雷科 (6207)-台新-高雄券商分點個股進出

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

雷科

(6207)

可現股當沖

股價
60.5
漲跌
▲0.2
漲幅
+0.33%
成交量
423張
產業
上櫃電子零組件類股
192人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

雷科 (6207)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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	2	60.85	0	0.00	60.50	2	4,419	0.05%
2024/11/20	1	59.80	37.1	60.19	60.00	-36.1	4,567	-0.79%
2024/11/19	38	60.87	0	0.00	61.00	38	4,741	0.80%
2024/11/18	0	0.00	2	59.70	59.50	-2	4,962	-0.04%
2024/11/15	1	61.80	3	61.57	61.10	-2	5,385	-0.04%
2024/11/14	5.1	61.56	7	61.89	61.30	-1.9	5,566	-0.03%
2024/11/13	7	62.96	2	62.80	62.80	5	5,623	0.09%
2024/11/12	18.1	63.45	48	62.60	62.00	-29.9	5,694	-0.53%
2024/11/11	3	68.13	3	67.77	67.90	0	5,836	0.00%
2024/11/08	8	68.34	4	67.70	67.20	4	5,871	0.07%
2024/11/07	3	69.53	1	69.40	69.20	2	5,879	0.03%
2024/11/06	32	68.87	4	68.98	68.80	28	5,888	0.48%
2024/11/05	14	69.69	14	69.42	68.60	0	5,911	0.00%
2024/11/04	31	67.89	3	68.50	67.90	28	5,946	0.47%
2024/11/01	41	68.12	6	68.40	68.70	35	5,954	0.59%
2024/10/30	3	69.27	1	70.10	69.00	2	5,961	0.03%
2024/10/29	38.1	69.75	40	70.11	68.80	-1.9	5,970	-0.03%
2024/10/28	21	73.08	4	74.50	72.10	17	5,958	0.29%
2024/10/25	19	75.71	16	75.92	75.30	3	5,946	0.05%
2024/10/24	35	74.36	42	75.35	75.90	-7	5,906	-0.12%
2024/10/23	15	74.95	7.1	74.82	74.90	8	5,822	0.14%
2024/10/22	1	74.60	3	74.73	74.00	-2	5,818	-0.03%
2024/10/21	23	74.70	28	74.76	74.40	-5	5,848	-0.09%
2024/10/18	11	73.82	7.1	73.88	73.00	3.9	5,873	0.07%
2024/10/17	3	73.93	5	73.66	74.40	-2	5,872	-0.03%
2024/10/16	24.1	73.85	24	74.19	74.00	0.1	5,873	0.00%
2024/10/15	80	75.56	79.1	76.60	74.80	0.9	5,858	0.02%
2024/10/14	78	76.82	69	77.33	76.70	9	5,801	0.16%
2024/10/11	26	75.88	25	76.06	75.00	1	5,714	0.02%
2024/10/09	315.7	80.71	463.7	80.27	76.80	-148	5,684	-2.60%	大買/大賣/鉅額交易
2024/10/08	332.1	79.48	251.3	79.85	79.60	80.8	5,132	1.58%	大買/大賣/
2024/10/07	78	77.05	47.6	77.14	77.90	30.4	4,731	0.64%
2024/10/04	4.1	71.85	3	71.60	71.10	1.1	4,833	0.02%
2024/10/01	5	73.68	8.2	73.88	73.00	-3.2	5,349	-0.06%
2024/09/30	3	72.23	3	71.63	71.50	0	5,529	0.00%
2024/09/27	9	72.62	20.5	72.34	71.80	-11.5	5,591	-0.21%
2024/09/26	44.8	73.70	30.1	73.76	74.00	14.7	5,721	0.26%
2024/09/25	28	73.45	87.1	71.78	73.50	-59.1	5,710	-1.03%
2024/09/24	1	67.60	3	68.43	67.90	-2	5,581	-0.04%
2024/09/23	7	66.76	6	66.92	66.30	1	5,601	0.02%
2024/09/20	15	67.63	17	67.69	67.60	-2	5,778	-0.03%
2024/09/19	6	65.27	5	65.44	65.70	1	5,816	0.02%
2024/09/18	3	64.27	9	64.23	63.30	-6	5,846	-0.10%
2024/09/16	4	64.15	1	63.90	63.70	3	5,982	0.05%
2024/09/13	4	64.48	1	64.90	64.10	3	6,181	0.05%
2024/09/12	64	64.63	16.1	64.49	64.80	47.9	6,240	0.77%
2024/09/11	6.1	63.21	6	63.73	62.50	0.1	6,311	0.00%
2024/09/10	26	67.45	42.5	65.27	65.00	-16.5	6,441	-0.26%
2024/09/09	14	69.58	5	69.32	69.40	9	6,526	0.14%
2024/09/06	5	71.38	55	71.58	70.60	-50	6,917	-0.72%
2024/09/05	7	73.27	6	74.53	72.00	1	7,321	0.01%
2024/09/04	15.2	71.22	19.9	71.79	72.00	-4.7	7,446	-0.06%
2024/09/03	25	76.61	26.1	76.48	75.30	-1.1	7,653	-0.01%
2024/09/02	63	77.69	16.4	76.15	75.80	46.6	7,678	0.61%
2024/08/30	13	74.62	32.2	74.93	73.30	-19.2	7,595	-0.25%
2024/08/29	23	74.88	17	74.95	74.50	6	7,594	0.08%
2024/08/28	56	77.22	72.5	76.88	75.70	-16.5	7,614	-0.22%
2024/08/27	55	77.59	34	77.39	77.40	21	7,598	0.28%
2024/08/26	61.1	77.55	58.3	77.72	76.80	2.8	7,576	0.04%
2024/08/23	26	73.81	23.2	74.84	75.50	2.8	7,489	0.04%
2024/08/22	35	75.15	35	75.21	74.20	0	7,944	0.00%
2024/08/21	17	76.58	9.9	76.92	76.00	7.1	8,072	0.09%
2024/08/20	52.5	76.63	42.1	76.27	76.80	10.4	7,961	0.13%
2024/08/19	49	75.14	54	75.01	75.50	-5	7,892	-0.06%
2024/08/16	30	71.82	115.9	72.56	74.90	-85.9	7,721	-1.11%	大賣/
2024/08/15	9	68.80	21	69.15	68.10	-12	7,776	-0.15%
2024/08/14	23	68.69	28	67.98	67.70	-5	7,787	-0.06%
2024/08/13	84.2	67.07	97.1	67.74	67.80	-12.9	7,832	-0.16%
2024/08/12	5.4	61.51	49	62.73	63.80	-43.6	7,787	-0.56%
2024/08/09	105	59.05	8	58.91	58.00	97	7,902	1.23%	大買/
2024/08/08	2	58.95	7	58.74	57.50	-5	8,015	-0.06%
2024/08/07	9.2	59.40	10	59.77	60.30	-0.8	8,126	-0.01%
2024/08/06	7.3	54.10	8	53.38	55.60	-0.7	8,282	-0.01%
2024/08/05	5.2	58.33	16	57.72	57.60	-10.8	8,452	-0.13%
2024/08/02	5.1	65.11	5	66.26	64.00	0.1	8,622	0.00%
2024/08/01	9	67.98	5	68.30	68.10	4	9,024	0.04%
2024/07/31	3	67.27	8	66.81	66.60	-5	9,159	-0.05%
2024/07/30	8.3	64.13	2.6	64.74	65.10	5.7	9,508	0.06%
2024/07/29	16.1	64.93	12.2	62.81	62.50	3.9	9,658	0.04%
2024/07/26	3.1	64.35	14	63.97	65.30	-10.9	9,723	-0.11%
2024/07/23	9.2	68.17	8	67.63	67.20	1.2	9,870	0.01%
2024/07/22	19.5	68.61	29	69.06	68.00	-9.5	10,475	-0.09%
2024/07/19	16.3	71.97	10.2	72.85	71.40	6.1	10,693	0.06%
2024/07/18	32.1	70.87	22.3	70.47	70.60	9.9	10,700	0.09%
2024/07/17	2	73.30	1.4	73.44	73.10	0.6	10,693	0.01%
2024/07/16	6	73.65	4.1	73.36	73.20	1.9	10,703	0.02%
2024/07/15	9.3	71.96	7	72.51	72.50	2.3	10,711	0.02%
2024/07/12	15.2	72.11	15	72.19	71.90	0.2	10,710	0.00%
2024/07/11	39.6	73.86	10	74.02	73.30	29.6	10,693	0.28%
2024/07/10	19.4	75.89	14.2	75.55	74.90	5.3	10,664	0.05%
2024/07/09	21.7	75.09	23.4	74.61	76.00	-1.7	10,609	-0.02%
2024/07/08	100.6	80.20	114.5	78.97	77.60	-13.9	10,553	-0.13%	大賣/
2024/07/05	153.3	86.80	127.9	87.08	86.00	25.4	10,315	0.25%	大買/大賣/
2024/07/04	28	77.20	52	79.20	82.30	-24	10,026	-0.24%
2024/07/03	56	75.84	60.5	75.38	74.90	-4.5	10,356	-0.04%
2024/07/02	51.1	75.78	22.1	75.24	74.60	29	10,606	0.27%
2024/07/01	9	75.30	48.3	74.96	76.00	-39.3	10,862	-0.36%
2024/06/28	12.2	73.18	6	73.80	73.00	6.2	11,007	0.06%
2024/06/27	13.1	74.57	11	73.71	73.40	2.1	11,084	0.02%
2024/06/26	26.1	75.59	51	75.71	74.60	-24.9	11,061	-0.23%
2024/06/25	67.7	73.03	41.5	73.07	74.20	26.2	10,882	0.24%
2024/06/24	37.4	72.25	91	72.96	71.50	-53.6	10,820	-0.50%
2024/06/21	18.1	75.90	43.4	76.47	74.00	-25.3	10,795	-0.23%
2024/06/20	71.1	75.88	47.9	75.83	76.00	23.2	10,692	0.22%
2024/06/19	18.4	72.66	82.1	72.50	74.00	-63.7	10,493	-0.61%
2024/06/18	43.3	74.09	49.3	73.92	72.70	-6	10,447	-0.06%
2024/06/17	61.3	73.95	45.5	73.88	73.50	15.8	10,378	0.15%
2024/06/14	93.8	71.31	29	71.65	71.10	64.8	10,279	0.63%
2024/06/13	162.3	75.03	111	75.92	73.50	51.3	10,128	0.51%	大買/大賣/
2024/06/12	171.5	74.97	151	75.19	75.80	20.5	9,723	0.21%	大買/大賣/
2024/06/11	45.2	72.29	30.3	73.19	72.10	15	9,321	0.16%
2024/06/07	63	72.29	73.8	72.55	72.60	-10.8	9,165	-0.12%
2024/06/06	30	70.00	33.2	69.95	69.50	-3.2	8,909	-0.04%
2024/06/05	26	67.43	21	67.54	67.20	5	8,784	0.06%
2024/06/04	20	67.72	5	68.16	67.10	15	8,810	0.17%
2024/06/03	30	69.16	15	69.55	68.70	15	8,820	0.17%
2024/05/31	25	70.46	28.5	69.23	69.60	-3.5	8,808	-0.04%
2024/05/30	25.5	68.41	29.9	68.52	68.50	-4.4	8,755	-0.05%
2024/05/29	66	71.34	36.2	71.56	70.50	29.8	8,683	0.34%
2024/05/28	108	74.36	117.9	75.22	72.70	-9.9	8,552	-0.12%	大買/大賣/
2024/05/27	22.2	71.45	31.5	71.80	71.60	-9.3	8,128	-0.11%
2024/05/24	23	68.85	37	69.29	68.40	-14	7,992	-0.17%
2024/05/23	22.1	70.36	35	70.51	69.50	-12.9	8,061	-0.16%
2024/05/22	82.3	71.29	82.3	71.18	71.30	0	8,102	0.00%
2024/05/21	79	69.00	60.3	69.14	70.80	18.8	8,040	0.23%
2024/05/20	22.8	65.78	18	66.27	64.40	4.8	7,821	0.06%
2024/05/17	45.4	67.20	47	67.85	67.90	-1.6	7,828	-0.02%
2024/05/16	60.1	67.20	45.9	66.96	67.60	14.3	7,746	0.18%
2024/05/15	28.5	65.02	16	64.50	64.80	12.5	7,600	0.16%
2024/05/14	18.7	63.14	28	63.46	62.50	-9.4	7,444	-0.13%
2024/05/13	45.6	67.18	43.2	67.42	65.60	2.4	7,307	0.03%
2024/05/10	45.6	67.98	28.4	69.61	68.80	17.2	7,186	0.24%
2024/05/09	24.7	72.42	25	73.93	70.80	-0.4	7,007	0.00%
2024/05/08	21.1	72.41	27.3	72.61	72.20	-6.2	6,797	-0.09%
2024/05/07	61.5	72.47	57.5	73.17	71.30	4	6,612	0.06%
2024/05/06	30	72.40	80.6	72.41	74.40	-50.6	6,195	-0.82%
2024/05/03	47	68.41	133.2	68.84	67.70	-86.2	6,043	-1.43%	大賣/
2024/05/02	23.2	64.08	49	64.44	66.10	-25.8	5,671	-0.45%
2024/04/30	33.7	61.69	24	62.28	63.00	9.7	5,507	0.18%
2024/04/29	35.2	64.35	28.2	64.52	63.10	7	5,421	0.13%
2024/04/26	186.2	68.32	149	68.65	65.20	37.2	5,268	0.71%	大買/大賣/
2024/04/25	75	63.39	56.4	64.12	67.50	18.6	4,683	0.40%
2024/04/24	23	60.90	14	61.85	61.40	9	4,424	0.20%
2024/04/23	24	56.53	28.2	57.42	57.60	-4.2	4,377	-0.10%
2024/04/22	23	54.08	10	54.99	53.40	13	4,378	0.30%
2024/04/19	11	57.97	3	56.73	58.70	8	4,512	0.18%
2024/04/18	3	61.00	1	60.80	60.80	2	4,476	0.04%
2024/04/17	0	61.60	10	61.51	61.40	-10	4,449	-0.23%
2024/04/16	6	57.28	6	57.50	58.60	0	4,417	0.00%
2024/04/15	2	60.25	12	60.40	61.50	-10	4,379	-0.23%
2024/04/12	18	62.21	17.6	62.95	62.40	0.4	4,339	0.01%
2024/04/11	4	57.25	8.2	58.60	58.80	-4.2	4,260	-0.10%
2024/04/10	52.6	57.81	80.4	58.16	56.60	-27.8	4,198	-0.66%
2024/04/09	136	60.00	122.8	59.89	60.50	13.2	3,951	0.33%	大買/大賣/
2024/04/08	108	55.05	135	54.79	56.60	-27	3,366	-0.80%	大買/大賣/
2024/04/03	219.6	50.10	212	50.20	51.50	7.6	3,026	0.25%	大買/大賣/
2024/04/02	43	45.54	229.2	45.81	47.55	-186.2	2,605	-7.15%	大賣/鉅額交易
2024/04/01	8.2	43.08	52	42.97	43.25	-43.8	2,326	-1.88%
2024/03/29	4	41.11	3.1	41.19	40.65	0.9	2,207	0.04%
2024/03/28	3	40.42	0	0.00	40.35	3	2,174	0.14%
2024/03/27	10	40.89	1	41.60	40.65	9	2,158	0.42%
2024/03/26	18	40.61	17	40.64	40.65	1	2,123	0.05%
2024/03/25	1	40.20	30.1	39.82	40.05	-29.1	2,111	-1.38%
2024/03/22	2.1	38.81	0	0.00	38.60	2.1	2,065	0.10%
2024/03/21	5	39.84	9	40.03	39.15	-4	2,051	-0.19%
2024/03/20	43	39.03	8	39.14	39.10	35	2,025	1.73%
2024/03/19	13	39.13	15.2	39.04	38.95	-2.2	2,004	-0.11%
2024/03/15	12	36.96	0	0.00	36.20	12	1,943	0.62%
2024/03/14	54.1	36.76	0	0.00	36.60	54.1	1,935	2.80%
2024/03/13	38.1	38.01	1	38.30	38.10	37.1	1,935	1.92%
2024/03/12	2	39.40	0	0.00	39.40	2	1,915	0.10%
2024/03/11	2	39.03	1	39.15	39.00	1	1,914	0.05%
2024/03/08	9	39.26	21	39.44	38.25	-12	1,902	-0.63%
2024/03/07	13	40.87	7	41.13	41.00	6	1,832	0.33%
2024/03/06	4	40.85	37	40.76	40.85	-33	1,773	-1.86%
2024/03/05	14.4	40.07	40	41.03	40.15	-25.6	1,722	-1.49%
2024/03/04	31	40.36	4	40.86	40.10	27	1,670	1.62%
2024/03/01	4.2	39.55	2	40.10	39.50	2.2	1,626	0.14%
2024/02/29	39	40.93	34.8	41.86	40.75	4.2	1,575	0.27%
2024/02/27	15	39.99	81	40.17	40.40	-66	1,475	-4.47%
2024/02/26	4	40.50	10.9	41.06	41.20	-6.9	1,396	-0.49%
2024/02/23	19.4	40.17	26	40.27	39.85	-6.6	1,255	-0.52%
2024/02/22	39	38.07	19.8	38.47	39.05	19.2	1,050	1.82%
2024/02/21	2	36.53	5	36.17	36.45	-3	847	-0.35%
2024/02/20	15	36.56	10	36.99	36.75	5	821	0.61%
2024/02/19	8.4	36.25	67.5	35.97	36.90	-59.2	729	-8.11%
2024/02/16	6	34.78	13	34.91	35.05	-7	684	-1.02%
2024/02/15	3	33.70	14	33.86	34.05	-11	659	-1.67%
2024/02/05	6	33.88	1	34.05	33.85	5	654	0.76%
2024/02/02	0	0.00	3	34.38	34.05	-3	654	-0.46%
2024/02/01	3	34.47	15	34.30	34.00	-12	650	-1.85%
2024/01/30	2	33.93	0	0.00	33.55	2	635	0.31%
2024/01/26	0	34.30	3	33.83	33.65	-3	622	-0.48%
2024/01/25	1	34.20	0	0.00	34.30	1	618	0.16%
2024/01/24	1	34.50	4	34.50	34.55	-3	608	-0.49%
2024/01/23	5	34.08	9	34.00	33.90	-4	593	-0.67%
2024/01/22	3	34.30	5	34.33	34.35	-2	583	-0.34%
2024/01/19	14	34.09	9	34.27	34.55	5	564	0.89%
2024/01/18	3	33.12	0	0.00	32.90	3	517	0.58%
2024/01/17	5	33.82	2	33.45	33.35	3	508	0.59%
2024/01/16	39	34.00	25.8	34.17	34.30	13.3	495	2.67%
2024/01/15	62	34.67	31.2	34.65	34.10	30.8	461	6.67%
2024/01/11	0	0.00	0.2	31.80	31.90	-0.2	290	-0.07%
2024/01/10	0	0.00	1	31.30	31.25	-1	290	-0.34%
2024/01/08	1	33.10	0	0.00	32.70	1	285	0.35%
2024/01/04	1	32.90	0.1	33.20	32.65	0.9	280	0.32%
2024/01/03	0	0.00	10	32.73	33.20	-10	275	-3.62%
2024/01/02	15	32.47	6	32.70	32.45	9	267	3.37%
2023/12/28	2	32.75	0	0.00	32.55	2	264	0.76%
2023/12/26	0	0.00	53	33.26	33.05	-53	264	-20.04%
2023/12/22	50.1	32.83	0	0.00	32.60	50.1	251	19.88%
2023/12/21	5	33.33	5.4	33.46	33.20	-0.4	246	-0.16%
2023/12/20	52	33.56	51.6	33.15	33.15	0.5	238	0.19%
2023/12/19	0	0.00	1	32.05	31.70	-1	208	-0.48%
2023/12/14	0.3	32.30	0	0.00	32.50	0.3	203	0.12%
2023/12/11	2	32.40	2	32.05	32.05	0	189	0.00%
2023/12/08	1	33.75	0	0.00	32.55	1	183	0.54%
2023/12/07	0.1	32.30	0	0.00	32.00	0.1	155	0.03%
2023/12/06	0	0.00	3	32.27	32.40	-3	151	-1.98%
2023/12/05	0	0.00	1	31.50	31.65	-1	140	-0.71%
2023/12/04	0	0.00	1	31.25	31.30	-1	139	-0.72%
2023/11/24	0	0.00	2	30.63	30.60	-2	149	-1.34%
2023/11/22	0	0.00	3	30.40	30.30	-3	153	-1.95%
2023/11/21	0.1	29.90	0	0.00	30.10	0.1	154	0.06%
2023/11/17	3	30.00	0	0.00	30.10	3	159	1.88%
2023/11/15	0	29.80	0	0.00	29.95	0	166	0.00%
2023/11/09	0	0.00	3	30.35	30.80	-3	177	-1.69%
2023/11/06	1	29.60	0	0.00	29.60	1	198	0.50%
2023/11/01	0	0.00	0.6	28.75	28.75	-0.6	270	-0.24%
2023/10/31	1	28.75	0	0.00	28.90	1	278	0.36%
2023/10/30	0	0.00	0.2	29.00	29.05	-0.2	320	-0.05%
2023/10/27	0	0.00	3.5	29.04	29.15	-3.5	441	-0.79%
2023/10/18	0.1	29.45	0	0.00	29.40	0.1	670	0.01%
2023/10/13	0.1	30.10	0	0.00	30.20	0.1	713	0.01%
2023/10/03	0.1	30.75	0	0.00	30.85	0.1	942	0.01%
2023/10/02	0	0.00	1	30.50	31.10	-1	943	-0.10%
2023/09/26	0	0.00	2	30.55	30.40	-2	956	-0.21%
2023/09/22	0	30.25	0	0.00	30.45	0	961	0.00%
2023/09/21	2	30.60	0	0.00	30.50	2	962	0.21%
2023/09/14	0	0.00	1	31.60	31.45	-1	990	-0.10%
2023/09/08	0	0.00	2	31.45	31.50	-2	1,066	-0.19%
2023/09/07	2	32.20	0	0.00	31.50	2	1,065	0.19%
2023/09/06	0	0.00	1.5	32.42	32.35	-1.5	1,064	-0.14%
2023/09/05	1	31.55	0	0.00	31.70	1	1,056	0.09%
2023/09/04	0	0.00	3	31.80	31.45	-3	1,055	-0.28%
2023/09/01	1	31.55	1	31.75	31.30	0	1,053	0.00%
2023/08/31	1	30.80	0	0.00	30.85	1	1,049	0.10%
2023/08/29	0	0.00	1	30.35	30.35	-1	1,053	-0.09%
2023/08/28	0.1	30.50	0	0.00	30.45	0.1	1,051	0.00%
2023/08/25	0.1	31.00	0	0.00	31.00	0.1	1,048	0.00%
2023/08/23	0	0.00	3	31.32	31.40	-3	1,046	-0.29%
2023/08/22	1	30.70	0	0.00	30.75	1	1,044	0.10%
2023/08/18	0	0.00	0.3	32.05	31.55	-0.3	1,039	-0.03%
2023/08/16	1	31.70	1	31.70	31.60	0	1,033	0.00%
2023/08/15	0	0.00	3	31.87	31.90	-3	1,031	-0.29%
2023/08/11	0	31.35	11	31.53	31.35	-11	1,016	-1.08%
2023/08/10	0	0.00	1	31.65	31.70	-1	1,009	-0.10%
2023/08/09	3	32.63	2	32.60	32.60	1	1,001	0.10%
2023/08/08	6	33.96	5	33.52	33.20	1	991	0.10%
2023/08/07	1	32.25	2	32.68	32.60	-1	965	-0.10%
2023/08/04	0.1	33.34	1	33.30	33.35	-1	927	-0.10%
2023/08/02	1	35.05	10	33.48	33.70	-9	917	-0.98%
2023/08/01	13	35.37	20.6	35.19	35.50	-7.6	873	-0.87%
2023/07/31	8.5	34.09	6	34.03	33.60	2.5	753	0.33%
2023/07/28	2	33.65	7	33.39	33.35	-5	678	-0.73%
2023/07/27	0	0.00	1	31.95	31.95	-1	617	-0.16%
2023/07/26	3	32.90	1	33.10	31.60	2	609	0.33%
2023/07/25	0	0.00	6	32.56	32.35	-6	560	-1.07%
2023/07/24	6	30.35	3	30.35	30.35	3	526	0.57%
2023/07/21	11	30.45	10	30.66	30.50	1	521	0.19%
2023/07/19	0.1	30.40	1	30.90	30.45	-0.9	511	-0.18%
2023/07/18	3.1	31.15	2	31.88	31.15	1.1	503	0.22%
2023/07/17	29.1	34.02	42.1	33.83	33.35	-13.1	473	-2.76%
2023/07/14	20	32.48	41.4	32.94	33.25	-21.4	395	-5.40%
2023/07/13	10	32.19	2	31.75	31.75	8	315	2.53%
2023/07/07	0	0.00	1	30.45	30.60	-1	247	-0.38%
2023/07/06	0	0.00	0.4	31.70	31.10	-0.4	244	-0.16%
2023/07/05	0	0.00	3	31.30	31.50	-3	239	-1.25%
2023/07/03	0	0.00	6	31.05	31.00	-6	228	-2.62%
2023/06/27	0	0.00	2	30.10	30.10	-2	220	-0.91%
2023/06/20	5	30.35	7	30.82	31.25	-2	207	-0.94%
2023/06/19	22	31.69	6	31.40	31.20	16	192	8.30%
2023/06/16	0	0.00	0	30.00	29.95	0	166	0.00%
2023/06/15	0	0.00	1	29.90	29.60	-1	158	-0.63%
2023/06/14	10	30.00	15.1	30.06	29.90	-5.1	146	-3.44%
2023/06/09	2	28.85	0	0.00	28.85	2	112	1.77%
2023/06/08	0	0.00	1.1	28.80	28.90	-1.1	116	-0.94%
2023/06/07	0	0.00	3	28.85	28.90	-3	119	-2.51%
2023/06/06	0	0.00	9	29.00	28.75	-9	123	-7.30%
2023/06/05	1	28.80	0.2	28.70	28.70	0.8	126	0.61%
2023/06/02	1	28.50	2	28.70	28.50	-1	128	-0.78%
2023/06/01	0	0.00	0.4	28.55	28.65	-0.4	132	-0.26%
2023/05/31	0	0.00	0.5	28.35	28.55	-0.5	195	-0.26%
2023/05/30	0	0.00	1	28.40	28.40	-1	223	-0.45%
2023/05/29	0.1	28.45	36	28.49	28.60	-35.9	223	-16.06%
2023/05/25	2	28.15	1	28.10	28.20	1.1	220	0.48%
2023/05/24	7	28.19	1	28.20	28.30	6	218	2.75%
2023/05/23	0	28.15	0	0.00	28.35	0	218	0.01%
2023/05/18	0	0.00	0.5	28.02	28.10	-0.5	218	-0.21%
2023/05/12	0	0.00	1	27.25	27.45	-1	218	-0.46%
2023/05/11	0.1	27.05	28	27.04	26.95	-27.9	219	-12.71%
2023/05/03	0.1	27.60	0	27.45	27.50	0	225	0.02%
2023/04/26	1	27.20	0	0.00	27.20	1	224	0.45%
2023/04/25	0	0.00	0	27.45	27.20	0	224	0.00%
2023/04/24	0	27.90	0	0.00	27.70	0	223	0.00%
2023/04/21	1	27.50	1	27.50	27.55	0	224	0.00%
2023/04/20	0	0.00	1	28.15	28.05	-1	222	-0.45%
2023/04/19	4	28.75	17	28.74	28.70	-13	221	-5.87%
2023/04/18	0	28.82	57	28.73	28.70	-57	220	-25.90%
2023/04/17	0	28.58	42	28.55	28.65	-42	222	-18.86%
2023/04/14	1.1	28.67	0	0.00	28.50	1.1	222	0.50%
2023/04/13	1.4	28.74	1	28.75	28.75	0.4	221	0.19%
2023/04/12	0.1	28.30	0	0.00	28.60	0.1	218	0.05%
2023/04/11	0	28.29	0	0.00	28.25	0	217	0.00%
2023/04/06	0	28.08	0	0.00	27.95	0	217	0.00%
2023/03/31	1	28.00	1	27.95	27.95	0	216	0.00%
2023/03/30	0	28.04	0	0.00	28.00	0	216	0.00%
2023/03/23	0	0.00	3	27.82	27.75	-3	207	-1.45%
2023/03/20	0	27.35	0	0.00	27.50	0	205	0.00%
2023/03/15	0.1	27.55	1	27.75	27.55	-1	202	-0.47%
2023/03/14	0.5	27.95	0	0.00	27.75	0.5	201	0.22%
2023/03/13	0	28.00	0	0.00	27.55	0	201	0.00%
2023/03/10	0	0.00	2	28.05	28.00	-2	196	-1.02%
2023/03/08	2	29.03	2	28.95	29.25	0	188	0.00%
2023/03/07	1	29.50	9	29.23	29.00	-8	185	-4.32%
2023/03/06	3	29.33	0	0.00	29.20	3	181	1.66%
2023/03/03	17.1	29.96	56	29.53	29.60	-39	174	-22.34%
2023/03/02	3	29.13	1.1	29.40	29.40	1.9	110	1.69%
2023/02/24	0	26.70	0	0.00	26.80	0	80	0.00%
2023/02/23	0	0.00	2	26.80	26.85	-2	82	-2.42%
2023/02/17	0	0.00	0.8	26.40	26.65	-0.8	84	-0.97%
2023/02/16	0	0.00	0.6	26.15	26.30	-0.6	83	-0.75%
2023/02/15	0	0.00	0	26.40	26.10	0	84	-0.04%
2023/02/14	1	26.10	0	0.00	26.05	1	84	1.19%
2023/02/13	0	25.80	0	0.00	25.80	0	90	0.00%
2023/02/10	0.1	26.30	0	0.00	26.00	0.1	90	0.06%
2023/02/09	0	0.00	5	26.45	26.30	-5	89	-5.57%
2023/02/08	3	26.55	0	0.00	26.55	3	88	3.40%
2023/02/07	0	0.00	0.7	26.40	26.35	-0.7	88	-0.75%
2023/02/06	0	27.00	1	26.60	26.40	-1	88	-1.13%
2023/02/03	2	26.80	2.2	26.74	26.70	-0.2	88	-0.22%
2023/02/02	2.2	26.76	4	26.78	27.00	-1.9	88	-2.09%
2023/01/30	0.3	25.75	0	0.00	26.00	0.3	84	0.30%
2023/01/13	1.1	26.05	0	0.00	26.00	1.1	87	1.19%
2023/01/11	3	26.20	0	0.00	26.40	3	89	3.35%
2023/01/06	0	26.00	0	0.00	26.00	0	89	0.00%
2023/01/05	2	26.03	1	26.05	26.25	1	89	1.11%
2023/01/03	0	0.00	2	25.50	25.30	-2	85	-2.34%
2022/12/27	0.2	25.90	0	0.00	26.15	0.2	90	0.17%
2022/12/26	0	0.00	1	26.35	26.00	-1	90	-1.10%
2022/12/20	0.1	27.00	0	0.00	26.10	0.1	91	0.11%
2022/12/19	0.1	26.50	1	26.60	26.55	-0.9	91	-0.99%
2022/12/15	0	0.00	0.3	26.75	26.75	-0.3	93	-0.35%
2022/12/13	0.7	26.85	0	0.00	26.65	0.7	94	0.69%
2022/12/12	0.6	26.75	0	0.00	26.95	0.6	94	0.64%
2022/12/08	1	26.90	1.1	27.14	26.90	-0.1	101	-0.09%
2022/12/07	1	26.90	0	26.85	26.85	1	102	0.95%
2022/12/05	0	27.55	0	0.00	27.55	0	105	0.00%
2022/12/02	0	0.00	0.8	27.50	27.45	-0.8	108	-0.77%
2022/12/01	4	27.70	1	27.70	27.60	3.1	115	2.63%
2022/11/29	0	0.00	0.2	27.00	27.05	-0.2	164	-0.12%
2022/11/24	0.1	26.20	0	0.00	26.40	0.1	375	0.01%
2022/11/22	0.5	26.25	0	0.00	26.10	0.5	378	0.12%
2022/11/09	0	0.00	0	24.94	25.25	0	376	0.00%
2022/11/08	1	24.90	0	25.03	24.85	1	375	0.26%
2022/11/07	0	0.00	1	25.50	25.15	-1	374	-0.27%
2022/10/31	0	0.00	1	25.70	25.80	-1	371	-0.27%
2022/10/27	0	0.00	0	24.10	24.25	0	365	0.00%
2022/10/14	0	0.00	11	24.30	24.35	-11	374	-2.94%
2022/10/13	30	23.95	0	0.00	24.10	30	373	8.02%
2022/10/12	7	24.69	0	0.00	25.00	7	371	1.88%
2022/10/11	40.1	24.59	0	0.00	24.60	40.1	370	10.80%
2022/10/04	0	0.00	1	25.40	25.55	-1	370	-0.27%
2022/09/28	1	25.00	1	25.00	25.10	0	373	0.00%
2022/09/26	0.1	26.00	1	25.60	25.85	-1	372	-0.26%
2022/09/23	0	0.00	2	26.60	26.50	-2	377	-0.53%
2022/09/14	2	27.73	0	0.00	27.65	2	398	0.50%
2022/09/13	0	27.90	0	0.00	27.90	0	398	0.00%
2022/09/07	0	0.00	1	27.25	27.20	-1	405	-0.25%
2022/09/06	44	27.21	10	27.25	27.60	34	405	8.39%
2022/09/05	19	27.20	0	0.00	27.30	19	402	4.72%
2022/09/02	10	27.85	1	28.15	27.80	9	400	2.25%
2022/09/01	4	28.10	1	28.40	28.00	3	398	0.75%
2022/08/31	2	28.40	0	0.00	28.50	2	396	0.50%
2022/08/29	1.2	28.11	1	28.20	28.10	0.2	391	0.05%
2022/08/26	5	29.60	4	29.15	29.20	1	385	0.26%
2022/08/25	20	29.68	190	30.15	29.70	-170	375	-45.24%	大賣/鉅額交易
2022/08/24	18	29.21	137	29.81	29.35	-119	338	-35.18%	大賣/鉅額交易
2022/08/23	99	29.58	264	29.61	29.45	-165	285	-57.85%	大賣/鉅額交易
2022/08/22	3	28.43	161	28.85	27.50	-158	167	-94.08%	大賣/鉅額交易
2022/08/19	0	0.00	1	26.65	26.65	-1	127	-0.78%
2022/08/17	0	0.00	1	26.45	26.45	-1	127	-0.79%
2022/08/16	1.1	26.41	0	0.00	26.45	1.1	127	0.82%
2022/08/15	1	26.35	0	0.00	26.40	1	127	0.78%
2022/08/04	1	25.30	0	0.00	25.45	1	145	0.69%
2022/08/02	1.1	26.01	0	0.00	25.95	1.1	152	0.69%
2022/08/01	0	0.00	2	27.25	27.60	-2	154	-1.29%
2022/07/29	0	0.00	3	27.10	27.10	-3	152	-1.97%
2022/07/22	0	0.00	1	27.10	26.80	-1	167	-0.60%
2022/07/21	0	0.00	2	27.00	27.15	-2	177	-1.13%
2022/07/15	0	0.00	2	26.30	26.30	-2	194	-1.03%
2022/07/13	0	0.00	4	25.40	25.45	-4	197	-2.02%
2022/07/08	0	0.00	1	25.45	25.50	-1	207	-0.48%
2022/07/04	1	24.75	0	0.00	24.45	1	217	0.46%
2022/07/01	53	24.80	0	0.00	24.25	53	222	23.85%
2022/06/30	2.1	26.55	0	0.00	26.15	2.1	216	0.95%
2022/06/29	0	0.00	1	28.10	27.10	-1	214	-0.47%
2022/06/27	0	0.00	2	27.70	27.60	-2	223	-0.89%
2022/06/24	1	27.00	8	27.39	27.20	-7	228	-3.07%
2022/06/23	8	26.64	0	0.00	26.70	8	227	3.51%
2022/06/22	11	26.85	0	0.00	26.80	11	227	4.83%
2022/06/21	0	0.00	0	27.55	27.85	0	226	0.00%
2022/06/20	10	27.68	0	0.00	27.65	10	232	4.29%
2022/06/17	5.1	28.10	0	0.00	28.60	5.1	237	2.13%
2022/06/14	11	28.68	2	28.65	29.00	9	245	3.67%
2022/06/09	2	29.85	0	0.00	29.85	2	258	0.77%
2022/06/07	0	0.00	3	29.80	30.00	-3	268	-1.12%
2022/06/06	0	0.00	7	29.91	30.00	-7	272	-2.57%
2022/06/02	0	0.00	1	30.00	30.10	-1	283	-0.35%
2022/06/01	0	0.00	0.2	29.65	30.15	-0.2	300	-0.07%
2022/05/31	0	0.00	0	29.23	29.40	0	306	0.00%
2022/05/27	0.2	29.05	0	0.00	28.75	0.2	351	0.06%
2022/05/26	1	28.65	1	28.70	28.80	0	360	0.00%
2022/05/25	8	28.99	0	29.90	28.85	8	369	2.17%
2022/05/18	4	29.60	0	0.00	29.55	4	417	0.96%
2022/05/17	0	0.00	1	29.30	29.30	-1	429	-0.23%
2022/05/16	1	28.65	3	28.92	28.80	-2	435	-0.46%
2022/05/13	1	28.35	1	28.60	28.65	0	442	0.00%
2022/05/12	111	28.65	0	0.00	28.30	111	446	24.87%	大買/鉅額交易
2022/05/11	1	29.50	0	0.00	29.45	1	440	0.23%
2022/05/10	34	28.73	3	29.43	29.75	31	462	6.71%
2022/05/09	0.1	29.85	0	0.00	29.65	0.1	465	0.01%
2022/05/05	2	30.75	1.1	30.59	30.55	0.9	479	0.19%
2022/05/04	0	0.00	0	30.50	30.25	0	486	0.00%
2022/05/03	0.1	30.50	4	30.30	30.25	-4	503	-0.78%
2022/04/29	2	31.25	0	0.00	31.00	2	514	0.39%
2022/04/28	1	30.30	0	0.00	32.15	1	531	0.19%
2022/04/27	5	29.76	0	0.00	30.10	5	536	0.93%
2022/04/26	4	30.48	2	30.75	30.45	2	541	0.37%
2022/04/25	10.1	30.75	0	0.00	30.80	10.1	549	1.83%
2022/04/22	2.1	31.91	0	0.00	31.85	2.1	564	0.37%
2022/04/21	1	32.26	0	0.00	32.30	1	591	0.17%
2022/04/20	0.1	31.97	5	32.00	32.05	-4.9	607	-0.81%
2022/04/19	3	32.00	0	0.00	31.95	3	625	0.48%
2022/04/18	2	31.90	1	31.85	31.95	1	670	0.15%
2022/04/15	6	32.43	0	0.00	32.65	6	702	0.86%
2022/04/14	5	33.20	0	0.00	33.20	5	736	0.68%
2022/04/13	1	33.30	0	0.00	33.30	1	805	0.12%
2022/04/12	1	33.35	0	33.55	33.35	1	853	0.12%
2022/04/11	2	33.65	0	0.00	33.45	2	909	0.22%
2022/04/08	0	34.38	6	33.95	34.05	-6	977	-0.61%
2022/04/07	0	34.70	0	0.00	33.80	0	1,035	0.00%
2022/04/06	0	34.70	1	34.60	34.50	-1	1,153	-0.09%
2022/03/30	0	35.40	14	35.34	34.80	-14	1,798	-0.78%
2022/03/29	0	0.00	48	34.54	34.75	-48	1,850	-2.59%
2022/03/28	0	34.40	0	0.00	34.15	0	1,853	0.00%
2022/03/25	10.3	34.75	0	0.00	34.40	10.3	1,861	0.55%
2022/03/24	0	34.85	1	34.70	34.80	-1	1,882	-0.05%
2022/03/23	21	35.18	0	0.00	34.85	21	1,902	1.10%
2022/03/22	1	35.20	2	35.18	35.20	-1	1,937	-0.05%
2022/03/18	0.1	34.00	0	0.00	34.60	0.1	2,102	0.00%
2022/03/17	0	0.00	4	33.69	33.90	-4	2,202	-0.18%
2022/03/16	6	33.21	0	0.00	33.05	6	2,201	0.27%
2022/03/15	6	33.43	0	0.00	33.60	6	2,198	0.27%
2022/03/14	5	33.76	0	0.00	33.85	5	2,197	0.23%
2022/03/11	1	33.85	0	0.00	33.80	1	2,197	0.05%
2022/03/10	1	34.70	5	34.88	34.45	-4	2,198	-0.18%
2022/03/09	1.1	34.23	1	34.10	34.20	0.1	2,199	0.00%
2022/03/08	3	33.72	3	33.52	33.60	0	2,198	0.00%
2022/03/07	13.1	34.41	0	0.00	34.35	13.1	2,191	0.60%
2022/03/04	2	35.25	3	35.30	35.20	-1	2,174	-0.05%
2022/03/03	19.1	34.60	18	34.83	35.60	1.1	2,173	0.05%
2022/03/01	1	35.90	51	35.99	36.00	-50	2,135	-2.34%
2022/02/25	2	35.30	0	0.00	35.25	2	2,129	0.09%
2022/02/24	6	35.91	3	36.50	35.25	3	2,127	0.14%
2022/02/23	2	36.20	55	36.63	36.75	-53	2,118	-2.50%
2022/02/22	2.1	36.14	7	36.49	36.05	-4.9	2,118	-0.23%
2022/02/21	1	37.00	3	37.05	36.90	-2	2,109	-0.09%
2022/02/18	4	37.40	14	37.16	37.10	-10	2,111	-0.47%
2022/02/17	0	37.45	66	37.36	36.60	-66	2,112	-3.12%
2022/02/16	0	0.00	14	37.18	37.10	-14	2,106	-0.66%
2022/02/15	1	36.80	19	37.13	36.55	-18	2,104	-0.86%
2022/02/14	0	0.00	7	36.58	36.40	-7	2,106	-0.33%
2022/02/11	2	36.70	20	36.87	36.75	-18	2,102	-0.86%
2022/02/10	16	36.62	24	36.81	36.70	-8	2,101	-0.38%
2022/02/09	2.4	37.08	62	37.36	37.45	-59.6	2,081	-2.86%
2022/02/08	4.1	36.50	75	36.88	36.95	-70.9	2,071	-3.42%
2022/02/07	1	36.40	74	36.41	36.40	-73	2,063	-3.54%
2022/01/26	21	35.83	1	35.80	35.50	20	2,058	0.97%
2022/01/25	8	36.29	6	36.16	35.60	2	2,054	0.10%
2022/01/24	0	0.00	6	35.49	36.20	-6	2,038	-0.29%
2022/01/21	8	36.27	3	36.00	35.85	5	2,027	0.25%
2022/01/20	2	37.35	0	0.00	37.40	2	2,004	0.10%
2022/01/19	2	37.10	21	37.69	37.90	-19	1,994	-0.95%
2022/01/18	8	37.08	3	37.60	36.95	5	1,983	0.25%
2022/01/17	3	37.67	2	37.50	37.40	1	1,973	0.05%
2022/01/14	10.1	36.54	9	37.41	37.85	1.1	1,950	0.06%
2022/01/13	10	37.67	0	0.00	36.90	10	1,923	0.52%
2022/01/12	6.1	37.82	1	38.10	37.80	5.1	1,905	0.27%
2022/01/11	11	38.35	1	38.30	38.30	10	1,887	0.53%
2022/01/10	5	38.71	147	38.82	39.30	-142	1,842	-7.71%	大賣/鉅額交易
2022/01/07	10	38.76	9	38.97	38.40	1	1,805	0.06%
2022/01/06	5	39.33	8	39.36	39.00	-3	1,768	-0.17%
2022/01/05	20	38.25	110	38.01	37.90	-90	1,702	-5.29%	大賣/
2022/01/04	7	38.89	2	39.03	39.65	5	1,651	0.30%
2022/01/03	38	39.84	19	40.31	39.30	19	1,595	1.19%
2021/12/30	18	41.03	16	40.97	40.95	2	1,523	0.13%
2021/12/29	22	40.68	17	41.24	41.10	5	1,464	0.34%
2021/12/28	35.1	39.67	193	39.82	40.70	-157.9	1,344	-11.74%	大賣/鉅額交易
2021/12/27	279.3	41.31	334	41.21	39.85	-54.7	1,214	-4.50%	大買/大賣/
2021/12/24	31	36.20	285	37.10	38.80	-254	889	-28.55%	大賣/鉅額交易
2021/12/23	31	35.51	388	35.22	35.30	-357	708	-50.42%	大賣/鉅額交易
2021/12/22	2	34.18	60	34.29	34.20	-58	643	-9.01%
2021/12/21	2	34.50	40	34.56	34.50	-38	636	-5.97%
2021/12/20	4	34.39	15	34.37	34.60	-11	627	-1.75%
2021/12/17	9	34.62	10	34.55	34.65	-1	605	-0.17%
2021/12/16	13	34.71	25	35.26	34.70	-12	585	-2.05%
2021/12/15	34	34.74	75	34.75	34.85	-41	546	-7.51%
2021/12/14	45	34.73	151	35.13	35.20	-106	506	-20.92%	大賣/鉅額交易
2021/12/13	43	34.26	46	34.28	34.40	-3	376	-0.80%
2021/12/09	0	0.00	2.1	30.84	31.10	-2.1	274	-0.77%
2021/12/08	3	31.00	4	30.83	30.75	-1	276	-0.36%
2021/12/07	1	31.10	0	0.00	30.90	1	275	0.36%
2021/12/06	1	31.15	2	31.00	31.10	-1	274	-0.36%
2021/12/03	3	31.53	0	0.00	31.70	3	271	1.10%
2021/12/01	0	0.00	12	32.15	32.20	-12	275	-4.36%
2021/11/30	0	0.00	4	31.50	31.40	-4	274	-1.46%
2021/11/29	1	30.70	2	31.28	31.00	-1	277	-0.36%
2021/11/26	6	31.43	3	31.28	31.15	3	273	1.10%
2021/11/25	1	32.30	0	0.00	32.05	1	270	0.37%
2021/11/24	13	32.37	1	32.40	32.35	12	274	4.37%
2021/11/23	2	32.20	3	32.60	32.00	-1	275	-0.36%
2021/11/22	1	32.50	23	32.53	32.45	-22	272	-8.07%
2021/11/19	8	31.93	43	32.47	31.85	-35	275	-12.69%
2021/11/18	0	0.00	22	32.18	32.10	-22	271	-8.11%
2021/11/17	0	0.00	25	32.09	32.00	-25	270	-9.25%
2021/11/16	1	32.20	31	31.92	31.95	-30	267	-11.22%
2021/11/15	0	0.00	1	31.40	31.45	-1	261	-0.38%
2021/11/12	1	30.90	6	30.86	31.00	-5	263	-1.90%
2021/11/11	0	0.00	12	31.17	30.80	-12	265	-4.53%
2021/11/10	0	0.00	5	30.54	30.50	-5	269	-1.86%
2021/11/09	1	30.50	8	30.55	30.45	-7	274	-2.55%
2021/11/08	0	0.00	0.3	30.35	30.30	-0.3	278	-0.09%
2021/11/05	0	0.00	2	30.20	30.20	-2	292	-0.68%
2021/11/04	4	30.20	2	30.20	30.15	2	306	0.65%
2021/11/02	0	0.00	1	29.80	29.45	-1	353	-0.28%
2021/11/01	1	30.00	4	29.99	30.00	-3	378	-0.79%
2021/10/29	2	29.80	1	30.10	29.90	1	404	0.25%
2021/10/28	0	0.00	1	30.00	29.90	-1	410	-0.24%
2021/10/27	2	29.55	3	29.82	29.85	-1	424	-0.24%
2021/10/25	1	29.35	0	0.00	29.40	1	454	0.22%
2021/10/21	0	0.00	4	29.13	29.15	-4	525	-0.76%
2021/10/20	1	28.70	1	28.50	28.85	0	572	0.00%
2021/10/18	21	28.20	0	0.00	28.25	21	833	2.52%
2021/10/15	1.1	28.65	0	0.00	28.55	1.1	854	0.12%
2021/10/14	0.1	28.50	3	28.40	28.30	-3	875	-0.34%
2021/10/13	75.1	28.40	0	0.00	28.35	75.1	909	8.26%
2021/10/08	1	29.90	0	0.00	29.40	1	1,093	0.09%
2021/10/07	5	29.20	2	29.35	29.35	3	1,096	0.27%
2021/10/06	1	28.55	1	28.90	28.60	0	1,102	0.00%
2021/10/05	8	28.62	0	0.00	28.95	8	1,103	0.72%
2021/10/04	74	28.56	10	28.50	28.50	64	1,106	5.78%
2021/10/01	26.1	28.86	0	0.00	28.90	26.1	1,119	2.33%
2021/09/30	4	29.13	1	28.90	29.10	3	1,116	0.27%
2021/09/29	50	29.03	0	0.00	29.10	50	1,119	4.47%
2021/09/28	2	29.35	0	0.00	29.60	2	1,123	0.18%
2021/09/23	2	29.50	0	0.00	29.50	2	1,141	0.18%
2021/09/22	85	29.49	1	29.60	29.50	84	1,143	7.35%
2021/09/17	0	0.00	6	29.71	30.00	-6	1,142	-0.53%
2021/09/16	21	29.73	6	29.75	29.75	15	1,144	1.31%
2021/09/15	2	30.10	3	30.15	30.10	-1	1,141	-0.09%
2021/09/14	23	30.59	2	30.35	30.30	21	1,143	1.84%
2021/09/13	11	30.09	2	30.45	30.20	9	1,142	0.79%
2021/09/10	4	29.71	0	0.00	29.85	4	1,142	0.35%
2021/09/08	19	29.24	0	0.00	29.20	19	1,144	1.66%
2021/09/07	101	29.85	0	0.00	29.70	101	1,148	8.80%	大買/鉅額交易
2021/09/06	57	30.22	0	0.00	30.10	57	1,148	4.96%
2021/09/02	6	30.52	3	30.75	30.50	3	1,158	0.26%
2021/09/01	1	30.70	0	0.00	30.75	1	1,164	0.09%
2021/08/31	1	30.40	2	30.75	30.75	-1	1,166	-0.09%
2021/08/30	5	31.75	0	0.00	32.00	5	1,173	0.43%
2021/08/27	10	31.53	0	0.00	31.50	10	1,170	0.85%
2021/08/26	1	31.20	0	0.00	31.15	1	1,172	0.09%
2021/08/25	20	30.98	1	31.30	31.35	19	1,182	1.61%
2021/08/24	4	31.23	0	0.00	31.15	4	1,181	0.34%
2021/08/18	21	30.42	0	0.00	31.75	21	1,179	1.78%
2021/08/17	82	30.71	2	31.15	30.60	80	1,175	6.80%
2021/08/16	131	31.11	3	31.55	31.05	128	1,172	10.91%	大買/鉅額交易
2021/08/13	1	32.25	0	0.00	32.20	1	1,160	0.09%
2021/08/11	136	32.19	8	32.44	32.20	128	1,151	11.11%	大買/鉅額交易
2021/08/10	0	0.00	2	33.25	32.95	-2	1,143	-0.17%
2021/08/09	4	33.91	13	33.53	33.35	-9	1,145	-0.79%
2021/08/06	18	35.45	8	35.11	34.95	10	1,132	0.88%
2021/08/05	111	35.27	0	0.00	35.00	111	1,126	9.85%	大買/鉅額交易
2021/08/04	1	34.65	6	34.66	34.35	-5	1,128	-0.44%
2021/08/03	0	0.00	1	35.10	35.10	-1	1,124	-0.09%
2021/08/02	0	0.00	3	33.95	35.00	-3	1,122	-0.27%
2021/07/30	6	34.47	9.5	34.16	33.60	-3.5	1,114	-0.31%
2021/07/29	4	35.03	4	35.53	34.95	0	1,103	0.00%
2021/07/28	13	34.05	16	33.52	35.00	-3	1,101	-0.27%
2021/07/27	14	35.35	27	35.31	34.90	-13	1,124	-1.16%
2021/07/26	15	36.55	6	36.46	36.55	9	1,147	0.78%
2021/07/23	49	36.12	70	36.28	36.90	-21	1,162	-1.81%
2021/07/22	67.5	35.93	94	35.52	35.00	-26.5	1,055	-2.51%
2021/07/21	14	32.47	2	33.53	34.20	12	927	1.29%
2021/07/20	16.2	33.76	26	33.12	33.00	-9.8	915	-1.07%
2021/07/19	15	34.18	47	34.57	34.40	-32	903	-3.54%
2021/07/16	88	34.86	72	34.74	34.60	16	892	1.79%
2021/07/15	17.1	33.15	12	33.35	33.80	5.1	775	0.66%
2021/07/14	43	30.93	3	31.20	31.05	40	749	5.34%
2021/07/13	6	31.51	0	0.00	31.15	6	758	0.79%
2021/07/09	22	31.02	0	0.00	31.10	22	766	2.87%
2021/07/08	54	30.79	2	30.75	30.95	52	791	6.57%
2021/07/07	0	0.00	1	31.55	31.30	-1	799	-0.13%
2021/07/06	2	31.50	2	31.95	31.50	0	811	0.00%
2021/07/05	1	32.00	0	0.00	31.90	1	829	0.12%
2021/07/02	2	31.55	0	0.00	31.70	2	841	0.24%
2021/07/01	4	31.89	0	0.00	31.75	4	876	0.46%
2021/06/30	2	31.53	1	31.90	32.30	1	965	0.10%
2021/06/29	15	31.01	0	0.00	31.00	15	1,055	1.42%
2021/06/28	8	31.11	1	31.10	31.10	7	1,089	0.64%
2021/06/24	0	0.00	1	31.30	31.30	-1	1,114	-0.09%
2021/06/22	0	0.00	1	31.05	30.80	-1	1,136	-0.09%
2021/06/18	0	0.00	7	31.94	31.85	-7	1,214	-0.58%
2021/06/16	2	31.93	10	31.96	31.75	-8	1,389	-0.58%
2021/06/15	1	32.25	1	32.10	32.30	0	1,401	0.00%
2021/06/11	7	32.19	4	32.24	31.95	3	1,420	0.21%
2021/06/10	2	31.83	5	31.90	31.80	-3	1,426	-0.21%
2021/06/09	28	31.48	6	31.35	31.50	22	1,469	1.50%
2021/06/08	10	30.68	1	30.90	31.00	9	1,465	0.61%
2021/06/07	6	30.18	1	30.55	30.40	5	1,473	0.34%
2021/06/04	0	0.00	1	30.00	30.00	-1	1,464	-0.07%
2021/06/03	3	30.22	1.1	30.01	30.30	1.9	1,464	0.13%
2021/06/02	23	29.86	5	30.07	30.00	18	1,461	1.23%
2021/06/01	0	0.00	2	29.50	29.65	-2	1,451	-0.14%
2021/05/25	2	28.35	1	28.30	28.35	1	1,444	0.07%
2021/05/24	0	0.00	3	27.62	28.10	-3	1,448	-0.21%
2021/05/21	0	0.00	2	27.55	27.50	-2	1,450	-0.14%
2021/05/19	2	27.10	2	27.50	27.50	0	1,468	0.00%
2021/05/18	2	26.88	5.1	26.82	27.10	-3.1	1,469	-0.21%
2021/05/17	64	25.09	31	25.59	25.15	33	1,467	2.25%
2021/05/14	2	28.13	7	28.20	27.30	-5	1,453	-0.34%
2021/05/13	3	26.37	12	25.97	27.80	-9	1,442	-0.62%
2021/05/12	12.1	28.54	61	28.55	28.25	-48.9	1,423	-3.43%
2021/05/11	109	30.46	1	30.25	30.05	108	1,396	7.73%	大買/鉅額交易
2021/05/10	38	31.36	0	0.00	31.45	38	1,379	2.76%
2021/05/06	7	31.07	4	31.23	30.95	3	1,374	0.22%
2021/05/05	10	31.30	0	0.00	31.30	10	1,369	0.73%
2021/05/04	262	32.53	5	34.75	31.60	257	1,359	18.90%	大買/鉅額交易
2021/05/03	76	32.87	150	34.57	34.75	-74	1,310	-5.65%	大賣/
2021/04/29	18	35.10	83	35.36	34.60	-65	1,256	-5.17%
2021/04/28	7	34.14	55	34.54	34.60	-48	1,202	-3.99%
2021/04/27	1	34.50	21	34.23	34.15	-20	1,201	-1.66%
2021/04/26	1	34.00	2	34.30	34.15	-1	1,197	-0.08%
2021/04/23	0	0.00	1	34.20	33.85	-1	1,198	-0.08%
2021/04/22	85	33.73	1	33.55	33.35	84	1,213	6.92%
2021/04/21	2	34.60	0	0.00	34.65	2	1,200	0.17%
2021/04/20	2	34.27	67	34.58	34.85	-65	1,197	-5.43%
2021/04/19	2	33.55	8	33.85	33.65	-6	1,208	-0.50%
2021/04/16	1	33.40	0	0.00	33.30	1	1,282	0.08%
2021/04/14	43	32.98	31.6	33.27	33.00	11.4	1,362	0.83%
2021/04/13	34	33.67	1	34.20	33.50	33	1,349	2.44%
2021/04/12	1	34.60	21.3	34.68	34.60	-20.3	1,337	-1.52%
2021/04/09	2	34.28	1	34.35	34.50	1	1,328	0.08%
2021/04/08	0	0.00	5	34.75	34.85	-5	1,313	-0.38%
2021/04/07	9	34.72	7	34.76	34.65	2	1,303	0.15%
2021/04/06	50.3	35.19	17	34.91	35.30	33.3	1,272	2.62%
2021/04/01	27	34.02	37	33.93	33.80	-10	1,186	-0.84%
2021/03/31	2	32.00	31	32.59	32.55	-29	1,092	-2.65%
2021/03/30	2	31.95	1	31.75	31.90	1	1,075	0.09%
2021/03/29	12	31.41	3	31.30	31.45	9	1,068	0.84%
2021/03/26	2	31.15	0	0.00	31.05	2	1,075	0.19%
2021/03/25	1	31.00	4	31.26	31.15	-3	1,079	-0.28%
2021/03/24	4	31.35	6	31.36	31.60	-2	1,084	-0.18%
2021/03/23	10	31.42	33	31.04	30.90	-23	1,148	-2.00%
2021/03/22	49	33.14	32	33.38	31.80	17	1,160	1.46%
2021/03/19	13	31.97	7	30.81	32.20	6	1,102	0.54%
2021/03/18	0	0.00	3	30.33	30.25	-3	1,075	-0.28%
2021/03/17	2	30.20	3	30.33	30.20	-1	1,088	-0.09%
2021/03/16	0	0.00	4	29.86	29.80	-4	1,131	-0.35%
2021/03/15	11	29.76	17	29.83	29.90	-6	1,294	-0.46%
2021/03/11	0	0.00	5	28.44	28.55	-5	1,312	-0.38%
2021/03/09	0	0.00	10	27.60	27.70	-10	1,320	-0.76%
2021/03/03	0	0.00	2	28.20	28.10	-2	1,332	-0.15%
2021/02/26	10	27.70	0	0.00	27.65	10	1,338	0.75%
2021/02/24	4	27.98	0	0.00	27.65	4	1,368	0.29%
2021/02/22	20	28.75	3	28.45	28.15	17	1,360	1.25%
2021/02/19	3	27.70	2	27.70	28.20	1	1,350	0.07%
2021/02/17	19	27.40	0	0.00	27.60	19	1,338	1.42%
2021/02/05	2	26.85	2	27.00	26.85	0	1,334	0.00%
2021/02/04	1	26.90	0	0.00	26.65	1	1,334	0.07%
2021/02/03	1	26.70	1	26.60	26.45	0	1,340	0.00%
2021/02/02	9	26.29	0	0.00	26.45	9	1,339	0.67%
2021/01/29	39	26.67	0	0.00	26.90	39	1,331	2.93%
2021/01/28	3	26.77	6	26.75	26.75	-3	1,325	-0.23%
2021/01/25	1	27.25	0	0.00	27.20	1	1,314	0.08%
2021/01/22	1	27.30	0	0.00	27.40	1	1,309	0.08%
2021/01/21	7	27.71	1	27.80	27.25	6	1,300	0.46%
2021/01/20	11	27.85	5	27.90	27.85	6	1,290	0.47%
2021/01/19	0	0.00	2	28.05	27.90	-2	1,274	-0.16%
2021/01/18	1	27.90	0	0.00	28.10	1	1,267	0.08%
2021/01/15	5	28.91	4	28.50	28.65	1	1,255	0.08%
2021/01/14	1	29.50	22	29.33	29.30	-21	1,231	-1.70%
2021/01/13	3	29.55	4	29.48	29.45	-1	1,221	-0.08%
2021/01/12	2	29.40	20	29.81	29.15	-18	1,205	-1.49%
2021/01/11	60	30.08	10	30.18	29.55	50	1,166	4.29%
2021/01/08	8	29.81	16	29.59	30.05	-8	1,079	-0.74%
2021/01/06	6	27.57	1	28.30	27.40	5	982	0.51%
2021/01/05	3	27.87	1	27.85	27.85	2	965	0.21%
2020/12/31	1	28.80	20	28.61	28.50	-19	948	-2.00%
2020/12/30	23	28.96	4	29.05	28.80	19	941	2.02%
2020/12/29	1	28.75	0	0.00	28.65	1	931	0.11%
2020/12/28	2	28.48	0	0.00	28.60	2	925	0.22%
2020/12/25	1	28.70	2	28.70	28.55	-1	915	-0.11%
2020/12/24	9	29.21	4	29.50	28.75	5	907	0.55%
2020/12/23	1	28.20	0	0.00	28.60	1	889	0.11%
2020/12/22	2	29.00	4	28.38	27.65	-2	880	-0.23%
2020/12/21	0	0.00	4	28.93	28.65	-4	866	-0.46%
2020/12/18	3	29.43	2	29.45	29.30	1	855	0.12%
2020/12/17	10	31.31	33	31.18	30.00	-23	837	-2.75%
2020/12/16	24	30.45	11	30.45	30.50	13	733	1.77%
2020/12/15	10	29.97	27	30.26	30.10	-17	681	-2.49%
2020/12/14	1	29.35	6	28.97	29.40	-5	609	-0.82%
2020/12/11	19	28.73	11	28.93	28.70	8	593	1.35%
2020/12/10	11	29.51	32	29.96	29.10	-21	567	-3.70%
2020/12/09	74	30.20	77.2	30.00	30.70	-3.2	509	-0.63%
2020/12/08	70	27.66	34	27.20	27.95	36	359	10.00%
2020/12/07	0	0.00	2	25.78	25.60	-2	363	-0.55%
2020/12/04	3	25.67	0	0.00	25.55	3	362	0.83%
2020/12/03	2	26.00	3	26.02	25.65	-1	359	-0.28%
2020/12/02	1	25.65	1	25.40	25.70	0	347	0.00%
2020/11/26	0	0.00	0	25.10	25.10	0	327	0.00%
2020/11/25	1	24.95	7	25.24	25.05	-6	325	-1.84%
2020/11/24	3	25.53	7.5	25.42	25.50	-4.5	314	-1.43%
2020/11/23	0	0.00	4	25.05	24.90	-4	292	-1.37%
2020/11/20	1	24.55	0	0.00	24.60	1	282	0.35%
2020/11/16	0	0.00	1	23.75	23.75	-1	278	-0.36%
2020/11/11	2	24.03	13	24.27	24.40	-11	281	-3.91%
2020/11/04	0	0.00	1	24.55	24.35	-1	276	-0.36%
2020/11/02	32.3	23.68	0	0.00	23.70	32.3	274	11.76%
2020/10/30	1	23.85	0	0.00	23.70	1	274	0.36%
2020/10/29	8	23.80	1	23.40	23.80	7	279	2.51%
2020/10/28	0.1	23.80	1	23.90	23.85	-0.9	284	-0.32%
2020/10/26	0.1	24.30	0	0.00	24.20	0.1	289	0.03%
2020/10/20	0	0.00	3	24.20	24.15	-3	296	-1.01%
2020/10/19	0	0.00	1	24.35	24.20	-1	296	-0.34%
2020/10/15	2	24.30	0	0.00	24.25	2	295	0.68%
2020/10/12	1	24.40	2	24.20	24.15	-1	296	-0.34%
2020/10/08	0	0.00	3	24.10	24.30	-3	296	-1.01%
2020/10/07	0	0.00	1	23.80	23.75	-1	294	-0.34%
2020/09/28	2	23.48	0	0.00	23.40	2	314	0.64%
2020/09/24	72	24.35	1	24.40	24.20	71	320	22.13%
2020/09/23	2	25.00	0	0.00	24.95	2	316	0.63%
2020/09/22	1	25.15	2	25.15	25.15	-1	315	-0.32%
2020/09/21	2	25.08	1	25.25	25.30	1	312	0.32%
2020/09/18	10	25.25	32	25.40	25.25	-22	310	-7.09%
2020/09/17	1	25.35	0	0.00	25.35	1	305	0.33%
2020/09/16	0	0.00	2	25.28	25.15	-2	304	-0.66%
2020/09/15	6	25.41	5	25.35	25.30	1	300	0.33%
2020/09/14	5	25.49	7	25.53	25.40	-2	296	-0.67%
2020/09/11	19	25.99	10	25.86	25.70	9	289	3.09%
2020/09/10	55	26.27	12	26.30	26.00	43	257	16.69%
2020/09/09	0	0.00	3	24.00	23.95	-3	183	-1.63%
2020/09/07	0	0.00	4	23.78	23.80	-4	181	-2.20%
2020/09/02	2	23.40	2	23.40	23.40	0	181	0.00%
2020/08/31	3	23.75	0	0.00	23.70	3	183	1.63%
2020/08/26	0	0.00	4.2	23.50	23.75	-4.2	186	-2.24%
2020/08/25	1	23.30	0	0.00	23.30	1	186	0.53%
2020/08/21	1	23.30	2	23.45	23.50	-1	188	-0.53%
2020/08/20	1	23.50	10	23.40	23.40	-9	188	-4.79%
2020/08/18	1	23.65	0	0.00	23.95	1	184	0.54%
2020/08/14	0	0.00	1	23.00	23.10	-1	180	-0.55%
2020/08/07	1	22.95	0	0.00	22.95	1	186	0.54%
2020/08/06	1	22.95	0	0.00	22.90	1	190	0.53%
2020/08/04	2	22.95	10	22.88	22.80	-8	201	-3.97%
2020/08/03	10	23.96	0	0.00	23.95	10	232	4.30%
2020/07/24	2	24.23	0	0.00	23.95	2	231	0.86%
2020/07/23	0	0.00	5	24.15	24.20	-5	228	-2.19%
2020/07/21	1	23.90	0	0.00	23.90	1	228	0.44%
2020/07/17	1	23.70	0	0.00	23.80	1	229	0.44%
2020/07/14	0	0.00	1	24.20	24.40	-1	234	-0.43%
2020/07/10	2	24.05	0	0.00	24.05	2	241	0.83%
2020/07/09	10	24.30	1	24.30	24.35	9	240	3.74%
2020/07/08	0	0.00	20	24.65	24.65	-20	238	-8.37%
2020/07/07	8	24.12	0	0.00	24.25	8	235	3.40%
2020/07/03	0	0.00	18	23.70	24.30	-18	234	-7.68%
2020/06/29	1	23.80	5	23.80	23.60	-4	231	-1.73%
2020/06/18	1	24.00	1	24.10	24.00	0	243	0.00%
2020/06/17	1	23.65	0	0.00	23.75	1	242	0.41%
2020/06/16	0	0.00	2	23.80	23.65	-2	244	-0.82%
2020/06/15	10	23.30	0	0.00	23.30	10	251	3.97%
2020/06/12	1	23.50	0	0.00	23.40	1	252	0.40%
2020/06/11	2	23.95	5	23.88	23.75	-3	254	-1.18%
2020/06/08	0	0.00	1	23.95	23.95	-1	282	-0.35%
2020/06/05	0	0.00	2	23.90	23.95	-2	279	-0.71%
2020/06/04	0	0.00	4	24.10	23.90	-4	281	-1.42%
2020/05/29	5	23.65	0	0.00	23.65	5	276	1.81%
2020/05/28	1	23.35	0	0.00	23.65	1	275	0.36%
2020/05/26	9	23.10	0	0.00	23.10	9	275	3.27%
2020/05/25	1	22.60	0	0.00	22.95	1	273	0.37%
2020/05/18	10	23.20	0	0.00	23.20	10	270	3.69%
2020/05/15	20	23.53	17	23.61	23.70	3	269	1.12%
2020/05/14	1	23.60	0	0.00	23.50	1	267	0.37%
2020/05/13	4	24.29	2	24.10	24.25	2	264	0.76%
2020/05/12	0	0.00	5	24.20	24.00	-5	261	-1.91%
2020/05/11	6	24.09	7	24.04	24.35	-1	256	-0.39%
2020/05/08	27	24.44	5	24.55	24.00	22	248	8.85%
2020/05/07	0	0.00	1	22.70	22.65	-1	213	-0.47%
2020/05/06	1	22.30	46	22.23	22.45	-45	210	-21.36%
2020/04/24	2	21.65	0	0.00	21.65	2	212	0.94%
2020/04/23	8	21.69	10	21.50	21.50	-2	213	-0.94%
2020/04/21	16	21.50	0	0.00	20.85	16	212	7.53%
2020/04/20	30	22.05	0	0.00	21.90	30	209	14.31%
2020/04/17	1	22.00	1	22.20	22.00	0	209	0.00%
2020/04/16	6	22.48	6	22.45	22.40	0	205	0.00%
2020/04/15	0	22.80	4	22.80	22.60	-4	206	-1.94%
2020/04/14	1	22.00	0	0.00	22.05	1	202	0.50%
2020/04/13	0	22.20	0	0.00	22.00	0	202	0.00%
2020/04/10	0	21.65	0	0.00	21.80	0	202	0.00%
2020/04/09	0	21.10	0	0.00	21.00	0	209	0.00%
2020/04/08	0	0.00	6	20.50	20.80	-6	206	-2.90%
2020/04/01	10	19.83	0	0.00	19.90	10	209	4.79%
2020/03/31	1	19.80	1	19.90	19.70	0	209	0.00%
2020/03/30	11	19.22	5	19.86	19.60	6	207	2.89%
2020/03/27	60	19.55	0	0.00	19.55	60	206	29.00%
2020/03/26	21	18.92	0	0.00	20.00	21	204	10.26%
2020/03/24	1	17.50	2	17.25	17.30	-1	199	-0.50%
2020/03/20	10	17.30	0	0.00	17.25	10	199	5.02%
2020/03/19	0	19.80	1	16.50	16.20	-1	196	-0.51%
2020/03/17	1	18.80	0	0.00	18.65	1	187	0.53%
2020/03/16	2	19.00	0	0.00	19.00	2	182	1.09%
2020/03/13	46	18.97	0	0.00	19.25	46	179	25.66%
2020/03/12	1	21.00	0	0.00	21.00	1	158	0.63%
2020/03/10	5	22.00	0	0.00	22.10	5	149	3.35%
2020/03/09	5	22.55	1	22.60	22.45	4	146	2.74%
2020/03/06	7	22.70	0	0.00	23.00	7	146	4.77%
2020/03/03	0	0.00	1	23.00	22.80	-1	147	-0.68%
2020/02/20	1	23.85	0	0.00	23.80	1	147	0.68%
2020/02/14	1	23.80	0	0.00	23.85	1	151	0.66%
2020/01/31	20	23.75	0	0.00	24.00	20	147	13.59%
2020/01/30	68	23.99	5	23.95	23.80	63	147	42.72%
2020/01/20	0	0.00	12	25.43	25.30	-12	152	-7.87%
2020/01/16	0	0.00	11	25.60	25.50	-11	155	-7.06%
2020/01/14	0	0.00	1	25.55	25.65	-1	156	-0.64%
2020/01/09	72	25.12	0	0.00	25.10	72	154	46.46%
2020/01/08	59	25.12	0	0.00	25.05	59	152	38.78%
2020/01/07	27	25.21	0	0.00	25.35	27	150	17.91%
2019/12/30	0	0.00	34	25.94	25.85	-34	134	-25.26%
2019/12/27	30	25.17	0	0.00	25.30	30	132	22.63%
2019/12/25	0	0.00	2	25.25	25.35	-2	166	-1.20%
2019/12/24	21	25.16	0	0.00	25.25	21	165	12.68%
2019/12/23	17	25.17	0	0.00	25.15	17	165	10.30%
2019/12/17	1	24.60	1	24.65	24.60	0	160	0.00%
2019/12/12	0	0.00	1	24.50	24.40	-1	161	-0.62%
2019/12/10	1	24.45	0	0.00	24.45	1	165	0.60%
2019/12/06	1	24.80	0	0.00	24.65	1	168	0.59%
2019/12/03	0	0.00	38	24.61	24.50	-38	173	-21.95%
2019/12/02	20	24.10	0	0.00	24.15	20	172	11.60%
2019/11/29	10	24.25	0	0.00	24.25	10	173	5.75%
2019/11/27	5	24.33	1	24.45	24.40	4	183	2.18%
2019/11/26	6	24.29	1	24.50	24.35	5	184	2.72%
2019/11/25	22	24.26	1	24.25	24.25	21	184	11.40%
2019/11/22	1	24.55	0	0.00	24.50	1	184	0.54%
2019/11/20	19	24.21	0	0.00	24.30	19	191	9.90%
2019/11/15	1	24.85	1	24.85	24.85	0	194	0.00%
2019/11/14	8	24.94	0	0.00	24.85	8	194	4.12%
2019/11/11	0	0.00	3	25.25	25.10	-3	198	-1.51%
2019/11/06	0	0.00	1	25.65	25.65	-1	202	-0.49%
2019/10/29	1	26.10	0	0.00	25.90	1	214	0.47%
2019/10/28	0	0.00	79	26.53	26.40	-79	214	-36.82%
2019/10/24	1	25.50	0	0.00	25.55	1	199	0.50%
2019/10/18	0	0.00	12	25.10	25.45	-12	235	-5.09%
2019/10/17	9	25.20	0	0.00	25.20	9	236	3.80%
2019/10/16	7	25.20	0	0.00	25.25	7	238	2.94%
2019/10/15	14	25.20	9	25.47	25.10	5	239	2.09%
2019/10/14	3	25.50	0	0.00	25.50	3	241	1.24%
2019/10/09	0	0.00	3	25.57	25.75	-3	242	-1.23%
2019/10/08	3	25.55	4	25.99	25.55	-1	244	-0.41%
2019/10/03	1	26.20	0	0.00	26.30	1	242	0.41%
2019/10/02	21	26.94	0	0.00	26.70	21	242	8.65%
2019/10/01	0	0.00	4	25.88	27.40	-4	227	-1.76%
2019/09/27	4	25.20	0	0.00	25.20	4	212	1.88%
2019/09/25	2	25.15	0	0.00	25.25	2	211	0.95%
2019/09/20	0	0.00	8	25.00	25.00	-8	216	-3.69%
2019/09/10	1	24.75	0	0.00	24.70	1	217	0.46%
2019/09/09	1	25.00	0	0.00	24.85	1	216	0.46%
2019/09/06	0	0.00	1	25.00	25.00	-1	216	-0.46%
2019/09/04	0	0.00	1	25.05	25.10	-1	214	-0.47%
2019/09/03	1	25.00	0	0.00	25.05	1	213	0.47%
2019/09/02	2	25.15	1	25.10	25.20	1	221	0.45%
2019/08/30	1	25.15	5	24.90	24.90	-4	218	-1.83%
2019/08/28	2	24.70	0	0.00	24.65	2	211	0.94%
2019/08/27	2	24.30	1	24.35	24.40	1	211	0.47%
2019/08/26	2	24.10	2	24.10	24.15	0	212	0.00%
2019/08/19	0	0.00	10	24.65	24.65	-10	203	-4.93%
2019/08/16	2	24.45	1	24.45	24.55	1	203	0.49%
2019/08/15	2	24.65	0	0.00	24.65	2	200	1.00%
2019/08/08	0	0.00	1	25.65	25.50	-1	208	-0.48%
2019/08/06	2	24.80	0	0.00	25.75	2	211	0.94%
2019/08/05	4	25.65	0	0.00	25.45	4	213	1.87%
2019/08/02	1	26.10	1	26.30	26.05	0	213	0.00%
2019/08/01	1	26.70	0	0.00	26.60	1	214	0.47%
2019/07/30	5	26.95	0	0.00	26.85	5	212	2.35%
2019/07/29	1	27.20	6	27.29	27.15	-5	213	-2.34%
2019/07/26	3	27.33	1	27.35	27.30	2	215	0.93%
2019/07/25	5	27.20	0	0.00	27.40	5	216	2.31%
2019/07/24	1	29.00	0	0.00	29.00	1	205	0.49%
2019/07/19	3	29.48	2	29.48	29.50	1	188	0.53%
2019/07/12	0	0.00	1	29.40	29.45	-1	195	-0.51%
2019/07/11	0	0.00	7	29.40	29.35	-7	197	-3.54%
2019/07/09	0	0.00	1	29.30	29.20	-1	202	-0.49%
2019/07/05	1	29.70	0	0.00	29.55	1	206	0.48%
2019/07/04	0	0.00	0.1	29.45	29.50	-0.1	211	-0.06%
2019/07/02	0	0.00	3	29.15	29.25	-3	234	-1.28%
2019/06/27	1	28.60	0	0.00	28.60	1	276	0.36%
2019/06/25	0	0.00	4	28.60	28.55	-4	304	-1.31%
2019/06/20	5	28.75	1	28.75	28.75	4	308	1.29%
2019/06/19	0	0.00	2	28.40	28.40	-2	308	-0.65%
2019/06/18	1	28.35	0	0.00	28.25	1	313	0.32%
2019/06/17	2	28.30	0	0.00	28.15	2	315	0.63%
2019/06/14	1	28.25	0	0.00	28.20	1	316	0.32%
2019/06/11	1	28.15	0	0.00	28.15	1	320	0.31%
2019/06/10	9	27.93	0	0.00	27.95	9	319	2.82%
2019/06/04	3	28.30	0	0.00	28.45	3	315	0.95%
2019/06/03	6	28.58	0	0.00	28.50	6	316	1.90%
2019/05/28	3	28.35	0	0.00	28.40	3	324	0.93%
2019/05/21	0	0.00	3	28.18	28.30	-3	357	-0.84%
2019/05/17	2	28.83	0	0.00	28.85	2	358	0.56%
2019/05/16	1	28.95	0	0.00	29.05	1	360	0.28%
2019/05/14	1	29.00	0	0.00	29.05	1	410	0.24%
2019/05/13	4	29.23	0	0.00	29.05	4	412	0.97%
2019/05/10	0	0.00	1	29.30	29.45	-1	410	-0.24%
2019/05/09	2	29.58	4	29.38	29.35	-2	411	-0.49%
2019/05/07	3	29.95	0	0.00	29.95	3	409	0.73%
2019/05/06	2	29.75	0	0.00	29.70	2	411	0.49%
2019/04/29	2	29.98	0	0.00	29.95	2	407	0.49%
2019/04/25	2	30.55	0	0.00	30.75	2	406	0.49%
2019/04/23	1	30.60	0	0.00	30.75	1	407	0.25%
2019/04/22	1	30.90	7	30.90	30.90	-6	410	-1.46%
2019/04/18	4	31.04	0	0.00	31.10	4	413	0.97%
2019/04/17	5	31.75	1	31.50	31.60	4	414	0.97%
2019/04/16	0	0.00	1	31.60	31.60	-1	421	-0.24%
2019/04/15	0	31.20	0	0.00	31.20	0	419	0.00%
2019/04/12	51	30.86	0	0.00	30.90	51	420	12.12%
2019/04/11	7	31.08	0	0.00	30.95	7	419	1.67%
2019/04/10	3	31.13	5	31.05	31.20	-2	414	-0.48%
2019/04/09	21	31.12	19	31.04	31.15	2	410	0.49%
2019/04/08	7	32.24	1	32.55	32.15	6	395	1.52%
2019/04/03	1	32.15	15	32.07	32.20	-14	384	-3.64%
2019/04/02	0	0.00	2	31.50	31.60	-2	369	-0.54%
2019/03/29	0	31.05	4	31.06	31.05	-4	341	-1.17%
2019/03/25	0	0.00	5	29.75	29.75	-5	327	-1.53%
2019/03/21	0	30.30	1	30.20	30.30	-1	334	-0.30%
2019/03/14	1	29.95	0	0.00	29.90	1	372	0.27%
2019/03/13	2	30.18	0	0.00	30.05	2	385	0.52%
2019/03/11	0	0.00	2	29.85	29.90	-2	412	-0.48%
2019/03/08	0	0.00	1	29.80	29.90	-1	467	-0.21%
2019/02/27	0	0.00	1	30.40	30.05	-1	526	-0.19%
2019/02/25	0	0.00	2	30.75	30.80	-2	531	-0.38%
2019/02/22	1	30.90	3	30.82	30.60	-2	531	-0.38%
2019/02/21	0	0.00	2	30.28	30.30	-2	523	-0.38%
2019/02/15	0	0.00	2	30.05	30.00	-2	548	-0.36%
2019/02/14	1	30.55	0	0.00	30.30	1	550	0.18%
2019/02/13	0	0.00	7	30.17	31.00	-7	545	-1.28%
2019/02/12	0	0.00	20	28.92	29.20	-20	509	-3.93%
2019/01/28	1	28.85	0	0.00	29.00	1	546	0.18%
2019/01/24	3	28.55	0	0.00	28.75	3	641	0.47%
2019/01/23	0	29.00	0	0.00	28.75	0	654	0.00%
2019/01/16	1	28.20	0	0.00	28.25	1	682	0.15%
2019/01/15	1	28.00	0	0.00	28.20	1	692	0.14%
2019/01/14	3	27.93	0	0.00	27.90	3	696	0.43%
2019/01/10	1	28.65	1	28.55	28.75	0	700	0.00%
2019/01/08	1	27.90	0	0.00	28.60	1	711	0.14%
2019/01/04	2	28.20	2	28.25	28.40	0	728	0.00%
2018/12/26	2	29.00	0	0.00	28.85	2	873	0.23%
2018/12/25	4	29.00	0	0.00	29.05	4	880	0.45%
2018/12/24	0.1	29.20	0	0.00	29.35	0.1	890	0.01%
2018/12/21	0	0.00	2	29.35	29.65	-2	900	-0.22%
2018/12/20	0	0.00	1	29.25	29.15	-1	906	-0.11%
2018/12/18	3	29.42	2	29.35	29.30	1	928	0.11%
2018/12/13	1	30.15	0	0.00	30.15	1	955	0.10%
2018/12/12	4	30.45	0	0.00	30.35	4	964	0.41%
2018/12/11	4	30.21	6	30.28	30.10	-2	968	-0.21%
2018/12/10	3	30.03	4	30.60	30.15	-1	984	-0.10%
2018/12/07	7	30.45	5	30.60	30.80	2	997	0.20%
2018/12/06	1	30.60	2	31.10	30.60	-1	984	-0.10%
2018/12/05	6	31.72	0	0.00	32.10	6	982	0.61%
2018/12/04	14	32.89	7	32.76	32.60	7	987	0.71%
2018/12/03	3	33.47	7	33.23	33.10	-4	991	-0.40%
2018/11/30	1	31.40	0	0.00	31.35	1	946	0.11%
2018/11/29	0	0.00	1	31.30	31.00	-1	947	-0.11%
2018/11/28	1	31.40	3	31.13	31.15	-2	951	-0.21%
2018/11/27	2	30.28	0	0.00	30.25	2	949	0.21%
2018/11/26	2	30.00	1	30.10	30.05	1	980	0.10%
2018/11/23	0	0.00	2	30.00	29.80	-2	1,003	-0.20%
2018/11/22	8	30.14	8	30.20	29.85	0	1,066	0.00%
2018/11/21	2	30.10	4	30.03	30.30	-2	1,086	-0.18%
2018/11/16	1	29.95	5	29.81	29.30	-4	1,127	-0.35%
2018/11/15	13	29.21	12	29.15	29.20	1	1,125	0.09%
2018/11/13	3	28.63	2	28.90	29.10	1	1,163	0.09%
2018/11/09	3	29.50	0	0.00	29.55	3	1,225	0.24%
2018/11/08	1	29.85	0	0.00	29.55	1	1,246	0.08%
2018/11/06	2	30.70	0	0.00	29.75	2	1,310	0.15%
2018/11/05	3	30.30	0	0.00	30.65	3	1,320	0.23%
2018/11/02	29	31.93	32	32.34	31.30	-3	1,340	-0.22%
2018/11/01	1	29.90	21	30.59	30.60	-20	1,302	-1.54%
2018/10/31	2	29.00	3	28.68	28.80	-1	1,300	-0.08%
2018/10/30	6	28.00	0	0.00	27.95	6	1,306	0.46%
2018/10/26	0	0.00	1	28.40	28.45	-1	1,363	-0.07%
2018/10/25	73	28.14	0	0.00	28.25	73	1,379	5.29%
2018/10/24	3	29.43	3	29.03	29.35	0	1,411	0.00%
2018/10/23	1	29.50	0	0.00	29.05	1	1,454	0.07%
2018/10/18	0	0.00	1	30.35	30.10	-1	1,565	-0.06%
2018/10/17	5	30.60	0	0.00	29.90	5	1,613	0.31%
2018/10/16	1	31.00	4	31.31	31.00	-3	1,701	-0.18%
2018/10/15	4.1	30.10	0	0.00	30.35	4.1	1,771	0.23%
2018/10/12	3	30.45	2	30.45	30.75	1	1,839	0.05%
2018/10/11	4	28.90	21	28.85	29.30	-17	1,964	-0.87%
2018/10/09	2	32.08	0	0.00	31.40	2	2,024	0.10%
2018/10/05	70	32.80	0	0.00	32.75	70	2,264	3.09%
2018/10/04	1	36.40	2	37.65	36.35	-1	2,304	-0.04%
2018/10/03	0	0.00	3	37.40	37.05	-3	2,434	-0.12%
2018/10/02	2	37.95	1	38.25	37.90	1	2,517	0.04%
2018/09/27	2	37.43	1	37.25	37.10	1	3,154	0.03%
2018/09/26	0	0.00	1	38.70	38.10	-1	3,549	-0.03%
2018/09/21	1	38.00	0	0.00	37.95	1	3,867	0.03%
2018/09/20	2	37.50	3	37.23	37.05	-1	4,007	-0.02%
2018/09/18	10	37.80	0	0.00	37.80	10	4,605	0.22%
2018/09/14	3	38.62	3	39.03	39.65	0	5,101	0.00%
2018/09/13	3	38.70	3	39.10	38.30	0	5,349	0.00%
2018/09/11	3	38.23	1	38.35	39.05	2	5,430	0.04%
2018/09/10	1	38.05	5	39.00	37.75	-4	5,446	-0.07%
2018/09/07	10	38.90	5	38.78	38.95	5	5,482	0.09%
2018/09/06	10	41.15	4	41.00	40.80	6	5,492	0.11%
2018/09/05	2	41.85	7	42.06	41.20	-5	5,566	-0.09%
2018/09/04	1	40.60	0	0.00	41.70	1	5,717	0.02%
2018/09/03	0	0.00	3	41.10	40.60	-3	5,794	-0.05%
2018/08/31	5	42.40	12	42.31	42.45	-7	5,838	-0.12%
2018/08/30	7	41.69	11	41.84	41.60	-4	5,936	-0.07%
2018/08/29	10	42.16	15	41.73	42.15	-5	6,169	-0.08%
2018/08/28	5	40.50	0	0.00	40.45	5	6,307	0.08%
2018/08/27	12	40.82	15	40.71	40.50	-3	6,415	-0.05%
2018/08/24	2	38.55	0	0.00	39.00	2	6,581	0.03%
2018/08/23	0	0.00	5	39.32	38.55	-5	6,699	-0.07%
2018/08/22	2	39.53	3	39.57	39.40	-1	6,744	-0.01%
2018/08/20	0	0.00	1	40.10	40.10	-1	7,153	-0.01%
2018/08/17	1	40.00	0	0.00	39.05	1	7,152	0.01%
2018/08/16	6	40.28	3	40.88	40.65	3	7,126	0.04%
2018/08/15	2	39.33	1	39.30	39.50	1	7,092	0.01%
2018/08/14	5.1	38.86	6	39.74	39.95	-0.9	7,076	-0.01%
2018/08/13	10	38.05	3	39.22	38.00	7	7,039	0.10%
2018/08/10	1	40.55	0	0.00	40.35	1	7,002	0.01%
2018/08/09	0	0.00	1	41.80	41.00	-1	7,000	-0.01%
2018/08/08	6	41.80	8	41.50	40.55	-2	6,986	-0.03%
2018/08/07	5	41.58	2	41.35	42.40	3	7,096	0.04%
2018/08/06	6	41.41	3	41.95	41.10	3	7,169	0.04%
2018/08/03	1	40.60	4	41.43	41.50	-3	7,161	-0.04%
2018/08/02	3	41.35	4	40.31	40.35	-1	7,151	-0.01%
2018/08/01	0	0.00	1	42.40	42.50	-1	7,127	-0.01%
2018/07/31	4	42.15	3	42.08	42.45	1	7,135	0.01%
2018/07/30	3	42.98	1	41.65	41.40	2	7,134	0.03%
2018/07/27	4	45.69	1	46.20	45.00	3	7,087	0.04%
2018/07/26	7	46.85	10	46.59	46.95	-3	7,034	-0.04%
2018/07/25	2	46.00	0	0.00	45.90	2	6,986	0.03%
2018/07/24	5	46.46	15	46.74	46.10	-10	6,962	-0.14%
2018/07/23	3	46.25	4	45.75	46.40	-1	6,928	-0.01%
2018/07/20	11	45.10	7	45.76	43.35	4	6,835	0.06%
2018/07/19	3	46.23	1	46.60	46.55	2	6,762	0.03%
2018/07/18	39	48.79	5	48.51	46.05	34	6,700	0.51%
2018/07/17	88	50.22	15	50.28	50.00	73	6,573	1.11%
2018/07/16	7	52.00	17	52.84	51.50	-10	6,550	-0.15%
2018/07/13	7	51.21	11	51.45	50.70	-4	6,371	-0.06%
2018/07/12	6	51.80	10	51.51	51.80	-4	6,308	-0.06%
2018/07/11	21	52.20	22	52.33	50.80	-1	6,288	-0.02%
2018/07/10	6	50.38	10	50.83	51.70	-4	6,214	-0.06%
2018/07/09	26	51.15	16	51.93	50.40	10	6,133	0.16%
2018/07/06	54	53.42	38	52.93	51.50	16	6,022	0.27%
2018/07/05	41.2	54.94	48	54.53	54.00	-6.8	5,725	-0.12%
2018/07/04	36	54.34	56	54.80	55.90	-20	5,482	-0.36%
2018/07/03	26	51.84	19	51.54	50.90	7	5,082	0.14%
2018/07/02	12.1	49.77	7	49.52	49.55	5.1	4,886	0.10%
2018/06/29	19	47.76	12	47.88	48.05	7	4,744	0.15%
2018/06/28	71	49.85	58	49.71	47.60	13	4,587	0.28%
2018/06/27	15	47.47	37	47.77	48.30	-22	4,116	-0.53%
2018/06/26	22	43.14	18	43.59	43.95	4	3,985	0.10%
2018/06/25	38.3	45.44	32	45.68	42.05	6.3	3,828	0.16%
2018/06/22	28.4	41.52	94	41.71	42.90	-65.6	3,486	-1.88%
2018/06/21	12	39.03	13	38.96	39.00	-1	3,223	-0.03%
2018/06/20	14	37.95	0	0.00	37.10	14	3,169	0.44%
2018/06/19	6	38.55	3	38.80	38.60	3	3,218	0.09%
2018/06/15	3	39.65	6	39.55	39.20	-3	3,242	-0.09%
2018/06/14	11	39.15	13	39.07	38.60	-2	3,191	-0.06%
2018/06/13	62	39.35	50	39.54	38.85	12	3,163	0.38%
2018/06/12	41	41.17	26	41.70	40.50	15	3,083	0.49%
2018/06/11	11	40.04	22	39.74	39.50	-11	2,948	-0.37%
2018/06/08	27	39.53	1	39.35	38.90	26	2,850	0.91%
2018/06/07	20	39.71	10	39.60	39.45	10	2,783	0.36%
2018/06/06	41	39.72	60	39.77	39.25	-19	2,654	-0.72%
2018/06/05	39	37.81	29	37.93	37.60	10	2,396	0.42%
2018/06/04	18	37.11	23	37.33	36.90	-5	2,193	-0.23%
2018/06/01	62	37.52	34	36.59	35.50	28	2,067	1.35%
2018/05/31	25	36.31	20	36.91	37.45	5	1,884	0.27%
2018/05/30	2	34.40	2	34.08	34.05	0	1,756	0.00%
2018/05/29	40	35.99	36	36.12	35.45	4	1,697	0.24%
2018/05/28	28	34.33	55	33.78	34.90	-27	1,429	-1.89%
2018/05/25	20	32.03	6	31.77	31.75	14	1,256	1.11%
2018/05/24	2	31.08	0	0.00	31.10	2	1,237	0.16%
2018/05/23	0	0.00	1	31.15	31.10	-1	1,235	-0.08%
2018/05/22	0	0.00	5	31.95	31.45	-5	1,230	-0.41%
2018/05/21	2	31.35	0	0.00	31.20	2	1,221	0.16%
2018/05/18	0	0.00	5	31.15	31.05	-5	1,218	-0.41%
2018/05/17	4	31.08	1	31.05	31.00	3	1,218	0.25%
2018/05/16	2	32.05	0	0.00	31.90	2	1,201	0.17%
2018/05/15	24	33.29	11	33.20	32.50	13	1,189	1.09%
2018/05/14	2	32.15	2	32.33	32.90	0	1,072	0.00%
2018/05/11	0	0.00	1	30.65	30.60	-1	973	-0.10%
2018/05/10	3	31.02	0	0.00	30.75	3	967	0.31%
2018/05/09	1	30.60	0	0.00	30.40	1	945	0.11%
2018/05/07	2	32.00	2	31.85	31.85	0	914	0.00%
2018/05/04	0	0.00	1	30.80	30.55	-1	874	-0.11%
2018/04/27	1	31.20	1	31.45	30.95	0	880	0.00%
2018/04/26	2	30.15	0	0.00	30.10	2	868	0.23%
2018/04/25	6	30.65	0	0.00	30.50	6	887	0.68%
2018/04/23	1	32.00	5	31.90	31.50	-4	887	-0.45%
2018/04/20	9	32.73	10	33.03	32.00	-1	878	-0.11%
2018/04/19	2	32.30	2	32.35	32.10	0	803	0.00%
2018/04/18	1	31.40	1	31.75	31.75	0	788	0.00%
2018/04/17	2	32.13	1	33.00	31.35	1	833	0.12%
2018/04/16	1	32.10	5	32.08	32.00	-4	777	-0.51%
2018/04/12	2	30.10	0	0.00	30.05	2	768	0.26%
2018/04/09	0	30.20	3	30.37	30.20	-3	1,013	-0.30%
2018/03/30	1	31.75	0	0.00	31.15	1	1,164	0.09%
2018/03/23	0	30.60	5	30.40	30.60	-5	1,182	-0.42%
2018/03/22	1	31.35	14	32.82	31.30	-13	1,175	-1.11%
2018/03/21	7	31.52	20	30.84	31.75	-13	1,114	-1.17%
2018/03/20	0	0.00	3	30.32	30.25	-3	1,066	-0.28%
2018/03/19	1	30.45	0	0.00	30.45	1	1,073	0.09%
2018/03/15	3	30.48	1	30.60	30.55	2	1,070	0.19%
2018/03/12	1	29.40	0	0.00	29.40	1	1,087	0.09%
2018/03/08	1	29.80	0	0.00	29.80	1	1,100	0.09%
2018/03/06	0	0.00	1	30.20	30.95	-1	1,114	-0.09%
2018/03/05	0	0.00	2	29.80	29.40	-2	1,131	-0.18%
2018/03/02	0	29.45	0	0.00	29.45	0	1,184	0.00%
2018/02/23	0	0.00	1	29.65	29.60	-1	1,240	-0.08%
2018/02/21	0	0.00	1	28.95	29.10	-1	1,237	-0.08%
2018/02/12	1	28.90	0	0.00	28.60	1	1,235	0.08%
2018/02/09	2	28.63	0	0.00	28.60	2	1,235	0.16%
2018/02/06	20	29.55	0	0.00	28.90	20	1,231	1.62%
2018/02/02	0	0.00	1	30.45	30.75	-1	1,212	-0.08%
2018/02/01	0	30.30	0	0.00	30.30	0	1,215	0.00%
2018/01/31	3	30.13	1	30.20	30.30	2	1,238	0.16%
2018/01/30	2	30.40	5	30.65	30.15	-3	1,245	-0.24%
2018/01/29	5	30.20	0	0.00	30.30	5	1,250	0.40%
2018/01/24	1	30.80	0	0.00	30.65	1	1,258	0.08%
2018/01/23	2	31.15	6	30.79	30.65	-4	1,266	-0.32%
2018/01/22	1	30.85	0	0.00	30.90	1	1,280	0.08%
2018/01/19	6	31.11	0	0.00	31.10	6	1,286	0.47%
2018/01/17	2	30.90	0	0.00	30.80	2	1,255	0.16%
2018/01/16	1	31.20	0	0.00	31.20	1	1,254	0.08%
2018/01/12	0	0.00	2	31.65	31.80	-2	1,241	-0.16%
2018/01/11	6	32.38	4	32.61	31.55	2	1,233	0.16%
2018/01/10	1	31.15	0	0.00	31.10	1	1,179	0.08%
2018/01/09	0	0.00	6	31.67	31.70	-6	1,178	-0.51%
2018/01/08	7	31.26	20.5	31.19	31.00	-13.5	1,139	-1.18%
2018/01/05	4	32.61	3	32.78	32.70	1	1,114	0.09%
2018/01/04	10	33.92	13	33.71	33.50	-3	1,082	-0.28%
2018/01/03	11	32.11	6	32.15	31.95	5	937	0.53%
2018/01/02	2	30.38	1	30.65	30.55	1	867	0.12%