	74.81	75.90	-4	17,696	-0.02%
2021/10/18	8	72.24	8	72.46	73.10	0	18,107	0.00%
2021/10/15	19	74.04	61	73.92	73.40	-42	18,097	-0.23%
2021/10/14	53.1	72.16	53	71.92	72.20	0.1	18,120	0.00%
2021/10/13	69.1	74.57	52.1	77.29	72.50	17	18,117	0.09%
2021/10/12	42	78.88	68	77.99	77.90	-26	18,058	-0.14%
2021/10/08	46	80.62	30	80.35	80.30	16	18,088	0.09%
2021/10/07	55.1	80.26	58.1	80.79	80.90	-3	18,114	-0.02%
2021/10/06	6.1	78.91	5	79.84	77.70	1.1	18,625	0.01%
2021/10/05	53	77.64	63.5	75.38	81.40	-10.5	19,044	-0.06%
2021/10/04	39.3	83.07	33	80.02	77.90	6.3	18,855	0.03%
2021/10/01	88.2	84.29	92	84.79	83.70	-3.8	18,721	-0.02%
2021/09/30	126	91.57	88	90.08	85.90	38	18,543	0.20%	大買/
2021/09/29	65.3	89.00	82	88.78	90.50	-16.7	17,435	-0.10%
2021/09/28	54	87.52	68.1	88.59	89.80	-14.1	17,263	-0.08%
2021/09/27	87	88.06	66	88.28	86.70	21	17,372	0.12%
2021/09/24	85	81.59	124.2	84.69	86.00	-39.2	16,747	-0.23%	大賣/
2021/09/23	11.1	80.29	5	79.52	79.10	6.1	16,243	0.04%
2021/09/22	11.1	79.75	7	79.07	79.20	4.1	16,431	0.02%
2021/09/17	20	79.37	19	79.49	80.50	1	16,461	0.01%
2021/09/16	20	79.65	18	80.10	79.90	2	16,462	0.01%
2021/09/15	4.2	78.75	0	0.00	77.10	4.2	16,364	0.03%
2021/09/14	10.2	79.67	10	79.31	78.90	0.2	16,563	0.00%
2021/09/13	17.3	79.89	10	79.33	79.20	7.3	16,583	0.04%
2021/09/10	35	78.10	40	78.74	82.30	-5	16,488	-0.03%
2021/09/09	29	76.66	44	78.15	78.80	-15	16,198	-0.09%
2021/09/08	3	75.83	14	76.36	75.40	-11	16,062	-0.07%
2021/09/07	15	78.19	10	80.51	76.80	5	15,970	0.03%
2021/09/06	64	87.74	76	87.56	85.30	-12	15,660	-0.08%
2021/09/03	51	85.58	52.5	85.57	86.30	-1.5	14,906	-0.01%
2021/09/02	63.4	80.52	69	80.33	80.90	-5.6	13,965	-0.04%
2021/09/01	19	75.12	32	76.21	76.80	-13	13,801	-0.09%
2021/08/31	5	72.48	3	72.03	72.30	2	13,761	0.01%
2021/08/30	8.1	74.34	7	75.69	73.00	1.1	14,222	0.01%
2021/08/27	14	74.94	9	75.80	75.10	5	14,787	0.03%
2021/08/26	10	75.09	0	0.00	74.90	10	14,874	0.07%
2021/08/25	1.5	75.27	4	74.60	74.10	-2.5	15,033	-0.02%
2021/08/24	6	72.55	4	73.03	72.30	2	15,316	0.01%
2021/08/23	10	72.65	5	73.88	74.00	5	15,767	0.03%
2021/08/20	3	69.87	7	68.91	70.10	-4	16,231	-0.02%
2021/08/19	1	69.70	3	70.07	68.10	-2	16,345	-0.01%
2021/08/18	6	66.73	4	68.40	71.20	2	16,518	0.01%
2021/08/17	5	70.68	3	69.30	66.80	2	17,000	0.01%
2021/08/16	6.1	70.38	5	70.12	70.20	1.1	17,306	0.01%
2021/08/13	4.2	71.37	5	71.38	70.70	-0.8	17,520	0.00%
2021/08/12	3	73.67	2	73.05	74.80	1	17,616	0.01%
2021/08/11	8	73.41	10	74.03	71.70	-2	17,905	-0.01%
2021/08/10	10	76.69	6	76.42	76.00	4	18,084	0.02%
2021/08/09	7	77.93	6	78.72	77.10	1	18,354	0.01%
2021/08/06	21	81.15	10	81.04	80.20	11	18,642	0.06%
2021/08/05	8	79.86	4	79.83	79.40	4	19,042	0.02%
2021/08/04	5	80.40	6	80.15	79.40	-1	20,152	0.00%
2021/08/03	5	78.40	4	78.83	79.80	1	20,330	0.00%
2021/08/02	14.1	78.02	15	77.29	77.20	-0.9	20,587	0.00%
2021/07/30	7.1	79.47	6	78.72	77.60	1.1	20,805	0.01%
2021/07/29	5	78.66	2	77.40	78.60	3	21,123	0.01%
2021/07/28	22.3	78.55	5.5	78.43	78.20	16.8	21,224	0.08%
2021/07/27	28.7	87.35	27.1	87.74	85.70	1.6	21,315	0.01%
2021/07/26	17	85.97	7	86.59	86.30	10	21,323	0.05%
2021/07/23	19.5	87.44	12.8	88.28	84.10	6.7	21,540	0.03%
2021/07/22	19	88.29	35.9	87.71	91.00	-16.9	21,510	-0.08%
2021/07/21	9.3	83.64	12	84.44	83.20	-2.7	21,221	-0.01%
2021/07/20	13.5	83.39	14	84.53	81.80	-0.5	21,670	0.00%
2021/07/19	15	84.92	11.2	84.63	85.30	3.8	21,935	0.02%
2021/07/16	15.1	83.71	10	83.80	83.50	5.1	22,258	0.02%
2021/07/15	9	83.40	27	82.30	83.70	-18	22,625	-0.08%
2021/07/14	15.1	83.21	27	82.53	81.90	-11.9	23,126	-0.05%
2021/07/13	16.6	88.15	15	88.78	84.50	1.6	23,408	0.01%
2021/07/12	32.2	89.65	58.1	88.11	88.90	-25.9	23,504	-0.11%
2021/07/09	12.1	83.74	6	84.18	84.10	6	23,282	0.03%
2021/07/08	24	84.22	21	84.93	83.50	3	23,986	0.01%
2021/07/07	58	83.86	30	84.12	83.10	28	24,188	0.12%
2021/07/06	19.3	81.38	3	82.00	80.50	16.3	23,819	0.07%
2021/07/05	47	83.62	63	83.20	80.90	-16	23,835	-0.07%
2021/07/02	64	80.21	50	78.85	81.40	14	23,587	0.06%
2021/07/01	23	76.14	30	76.15	77.00	-7	23,334	-0.03%
2021/06/30	18	73.33	21	73.56	74.00	-3	23,598	-0.01%
2021/06/29	22	75.23	19	75.04	73.20	3	23,772	0.01%
2021/06/28	22	74.24	4	74.18	74.50	18	24,086	0.07%
2021/06/25	0	0.00	19	72.79	72.60	-19	24,213	-0.08%
2021/06/24	10.2	72.94	18	73.00	73.00	-7.8	24,200	-0.03%
2021/06/23	13	72.46	23	72.01	74.30	-10	24,611	-0.04%
2021/06/22	7	69.04	9	68.98	68.50	-2	24,500	-0.01%
2021/06/21	13	70.47	10	70.62	70.00	3	24,451	0.01%
2021/06/18	1.1	72.89	31.2	72.45	72.40	-30.1	24,673	-0.12%
2021/06/17	6	71.85	24	72.50	73.00	-18	24,692	-0.07%
2021/06/16	13.1	73.80	5	74.54	72.30	8.1	24,764	0.03%
2021/06/15	17	73.62	3	73.77	74.10	14	25,315	0.06%
2021/06/11	3	72.30	3	73.13	72.10	0	25,706	0.00%
2021/06/10	9.1	73.19	6	73.08	71.90	3.1	25,626	0.01%
2021/06/09	8.2	73.12	17	72.02	72.50	-8.8	25,494	-0.03%
2021/06/08	3.5	75.36	9	75.38	74.00	-5.5	25,161	-0.02%
2021/06/07	32	76.45	24	76.81	74.90	8	25,031	0.03%
2021/06/04	49.2	76.06	50	75.31	76.00	-0.9	24,476	0.00%
2021/06/03	10	72.49	13	72.66	72.90	-3	23,850	-0.01%
2021/06/02	4	71.13	10.2	72.67	72.00	-6.2	23,682	-0.03%
2021/06/01	48	74.04	28	74.00	73.20	20	23,441	0.09%
2021/05/31	20	72.52	18	73.62	71.70	2	23,089	0.01%
2021/05/28	32	67.28	61	67.38	69.20	-29	22,597	-0.13%
2021/05/27	7	62.87	1	63.60	63.10	6	22,127	0.03%
2021/05/26	37.1	63.03	7	62.84	62.90	30.1	21,987	0.14%
2021/05/25	25	64.40	20	64.41	64.30	5	21,819	0.02%
2021/05/24	8	59.79	13	59.18	61.20	-5	21,389	-0.02%
2021/05/21	15	58.45	6	57.95	59.50	9	21,098	0.04%
2021/05/20	15	58.43	14	56.90	55.80	1	20,947	0.00%
2021/05/19	5	58.20	3	57.97	58.30	2	20,866	0.01%
2021/05/18	15	56.53	6	57.67	58.50	9	20,628	0.04%
2021/05/17	6	55.48	6	53.67	53.20	0	20,444	0.00%
2021/05/14	6	59.15	10	58.97	56.00	-4	20,130	-0.02%
2021/05/13	11.1	59.65	38	59.82	57.90	-27	19,779	-0.14%
2021/05/12	117	61.96	63	63.21	63.90	54	19,252	0.28%	大買/
2021/05/11	17.3	62.26	20.8	62.88	61.50	-3.5	18,179	-0.02%
2021/05/10	17.4	67.81	8.3	68.95	66.10	9.1	17,957	0.05%
2021/05/07	10	71.85	5	73.34	71.70	5	17,679	0.03%
2021/05/06	23.2	69.88	33	71.10	70.20	-9.8	17,444	-0.06%
2021/05/05	19	76.55	16	77.72	73.90	3	17,078	0.02%
2021/05/04	25	77.61	28.3	78.70	77.80	-3.3	16,994	-0.02%
2021/05/03	18.3	82.78	18	82.08	81.30	0.3	16,717	0.00%
2021/04/29	13	85.02	4	86.70	82.30	9	16,587	0.05%
2021/04/28	17	88.12	19	89.08	86.30	-2	16,669	-0.01%
2021/04/27	24	87.65	23	88.09	86.20	1	16,629	0.01%
2021/04/26	53	88.09	67	88.05	88.40	-14	16,739	-0.08%
2021/04/23	14	79.78	18	81.71	83.80	-4	17,227	-0.02%
2021/04/22	12	80.78	12	80.28	76.20	0	17,848	0.00%
2021/04/21	28	83.80	19	84.16	82.40	9	17,572	0.05%
2021/04/20	18	80.98	20	80.65	82.10	-2	17,159	-0.01%
2021/04/19	21	76.68	26	77.12	77.00	-5	16,646	-0.03%
2021/04/16	66	74.17	62	75.34	76.70	4	16,167	0.02%
2021/04/15	28	67.65	41	67.66	70.90	-13	15,460	-0.08%
2021/04/14	26	66.61	25	66.61	68.20	1	15,145	0.01%
2021/04/13	15	65.83	14.2	66.25	64.10	0.8	14,454	0.01%
2021/04/12	1.1	62.68	29	62.24	62.70	-27.9	14,028	-0.20%
2021/04/09	24.1	64.88	20	64.15	63.50	4.1	14,027	0.03%
2021/04/08	62	65.24	28	65.05	65.10	34	14,040	0.24%
2021/04/07	49.1	63.47	38	63.89	64.70	11.1	14,381	0.08%
2021/04/06	27	61.55	41	60.47	61.80	-14	14,284	-0.10%
2021/04/01	23.2	56.73	28.3	56.85	57.30	-5.1	13,930	-0.04%
2021/03/31	56	57.32	57	56.32	55.10	-1	13,870	-0.01%
2021/03/30	15	53.87	18.2	53.43	54.60	-3.2	13,563	-0.02%
2021/03/29	9	52.61	4	52.48	52.00	5	13,527	0.04%
2021/03/26	47	54.33	36	54.88	52.30	11	13,914	0.08%
2021/03/25	7	51.84	10	51.67	52.00	-3	13,788	-0.02%
2021/03/24	1	50.80	5	51.60	50.90	-4	14,839	-0.03%
2021/03/23	24	51.96	7	52.40	51.00	17	14,826	0.11%
2021/03/22	28	51.00	16	50.40	50.90	12	14,644	0.08%
2021/03/19	8.3	50.91	17	50.98	50.80	-8.7	15,085	-0.06%
2021/03/18	65	52.53	36	52.54	52.30	29	15,923	0.18%
2021/03/17	24	49.33	48	49.53	49.85	-24	16,206	-0.15%
2021/03/16	20.3	47.91	15	46.90	46.80	5.3	16,394	0.03%
2021/03/15	0	0.00	6	47.58	47.50	-6	16,561	-0.04%
2021/03/12	5	47.15	5	46.95	47.00	0	16,575	0.00%
2021/03/11	0	0.00	5	45.01	46.05	-5	16,700	-0.03%
2021/03/10	0	0.00	2	44.20	44.20	-2	16,805	-0.01%
2021/03/09	0.3	43.85	0	0.00	43.85	0.3	17,084	0.00%
2021/03/08	1.3	45.63	4	44.80	44.55	-2.7	17,214	-0.02%
2021/03/04	0.6	46.32	1	47.00	46.20	-0.4	17,272	0.00%
2021/03/03	0	0.00	1	46.95	47.20	-1	17,293	-0.01%
2021/03/02	0.3	46.00	4	47.56	46.05	-3.7	17,440	-0.02%
2021/02/26	4.3	46.10	1	47.00	46.80	3.3	17,452	0.02%
2021/02/25	4.3	47.94	5	47.19	47.20	-0.7	17,460	0.00%
2021/02/24	7.3	48.71	4	48.58	47.75	3.3	17,475	0.02%
2021/02/23	0.3	47.55	5	47.70	47.75	-4.7	17,378	-0.03%
2021/02/22	3	48.15	8	47.75	48.00	-5	17,333	-0.03%
2021/02/19	10	46.96	4	46.78	46.65	6	17,273	0.03%
2021/02/18	18.3	46.24	7	46.38	46.05	11.3	17,211	0.07%
2021/02/17	1	43.50	5	45.78	46.25	-4	17,159	-0.02%
2021/02/05	1	42.65	1	42.70	42.60	0	17,112	0.00%
2021/02/04	1	43.05	0	0.00	42.85	1	17,126	0.01%
2021/02/03	1	43.70	11	43.92	43.20	-10	17,112	-0.06%
2021/02/02	14	43.78	13	43.68	43.85	1	17,165	0.01%
2021/02/01	2	42.85	3	43.03	42.95	-1	17,106	-0.01%
2021/01/29	2	43.33	8	42.71	43.00	-6	17,099	-0.04%
2021/01/28	17	44.11	8	43.88	43.80	9	17,040	0.05%
2021/01/27	1.3	44.36	8	44.54	44.35	-6.7	16,993	-0.04%
2021/01/26	24	45.22	7	45.01	44.50	17	16,929	0.10%
2021/01/25	3	43.85	9	43.97	43.95	-6	16,741	-0.04%
2021/01/22	2	45.13	3	44.45	45.30	-1	16,624	-0.01%
2021/01/21	18	45.48	39	44.56	44.45	-21	16,435	-0.13%
2021/01/20	16	49.65	17	49.41	47.70	-1	15,990	-0.01%
2021/01/19	19	54.08	17	53.25	52.50	2	15,607	0.01%
2021/01/18	37	54.42	45	54.91	55.00	-8	15,188	-0.05%
2021/01/15	71	52.72	82	53.31	54.10	-11	14,131	-0.08%
2021/01/14	21	49.24	17	49.46	49.20	4	13,079	0.03%
2021/01/13	12	48.63	3	48.37	48.75	9	12,864	0.07%
2021/01/12	1.1	46.95	1	48.20	46.90	0.1	12,755	0.00%
2021/01/11	10	49.06	21	49.33	48.75	-11	12,641	-0.09%
2021/01/08	10	49.03	18	49.10	49.10	-8	12,627	-0.06%
2021/01/07	13	48.81	24	48.42	48.80	-11	12,813	-0.09%
2021/01/06	46	48.32	20	49.28	47.85	26	12,819	0.20%
2021/01/05	8	47.61	11	47.52	47.35	-3	12,592	-0.02%
2021/01/04	6.1	48.41	30.1	48.51	48.30	-24	12,479	-0.19%
2020/12/31	99.2	50.51	103	50.75	49.65	-3.8	12,232	-0.03%	大賣/
2020/12/30	136.3	51.24	111	51.03	49.85	25.3	11,904	0.21%	大買/大賣/
2020/12/29	28	49.51	14	49.19	49.15	14	11,189	0.13%
2020/12/28	12	48.17	11	48.33	48.30	1	10,722	0.01%
2020/12/25	40	47.79	49	49.06	47.80	-9	10,433	-0.09%
2020/12/24	25	49.36	24	48.57	47.50	1	10,220	0.01%
2020/12/23	7	47.01	6	47.39	47.85	1	9,907	0.01%
2020/12/22	16	48.56	17	48.68	45.95	-1	9,684	-0.01%
2020/12/21	33	49.14	34	48.26	48.05	-1	9,233	-0.01%
2020/12/18	58	50.80	55	51.15	51.30	3	8,837	0.03%
2020/12/17	1	49.80	4	49.80	49.80	-3	7,635	-0.04%
2020/12/16	1	45.30	6.6	45.30	45.30	-5.6	7,550	-0.07%
2020/12/15	17	43.15	18	42.21	41.20	-1	7,435	-0.01%
2020/12/14	59	45.81	121	46.23	44.85	-62	6,960	-0.89%	大賣/
2020/12/11	147	44.54	49	44.51	45.65	98	5,975	1.64%	大買/
2020/12/10	18	40.49	15	40.72	41.50	3	5,008	0.06%
2020/12/09	2	39.55	10	39.80	40.05	-8	4,322	-0.19%
2020/12/08	11	36.74	12.3	36.94	36.45	-1.3	4,100	-0.03%
2020/12/07	31	36.41	3	36.12	36.60	28	4,030	0.69%
2020/12/04	8	36.29	29	36.75	37.10	-21	3,855	-0.54%
2020/12/03	67	35.95	53	36.56	36.70	14	3,772	0.37%
2020/12/02	2	34.00	65	34.14	34.60	-63	3,805	-1.66%
2020/12/01	11	33.71	11.8	33.68	33.80	-0.8	3,678	-0.02%
2020/11/30	7	33.39	7	33.30	33.20	0	3,660	0.00%
2020/11/27	30	33.09	1	33.10	33.10	29	3,666	0.79%
2020/11/26	49	33.81	73	34.03	33.50	-24	3,655	-0.66%
2020/11/25	2	32.75	9	32.98	33.50	-7	3,482	-0.20%
2020/11/24	49	32.96	0	0.00	32.70	49	3,412	1.44%
2020/11/23	10	33.37	9	33.26	33.60	1	3,392	0.03%
2020/11/20	1	33.05	32	33.38	32.95	-31	3,325	-0.93%
2020/11/19	24	32.89	14	33.17	32.95	10	3,350	0.30%
2020/11/18	15	32.81	44	32.81	32.80	-29	3,348	-0.87%
2020/11/17	3	32.33	13	32.13	32.00	-10	3,323	-0.30%
2020/11/16	4	32.04	8	32.48	32.20	-4	3,362	-0.12%
2020/11/13	4	32.06	9	32.31	32.40	-5	3,341	-0.15%
2020/11/12	4	31.60	6	31.88	31.75	-2	3,258	-0.06%
2020/11/11	1	31.15	1	31.50	31.45	0	3,224	0.00%
2020/11/10	11	31.66	24	31.56	31.45	-13	3,214	-0.40%
2020/11/09	14	30.46	3	30.65	31.00	11	3,126	0.35%
2020/11/06	15	30.86	4	30.61	30.40	11	3,099	0.35%
2020/11/05	5	30.85	1	31.10	31.30	4	3,055	0.13%
2020/11/04	0	0.00	6	30.74	30.90	-6	3,079	-0.19%
2020/11/03	0	0.00	2	30.60	30.55	-2	3,096	-0.06%
2020/11/02	9	30.13	1	30.10	30.10	8	3,237	0.25%
2020/10/30	2.5	30.63	2	30.95	30.65	0.5	3,311	0.01%
2020/10/29	0	0.00	11	30.64	30.65	-11	3,321	-0.33%
2020/10/28	3.5	31.10	2	31.70	31.00	1.5	3,350	0.04%
2020/10/27	1	31.50	3	31.55	31.40	-2	3,385	-0.06%
2020/10/26	16	31.63	0	0.00	31.55	16	3,405	0.47%
2020/10/23	7	32.16	13	32.35	32.05	-6	3,409	-0.18%
2020/10/22	12	31.27	6	31.79	32.00	6	3,379	0.18%
2020/10/21	29	31.94	4	31.83	31.90	25	3,366	0.74%
2020/10/20	11	32.00	2	31.85	31.80	9	3,416	0.26%
2020/10/19	13	32.31	0	0.00	32.25	13	3,462	0.38%
2020/10/16	47	32.88	7	32.72	32.05	40	3,447	1.16%
2020/10/15	19	33.61	11	33.87	33.45	8	3,365	0.24%
2020/10/14	9	33.36	50	32.12	34.00	-41	3,042	-1.35%
2020/10/13	6	30.99	24	31.19	31.15	-18	2,893	-0.62%
2020/10/12	7	30.62	12.2	30.98	30.90	-5.2	2,877	-0.18%
2020/10/08	0	0.00	30	30.30	30.30	-30	2,923	-1.03%
2020/10/07	1	30.60	0	0.00	30.75	1	3,062	0.03%
2020/10/06	0	0.00	30	30.40	30.20	-30	3,140	-0.96%
2020/09/25	10	29.57	1	30.45	29.15	9	4,050	0.22%
2020/09/24	1	30.55	6	30.55	30.35	-5	4,102	-0.12%
2020/09/23	3	31.52	5	31.36	31.60	-2	4,077	-0.05%
2020/09/22	13	30.55	0	0.00	30.85	13	4,087	0.32%
2020/09/21	0	0.00	1	31.30	31.10	-1	4,119	-0.02%
2020/09/18	0	0.00	17	31.48	31.35	-17	4,157	-0.41%
2020/09/17	4	31.63	20	31.74	31.25	-16	4,262	-0.38%
2020/09/16	0	0.00	3	31.00	31.20	-3	4,222	-0.07%
2020/09/15	0	0.00	3	30.92	30.95	-3	4,218	-0.07%
2020/09/14	2	30.83	14	30.47	30.90	-12	4,228	-0.28%
2020/09/11	11	29.86	4	30.25	29.80	7	4,237	0.17%
2020/09/10	40	30.51	10	30.40	30.20	30	4,249	0.71%
2020/09/09	3	30.38	0	0.00	30.55	3	4,244	0.07%
2020/09/08	10	30.50	30	30.80	30.60	-20	4,253	-0.47%
2020/09/07	5	32.84	25	32.25	30.20	-20	4,192	-0.48%
2020/09/04	7	30.56	47	30.51	30.60	-40	3,890	-1.03%
2020/09/03	13	30.72	0	0.00	30.20	13	3,859	0.34%
2020/09/02	8	30.32	5	30.29	30.40	3	3,819	0.08%
2020/09/01	0	0.00	3	29.73	30.00	-3	3,806	-0.08%
2020/08/28	0	0.00	3	29.65	29.55	-3	3,871	-0.08%
2020/08/27	0	0.00	2	29.65	29.65	-2	3,881	-0.05%
2020/08/26	2	29.45	1	29.80	29.50	1	3,882	0.03%
2020/08/25	9	29.69	1	29.65	29.60	8	3,964	0.20%
2020/08/24	10	28.76	1	28.75	29.05	9	3,907	0.23%
2020/08/21	22	28.26	1	28.35	28.30	21	3,900	0.54%
2020/08/19	11	29.16	1	29.25	30.10	10	3,819	0.26%
2020/08/17	1	29.55	6	29.60	29.45	-5	3,796	-0.13%
2020/08/14	1	29.05	0	0.00	29.25	1	3,858	0.03%
2020/08/13	0	0.00	9	29.17	28.90	-9	3,891	-0.23%
2020/08/12	2	29.00	0	0.00	28.95	2	3,881	0.05%
2020/08/11	0	0.00	1	29.30	29.00	-1	3,873	-0.03%
2020/08/10	0	0.00	3	29.82	29.25	-3	3,864	-0.08%
2020/08/07	0	0.00	16	29.83	29.95	-16	3,840	-0.42%
2020/08/06	30	30.25	0	0.00	30.00	30	3,821	0.79%
2020/08/05	2	30.70	26	31.09	31.95	-24	3,676	-0.65%
2020/08/04	5	30.40	0	0.00	30.45	5	3,598	0.14%
2020/08/03	0	0.00	3	30.05	30.30	-3	3,586	-0.08%
2020/07/31	11	29.82	15	30.13	29.80	-4	3,565	-0.11%
2020/07/30	0	0.00	1	29.40	30.10	-1	3,563	-0.03%
2020/07/29	11	28.77	0	0.00	29.00	11	3,552	0.31%
2020/07/28	10	28.55	2	28.15	28.05	8	3,565	0.22%
2020/07/27	5	29.10	17	29.16	29.00	-12	3,563	-0.34%
2020/07/24	14	30.18	0	0.00	29.85	14	3,558	0.39%
2020/07/23	1	30.30	5.6	30.62	30.85	-4.6	3,518	-0.13%
2020/07/22	7	29.70	4	29.56	29.80	3	3,549	0.08%
2020/07/21	0	0.00	10	29.60	29.40	-10	3,674	-0.27%
2020/07/20	10	28.50	3	28.85	29.30	7	3,711	0.19%
2020/07/17	24.5	28.93	5	29.35	28.95	19.5	3,698	0.53%
2020/07/16	29.5	30.11	0	0.00	29.90	29.5	3,642	0.81%
2020/07/15	5.5	31.36	3	31.35	30.15	2.5	3,675	0.07%
2020/07/14	36	31.59	0	0.00	31.50	36	3,644	0.99%
2020/07/13	20	30.43	10	31.10	31.00	10	3,544	0.28%
2020/07/10	50	31.67	51	31.26	30.80	-1	3,478	-0.03%
2020/07/09	24	32.34	105	32.78	32.80	-81	3,225	-2.51%	大賣/
2020/07/08	3	28.57	21	29.15	29.85	-18	2,833	-0.64%
2020/07/07	10.5	28.46	0	0.00	28.30	10.5	2,771	0.38%
2020/07/06	10.5	28.65	0	0.00	28.30	10.5	2,705	0.39%
2020/07/03	34	28.39	9	28.29	28.50	25	2,655	0.94%
2020/07/02	5	27.10	1	27.20	27.10	4	2,633	0.15%
2020/07/01	1	27.00	3	27.08	27.20	-2	2,704	-0.07%
2020/06/30	1.5	28.03	0	0.00	28.10	1.5	2,656	0.06%
2020/06/24	0.5	28.40	8	28.83	28.50	-7.5	2,547	-0.29%
2020/06/22	1	27.95	1	28.15	27.95	0	2,405	0.00%
2020/06/19	1	27.80	0	0.00	27.45	1	2,420	0.04%
2020/06/18	0	0.00	2.2	28.04	28.10	-2.2	2,391	-0.09%
2020/06/17	2	27.63	0	0.00	27.70	2	2,356	0.08%
2020/06/16	0	0.00	22	27.41	27.50	-22	2,342	-0.94%
2020/06/15	2	27.25	0	0.00	27.05	2	2,366	0.08%
2020/06/11	5	27.65	2	27.75	27.05	3	2,400	0.12%
2020/06/10	0	0.00	1	27.45	27.30	-1	2,402	-0.04%
2020/06/09	5	27.50	0	0.00	27.45	5	2,464	0.20%
2020/06/08	11	27.71	0	0.00	27.25	11	2,474	0.44%
2020/06/03	3	27.42	3	27.40	27.25	0	2,575	0.00%
2020/06/02	1	27.80	1	27.30	27.25	0	2,617	0.00%
2020/06/01	0	0.00	1	27.45	27.45	-1	2,579	-0.04%
2020/05/29	0	0.00	5	26.65	26.70	-5	2,483	-0.20%
2020/05/28	5	26.20	0	0.00	26.20	5	2,475	0.20%
2020/05/27	0	0.00	7	26.81	26.95	-7	2,441	-0.29%
2020/05/26	0	0.00	7	26.51	26.50	-7	2,418	-0.29%
2020/05/22	6	26.08	4	26.70	26.20	2	2,390	0.08%
2020/05/21	5	26.40	2	26.98	27.00	3	2,353	0.13%
2020/05/20	0	0.00	11	26.49	26.55	-11	2,277	-0.48%
2020/05/13	0	0.00	1	26.10	26.15	-1	2,197	-0.05%
2020/05/08	4	26.21	0	0.00	26.15	4	2,167	0.18%
2020/05/07	0	0.00	1	26.40	26.40	-1	2,153	-0.05%
2020/05/06	8	26.05	0	0.00	25.85	8	2,128	0.38%
2020/05/05	0	0.00	1	26.65	26.65	-1	2,072	-0.05%
2020/05/04	3	26.48	1	26.90	26.75	2	2,049	0.10%
2020/04/30	0	0.00	1	26.65	26.70	-1	2,007	-0.05%
2020/04/29	0	0.00	1	26.50	26.40	-1	1,984	-0.05%
2020/04/28	1	26.10	0	0.00	26.30	1	1,964	0.05%
2020/04/27	10	26.96	2	26.85	26.60	8	1,956	0.41%
2020/04/24	5	26.40	1	26.50	26.50	4	1,848	0.22%
2020/04/23	0	0.00	2	25.50	25.40	-2	1,696	-0.12%
2020/04/22	1	24.30	1	24.80	24.85	0	1,624	0.00%
2020/04/20	3	25.10	0	0.00	25.05	3	1,581	0.19%
2020/04/17	0	0.00	4	24.75	25.00	-4	1,512	-0.26%
2020/04/16	6	24.63	2	24.75	24.50	4	1,465	0.27%
2020/04/15	0	0.00	1	24.40	24.15	-1	1,410	-0.07%
2020/04/14	1	24.20	0	0.00	24.30	1	1,390	0.07%
2020/04/07	0	0.00	1	24.45	23.70	-1	1,253	-0.08%
2020/04/06	2	23.90	0	0.00	23.95	2	1,182	0.17%
2020/03/27	1	22.00	0	0.00	21.90	1	1,110	0.09%
2020/03/25	0	0.00	1	22.40	22.00	-1	1,144	-0.09%
2020/03/24	0	0.00	1	21.10	20.95	-1	1,099	-0.09%
2020/03/23	1	20.10	1	20.15	20.15	0	1,094	0.00%
2020/03/20	2	20.70	1	21.05	21.00	1	1,115	0.09%
2020/03/18	1	21.90	0	0.00	21.80	1	1,070	0.09%
2020/03/17	1	21.50	2	21.58	21.90	-1	1,045	-0.10%
2020/03/16	0	0.00	1	21.90	21.25	-1	1,049	-0.10%
2020/03/13	21	20.82	20	20.93	22.10	1	1,036	0.10%
2020/03/11	1	24.25	2	24.10	23.50	-1	941	-0.11%
2020/03/10	3	24.43	1	23.50	24.00	2	925	0.22%
2020/03/09	8	25.93	1	25.75	25.60	7	866	0.81%
2020/03/06	1	24.40	0.8	24.85	24.85	0.2	701	0.03%
2020/03/03	0	0.00	10	22.60	22.40	-10	641	-1.56%
2020/02/13	1	23.00	0	0.00	22.95	1	635	0.16%
2020/02/10	1	22.45	0	0.00	22.60	1	642	0.16%
2020/01/31	11	23.50	0	0.00	23.60	11	705	1.56%
2020/01/20	0	0.00	1	26.30	26.25	-1	682	-0.15%
2020/01/17	1	26.30	0	0.00	26.30	1	681	0.15%
2020/01/16	5	26.30	0	0.00	26.35	5	682	0.73%
2020/01/15	4	26.35	0	0.00	26.30	4	685	0.58%
2020/01/07	0	0.00	4	26.10	26.00	-4	726	-0.55%
2020/01/03	10	26.65	0	0.00	26.60	10	727	1.38%
2020/01/02	10	26.75	1	26.90	26.80	9	736	1.22%
2019/12/31	0	0.00	5	26.60	26.85	-5	743	-0.67%
2019/12/30	7	26.85	0	0.00	26.70	7	748	0.94%
2019/12/26	7	26.86	0	0.00	26.95	7	767	0.91%
2019/12/25	10	26.93	3	26.90	26.90	7	772	0.91%
2019/12/24	5	27.45	0	0.00	27.00	5	777	0.64%
2019/12/23	18	27.49	0	0.00	27.60	18	752	2.39%
2019/12/20	0	26.80	0	0.00	26.85	0	685	0.00%
2019/12/19	8	26.90	0	0.00	26.80	8	690	1.16%
2019/12/18	1	27.10	0	0.00	27.00	1	696	0.14%
2019/12/16	0	0.00	1	27.30	27.30	-1	770	-0.13%
2019/12/13	3	26.40	10	26.53	26.55	-7	806	-0.87%
2019/12/12	16	26.67	0	0.00	26.60	16	807	1.98%
2019/12/11	5	26.62	0	0.00	26.60	5	791	0.63%
2019/12/10	0	0.00	1	26.40	26.70	-1	754	-0.13%
2019/11/26	1	26.05	0	0.00	26.00	1	1,071	0.09%
2019/11/06	2	26.90	0	0.00	26.90	2	1,318	0.15%
2019/11/05	1	27.30	0	0.00	27.40	1	1,321	0.08%
2019/10/24	0	0.00	0.8	27.10	27.20	-0.8	1,438	-0.06%
2019/10/18	1	27.20	0	0.00	27.00	1	1,532	0.07%
2019/10/15	0	0.00	3	27.15	27.45	-3	1,503	-0.20%
2019/10/09	0	0.00	2	26.35	26.20	-2	1,492	-0.13%
2019/10/08	0	0.00	1	26.95	26.75	-1	1,488	-0.07%
2019/09/24	0	0.00	1	28.10	28.00	-1	1,447	-0.07%
2019/09/23	0	0.00	2	28.05	28.00	-2	1,439	-0.14%
2019/09/20	0	0.00	2	27.90	28.00	-2	1,435	-0.14%
2019/09/19	2	28.28	8	28.70	28.25	-6	1,419	-0.42%
2019/09/18	5	27.87	0	0.00	28.05	5	1,348	0.37%
2019/09/10	0	0.00	1	27.00	27.10	-1	1,306	-0.08%
2019/09/06	3	27.62	0	0.00	27.45	3	1,283	0.23%
2019/09/05	5	28.38	2	28.40	28.25	3	1,242	0.24%
2019/09/04	0	0.00	4	28.00	28.45	-4	1,178	-0.34%
2019/08/29	8	28.62	2	28.40	27.75	6	1,113	0.54%
2019/08/28	1	27.80	0	0.00	28.20	1	972	0.10%
2019/08/22	0	0.00	0.4	27.60	27.70	-0.4	904	-0.04%
2019/08/21	9	27.65	0	0.00	27.60	9	893	1.01%
2019/08/20	2	27.45	4	27.78	27.40	-2	885	-0.23%
2019/08/19	3	27.50	0	0.00	27.55	3	814	0.37%
2019/08/14	0	0.00	2	26.90	26.65	-2	774	-0.26%
2019/08/12	1	26.65	0	0.00	26.65	1	757	0.13%
2019/08/07	0	0.00	10	25.60	25.60	-10	756	-1.32%
2019/08/02	1	25.60	0	0.00	25.40	1	746	0.13%
2019/07/26	0	0.00	2	28.40	27.40	-2	736	-0.27%
2019/07/25	4	27.83	1	28.20	28.00	3	620	0.48%
2019/07/24	1	26.05	0	0.00	26.05	1	540	0.18%
2019/07/22	0	0.00	4	25.55	25.55	-4	581	-0.69%
2019/07/19	0	0.00	4	25.31	25.25	-4	602	-0.66%
2019/07/17	2	26.00	0	0.00	26.00	2	800	0.25%
2019/07/15	2	26.05	0	0.00	26.05	2	862	0.23%
2019/07/12	3	26.00	0	0.00	25.90	3	880	0.34%
2019/07/05	0	0.00	10	25.93	26.00	-10	996	-1.00%
2019/07/04	10	25.81	20	25.79	26.00	-10	996	-1.00%
2019/07/03	20	26.58	0	0.00	26.55	20	989	2.02%
2019/06/12	0	0.00	1	25.45	25.45	-1	932	-0.11%
2019/05/28	1	24.10	6	24.07	24.05	-5	925	-0.54%
2019/05/14	0	0.00	1	23.90	24.00	-1	1,021	-0.10%
2019/05/13	5	24.80	0	0.00	24.15	5	1,021	0.49%
2019/05/09	0	0.00	1	24.85	24.85	-1	1,023	-0.10%
2019/05/08	1	25.55	1	25.55	25.55	0	1,016	0.00%
2019/05/03	11	27.00	0	0.00	27.05	11	1,015	1.08%
2019/05/02	0	0.00	10	26.25	26.20	-10	993	-1.01%
2019/04/30	0	0.00	5	26.10	26.20	-5	1,004	-0.50%
2019/04/25	0	0.00	2	27.15	27.35	-2	955	-0.21%
2019/04/24	14	28.04	2	27.93	27.45	12	931	1.29%
2019/04/23	1	26.80	0	0.00	27.80	1	812	0.12%
2019/04/19	0	25.25	0	0.00	25.25	0	655	0.00%
2019/04/17	2	25.85	2	25.93	25.70	0	655	0.00%
2019/03/20	0.8	24.60	0	0.00	24.65	0.8	549	0.15%
2019/03/14	1	24.65	0	0.00	24.55	1	545	0.18%
2019/02/12	1	24.30	0	0.00	24.25	1	600	0.17%
2019/01/09	0	0.00	1	24.10	24.05	-1	649	-0.15%
2019/01/08	1	23.80	0	0.00	24.30	1	632	0.16%
2019/01/04	0	0.00	1	23.40	23.40	-1	654	-0.15%
2019/01/03	1	23.55	0	0.00	23.40	1	665	0.15%
2018/12/20	2	22.60	0	0.00	22.55	2	703	0.28%
2018/12/19	1	23.50	0	0.00	23.25	1	706	0.14%
2018/12/06	1	24.80	3	24.30	24.00	-2	974	-0.21%
2018/12/05	0	0.00	1	25.60	25.65	-1	1,007	-0.10%
2018/12/04	1	26.00	0	0.00	25.95	1	1,008	0.10%
2018/11/08	0	0.00	2	22.70	22.65	-2	1,208	-0.17%
2018/11/06	0	0.00	0.8	22.70	22.40	-0.8	1,212	-0.07%
2018/11/02	0	0.00	10	23.30	23.25	-10	1,207	-0.83%
2018/11/01	10	23.20	0	0.00	22.90	10	1,203	0.83%
2018/10/29	2	21.60	0	0.00	21.70	2	1,169	0.17%
2018/10/25	2	22.30	0	0.00	22.20	2	1,157	0.17%
2018/10/12	1	22.10	1	22.00	22.65	0	1,174	0.00%
2018/10/03	9	30.25	1	30.15	30.15	8	1,154	0.69%
2018/10/01	0.4	30.50	0	0.00	30.50	0.4	1,262	0.03%
2018/09/28	0	30.00	0	0.00	30.00	0	1,278	0.00%
2018/09/26	0	30.15	0	0.00	30.15	0	1,293	0.00%
2018/09/25	0	30.15	0	0.00	30.15	0	1,295	0.00%
2018/09/12	2	26.40	0	0.00	26.35	2	1,288	0.16%
2018/09/11	0	0.00	2	26.60	26.60	-2	1,285	-0.16%
2018/09/10	2	26.45	0	0.00	26.35	2	1,289	0.16%
2018/09/07	2	27.15	0	0.00	27.30	2	1,307	0.15%
2018/08/30	0	0.00	5	28.40	28.45	-5	1,365	-0.37%
2018/08/29	5	28.55	1	28.50	28.45	4	1,365	0.29%
2018/08/22	0	0.00	10	28.00	28.10	-10	1,350	-0.74%
2018/08/21	4	28.38	1	28.00	28.00	3	1,348	0.22%
2018/08/14	0	0.00	11	26.92	27.10	-11	1,272	-0.86%
2018/08/09	1	28.15	1	28.10	28.45	0	1,246	0.00%
2018/08/06	0	0.00	30	26.95	26.85	-30	1,146	-2.62%
2018/07/30	0	0.00	1	26.55	26.55	-1	1,152	-0.09%
2018/07/27	1	26.80	0	0.00	26.75	1	1,151	0.09%
2018/07/10	1	26.40	0	0.00	26.50	1	1,200	0.08%
2018/07/05	0	26.75	0	0.00	26.65	0	1,184	0.00%
2018/07/03	10	28.80	0	0.00	27.85	10	1,173	0.85%
2018/06/29	2	28.80	0	0.00	28.75	2	1,161	0.17%
2018/06/20	8	28.88	0	0.00	28.30	8	1,051	0.76%
2018/06/15	2	28.80	0	0.00	28.80	2	1,084	0.18%
2018/06/14	4	29.43	15	29.45	29.30	-11	1,058	-1.04%
2018/06/13	0	0.00	8	29.00	29.20	-8	943	-0.85%
2018/06/04	8	27.75	0	0.00	27.80	8	871	0.92%
2018/06/01	2	27.25	6	27.50	27.20	-4	852	-0.47%
2018/05/31	6	26.85	0	0.00	26.80	6	841	0.71%
2018/05/15	0	0.00	3	26.30	26.10	-3	860	-0.35%
2018/05/14	0	0.00	2	26.33	25.95	-2	926	-0.22%
2018/04/27	1	26.00	1	26.10	26.00	0	1,159	0.00%
2018/04/26	6	26.63	0	0.00	25.70	6	1,179	0.51%
2018/04/09	10	27.75	0	0.00	27.65	10	1,431	0.70%
2018/04/03	5	27.95	0	0.00	28.00	5	1,437	0.35%
2018/03/29	0	0.00	3	28.10	28.20	-3	1,500	-0.20%
2018/03/26	4	28.10	0	0.00	28.20	4	1,518	0.26%
2018/03/20	2	28.10	0	0.00	28.05	2	1,489	0.13%
2018/03/16	0	0.00	0.1	28.40	28.55	-0.1	1,597	-0.01%
2018/03/15	2	28.85	0	0.00	28.85	2	1,644	0.12%
2018/03/14	2	28.00	1	28.20	28.00	1	1,604	0.06%
2018/02/07	20	27.60	20	27.60	27.50	0	2,491	0.00%
2018/02/06	1	27.50	0	0.00	26.60	1	2,536	0.04%
2018/02/01	0	0.00	5	30.05	30.20	-5	2,642	-0.19%
2018/01/31	1	30.15	4	30.39	30.30	-3	2,671	-0.11%
2018/01/30	10	30.71	4	30.40	30.40	6	2,715	0.22%
2018/01/25	0	0.00	4	30.20	30.05	-4	2,919	-0.14%
2018/01/24	5	30.40	0	0.00	30.35	5	3,006	0.17%
2018/01/23	10	30.59	10	30.40	30.20	0	3,051	0.00%
2018/01/22	3	30.40	1	30.50	30.55	2	3,103	0.06%
2018/01/19	1	30.35	0	0.00	30.75	1	3,256	0.03%
2018/01/18	1	29.95	0	0.00	29.95	1	3,290	0.03%
2018/01/15	10	30.75	10	30.25	30.25	0	3,975	0.00%
2018/01/09	0	0.00	4	29.80	29.60	-4	4,768	-0.08%
2018/01/08	0	0.00	10	30.05	30.00	-10	5,157	-0.19%
2018/01/05	10	30.95	0	0.00	30.85	10	5,331	0.19%
2018/01/04	11	31.10	10	31.38	31.30	1	5,379	0.02%
2018/01/03	0	0.00	10	30.85	30.95	-10	5,347	-0.19%
2018/01/02	0	0.00	18	30.04	29.85	-18	5,288	-0.34%