位速 (3508)-台新-台南券商分點個股進出

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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	5	25.90	0	0.00	25.90	5	264	1.89%
2024/12/10	2	26.85	0	0.00	26.90	2	263	0.76%
2024/11/27	1	26.95	0	0.00	26.50	1	260	0.38%
2024/11/01	0	0.00	2	29.45	29.50	-2	245	-0.81%
2024/10/29	1	28.20	0	0.00	28.20	1	227	0.44%
2024/10/08	0	0.00	1	26.80	27.10	-1	208	-0.48%
2024/10/07	1	27.10	0	0.00	27.85	1	211	0.47%
2024/10/04	1	29.90	0	0.00	29.45	1	206	0.48%
2024/09/13	0	0.00	5	24.60	24.60	-5	376	-1.33%
2024/08/15	0	0.00	1	25.40	25.55	-1	545	-0.18%
2024/08/12	0	0.00	1	25.60	25.60	-1	545	-0.18%
2024/08/01	1	28.45	0	0.00	28.45	1	534	0.19%
2024/07/12	0	0.00	3	30.22	30.25	-3	520	-0.58%
2024/07/09	0	0.00	1	31.20	31.35	-1	510	-0.20%
2024/07/05	1	32.10	10	31.15	32.00	-9	493	-1.83%
2024/07/01	1	32.05	0	0.00	31.75	1	454	0.22%
2024/06/28	10	32.50	0	0.00	31.85	10	448	2.23%
2024/06/25	1	32.10	1	32.25	31.90	0	426	0.00%
2024/06/24	1	31.50	5	31.48	31.50	-4	417	-0.96%
2024/06/21	8	32.46	14	33.21	32.30	-6	402	-1.49%
2024/06/20	4	30.65	2	29.85	31.00	2	350	0.57%
2024/06/12	1	26.75	1	26.65	26.60	0	336	0.00%
2024/06/11	1	28.20	4	27.55	27.60	-3	330	-0.91%
2024/05/23	0	0.00	1	25.05	24.70	-1	282	-0.35%
2024/05/22	1	25.50	0	0.00	25.30	1	282	0.35%
2024/05/21	0	0.00	3	24.25	24.40	-3	278	-1.08%
2024/05/17	4	24.18	0	0.00	24.10	4	279	1.43%
2024/05/16	3	23.70	0	0.00	23.95	3	281	1.07%
2024/05/08	0	0.00	1	24.15	24.40	-1	284	-0.35%
2024/05/06	2	24.35	0	0.00	24.35	2	286	0.70%
2024/04/23	1	23.70	0	0.00	23.60	1	290	0.34%
2024/04/19	0	24.40	1	23.85	23.85	-1	288	-0.35%
2024/04/18	0	0.00	1	24.70	24.40	-1	286	-0.35%
2024/04/17	0	0.00	1	24.35	24.35	-1	286	-0.35%
2024/04/11	1	25.60	0	0.00	25.45	1	296	0.34%
2024/04/10	0	0.00	2	26.10	26.00	-2	294	-0.68%
2024/04/09	0	26.15	0	0.00	26.00	0	294	0.00%
2024/04/08	0	0.00	3	26.00	26.20	-3	291	-1.03%
2024/04/03	5	26.14	0	0.00	26.15	5	292	1.71%
2024/03/29	1	26.85	1	27.45	26.70	0	291	0.00%
2024/03/26	0	0.00	10	26.00	25.80	-10	283	-3.53%
2024/03/25	0	0.00	1	27.60	27.15	-1	278	-0.36%
2024/03/22	2	27.05	11	26.75	26.75	-9	275	-3.27%
2024/03/21	4	29.09	2	28.35	28.00	2	263	0.76%
2024/03/20	7	27.33	1	27.80	28.20	6	239	2.51%
2024/03/18	20	23.50	0	0.00	23.35	20	200	10.00%
2024/03/15	0	22.90	0	0.00	23.05	0	201	0.00%
2024/03/14	0	23.90	0	0.00	23.55	0	200	0.00%
2024/03/13	0	24.30	0	0.00	24.00	0	200	0.00%
2024/03/11	0	24.68	0	0.00	24.65	0	198	0.00%
2024/02/26	0	26.70	0	0.00	26.45	0	179	0.00%
2024/02/01	1	26.90	0	0.00	26.90	1	174	0.57%
2024/01/24	0	0.00	1	27.90	27.85	-1	201	-0.50%
2024/01/22	0	0.00	3	27.25	27.35	-3	200	-1.50%
2024/01/19	0	0.00	2	27.30	27.25	-2	201	-0.99%
2024/01/11	1	27.85	2	28.00	27.85	-1	200	-0.50%
2024/01/08	2	29.08	1	29.10	28.90	1	196	0.51%
2024/01/04	0	0.00	1	27.95	27.90	-1	185	-0.54%
2023/12/15	1	28.60	0	0.00	28.50	1	177	0.56%
2023/12/14	5	28.67	3	29.35	29.25	2	171	1.16%
2023/12/04	1	28.85	0	0.00	28.80	1	173	0.57%
2023/11/27	1	29.10	0	0.00	29.20	1	205	0.49%
2023/11/24	1	29.05	0	0.00	29.00	1	205	0.49%
2023/11/22	0	0.00	1	29.70	29.60	-1	203	-0.49%
2023/11/21	1	29.00	3	29.32	29.10	-2	201	-0.99%
2023/11/16	1	28.85	0	0.00	28.80	1	203	0.49%
2023/11/13	0	0.00	1	29.80	29.15	-1	206	-0.48%
2023/11/10	0	0.00	1	28.30	28.35	-1	204	-0.49%
2023/11/09	1	28.55	0	0.00	28.40	1	205	0.49%
2023/11/06	0	0.00	2	30.20	30.00	-2	207	-0.96%
2023/11/03	0	0.00	4	29.71	30.00	-4	198	-2.01%
2023/11/02	1	27.20	3	27.35	27.30	-2	187	-1.07%
2023/10/20	1	27.70	0	0.00	28.00	1	218	0.46%
2023/10/17	0	0.00	1	29.80	29.05	-1	223	-0.45%
2023/10/11	1	29.20	0	0.00	29.15	1	325	0.31%
2023/09/25	1	30.50	0	0.00	30.40	1	393	0.25%
2023/09/21	0	0.00	1	31.20	30.50	-1	395	-0.25%
2023/09/19	1	30.65	0	0.00	30.60	1	396	0.25%
2023/09/15	0	0.00	1	32.00	31.80	-1	398	-0.25%
2023/09/14	0	0.00	3	30.77	31.65	-3	389	-0.77%
2023/09/13	2	30.00	4	29.93	29.90	-2	386	-0.52%
2023/09/07	1	31.60	0	0.00	31.25	1	403	0.25%
2023/09/06	4	32.28	1	32.10	32.20	3	406	0.74%
2023/09/05	0	0.00	1	30.65	32.20	-1	393	-0.25%
2023/09/04	1	29.30	0	0.00	29.50	1	382	0.26%
2023/08/02	1	30.80	0	0.00	30.70	1	530	0.19%
2023/07/31	1	31.00	0	0.00	31.05	1	525	0.19%
2023/07/27	3	31.27	0	31.32	31.50	3	518	0.57%
2023/07/26	0	31.05	0	0.00	30.85	0	519	0.00%
2023/07/24	0	31.65	0	0.00	31.20	0	514	0.00%
2023/07/19	0	32.30	0	0.00	31.75	0	514	0.00%
2023/07/18	0	32.70	4	32.75	32.55	-4	513	-0.78%
2023/07/17	3	33.82	1	35.00	33.65	2	507	0.40%
2023/07/14	4	34.73	0	0.00	35.65	4	494	0.81%
2023/07/12	1	33.25	2	33.40	33.20	-1	422	-0.24%
2023/07/11	1	31.80	1	31.70	31.35	0	406	0.00%
2023/07/10	1	30.65	0	0.00	30.60	1	406	0.25%
2023/07/07	0	0.00	1	31.00	31.15	-1	409	-0.24%
2023/07/05	1	31.05	5	31.05	31.15	-4	407	-0.98%
2023/06/29	2	32.20	0	0.00	32.00	2	408	0.49%
2023/06/27	1	31.95	0	0.00	31.70	1	423	0.24%
2023/06/21	0	0.00	1	32.25	32.25	-1	431	-0.23%
2023/06/19	1	32.50	0	0.00	32.35	1	438	0.23%
2023/06/16	1	33.15	0	0.00	32.95	1	437	0.23%
2023/06/15	0	32.00	3	31.90	32.00	-3	434	-0.69%
2023/06/14	2	32.05	1	32.60	32.00	1	434	0.23%
2023/06/13	0	0.00	1	32.80	32.45	-1	438	-0.23%
2023/06/12	1	33.20	0	0.00	32.45	1	440	0.23%
2023/06/09	2	33.30	1	33.40	33.10	1	439	0.23%
2023/06/07	0	0.00	41	33.90	33.80	-41	456	-8.98%
2023/06/06	0	0.00	2	34.50	34.30	-2	492	-0.41%
2023/06/05	41	35.81	2	35.45	35.50	39	492	7.92%
2023/06/02	1	34.60	0	0.00	34.30	1	483	0.21%
2023/06/01	0	0.00	1	34.10	34.20	-1	482	-0.21%
2023/05/31	1	34.90	1	34.05	34.35	0	485	0.00%
2023/05/30	1	34.85	10	34.70	34.65	-9	491	-1.83%
2023/05/29	1	34.55	3	36.20	35.35	-2	494	-0.40%
2023/05/26	8	35.18	8	35.61	35.20	0	499	0.00%
2023/05/25	6	32.53	1	33.75	34.50	5	522	0.96%
2023/05/24	1	31.95	4	31.95	31.90	-3	514	-0.58%
2023/05/18	1	31.90	0	0.00	31.70	1	554	0.18%
2023/05/17	4	31.18	1	31.05	31.05	3	559	0.54%
2023/05/16	11	30.99	0	0.00	30.75	11	564	1.95%
2023/05/11	2	31.23	2	31.65	30.35	0	596	0.00%
2023/05/10	2	31.08	0	0.00	31.10	2	607	0.33%
2023/05/05	2	31.65	0	0.00	31.60	2	782	0.26%
2023/05/03	1	32.10	0	0.00	32.10	1	834	0.12%
2023/05/02	1	33.00	0	0.00	33.00	1	843	0.12%
2023/04/25	0	0.00	6	33.02	31.60	-6	861	-0.70%
2023/04/20	0	0.00	0	34.80	34.30	0	869	0.00%
2023/04/18	0	36.20	0	0.00	35.45	0	885	0.00%
2023/04/17	0	0.00	5	36.01	35.95	-5	897	-0.56%
2023/04/13	3	36.42	2	36.58	36.40	1	977	0.10%
2023/04/11	0	0.00	5	36.06	36.40	-5	1,051	-0.48%
2023/04/10	1	35.90	0	0.00	35.90	1	1,057	0.09%
2023/03/30	1	35.55	0	0.00	35.85	1	1,085	0.09%
2023/03/28	0	0.00	10	36.10	36.00	-10	1,111	-0.90%
2023/03/24	10	36.95	0	0.00	36.70	10	1,187	0.84%
2023/03/23	0	0.00	2	36.60	36.80	-2	1,190	-0.17%
2023/03/22	1	37.05	0	0.00	37.10	1	1,193	0.08%
2023/03/17	1	36.00	0	0.00	36.20	1	1,214	0.08%
2023/03/16	4	36.16	0	0.00	35.75	4	1,234	0.32%
2023/03/15	0	0.00	2	37.05	37.00	-2	1,245	-0.16%
2023/03/13	1	36.90	12	37.35	37.50	-11	1,333	-0.82%
2023/03/10	19	38.37	0	0.00	38.20	19	1,433	1.33%
2023/03/09	14	39.81	6	39.62	39.60	8	1,474	0.54%
2023/03/08	1	38.60	0	0.00	38.45	1	1,490	0.07%
2023/03/07	1	38.70	0	0.00	38.60	1	1,495	0.07%
2023/03/06	1	38.70	1	38.90	39.00	0	1,493	0.00%
2023/03/02	0	0.00	1	39.10	38.60	-1	1,494	-0.07%
2023/03/01	0	0.00	3	39.88	39.25	-3	1,486	-0.20%
2023/02/24	2	39.38	25	39.29	39.35	-23	1,478	-1.56%
2023/02/23	5	39.87	8	40.13	40.05	-3	1,457	-0.21%
2023/02/22	1	38.60	0	0.00	38.60	1	1,408	0.07%
2023/02/21	0	0.00	18	39.70	39.20	-18	1,409	-1.28%
2023/02/20	1	39.30	0	0.00	39.10	1	1,392	0.07%
2023/02/16	1	38.05	3	38.35	38.40	-2	1,386	-0.14%
2023/02/15	0	0.00	4	37.40	37.55	-4	1,392	-0.29%
2023/02/14	0	38.20	0	38.90	37.80	0	1,394	0.00%
2023/02/13	0	39.70	0	39.00	38.00	0	1,402	0.00%
2023/02/10	1	38.65	3	38.62	38.50	-2	1,419	-0.14%
2023/02/09	3	39.15	3.4	39.46	39.15	-0.4	1,430	-0.03%
2023/02/08	2	39.15	5	39.40	39.05	-3	1,466	-0.20%
2023/02/07	1	39.10	2	39.30	38.90	-1	1,509	-0.07%
2023/02/06	24	39.64	1	38.85	40.00	23	1,513	1.52%
2023/02/03	8	40.29	3	41.55	39.45	5	1,473	0.34%
2023/02/02	0	0.00	10	40.75	40.75	-10	1,361	-0.73%
2023/02/01	0	0.00	2	37.10	37.05	-2	1,316	-0.15%
2023/01/31	3	37.18	1	36.50	37.20	2	1,314	0.15%
2023/01/30	3	36.25	0	0.00	36.40	3	1,309	0.23%
2023/01/17	0	0.00	16	35.61	35.80	-16	1,306	-1.22%
2023/01/16	0	0.00	2	36.00	35.50	-2	1,302	-0.15%
2023/01/12	0	0.00	1	36.90	36.90	-1	1,292	-0.08%
2023/01/11	0	0.00	1	37.00	36.90	-1	1,290	-0.08%
2023/01/10	2	37.18	0	0.00	37.05	2	1,287	0.16%
2023/01/06	1	37.50	1	37.60	37.60	0	1,276	0.00%
2023/01/05	3	38.40	0	0.00	37.35	3	1,280	0.23%
2023/01/04	4	38.40	0	0.00	37.95	4	1,267	0.32%
2023/01/03	13	39.34	11	38.02	38.50	2	1,238	0.16%
2022/12/30	12	37.23	12	38.87	38.95	0	1,195	0.00%
2022/12/29	1	34.30	7	34.38	35.45	-6	1,128	-0.53%
2022/12/28	1	35.40	3	35.82	35.05	-2	1,137	-0.18%
2022/12/27	1	36.40	1	36.45	36.40	0	1,136	0.00%
2022/12/26	1	36.70	0	0.00	36.45	1	1,135	0.09%
2022/12/23	0	0.00	6	35.67	35.70	-6	1,133	-0.53%
2022/12/22	3	36.45	0	0.00	36.25	3	1,136	0.26%
2022/12/21	0	0.00	1	36.25	36.40	-1	1,147	-0.09%
2022/12/20	2	38.73	11	38.27	36.80	-9	1,147	-0.78%
2022/12/19	0	0.00	1	37.70	37.35	-1	1,144	-0.09%
2022/12/16	3	38.08	0	0.00	37.80	3	1,128	0.27%
2022/12/15	0	0.00	1	35.60	35.75	-1	1,080	-0.09%
2022/12/14	0	0.00	3	36.10	35.85	-3	1,079	-0.28%
2022/12/13	1	36.85	0	0.00	36.10	1	1,075	0.09%
2022/12/09	6	37.18	2	36.90	36.85	4	1,078	0.37%
2022/12/08	3	36.90	0	0.00	37.60	3	1,071	0.28%
2022/12/07	7	36.86	0	0.00	35.50	7	1,060	0.66%
2022/12/06	1	38.05	2	37.43	36.80	-1	1,055	-0.09%
2022/12/05	18	39.93	2	39.35	38.90	16	1,040	1.54%
2022/12/02	13	38.87	3	38.80	39.70	10	987	1.01%
2022/12/01	1	38.75	18	38.52	39.30	-17	890	-1.91%
2022/11/30	1	34.95	7	34.82	35.75	-6	853	-0.70%
2022/11/29	6	32.18	0	0.00	32.50	6	813	0.74%
2022/11/25	9	31.95	6	31.95	31.30	3	873	0.34%
2022/11/23	1	32.25	0	0.00	31.60	1	911	0.11%
2022/11/17	1	33.40	1	32.95	33.60	0	986	0.00%
2022/11/16	11	33.15	0	0.00	32.55	11	995	1.11%
2022/11/09	1	33.55	0	0.00	33.30	1	1,367	0.07%
2022/11/08	9	33.81	0	0.00	33.55	9	1,476	0.61%
2022/11/04	0	0.00	6	33.95	34.00	-6	1,742	-0.34%
2022/11/03	7	32.24	2	33.95	34.00	5	1,885	0.27%
2022/10/25	2	26.85	0	0.00	26.85	2	2,970	0.07%
2022/10/21	0	0.00	1	28.00	27.50	-1	3,982	-0.03%
2022/10/19	1	29.05	1	29.10	29.00	0	4,339	0.00%
2022/10/14	3	28.98	2	28.58	28.75	1	6,112	0.02%
2022/10/13	1	27.10	2	29.18	27.20	-1	6,622	-0.02%
2022/10/12	1	29.85	0	0.00	30.05	1	7,399	0.01%
2022/10/11	1	30.50	1	30.30	30.30	0	7,524	0.00%
2022/10/06	0	0.00	1	30.65	32.25	-1	7,739	-0.01%
2022/10/04	1	30.25	3	30.50	30.40	-2	7,831	-0.03%
2022/10/03	1	30.10	2	29.73	29.90	-1	7,868	-0.01%
2022/09/30	1	29.95	3	29.48	30.05	-2	7,907	-0.03%
2022/09/29	2	31.55	2	31.28	31.05	0	7,963	0.00%
2022/09/28	1	30.55	6	30.89	31.40	-5	8,031	-0.06%
2022/09/27	3	30.57	1	30.40	32.80	2	8,141	0.02%
2022/09/26	1	31.65	2	31.50	30.70	-1	8,210	-0.01%
2022/09/21	0	0.00	1	35.10	35.20	-1	9,020	-0.01%
2022/09/20	1	35.70	1	35.70	35.65	0	10,166	0.00%
2022/09/19	0	0.00	8	36.00	35.65	-8	10,204	-0.08%
2022/09/16	1	36.95	0	0.00	36.75	1	10,639	0.01%
2022/09/14	0	0.00	6	37.11	37.95	-6	11,699	-0.05%
2022/09/13	10	38.12	2	38.40	37.80	8	11,722	0.07%
2022/09/12	1	38.35	1	38.25	38.45	0	11,724	0.00%
2022/09/08	1	37.05	0	0.00	36.35	1	11,720	0.01%
2022/09/07	1	36.85	2	36.93	36.70	-1	11,724	-0.01%
2022/09/05	0	0.00	5	38.86	38.75	-5	11,727	-0.04%
2022/09/02	1	40.45	0	0.00	39.75	1	11,734	0.01%
2022/09/01	0	0.00	3	39.50	38.95	-3	11,697	-0.03%
2022/08/31	4	39.39	6	40.68	40.35	-2	11,683	-0.02%
2022/08/30	6	38.94	1	38.65	38.65	5	11,656	0.04%
2022/08/29	1	37.70	1	38.20	38.50	0	11,646	0.00%
2022/08/26	3	40.43	1	40.50	40.00	2	11,626	0.02%
2022/08/25	1	39.85	5	39.80	39.70	-4	11,615	-0.03%
2022/08/24	1	40.00	15	39.48	39.10	-14	11,629	-0.12%
2022/08/22	7	40.11	2	40.58	40.05	5	11,606	0.04%
2022/08/19	10	42.16	12	42.21	41.50	-2	11,575	-0.02%
2022/08/18	2	42.70	2	42.10	42.00	0	11,478	0.00%
2022/08/17	6	42.43	8	42.72	42.00	-2	11,396	-0.02%
2022/08/16	3	42.23	2	42.58	41.70	1	11,313	0.01%
2022/08/15	9	41.76	8	41.62	42.95	1	11,246	0.01%
2022/08/12	15	42.81	7	42.46	42.05	8	11,130	0.07%
2022/08/11	16	43.26	13	42.70	42.30	3	11,029	0.03%
2022/08/10	18	42.11	29	42.34	42.40	-11	10,857	-0.10%
2022/08/09	13	41.75	10	41.30	41.20	3	10,680	0.03%
2022/08/08	23	40.36	26	40.32	41.65	-3	10,595	-0.03%
2022/08/05	14	41.41	14	41.13	41.50	0	10,501	0.00%
2022/08/04	29	42.44	47	42.06	40.30	-18	10,398	-0.17%
2022/08/03	21	44.49	17	44.26	43.55	4	10,184	0.04%
2022/08/02	3	43.85	37	43.83	43.50	-34	9,934	-0.34%
2022/08/01	23	45.90	21	45.36	45.05	2	9,828	0.02%
2022/07/29	18	45.50	5	45.08	45.10	13	9,632	0.13%
2022/07/28	100	46.65	98	47.19	45.15	2	9,340	0.02%
2022/07/27	16	43.29	18	43.37	43.70	-2	8,682	-0.02%
2022/07/26	4	44.53	3	43.97	43.70	1	8,585	0.01%
2022/07/25	44	45.56	18	44.85	45.75	26	8,463	0.31%
2022/07/22	60	46.55	59	45.50	45.10	1	8,209	0.01%
2022/07/21	130	45.18	137	45.40	45.20	-7	7,572	-0.09%	大買/大賣/
2022/07/20	35	44.07	32	44.22	43.20	3	6,773	0.04%
2022/07/19	121	43.90	102	44.01	43.20	19	6,290	0.30%	大買/大賣/
2022/07/18	2	46.50	7	46.84	47.60	-5	5,528	-0.09%
2022/07/15	9	42.77	2	44.00	43.30	7	5,415	0.13%
2022/07/14	3	42.58	4.1	43.34	43.70	-1.1	5,338	-0.02%
2022/07/13	2	40.65	6	41.12	39.85	-4	5,225	-0.08%
2022/07/12	6	38.53	5	38.80	38.50	1	5,175	0.02%
2022/07/11	2	38.50	41	38.89	38.40	-39	5,165	-0.76%
2022/07/08	5	37.74	0	0.00	37.55	5	5,134	0.10%
2022/07/07	4	38.29	18	38.11	39.40	-14	5,117	-0.27%
2022/07/06	5	39.33	1	38.35	38.35	4	5,067	0.08%
2022/07/05	2	41.58	83	41.40	42.60	-81	5,017	-1.61%
2022/07/04	2	38.28	1	38.05	39.30	1	4,913	0.02%
2022/07/01	1	39.95	23	39.03	37.75	-22	4,865	-0.45%
2022/06/30	19	37.44	1	37.85	37.00	18	4,797	0.38%
2022/06/29	89	39.49	80	39.17	39.00	9	4,727	0.19%
2022/06/28	53.1	42.03	29	42.40	41.50	24.1	4,078	0.59%
2022/06/27	0	0.00	10	39.90	39.90	-10	3,043	-0.33%
2022/06/24	43	34.56	49	34.86	36.30	-6	3,025	-0.20%
2022/06/23	47	31.91	28	31.71	33.00	19	2,608	0.73%
2022/06/22	6	30.41	7	30.52	31.45	-1	1,846	-0.05%
2022/06/16	1	30.40	0	0.00	28.40	1	1,705	0.06%
2022/06/13	1	31.65	0	0.00	30.20	1	1,809	0.06%
2022/06/10	11	33.43	0	0.00	33.10	11	1,824	0.60%
2022/06/02	10	35.25	0	0.00	34.45	10	2,053	0.49%
2022/06/01	0	0.00	6	35.00	35.00	-6	2,098	-0.29%
2022/05/27	2	34.35	3	33.82	33.45	-1	2,572	-0.04%
2022/05/26	2	33.40	0	0.00	33.10	2	2,606	0.08%
2022/05/24	1	33.90	0	0.00	33.40	1	2,736	0.04%
2022/05/23	0	0.00	2	34.60	34.70	-2	2,788	-0.07%
2022/05/20	2	34.25	0	0.00	34.10	2	2,872	0.07%
2022/05/18	0	0.00	1	35.10	34.15	-1	2,968	-0.03%
2022/05/17	1	34.50	0.1	34.15	34.35	1	3,054	0.03%
2022/05/12	2	32.75	6	33.09	31.75	-4	3,463	-0.12%
2022/05/10	1	31.90	1	32.40	33.20	0	3,921	0.00%
2022/05/09	1	32.05	0	0.00	32.40	1	4,386	0.02%
2022/05/06	1	33.75	2	33.78	34.30	-1	4,482	-0.02%
2022/05/05	1	35.80	0	0.00	35.10	1	4,707	0.02%
2022/05/04	1	34.95	1	34.90	35.45	0	4,885	0.00%
2022/05/03	2	34.30	1	34.15	34.40	1	4,996	0.02%
2022/04/29	4	35.71	5	36.55	34.10	-1	5,079	-0.02%
2022/04/27	0	0.00	1	33.80	33.80	-1	5,195	-0.02%
2022/04/26	1	35.05	0	0.00	34.55	1	5,219	0.02%
2022/04/25	14	35.20	1	34.70	34.40	13	5,294	0.25%
2022/04/22	25	36.79	0	0.00	36.15	25	5,500	0.45%
2022/04/21	20	38.10	2	38.08	37.90	18	5,586	0.32%
2022/04/20	20	38.38	0	0.00	38.10	20	5,716	0.35%
2022/04/19	1	38.55	0	0.00	38.20	1	5,936	0.02%
2022/04/18	0	0.00	1	38.50	38.15	-1	6,056	-0.02%
2022/04/15	2	39.83	0	0.00	39.00	2	6,127	0.03%
2022/04/12	2	41.70	2	41.70	41.00	0	6,559	0.00%
2022/04/07	1	42.75	0	0.00	41.55	1	7,133	0.01%
2022/04/06	1	42.40	2	42.30	42.50	-1	7,141	-0.01%
2022/03/30	3	45.78	1	45.95	44.30	2	7,160	0.03%
2022/03/25	2	43.45	0	0.00	42.90	2	7,078	0.03%
2022/03/24	1	44.95	1	43.60	44.80	0	7,051	0.00%
2022/03/23	4	43.39	7	43.40	43.15	-3	7,054	-0.04%
2022/03/22	0	0.00	1	42.90	42.90	-1	7,852	-0.01%
2022/03/21	1	42.20	1	42.65	42.00	0	8,740	0.00%
2022/03/18	0	0.00	1	42.20	42.45	-1	9,458	-0.01%
2022/03/17	6	41.65	13	41.58	41.70	-7	10,427	-0.07%
2022/03/16	0	0.00	14.1	39.85	40.10	-14.1	12,343	-0.11%
2022/03/15	3	39.60	2	40.08	39.30	1	13,401	0.01%
2022/03/14	3	41.97	2	42.03	41.85	1	15,534	0.01%
2022/03/11	1	41.60	1	42.50	41.60	0	16,777	0.00%
2022/03/10	4	43.20	10	43.20	42.60	-6	18,201	-0.03%
2022/03/09	4	42.58	14	42.34	42.00	-10	18,456	-0.05%
2022/03/08	1.1	44.07	0	0.00	41.85	1.1	18,787	0.01%
2022/03/07	11	45.09	8	44.62	44.20	3	18,870	0.02%
2022/03/04	4	49.09	3	49.72	47.90	1	18,949	0.01%
2022/03/03	11	49.96	5	49.64	49.45	6	18,935	0.03%
2022/03/02	15	49.52	7	49.76	49.35	8	18,785	0.04%
2022/03/01	3	46.23	6	46.87	47.70	-3	18,648	-0.02%
2022/02/25	2	45.80	3	45.62	45.20	-1	18,660	-0.01%
2022/02/24	0	0.00	4	45.50	44.50	-4	18,732	-0.02%
2022/02/23	4	47.26	4	46.94	47.90	0	18,715	0.00%
2022/02/22	9	46.76	10	46.72	46.10	-1	18,769	-0.01%
2022/02/21	17	48.07	7	48.26	47.60	10	18,758	0.05%
2022/02/18	6	47.96	9	48.26	48.90	-3	18,862	-0.02%
2022/02/17	15	48.28	14	48.39	48.40	1	19,093	0.01%
2022/02/16	36	48.14	34	48.10	48.35	2	20,235	0.01%
2022/02/15	8	47.28	2	46.78	45.95	6	21,622	0.03%
2022/02/14	5	47.40	10	47.05	46.65	-5	23,338	-0.02%
2022/02/11	4	51.20	18	50.63	50.10	-14	24,113	-0.06%
2022/02/10	135	51.77	129	52.38	51.20	6	24,983	0.02%	大買/大賣/
2022/02/09	40.1	52.15	34	51.97	51.90	6.1	25,107	0.02%
2022/02/08	9	48.26	8	48.16	49.20	1	25,122	0.00%
2022/02/07	4	44.53	9	46.12	48.70	-5	25,336	-0.02%
2022/01/26	9	46.59	14	46.57	46.00	-5	25,455	-0.02%
2022/01/25	7	48.54	17	47.00	45.05	-10	26,009	-0.04%
2022/01/24	7	48.86	9	48.82	49.25	-2	26,498	-0.01%
2022/01/21	24	50.55	33	50.80	50.10	-9	26,725	-0.03%
2022/01/20	9	52.00	9	52.02	51.50	0	26,667	0.00%
2022/01/19	2	52.00	5	52.52	53.00	-3	27,151	-0.01%
2022/01/18	28.1	53.41	30	52.89	52.50	-1.9	27,338	-0.01%
2022/01/17	25	53.74	25	54.02	53.80	0	27,382	0.00%
2022/01/14	4	52.48	4	51.98	51.80	0	27,648	0.00%
2022/01/13	26.2	54.11	23	53.98	54.00	3.2	27,715	0.01%
2022/01/12	61	55.86	48	55.81	54.70	13	27,639	0.05%
2022/01/11	39	55.04	35	54.47	55.00	4	27,401	0.01%
2022/01/10	6.2	58.82	6	58.72	58.60	0.2	27,261	0.00%
2022/01/07	21	60.87	25	58.36	58.20	-4	27,170	-0.01%
2022/01/06	37	63.98	39	62.27	62.10	-2	26,998	-0.01%
2022/01/05	17	64.05	17	63.22	63.00	0	26,823	0.00%
2022/01/04	48	66.70	65	67.18	66.20	-17	26,657	-0.06%
2022/01/03	79	72.22	71	71.54	68.50	8	26,455	0.03%
2021/12/30	1	70.40	1	70.40	70.50	0	26,038	0.00%
2021/12/29	8	70.31	1.6	70.31	70.70	6.4	26,014	0.02%
2021/12/28	2	69.55	1	69.70	69.50	1	25,975	0.00%
2021/12/27	0	0.00	6.1	69.40	69.50	-6.1	25,957	-0.02%
2021/12/24	0	0.00	1	68.90	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	7	68.37	69.00	-7	25,899	-0.03%
2021/12/22	0	0.00	1	66.50	67.20	-1	25,872	0.00%
2021/12/21	3	65.00	2	65.00	65.00	1	25,843	0.00%
2021/12/20	0	0.00	2	65.00	64.60	-2	25,821	-0.01%
2021/12/17	8.3	63.79	9.2	63.03	63.20	-0.9	25,794	0.00%
2021/12/16	58	70.29	62	70.70	69.10	-4	25,719	-0.02%
2021/12/15	115	68.80	92	68.69	69.00	23	24,885	0.09%	大買/
2021/12/14	81	65.33	76	66.62	65.50	5	23,972	0.02%
2021/12/13	118.3	71.34	132	71.61	68.50	-13.7	23,267	-0.06%	大買/大賣/
2021/12/10	228	70.55	216	69.87	69.60	12	22,289	0.05%	大買/大賣/
2021/12/09	65	69.41	89.1	70.34	70.00	-24.1	20,311	-0.12%
2021/12/08	500.3	71.48	482.2	71.54	65.80	18.1	19,204	0.09%	大買/大賣/
2021/12/07	119.1	65.59	116	66.47	67.80	3.1	17,027	0.02%	大買/大賣/
2021/12/06	227.1	57.82	229	58.24	61.70	-1.9	15,747	-0.01%	大買/大賣/
2021/12/03	22	54.06	42	55.78	56.10	-20	14,291	-0.14%
2021/12/02	78	54.55	60.5	52.95	51.00	17.5	13,989	0.13%
2021/12/01	24	53.83	2	54.70	56.50	22	13,671	0.16%
2021/11/30	19	52.69	9.3	53.59	52.90	9.7	13,502	0.07%
2021/11/29	1	49.10	14	47.54	49.10	-13	13,356	-0.10%
2021/11/26	6.8	49.72	18	49.19	48.80	-11.2	13,285	-0.08%
2021/11/25	3	52.77	2	53.10	52.10	1	13,211	0.01%
2021/11/24	3	50.40	3	51.67	52.00	0	13,134	0.00%
2021/11/23	6	50.15	3	51.07	49.00	3	13,064	0.02%
2021/11/22	2	55.50	2	54.75	54.30	0	12,932	0.00%
2021/11/19	3	54.13	6	55.17	55.00	-3	12,867	-0.02%
2021/11/18	5	53.98	1.2	53.72	53.50	3.8	12,751	0.03%
2021/11/17	25	54.80	29	54.99	55.00	-4	12,670	-0.03%
2021/11/16	31	56.31	27	55.33	53.40	4	12,508	0.03%
2021/11/15	231.3	58.79	231	57.76	59.20	0.3	12,221	0.00%	大買/大賣/
2021/11/12	200	52.30	174.2	52.65	53.90	25.8	10,981	0.24%	大買/大賣/
2021/11/11	145.2	46.80	136	47.34	49.00	9.2	9,374	0.10%	大買/大賣/
2021/11/10	67	42.66	85	43.57	44.55	-18	7,524	-0.24%
2021/11/09	52	38.14	54	38.92	40.50	-2	6,650	-0.03%
2021/11/08	26	34.00	15	35.24	36.85	11	5,681	0.19%
2021/11/05	18	33.69	15	34.43	33.50	3	5,175	0.06%
2021/11/04	14	34.93	13	34.56	33.25	1	4,679	0.02%
2021/11/03	47	33.29	54	34.08	35.20	-7	4,353	-0.16%
2021/11/02	82	35.15	80.1	34.51	35.00	1.9	4,000	0.05%
2021/11/01	48.1	33.70	52	33.66	34.20	-3.9	3,237	-0.12%
2021/10/29	35	30.02	37	30.19	31.10	-2	2,623	-0.08%
2021/10/28	29	28.72	22	28.42	28.30	7	2,293	0.31%
2021/10/27	70	29.44	43	29.17	29.50	27	2,174	1.24%
2021/10/26	38	26.72	45	26.91	28.25	-7	1,615	-0.43%
2021/10/25	18	25.58	12	25.46	25.70	6	1,366	0.44%
2021/10/22	47	26.22	31	26.34	26.15	16	1,234	1.30%
2021/10/21	11	23.84	7	24.31	24.65	4	743	0.54%
2021/10/20	3	22.15	2	21.40	22.45	1	575	0.17%
2021/10/06	1	19.60	1	19.45	19.10	0	641	0.00%
2021/10/05	1	19.40	0	0.00	19.35	1	650	0.15%
2021/10/01	1	20.55	2	20.40	19.95	-1	659	-0.15%
2021/09/30	2	20.85	1	20.80	21.05	1	696	0.14%
2021/09/23	1	20.45	0	0.00	20.00	1	765	0.13%
2021/09/22	1	19.85	0	0.00	20.10	1	770	0.13%
2021/09/17	0	0.00	15	20.45	20.45	-15	773	-1.94%
2021/09/16	15	22.25	0	0.00	21.30	15	771	1.95%
2021/09/15	0	0.00	1	19.45	20.80	-1	726	-0.14%
2021/09/13	1	19.25	0	0.00	19.10	1	703	0.14%
2021/09/08	0	0.00	2	19.35	18.90	-2	730	-0.27%
2021/09/06	0	0.00	1	20.20	20.20	-1	720	-0.14%
2021/08/27	1	20.40	0	0.00	20.00	1	654	0.15%
2021/08/25	0	0.00	1	20.00	20.00	-1	664	-0.15%
2021/08/24	1	19.85	0	0.00	19.65	1	695	0.14%
2021/08/16	0	0.00	2	20.50	20.00	-2	727	-0.27%
2021/08/13	2	21.00	0	0.00	20.85	2	722	0.28%
2021/08/09	4	21.70	0	0.00	21.10	4	747	0.53%
2021/08/04	2	23.05	4	23.21	23.20	-2	788	-0.25%
2021/07/30	1	21.90	0	0.00	21.90	1	810	0.12%
2021/07/29	2	22.05	2	22.15	22.15	0	819	0.00%
2021/07/28	1	22.10	0	0.00	21.70	1	838	0.12%
2021/07/27	1	23.15	1	23.60	22.80	0	856	0.00%
2021/07/26	1	23.40	1	23.80	23.45	0	862	0.00%
2021/07/23	0	0.00	5	22.45	22.70	-5	863	-0.58%
2021/07/22	3	22.25	0	0.00	22.25	3	877	0.34%
2021/07/20	2	22.80	0	0.00	22.55	2	890	0.22%
2021/07/16	1	23.35	4	23.73	23.15	-3	937	-0.32%
2021/07/15	0	0.00	1	22.20	22.30	-1	937	-0.11%
2021/07/13	3	23.35	2	23.05	22.50	1	1,022	0.10%
2021/07/12	0	0.00	5	22.91	23.20	-5	1,017	-0.49%
2021/07/09	3	22.85	0	0.00	22.80	3	1,043	0.29%
2021/07/08	1	22.70	1	22.80	22.70	0	1,114	0.00%
2021/07/07	0	0.00	2	23.35	23.25	-2	1,190	-0.17%
2021/07/05	3	22.92	1	23.45	22.90	2	1,378	0.15%
2021/07/01	2	21.20	1	21.15	21.10	1	1,686	0.06%
2021/06/30	0	0.00	1	22.30	21.95	-1	1,716	-0.06%
2021/06/29	0	0.00	1	21.45	21.45	-1	1,739	-0.06%
2021/06/25	2	22.70	0	0.00	22.40	2	1,772	0.11%
2021/06/18	1	22.20	1	22.30	22.20	0	1,813	0.00%
2021/06/11	1	21.80	0	0.00	21.60	1	1,926	0.05%
2021/05/31	0	0.00	1	22.85	23.00	-1	2,063	-0.05%
2021/05/20	1	20.25	0	0.00	20.50	1	2,208	0.05%
2021/05/19	2	20.78	0	0.00	20.90	2	2,255	0.09%
2021/05/18	2	19.20	0	0.00	20.00	2	2,367	0.08%
2021/05/17	1	18.00	0	0.00	18.20	1	2,368	0.04%
2021/05/12	0	0.00	1	21.85	21.10	-1	2,331	-0.04%
2021/05/11	0	0.00	1	24.40	23.15	-1	2,302	-0.04%
2021/05/10	1	26.40	0	0.00	25.55	1	2,292	0.04%
2021/05/06	2	25.43	0	0.00	25.30	2	2,292	0.09%
2021/05/04	0	0.00	9	23.92	24.35	-9	2,289	-0.39%
2021/05/03	0	0.00	3	26.10	26.30	-3	2,280	-0.13%
2021/04/29	1	27.80	0	0.00	27.80	1	2,276	0.04%
2021/04/28	1	28.85	0	0.00	28.60	1	2,272	0.04%
2021/04/27	0	0.00	2	29.00	28.95	-2	2,273	-0.09%
2021/04/26	1	29.20	0	0.00	28.65	1	2,270	0.04%
2021/04/23	3	28.15	1	28.40	28.40	2	2,295	0.09%
2021/04/22	1	29.00	2	27.65	27.80	-1	2,304	-0.04%
2021/04/21	1	29.60	5	29.85	29.50	-4	2,278	-0.18%
2021/04/20	1	29.45	1	29.80	30.45	0	2,260	0.00%
2021/04/19	2	30.28	1	29.50	28.80	1	2,245	0.04%
2021/04/16	5	30.31	0	0.00	30.00	5	2,252	0.22%
2021/04/14	1	30.50	2	30.85	30.90	-1	2,252	-0.04%
2021/04/13	5	31.10	16	30.87	30.50	-11	2,271	-0.48%
2021/04/12	7	32.73	2	32.83	31.95	5	2,334	0.21%
2021/04/09	2	30.73	6	30.70	30.95	-4	2,253	-0.18%
2021/04/08	24	30.45	14	30.38	29.90	10	2,167	0.46%
2021/04/07	2	28.18	3	27.17	28.20	-1	2,018	-0.05%
2021/04/06	1	26.45	0	0.00	26.95	1	1,955	0.05%
2021/04/01	0	0.00	10	26.37	26.35	-10	1,970	-0.51%
2021/03/31	3	25.88	3	26.10	25.85	0	1,984	0.00%
2021/03/29	1	25.20	1	25.70	25.60	0	2,041	0.00%
2021/03/18	0	0.00	3	26.42	25.95	-3	3,546	-0.08%
2021/03/17	2	26.15	5	26.12	26.20	-3	3,602	-0.08%
2021/03/16	1	25.45	2	25.48	25.30	-1	3,599	-0.03%
2021/03/15	2	25.75	1	25.65	25.75	1	3,640	0.03%
2021/03/11	0	0.00	1	25.35	25.00	-1	3,819	-0.03%
2021/03/10	1	24.25	3	24.37	24.25	-2	3,890	-0.05%
2021/03/09	2	24.50	2	24.20	24.60	0	3,965	0.00%
2021/03/08	0	0.00	2	24.43	24.25	-2	4,009	-0.05%
2021/03/05	2	25.40	0	0.00	24.60	2	4,003	0.05%
2021/03/03	1	24.85	0	0.00	24.60	1	3,913	0.03%
2021/03/02	2	25.70	0	0.00	25.20	2	3,901	0.05%
2021/02/25	1	24.90	0	0.00	24.80	1	3,854	0.03%
2021/02/24	1	25.20	0	0.00	25.25	1	3,847	0.03%
2021/02/23	0	0.00	13	25.95	25.20	-13	3,842	-0.34%
2021/02/22	3	25.13	1	25.30	25.05	2	3,810	0.05%
2021/02/19	3	24.52	0	0.00	24.85	3	3,788	0.08%
2021/02/18	0	0.00	24	23.79	24.60	-24	3,737	-0.64%
2021/02/05	0	0.00	5	21.60	21.05	-5	3,611	-0.14%
2021/02/01	1	21.80	2	21.28	21.15	-1	3,613	-0.03%
2021/01/26	1	21.85	0	0.00	22.15	1	3,571	0.03%
2021/01/22	7	21.11	0	0.00	21.35	7	3,541	0.20%
2021/01/21	10	22.00	0	0.00	21.60	10	3,526	0.28%
2021/01/20	2	23.20	5	22.00	22.00	-3	3,513	-0.09%
2021/01/18	0	0.00	7	22.91	23.25	-7	3,478	-0.20%
2021/01/15	3	23.30	0	0.00	23.05	3	3,436	0.09%
2021/01/14	2	23.43	0	0.00	23.70	2	3,414	0.06%
2021/01/12	2	23.93	0	0.00	23.20	2	3,365	0.06%
2021/01/11	6	24.48	3	24.80	24.55	3	3,332	0.09%
2021/01/08	3	25.43	2	24.65	24.25	1	3,282	0.03%
2021/01/07	5	25.96	3	25.90	25.60	2	3,242	0.06%
2021/01/06	25	27.14	22	26.38	25.80	3	3,218	0.09%
2021/01/05	31	26.29	30	27.04	26.80	1	3,121	0.03%
2021/01/04	2	25.70	0	0.00	25.55	2	2,975	0.07%
2020/12/31	2	25.75	6	25.91	25.75	-4	2,950	-0.14%
2020/12/30	7	25.97	1	26.25	26.70	6	2,906	0.21%
2020/12/29	4	25.08	1	25.25	25.05	3	2,796	0.11%
2020/12/28	0	0.00	1	25.45	25.05	-1	2,766	-0.04%
2020/12/25	3	25.30	5	25.00	25.20	-2	2,711	-0.07%
2020/12/24	2	24.65	4	25.35	25.20	-2	2,660	-0.08%
2020/12/23	3	24.18	2	24.20	24.00	1	2,588	0.04%
2020/12/22	4	24.31	15	24.63	23.80	-11	2,565	-0.43%
2020/12/21	18	25.48	23	24.90	24.60	-5	2,525	-0.20%
2020/12/18	13	26.65	4	26.25	26.50	9	2,439	0.37%
2020/12/17	23	27.85	13	27.57	27.35	10	2,312	0.43%
2020/12/16	62	29.22	44	29.62	27.10	18	2,119	0.85%
2020/12/15	10	26.75	9	26.91	28.80	1	1,284	0.08%
2020/12/14	16	26.79	8	26.75	26.20	8	1,168	0.68%
2020/12/11	28	24.33	31	24.64	25.40	-3	973	-0.31%
2020/12/10	2	23.15	6	23.52	23.10	-4	874	-0.46%
2020/12/09	8	24.29	3	24.45	23.80	5	853	0.59%
2020/12/08	5	23.75	5	24.01	24.00	0	814	0.00%
2020/12/07	37	23.79	25	23.14	24.50	12	797	1.50%
2020/12/04	13	21.05	20	20.60	22.40	-7	673	-1.04%
2020/12/03	1	20.90	1	20.60	20.40	0	602	0.00%
2020/12/02	10	19.75	8	19.40	20.75	2	561	0.36%
2020/11/30	0	0.00	1	18.75	18.50	-1	666	-0.15%
2020/11/25	6	19.10	0	0.00	19.10	6	684	0.88%
2020/11/23	3	18.95	3	19.45	18.65	0	668	0.00%
2020/11/18	2	17.70	2	18.20	18.15	0	635	0.00%
2020/10/29	1	16.90	1	17.45	16.95	0	579	0.00%
2020/09/25	1	18.65	11	18.80	18.15	-10	910	-1.10%
2020/09/24	2	19.00	0	0.00	18.35	2	913	0.22%
2020/09/23	3	19.25	0	0.00	19.35	3	921	0.33%
2020/09/11	1	19.05	0	0.00	18.65	1	912	0.11%
2020/09/09	0	0.00	3	20.50	20.85	-3	861	-0.35%
2020/09/04	13	20.52	3	20.43	20.95	10	779	1.28%
2020/09/03	2	19.68	0	0.00	20.05	2	689	0.29%
2020/08/20	0	0.00	1	15.90	15.90	-1	606	-0.16%
2020/08/17	1	17.45	0	0.00	17.40	1	609	0.16%
2020/07/28	4	16.83	0	0.00	16.45	4	633	0.63%
2020/07/27	0	0.00	1	16.60	16.75	-1	635	-0.16%
2020/07/23	1	18.00	0	0.00	18.00	1	629	0.16%
2020/07/22	2	18.40	0	0.00	18.25	2	625	0.32%
2020/07/21	2	18.95	2	18.95	18.75	0	580	0.00%
2020/07/15	0	0.00	1	19.00	18.80	-1	383	-0.26%
2020/07/09	1	21.75	1	21.90	21.15	0	389	0.00%
2020/07/08	0	0.00	3	20.48	21.00	-3	368	-0.81%
2020/07/07	4	20.30	1	20.30	20.10	3	365	0.82%
2020/07/03	0	0.00	4	20.80	20.30	-4	364	-1.10%
2020/07/02	4	20.40	0	0.00	20.25	4	358	1.11%
2020/06/08	0	0.00	2	20.25	20.30	-2	379	-0.53%
2020/06/02	2	19.40	0	0.00	19.45	2	403	0.50%
2020/06/01	2	19.35	0	0.00	19.45	2	403	0.50%
2020/05/13	10	21.00	10	20.88	20.60	0	535	0.00%
2020/05/08	0	0.00	1	20.25	19.95	-1	528	-0.19%
2020/04/24	0	0.00	1	18.10	18.35	-1	570	-0.18%
2020/04/21	0	0.00	1	18.15	17.80	-1	570	-0.18%
2020/04/17	1	18.30	0	0.00	17.65	1	566	0.18%
2020/04/15	1	17.40	0	0.00	17.65	1	552	0.18%
2020/04/14	0	18.80	0	0.00	17.60	0	548	0.00%
2020/04/08	0	0.00	4	15.24	16.20	-4	557	-0.72%
2020/04/07	4	15.00	0	0.00	14.95	4	556	0.72%
2020/04/06	0	14.95	0	0.00	14.45	0	560	0.00%
2020/04/01	0	0.00	4	14.40	14.40	-4	571	-0.70%
2020/03/31	4	14.30	0	0.00	14.30	4	595	0.67%
2020/03/16	0	0.00	1	17.10	15.50	-1	748	-0.13%
2020/03/13	1	16.80	0	0.00	16.90	1	733	0.14%
2020/02/27	0	0.00	4	22.90	22.90	-4	673	-0.59%
2020/02/26	1	24.80	0	0.00	24.10	1	667	0.15%
2020/02/24	1	24.40	1	24.75	25.00	0	654	0.00%
2020/02/21	2	25.65	0	0.00	24.80	2	641	0.31%
2020/02/20	2	23.45	2	25.30	25.30	0	589	0.00%
2020/02/13	2	23.75	2	23.40	23.40	0	548	0.00%
2020/02/07	0	22.80	0	0.00	22.60	0	554	0.00%
2020/02/04	10	23.35	10	23.10	23.10	0	550	0.00%
2020/01/09	23	28.10	0	0.00	28.10	23	531	4.33%
2020/01/08	0	0.00	23	27.74	27.70	-23	534	-4.30%
2020/01/03	5	28.85	0	0.00	28.80	5	560	0.89%
2020/01/02	5	29.28	0	0.00	29.15	5	554	0.90%
2019/12/31	0	0.00	1	30.00	29.70	-1	544	-0.18%
2019/12/30	0	0.00	2	30.40	30.30	-2	538	-0.37%
2019/12/27	2	30.35	0	0.00	30.15	2	540	0.37%
2019/12/25	1	30.45	1	30.55	30.00	0	515	0.00%
2019/12/24	10	30.41	7	30.69	30.00	3	466	0.64%
2019/12/23	0	0.00	4	28.65	28.55	-4	367	-1.09%
2019/12/19	0	0.00	1	28.40	28.50	-1	353	-0.28%
2019/12/18	0	0.00	1	28.50	28.50	-1	355	-0.28%
2019/12/17	0	0.00	6	28.60	28.55	-6	357	-1.68%
2019/12/16	2	28.85	0	0.00	28.70	2	361	0.55%
2019/12/11	2	27.65	0	0.00	27.60	2	334	0.60%
2019/12/10	0	0.00	2	27.95	28.00	-2	334	-0.60%
2019/11/07	0	0.00	1	30.30	30.20	-1	563	-0.18%
2019/11/06	1	30.40	0	0.00	30.35	1	560	0.18%
2019/10/31	0	0.00	8	31.20	31.15	-8	562	-1.42%
2019/10/30	3	31.02	0	0.00	30.90	3	562	0.53%
2019/10/29	0	0.00	3	32.10	31.80	-3	548	-0.55%
2019/10/28	1	30.55	1	30.75	30.75	0	536	0.00%
2019/10/24	4	31.00	0	0.00	31.00	4	542	0.74%
2019/10/16	0	0.00	1	32.20	31.95	-1	551	-0.18%
2019/10/14	0	0.00	2	32.28	32.80	-2	533	-0.37%
2019/10/08	1	31.10	0	0.00	31.00	1	518	0.19%
2019/10/04	2	31.08	0	0.00	31.00	2	560	0.36%
2019/10/01	0	0.00	1	31.00	31.05	-1	572	-0.17%
2019/09/25	0	0.00	12	31.29	31.45	-12	572	-2.10%
2019/09/24	3	31.92	0	0.00	31.85	3	575	0.52%
2019/09/19	0	0.00	1	32.50	32.40	-1	592	-0.17%
2019/09/18	11	32.49	0	0.00	31.75	11	595	1.85%
2019/09/09	0	0.00	2	33.20	32.75	-2	623	-0.32%
2019/09/06	2	33.10	0	0.00	33.10	2	624	0.32%
2019/09/05	0	0.00	3	34.08	33.40	-3	640	-0.47%
2019/09/04	3	35.65	1	35.15	34.35	2	629	0.32%
2019/09/03	1	34.40	4	34.43	34.60	-3	562	-0.53%
2019/08/28	0	0.00	1	33.75	33.60	-1	523	-0.19%
2019/08/21	0	0.00	1	32.85	33.25	-1	493	-0.20%
2019/08/15	1	29.80	0	0.00	30.00	1	505	0.20%
2019/07/26	1	33.55	0	0.00	33.55	1	673	0.15%
2019/07/25	4	33.19	2	32.90	33.35	2	680	0.29%
2019/07/24	2	32.90	0	0.00	33.00	2	693	0.29%
2019/07/17	0	0.00	2	33.00	32.85	-2	959	-0.21%
2019/07/10	0	0.00	1	34.90	34.15	-1	1,241	-0.08%
2019/07/09	0	0.00	1	33.70	34.90	-1	1,236	-0.08%
2019/07/05	1	33.35	0	0.00	33.40	1	1,309	0.08%
2019/07/03	1	33.50	1	33.75	33.30	0	1,430	0.00%
2019/07/02	1	33.90	2	33.65	33.90	-1	1,480	-0.07%
2019/07/01	2	33.75	0	0.00	33.70	2	1,550	0.13%
2019/06/27	0	0.00	2	34.10	33.50	-2	1,613	-0.12%
2019/06/26	2	32.75	0	0.00	32.65	2	1,622	0.12%
2019/06/24	5	33.65	14	33.54	33.50	-9	1,887	-0.48%
2019/06/21	2	32.50	0	0.00	32.40	2	1,975	0.10%
2019/06/20	4	31.80	0	0.00	31.70	4	1,965	0.20%
2019/06/19	3	31.50	70	31.50	31.85	-67	1,974	-3.39%
2019/06/14	0	0.00	1	31.55	31.60	-1	2,073	-0.05%
2019/06/12	1	30.80	0	0.00	30.80	1	2,166	0.05%
2019/06/11	0	0.00	60	30.83	30.80	-60	2,176	-2.76%
2019/06/06	0	0.00	2	30.20	30.05	-2	2,186	-0.09%
2019/06/05	2	30.60	2	30.70	30.40	0	2,190	0.00%
2019/06/04	2	30.60	0	0.00	30.60	2	2,196	0.09%
2019/06/03	0	0.00	2	31.05	30.60	-2	2,223	-0.09%
2019/05/31	2	31.00	0	0.00	31.50	2	2,238	0.09%
2019/05/15	0	0.00	2	34.00	34.15	-2	2,563	-0.08%
2019/05/14	4	33.89	0	0.00	33.90	4	2,597	0.15%
2019/05/13	0	0.00	1	33.10	33.70	-1	2,595	-0.04%
2019/05/08	1	36.00	0	0.00	36.60	1	2,561	0.04%
2019/04/29	1	35.80	1	38.40	36.35	0	2,567	0.00%
2019/04/26	8	39.85	3	40.53	39.75	5	2,629	0.19%
2019/04/25	2	40.20	0	0.00	39.80	2	2,599	0.08%
2019/04/23	0	0.00	5	39.47	39.55	-5	2,535	-0.20%
2019/04/22	4	38.45	0	0.00	38.30	4	2,470	0.16%
2019/04/19	2	38.35	1	38.80	38.30	1	2,455	0.04%
2019/04/18	0	0.00	2	40.68	38.90	-2	2,430	-0.08%
2019/04/16	50	39.00	4	39.08	40.20	46	2,311	1.99%
2019/04/15	50	38.40	2	38.30	38.40	48	2,194	2.19%
2019/04/12	5	38.00	6	37.68	37.70	-1	2,174	-0.05%
2019/04/11	3	37.70	5	37.45	37.25	-2	2,141	-0.09%
2019/04/10	58	39.17	21	38.38	38.45	37	2,081	1.78%
2019/04/09	1	38.35	2	37.95	37.95	-1	1,987	-0.05%
2019/04/08	2	38.73	1	38.45	37.85	1	1,962	0.05%
2019/04/03	6	38.23	7	38.14	38.40	-1	1,917	-0.05%
2019/04/02	2	36.78	2	35.90	37.00	0	1,852	0.00%
2019/04/01	2	36.35	2	36.25	36.00	0	1,817	0.00%
2019/03/29	2	37.15	0	0.00	37.05	2	1,789	0.11%
2019/03/28	0	0.00	5	37.90	37.10	-5	1,771	-0.28%
2019/03/27	7	38.40	6	38.03	38.40	1	1,696	0.06%
2019/03/26	1	35.65	5	36.83	36.85	-4	1,524	-0.26%
2019/03/22	0	0.00	2	35.05	34.40	-2	1,429	-0.14%
2019/03/21	7	34.73	0	0.00	34.95	7	1,433	0.49%
2019/03/19	5	36.04	0	0.00	35.00	5	1,463	0.34%
2019/03/18	2	35.25	7	34.88	35.80	-5	1,393	-0.36%
2019/03/15	3	33.00	0	0.00	33.00	3	1,314	0.23%
2019/03/14	1	32.35	0	0.00	32.35	1	1,311	0.08%
2019/03/12	1	33.75	2	33.75	33.20	-1	1,343	-0.07%
2019/03/11	2	33.55	2	33.20	33.40	0	1,395	0.00%
2019/03/07	0	0.00	1	34.10	33.05	-1	1,442	-0.07%
2019/03/06	1	34.15	0	0.00	34.30	1	1,450	0.07%
2019/02/26	4	35.93	5	36.52	35.30	-1	1,439	-0.07%
2019/02/20	3	34.20	2	34.45	34.20	1	1,384	0.07%
2019/02/19	0	0.00	2	32.00	32.65	-2	1,360	-0.15%
2019/02/18	2	32.50	2	32.40	32.40	0	1,388	0.00%
2019/02/15	2	32.40	1	32.50	32.35	1	1,388	0.07%
2019/02/14	2	34.08	1	33.10	33.00	1	1,395	0.07%
2019/02/13	0	0.00	1	31.40	33.35	-1	1,372	-0.07%
2019/02/12	1	31.00	0	0.00	30.90	1	1,337	0.07%
2019/01/29	0	0.00	2	31.85	31.30	-2	1,357	-0.15%
2019/01/24	0	0.00	2	32.60	32.45	-2	1,381	-0.14%
2019/01/23	2	33.10	0	0.00	33.10	2	1,391	0.14%
2019/01/21	2	34.00	3	33.70	33.50	-1	1,394	-0.07%
2019/01/18	58	32.74	56	32.73	33.50	2	1,376	0.15%
2019/01/17	0	0.00	4	31.65	31.95	-4	1,248	-0.32%
2019/01/14	0	0.00	2	29.35	29.00	-2	1,258	-0.16%
2019/01/11	2	29.60	0	0.00	29.30	2	1,273	0.16%
2019/01/10	1	29.80	0	0.00	29.40	1	1,283	0.08%
2019/01/03	0	0.00	2	29.30	29.10	-2	1,419	-0.14%
2019/01/02	2	29.20	0	0.00	29.20	2	1,439	0.14%
2018/12/24	2	29.80	0	0.00	29.60	2	1,560	0.13%
2018/12/22	1	29.60	0	0.00	29.60	1	1,563	0.06%
2018/12/13	10	33.90	12	33.43	33.70	-2	1,660	-0.12%
2018/12/12	0	0.00	3	31.23	31.40	-3	1,630	-0.18%
2018/12/11	3	30.77	0	0.00	30.70	3	1,633	0.18%
2018/12/10	0	0.00	1	30.20	30.25	-1	1,649	-0.06%
2018/12/07	3	31.48	0	0.00	31.40	3	1,645	0.18%
2018/12/05	4	34.55	0	0.00	33.60	4	1,637	0.24%
2018/12/04	9	36.96	9	37.33	35.40	0	1,659	0.00%
2018/12/03	2	34.70	0	0.00	35.00	2	1,652	0.12%
2018/11/30	0	0.00	2	33.55	33.20	-2	1,649	-0.12%
2018/11/29	2	33.70	0	0.00	33.70	2	1,640	0.12%
2018/11/28	0	0.00	3	34.15	33.75	-3	1,616	-0.19%
2018/11/27	0	0.00	1	32.75	33.70	-1	1,604	-0.06%
2018/11/26	1	32.90	1	32.60	32.80	0	1,601	0.00%
2018/11/23	1	32.30	0	0.00	31.65	1	1,598	0.06%
2018/11/22	3	33.50	2	34.80	32.35	1	1,601	0.06%
2018/11/21	2	34.30	0	0.00	34.30	2	1,580	0.13%
2018/11/20	1	35.00	1	34.15	33.70	0	1,569	0.00%
2018/11/19	2	33.40	3	34.10	33.95	-1	1,540	-0.06%
2018/11/16	4	32.64	1	32.75	31.80	3	1,502	0.20%
2018/11/15	0	0.00	3	29.55	31.25	-3	1,447	-0.21%
2018/11/13	0	0.00	4	28.63	28.90	-4	1,449	-0.28%
2018/11/12	6	28.68	2	29.10	28.30	4	1,453	0.28%
2018/11/09	1	28.50	11	29.06	28.30	-10	1,456	-0.69%
2018/11/08	2	30.85	2	31.10	30.25	0	1,462	0.00%
2018/11/07	2	30.90	0	0.00	30.95	2	1,507	0.13%
2018/11/06	5	30.70	7	30.68	30.25	-2	1,557	-0.13%
2018/11/05	8	30.35	0	0.00	31.40	8	1,564	0.51%
2018/11/01	0	0.00	2	29.65	30.30	-2	1,579	-0.13%
2018/10/31	2	28.35	0	0.00	28.20	2	1,608	0.12%
2018/10/29	2	27.00	0	0.00	26.90	2	1,665	0.12%
2018/10/26	0	0.00	2	27.60	27.45	-2	1,694	-0.12%
2018/10/25	0	0.00	2	28.50	28.75	-2	1,684	-0.12%
2018/10/23	1	31.30	3	31.93	31.30	-2	1,749	-0.11%
2018/10/22	4	31.89	0	0.00	31.80	4	1,748	0.23%
2018/10/19	0	0.00	2	30.45	31.55	-2	1,778	-0.11%
2018/10/18	3	31.95	2	32.00	31.50	1	1,781	0.06%
2018/10/17	2	31.85	0	0.00	31.65	2	1,786	0.11%
2018/10/11	1	27.90	0	0.00	27.90	1	1,859	0.05%
2018/10/09	1	32.90	2	32.00	31.00	-1	1,865	-0.05%
2018/10/08	1	33.00	1	34.65	32.80	0	1,885	0.00%
2018/10/04	0	0.00	15	39.05	38.30	-15	1,946	-0.77%
2018/10/03	24	41.94	9	40.44	40.00	15	2,017	0.74%
2018/09/26	2	40.50	0	0.00	40.55	2	2,294	0.09%
2018/09/25	7	41.71	7	41.16	40.95	0	2,424	0.00%
2018/09/21	0	0.00	1	39.20	40.90	-1	2,463	-0.04%
2018/09/20	3	39.40	2	39.95	38.00	1	2,684	0.04%
2018/09/18	2	41.38	0	0.00	41.35	2	3,350	0.06%
2018/09/14	1	40.85	2	43.70	43.30	-1	3,791	-0.03%
2018/09/13	1	42.80	2	42.40	40.30	-1	3,854	-0.03%
2018/09/12	1	41.40	0	0.00	41.30	1	3,986	0.03%
2018/09/10	2	40.63	1	41.35	40.85	1	4,056	0.02%
2018/09/07	1	42.60	0	0.00	40.70	1	4,066	0.02%
2018/09/06	1	46.45	1	46.70	44.90	0	4,073	0.00%
2018/08/30	0	0.00	1	48.85	48.60	-1	4,571	-0.02%
2018/08/29	3	48.97	1	49.55	49.45	2	4,622	0.04%
2018/08/28	1	48.25	2	49.20	48.10	-1	4,709	-0.02%
2018/08/23	1	47.70	0	0.00	47.50	1	5,003	0.02%
2018/08/21	0	0.00	1	47.50	49.25	-1	5,333	-0.02%
2018/08/20	1	48.10	1	47.35	48.00	0	5,549	0.00%
2018/08/14	5	51.60	50	51.33	50.90	-45	6,158	-0.73%
2018/08/13	20	50.96	0	0.00	50.50	20	6,128	0.33%
2018/08/03	0	0.00	1	58.60	56.50	-1	6,091	-0.02%
2018/08/02	0	0.00	1	60.90	58.20	-1	6,040	-0.02%
2018/08/01	1	61.40	0	0.00	61.20	1	6,020	0.02%
2018/07/31	1	60.80	0	0.00	60.90	1	6,046	0.02%
2018/07/30	0	0.00	2	63.10	62.00	-2	6,134	-0.03%
2018/07/27	1	61.60	1	62.80	61.60	0	6,140	0.00%
2018/07/24	3	60.10	3	60.80	60.70	0	6,113	0.00%
2018/07/20	0	0.00	7	59.66	60.40	-7	6,091	-0.11%
2018/07/19	2	60.40	0	0.00	60.10	2	6,065	0.03%
2018/07/18	1	60.50	0	0.00	59.30	1	6,043	0.02%
2018/07/13	4	65.83	3	65.50	64.20	1	5,941	0.02%
2018/07/12	4	64.35	5	63.68	63.70	-1	5,906	-0.02%
2018/07/11	0	0.00	2	66.60	64.70	-2	5,866	-0.03%
2018/07/10	1	65.00	0	0.00	64.50	1	5,781	0.02%
2018/07/09	0	0.00	1	67.30	65.30	-1	5,750	-0.02%
2018/07/06	2	65.25	8	66.70	67.40	-6	5,721	-0.10%
2018/07/05	4	67.90	3	67.53	66.50	1	5,655	0.02%
2018/07/04	2	67.40	2	68.20	68.20	0	5,609	0.00%
2018/07/03	3	70.40	4	69.30	65.90	-1	5,540	-0.02%
2018/07/02	20	70.74	5	71.18	70.50	15	5,429	0.28%
2018/06/29	17	72.49	20	72.09	72.10	-3	5,423	-0.06%
2018/06/28	73	71.43	71	71.34	70.90	2	5,288	0.04%
2018/06/27	34	70.91	19	71.13	72.70	15	4,922	0.30%
2018/06/26	9	67.39	5	67.04	66.10	4	4,628	0.09%
2018/06/25	5	65.08	6	66.18	66.80	-1	4,457	-0.02%
2018/06/22	2	63.50	1	63.00	63.00	1	4,266	0.02%
2018/06/21	2	65.00	1	66.20	65.80	1	4,197	0.02%
2018/06/20	0	0.00	1	62.80	60.60	-1	4,086	-0.02%
2018/06/19	2	63.15	1	64.10	63.10	1	4,123	0.02%
2018/06/15	2	63.85	1	62.80	63.40	1	4,267	0.02%
2018/06/13	7	65.16	0	0.00	63.80	7	4,244	0.16%
2018/06/11	1	60.00	1	60.40	63.00	0	3,896	0.00%
2018/06/07	0	0.00	3	60.80	60.70	-3	3,768	-0.08%
2018/06/04	0	0.00	1	65.50	63.00	-1	3,620	-0.03%
2018/06/01	5	62.40	4	64.03	64.00	1	3,584	0.03%
2018/05/31	6	64.70	6	65.78	62.20	0	3,498	0.00%
2018/05/30	1	63.00	0	0.00	63.60	1	3,439	0.03%
2018/05/29	0	0.00	3	62.90	62.00	-3	3,306	-0.09%
2018/05/28	4	61.78	15	62.17	62.30	-11	3,317	-0.33%
2018/05/25	1	56.50	14	57.99	58.60	-13	3,125	-0.42%
2018/05/24	8	53.06	5	53.96	56.50	3	2,815	0.11%
2018/05/23	0	0.00	5	52.34	53.20	-5	2,658	-0.19%
2018/05/22	1	48.80	0	0.00	48.50	1	2,483	0.04%
2018/05/21	0	0.00	1	49.00	50.00	-1	2,481	-0.04%
2018/05/18	1	47.35	0	0.00	47.35	1	2,478	0.04%
2018/05/17	0	0.00	1	48.55	48.30	-1	2,504	-0.04%
2018/05/16	1	48.25	0	0.00	48.20	1	2,528	0.04%
2018/05/14	1	49.00	1	49.10	50.30	0	2,633	0.00%
2018/05/11	1	48.45	10	48.50	48.15	-9	2,615	-0.34%
2018/05/10	2	48.50	2	49.20	48.05	0	2,631	0.00%
2018/05/09	6	48.66	0	0.00	48.60	6	2,627	0.23%
2018/05/08	0	0.00	1	50.00	50.00	-1	2,615	-0.04%
2018/05/07	1	50.60	8	50.14	50.90	-7	2,613	-0.27%
2018/05/04	0	0.00	2	47.95	48.00	-2	2,515	-0.08%
2018/05/03	1	44.70	0	0.00	44.60	1	2,482	0.04%
2018/05/02	4	44.69	1	46.05	45.10	3	2,583	0.12%
2018/04/30	7	44.54	10	44.95	45.50	-3	2,613	-0.11%
2018/04/25	1	43.70	17	43.30	43.40	-16	2,642	-0.61%
2018/04/24	4	42.61	2	41.95	42.65	2	2,652	0.08%
2018/04/23	1	44.55	3	43.03	43.35	-2	2,642	-0.08%
2018/04/20	2	46.35	0	0.00	46.35	2	2,637	0.08%
2018/04/18	0	0.00	2	47.13	46.40	-2	2,652	-0.08%
2018/04/17	1	46.85	4	45.61	46.85	-3	2,719	-0.11%
2018/04/13	3	46.10	0	0.00	46.10	3	2,811	0.11%
2018/04/12	1	46.10	0	0.00	46.10	1	2,949	0.03%
2018/04/10	1	49.15	2	48.28	47.75	-1	3,120	-0.03%
2018/04/09	2	48.98	0	0.00	48.60	2	3,250	0.06%
2018/04/02	2	51.05	1	51.10	50.50	1	3,534	0.03%
2018/03/31	7	50.96	13	51.57	50.00	-6	3,485	-0.17%
2018/03/30	4	48.86	1	49.60	48.40	3	3,408	0.09%
2018/03/28	3	48.87	4	49.19	49.20	-1	3,454	-0.03%
2018/03/27	4	48.33	4	48.45	48.20	0	3,442	0.00%
2018/03/26	2	46.25	1	46.50	46.25	1	3,436	0.03%
2018/03/23	3	46.57	1	46.70	45.90	2	3,513	0.06%
2018/03/22	8	49.61	1	50.60	48.45	7	3,557	0.20%
2018/03/21	4	49.18	3	50.50	48.50	1	3,555	0.03%
2018/03/20	1	46.85	4	47.14	49.95	-3	3,537	-0.08%
2018/03/19	5	45.48	4	46.10	45.45	1	3,584	0.03%
2018/03/16	0	0.00	1	45.70	45.40	-1	3,779	-0.03%
2018/03/15	4	45.55	4	46.40	45.55	0	4,008	0.00%
2018/03/14	9	45.67	5	45.93	45.65	4	4,107	0.10%
2018/03/13	5	46.04	3	46.52	45.50	2	4,161	0.05%
2018/03/12	0	0.00	2	45.83	45.35	-2	4,173	-0.05%
2018/03/09	3	45.73	1	46.40	45.35	2	4,226	0.05%
2018/03/08	4	45.23	1	45.40	46.00	3	4,319	0.07%
2018/03/07	3	47.20	4	47.30	45.30	-1	4,470	-0.02%
2018/03/06	3	47.85	2	48.70	47.50	1	4,648	0.02%
2018/03/05	1	47.85	2	49.68	47.85	-1	4,758	-0.02%
2018/03/02	5	47.55	0	0.00	47.00	5	4,706	0.11%
2018/03/01	1	46.50	15	47.13	48.20	-14	4,707	-0.30%
2018/02/27	0	0.00	11	43.71	43.85	-11	4,690	-0.23%
2018/02/23	5	40.39	4	40.38	40.05	1	4,854	0.02%
2018/02/22	0	0.00	1	39.50	39.40	-1	4,882	-0.02%
2018/02/21	7	40.52	1	40.10	40.05	6	4,899	0.12%
2018/02/09	0	0.00	3	39.42	39.60	-3	4,916	-0.06%
2018/02/07	3	38.57	3	39.47	37.85	0	4,993	0.00%
2018/02/06	11	39.90	1	38.95	39.30	10	5,057	0.20%
2018/02/05	2	43.40	2	44.55	43.20	0	5,016	0.00%
2018/02/02	4	46.45	5	46.50	45.10	-1	5,018	-0.02%
2018/02/01	6	48.11	8	48.41	47.65	-2	5,017	-0.04%
2018/01/30	7	49.56	7	50.71	48.60	0	5,058	0.00%
2018/01/29	5	48.47	1	48.90	49.10	4	5,066	0.08%
2018/01/26	2	48.70	3	49.00	49.00	-1	5,082	-0.02%
2018/01/25	13	49.57	6	49.85	48.40	7	5,076	0.14%
2018/01/24	13	52.55	1	54.90	52.30	12	5,033	0.24%
2018/01/23	5	55.00	1	54.50	54.50	4	5,094	0.08%
2018/01/22	0	0.00	11	55.53	55.60	-11	5,186	-0.21%
2018/01/19	1	53.40	0	0.00	53.80	1	5,443	0.02%
2018/01/15	0	0.00	1	53.50	53.30	-1	6,020	-0.02%
2018/01/12	9	52.60	7	52.79	52.70	2	6,022	0.03%
2018/01/11	19	51.82	0	0.00	51.90	19	6,023	0.32%
2018/01/09	11	56.73	0	0.00	57.00	11	5,983	0.18%
2018/01/05	0	0.00	1	55.10	55.70	-1	5,948	-0.02%
2018/01/04	1	55.60	2	54.40	55.70	-1	6,082	-0.02%
2018/01/03	2	55.80	0	0.00	54.70	2	5,946	0.03%
2018/01/02	1	50.10	15	53.43	54.00	-14	5,866	-0.24%