嘉晶 (3016)-安泰券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
67.8
漲跌
▲4.0
漲幅
+6.27%
成交量
5,053張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	0	0.00	1	67.70	67.80	-1	1,216	-0.08%
2024/06/13	0	0.00	1	64.00	63.80	-1	1,145	-0.09%
2024/06/12	0	0.00	1	63.70	63.70	-1	1,158	-0.09%
2024/05/20	0	0.00	1	63.40	62.20	-1	1,560	-0.06%
2024/05/15	0	0.00	1	60.40	60.20	-1	1,534	-0.07%
2024/05/03	0	0.00	2	60.90	60.30	-2	1,526	-0.13%
2024/04/29	2	62.00	0	0.00	62.40	2	1,511	0.13%
2024/04/26	0	0.00	1	61.20	61.50	-1	1,497	-0.07%
2024/04/23	1	59.00	0	0.00	60.00	1	1,455	0.07%
2024/04/18	2	64.00	0	0.00	61.20	2	1,414	0.14%
2024/04/16	1	58.00	0	0.00	56.80	1	1,282	0.08%
2024/04/15	0	0.00	1	59.20	58.90	-1	1,270	-0.08%
2024/04/12	0	0.00	7	61.19	60.70	-7	1,255	-0.56%
2024/04/10	0	0.00	3	61.27	61.20	-3	1,215	-0.25%
2024/04/02	1	61.60	1	61.80	61.60	0	1,155	0.00%
2024/04/01	3	62.03	1	63.00	61.50	2	1,133	0.18%
2024/03/28	0	0.00	1	60.10	59.30	-1	1,038	-0.10%
2024/03/27	0	0.00	3	57.97	57.50	-3	1,006	-0.30%
2024/03/26	1	57.10	0	0.00	57.00	1	1,004	0.10%
2024/03/22	3	60.63	3	60.43	59.10	0	999	0.00%
2024/03/19	1	58.80	5	58.40	57.50	-4	989	-0.40%
2024/03/18	5	57.04	0	0.00	56.70	5	975	0.51%
2024/03/14	0	0.00	1	60.20	60.10	-1	949	-0.11%
2024/03/12	9	60.37	2	61.35	61.70	7	861	0.81%
2024/03/11	0	0.00	4	60.95	61.90	-4	617	-0.65%
2024/03/08	0	0.00	3	55.23	56.30	-3	509	-0.59%
2024/03/05	0	0.00	2	53.30	53.50	-2	459	-0.44%
2024/02/27	1	53.40	0	0.00	54.10	1	462	0.22%
2024/02/23	2	54.00	0	0.00	54.00	2	461	0.43%
2024/02/20	0	0.00	1	55.00	54.80	-1	471	-0.21%
2024/02/15	2	54.30	1	54.60	55.00	1	464	0.22%
2024/01/30	5	56.88	0	0.00	56.70	5	447	1.12%
2024/01/18	0	0.00	1	56.60	56.60	-1	503	-0.20%
2024/01/17	1	56.50	0	0.00	56.60	1	505	0.20%
2024/01/04	2	59.65	0	0.00	59.60	2	504	0.40%
2024/01/03	1	60.50	0	0.00	60.40	1	505	0.20%
2023/12/22	9	62.40	0	62.25	62.10	9	500	1.80%
2023/12/20	0	0.00	0	63.50	62.50	0	501	0.00%
2023/12/18	0	0.00	0	63.80	64.00	0	501	0.00%
2023/12/15	0	0.00	1	65.00	64.50	-1	478	-0.21%
2023/11/29	0	0.00	1	64.10	64.20	-1	417	-0.24%
2023/11/21	0	0.00	4	62.90	63.10	-4	401	-1.00%
2023/11/17	3	61.13	5	61.30	61.30	-2	393	-0.51%
2023/11/15	0	0.00	1	61.00	61.00	-1	392	-0.26%
2023/11/13	0	0.00	4	59.95	59.80	-4	394	-1.02%
2023/11/10	2	59.70	0	0.00	59.70	2	406	0.49%
2023/11/06	3	60.70	0	0.00	60.60	3	447	0.67%
2023/11/01	0	0.00	2	60.50	60.30	-2	437	-0.46%
2023/10/26	0	0.00	2	58.20	57.30	-2	440	-0.45%
2023/10/24	0	0.00	1	57.50	57.90	-1	468	-0.21%
2023/10/19	2	58.15	0	0.00	58.00	2	515	0.39%
2023/10/17	5	58.10	0	0.00	57.50	5	535	0.93%
2023/09/26	0	0.00	8	58.50	57.80	-8	1,160	-0.69%
2023/09/18	0	0.00	1	62.90	62.70	-1	1,163	-0.09%
2023/09/13	0	0.00	3	61.10	61.40	-3	1,165	-0.26%
2023/09/11	1	59.80	0	0.00	59.40	1	1,188	0.08%
2023/09/08	4	60.23	0	0.00	60.00	4	1,203	0.33%
2023/09/01	0	0.00	2	61.10	61.20	-2	1,242	-0.16%
2023/08/24	0	0.00	1	58.90	58.20	-1	1,313	-0.08%
2023/08/22	1	58.00	0	0.00	57.10	1	1,312	0.08%
2023/08/11	1	62.10	0	0.00	61.60	1	1,277	0.08%
2023/08/04	2	65.90	0	0.00	65.10	2	1,253	0.16%
2023/08/02	1	64.50	0	0.00	64.50	1	1,253	0.08%
2023/07/28	0	0.00	2	67.90	67.70	-2	1,223	-0.16%
2023/07/26	2	65.30	0	0.00	64.60	2	1,204	0.17%
2023/07/24	2	66.30	0	0.00	65.70	2	1,204	0.17%
2023/07/20	5	68.20	1	67.90	69.00	4	1,190	0.34%
2023/07/18	5	69.36	3	69.80	69.00	2	1,193	0.17%
2023/07/17	4	69.85	6	69.58	70.80	-2	1,183	-0.17%
2023/07/14	7	71.70	1	71.50	71.50	6	1,150	0.52%
2023/07/13	4	72.93	2	73.05	71.00	2	1,122	0.18%
2023/07/12	3	72.33	2	71.35	72.30	1	1,078	0.09%
2023/07/11	14	73.37	0	0.00	72.20	14	1,012	1.38%
2023/07/10	6	69.00	9.1	68.33	69.70	-3.1	836	-0.37%
2023/07/07	1	64.00	0	0.00	63.40	1	727	0.14%
2023/07/06	1	64.60	1	65.40	64.60	0	722	0.00%
2023/06/21	1	65.00	0	0.00	65.20	1	677	0.15%
2023/06/15	3	66.80	0	0.00	66.70	3	685	0.44%
2023/06/14	0	0.00	2	66.55	67.30	-2	673	-0.30%
2023/06/13	1	66.30	1	65.20	65.20	0	663	0.00%
2023/06/12	0	0.00	4	65.43	65.50	-4	646	-0.62%
2023/06/09	3	64.50	0	0.00	64.30	3	642	0.47%
2023/06/07	0	0.00	2	64.85	65.40	-2	666	-0.30%
2023/06/06	2	63.90	0	0.00	63.70	2	663	0.30%
2023/06/05	2	68.10	4	67.60	66.00	-2	661	-0.30%
2023/06/02	1	64.80	0	0.00	64.80	1	634	0.16%
2023/05/26	0	0.00	1	63.20	63.00	-1	693	-0.14%
2023/05/23	0	0.00	4	63.70	63.50	-4	703	-0.57%
2023/05/15	1	61.20	1	61.20	61.20	0	714	0.00%
2023/05/11	0	0.00	1	62.30	61.70	-1	733	-0.14%
2023/05/08	0	0.00	0	64.80	64.20	0	742	0.00%
2023/05/03	3	64.80	0	0.00	64.80	3	785	0.38%
2023/04/28	1	62.80	0	0.00	63.00	1	796	0.13%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/26	0	0.00	1	62.50	62.70	-1	776	-0.13%
2023/04/25	3	62.90	0	0.00	62.10	3	776	0.39%
2023/04/21	2	65.75	0	0.00	64.50	2	756	0.26%
2023/04/20	0	0.00	2	67.60	67.60	-2	729	-0.27%
2023/04/17	3	69.80	1	69.60	71.50	2	705	0.28%
2023/04/13	0	0.00	1	70.60	69.90	-1	680	-0.15%
2023/04/12	1	71.30	0	0.00	71.30	1	671	0.15%
2023/03/29	1	70.80	0	0.00	70.40	1	681	0.15%
2023/03/27	1	72.30	6	72.37	72.00	-5	689	-0.72%
2023/03/24	1	73.00	0	0.00	73.00	1	695	0.14%
2023/03/23	0	0.00	3	72.23	72.50	-3	690	-0.43%
2023/03/22	2	71.30	0	0.00	71.80	2	691	0.29%
2023/03/21	2	71.40	0	0.00	71.00	2	689	0.29%
2023/03/20	2	71.90	0	0.00	71.60	2	690	0.29%
2023/03/17	4	70.45	0	0.00	70.70	4	690	0.58%
2023/03/13	1	70.10	0	0.00	70.30	1	710	0.14%
2023/03/10	2.3	71.60	1	71.50	71.10	1.3	712	0.18%
2023/03/09	2	73.50	1	73.30	73.10	1	730	0.14%
2023/03/08	0	0.00	1	73.30	73.20	-1	740	-0.14%
2023/03/06	3	73.07	2	73.00	73.30	1	725	0.14%
2023/03/03	2	71.85	1	71.90	71.90	1	712	0.14%
2023/03/02	2	73.50	0	0.00	73.50	2	673	0.30%
2023/02/23	0	0.00	1	76.30	76.00	-1	681	-0.15%
2023/02/21	0	0.00	1	78.10	77.60	-1	720	-0.14%
2023/02/20	0	0.00	2	76.90	77.80	-2	740	-0.27%
2023/02/14	3	76.50	0	0.00	76.10	3	853	0.35%
2023/02/09	1	79.40	1	78.90	78.90	0	905	0.00%
2023/02/08	0	0.00	1	79.00	78.90	-1	913	-0.11%
2023/02/03	2	78.00	2	77.85	78.00	0	937	0.00%
2023/01/31	0	0.00	2	75.70	75.90	-2	948	-0.21%
2023/01/30	0	0.00	1	74.70	74.60	-1	950	-0.11%
2023/01/11	0	0.00	1	75.00	74.10	-1	997	-0.10%
2023/01/10	0	0.00	1	74.30	73.70	-1	1,014	-0.10%
2023/01/09	2	73.80	0	0.00	73.90	2	1,033	0.19%
2022/12/22	1	71.00	0	0.00	71.00	1	1,359	0.07%
2022/12/21	1	70.20	0	0.00	70.20	1	1,418	0.07%
2022/12/19	1	73.10	1	74.00	73.60	0	1,504	0.00%
2022/12/16	3	74.63	0	0.00	74.50	3	1,584	0.19%
2022/12/14	1	75.70	2	75.70	76.10	-1	1,629	-0.06%
2022/12/09	3	76.30	2	77.20	75.90	1	1,681	0.06%
2022/12/08	0	0.00	2	76.30	76.40	-2	1,703	-0.12%
2022/12/07	2	76.50	4	77.30	76.50	-2	1,746	-0.11%
2022/12/05	1	82.50	0	0.00	82.00	1	1,923	0.05%
2022/12/01	0	0.00	1	81.40	81.90	-1	1,939	-0.05%
2022/11/30	0	0.00	9	78.42	78.60	-9	1,930	-0.47%
2022/11/28	5	77.60	0	0.00	77.30	5	1,963	0.25%
2022/11/25	2	78.65	1	77.60	77.60	1	1,990	0.05%
2022/11/23	30	77.50	32	76.84	76.80	-2	2,009	-0.10%
2022/11/18	2	79.80	0	0.00	78.20	2	2,111	0.09%
2022/11/17	0	0.00	3	79.20	79.30	-3	2,151	-0.14%
2022/11/16	4	78.10	2	78.00	78.00	2	2,186	0.09%
2022/11/15	2	77.65	4	77.95	78.50	-2	2,266	-0.09%
2022/11/14	2	75.80	0	0.00	76.20	2	2,348	0.09%
2022/11/11	2	75.40	4	76.10	75.00	-2	2,388	-0.08%
2022/11/10	2	74.80	0	0.00	74.30	2	2,360	0.08%
2022/11/09	0	0.00	2	75.00	75.00	-2	2,369	-0.08%
2022/11/08	0	0.00	0.1	73.50	72.30	-0.1	2,356	0.00%
2022/11/04	0.1	72.00	0	0.00	72.00	0.1	2,384	0.00%
2022/11/03	2	69.70	2	70.60	71.20	0	2,386	0.00%
2022/11/02	1	70.40	0	0.00	70.60	1	2,407	0.04%
2022/11/01	0	0.00	2	69.20	69.30	-2	2,398	-0.08%
2022/10/31	0	0.00	3	69.10	69.00	-3	2,399	-0.13%
2022/10/26	0	0.00	2	67.00	66.80	-2	2,395	-0.08%
2022/10/21	2	69.35	0	0.00	67.10	2	2,408	0.08%
2022/10/14	4	70.25	1	69.40	70.50	3	2,444	0.12%
2022/10/13	2	68.35	0	0.00	66.10	2	2,491	0.08%
2022/10/11	2	72.15	0	0.00	71.50	2	2,471	0.08%
2022/10/07	2	78.25	0	0.00	77.30	2	2,505	0.08%
2022/10/06	0	0.00	2	78.40	78.60	-2	2,518	-0.08%
2022/10/05	5	77.94	11	77.55	77.60	-6	2,515	-0.24%
2022/10/04	6	75.50	1	76.30	77.60	5	2,490	0.20%
2022/10/03	2	70.90	0	0.00	73.10	2	2,480	0.08%
2022/09/30	1.2	69.15	2	69.85	72.70	-0.8	2,521	-0.03%
2022/09/29	4	71.88	5	71.18	70.40	-1	2,511	-0.04%
2022/09/27	2	78.15	1	79.00	78.50	1	2,480	0.04%
2022/09/26	1	82.00	14	79.78	79.50	-13	2,484	-0.52%
2022/09/23	30	86.44	28	86.03	84.40	2	2,494	0.08%
2022/09/22	2	88.45	0	0.00	90.40	2	2,456	0.08%
2022/09/21	2	88.60	5	88.70	88.10	-3	2,433	-0.12%
2022/09/20	12	87.49	0	0.00	89.00	12	2,427	0.49%
2022/09/16	1	87.90	0	0.00	87.60	1	2,424	0.04%
2022/09/15	11	91.25	1	91.20	89.50	10	2,436	0.41%
2022/09/14	2	89.35	4	89.10	91.40	-2	2,451	-0.08%
2022/09/13	3	92.03	2	90.60	90.70	1	2,455	0.04%
2022/09/12	3	88.37	3	89.73	89.60	0	2,384	0.00%
2022/09/08	0	0.00	1	82.90	84.50	-1	2,344	-0.04%
2022/09/07	1	79.50	0	0.00	80.30	1	2,370	0.04%
2022/09/06	0	0.00	1	82.40	80.70	-1	2,376	-0.04%
2022/09/02	3	87.10	0	0.00	87.40	3	2,367	0.13%
2022/08/30	0	0.00	5	88.80	89.30	-5	2,390	-0.21%
2022/08/29	0.6	87.70	0	0.00	87.40	0.6	2,394	0.03%
2022/08/26	0	0.00	2	91.60	89.70	-2	2,388	-0.08%
2022/08/25	6	91.25	0	0.00	90.60	6	2,380	0.25%
2022/08/24	2	91.95	0	0.00	89.20	2	2,369	0.08%
2022/08/23	1	91.50	0	0.00	92.10	1	2,370	0.04%
2022/08/22	0	0.00	6	93.03	93.00	-6	2,363	-0.25%
2022/08/19	2	92.00	2	92.50	91.40	0	2,275	0.00%
2022/08/18	1	88.10	1	86.00	87.40	0	2,164	0.00%
2022/08/17	4	86.40	0	0.00	85.40	4	2,154	0.19%
2022/08/15	3	85.70	3	86.50	86.50	0	2,193	0.00%
2022/08/11	1	83.50	3	85.47	83.60	-2	2,261	-0.09%
2022/08/09	2	81.40	3	82.03	82.60	-1	2,366	-0.04%
2022/08/08	2	80.00	0	0.00	80.50	2	2,424	0.08%
2022/08/03	1	77.40	0	0.00	77.40	1	2,654	0.04%
2022/08/02	1	79.00	0	0.00	79.00	1	2,716	0.04%
2022/07/29	0	0.00	1	84.30	84.00	-1	2,740	-0.04%
2022/07/22	2	84.05	1	85.40	83.30	1	2,765	0.04%
2022/07/21	1	84.30	0	0.00	84.80	1	2,803	0.04%
2022/07/20	1	86.40	4	82.98	83.40	-3	2,798	-0.11%
2022/07/18	2	81.40	0	0.00	81.10	2	2,794	0.07%
2022/07/15	2	80.40	2	81.70	80.80	0	2,787	0.00%
2022/07/08	1	80.50	1.1	80.19	78.90	-0.1	2,761	0.00%
2022/07/07	5	75.00	6	74.48	76.90	-1	2,740	-0.04%
2022/07/06	3.1	76.02	0	0.00	73.70	3.1	2,758	0.11%
2022/07/05	1	78.90	2	78.50	78.60	-1	2,813	-0.04%
2022/07/01	1	80.00	1	83.70	78.40	0	2,792	0.00%
2022/06/30	0	0.00	2	84.50	83.80	-2	2,766	-0.07%
2022/06/28	0	0.00	1	92.70	92.30	-1	2,841	-0.04%
2022/06/27	1	94.10	2	94.30	94.30	-1	2,942	-0.03%
2022/06/23	0	0.00	7	90.46	90.00	-7	3,085	-0.23%
2022/06/21	1	93.80	0	0.00	93.50	1	3,596	0.03%
2022/06/20	0	0.00	1	89.50	88.20	-1	3,649	-0.03%
2022/06/17	0.5	94.70	0	0.00	94.70	0.5	3,686	0.01%
2022/06/15	1	103.50	1	101.00	100.50	0	4,103	0.00%
2022/06/13	1	103.00	0	0.00	103.00	1	5,179	0.02%
2022/06/10	0	0.00	2	105.50	104.50	-2	5,689	-0.04%
2022/06/08	1	107.50	0	0.00	106.00	1	6,001	0.02%
2022/06/07	0	0.00	1	105.00	104.00	-1	6,047	-0.02%
2022/06/01	1	104.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	2	104.50	0	0.00	104.00	2	6,049	0.03%
2022/05/24	0	0.00	0.1	97.00	97.30	-0.1	6,064	0.00%
2022/05/23	1	101.00	1	102.00	99.40	0	6,059	0.00%
2022/05/18	2	99.80	2	99.00	98.90	0	6,030	0.00%
2022/05/16	1	97.60	0	0.00	96.10	1	5,933	0.02%
2022/05/10	1	92.20	1	91.90	93.60	0	5,851	0.00%
2022/05/09	2	90.25	0	0.00	88.10	2	5,823	0.03%
2022/05/06	2	92.00	0	0.00	92.80	2	5,852	0.03%
2022/05/05	0	0.00	1	95.70	95.90	-1	5,881	-0.02%
2022/05/04	1	94.50	3	94.30	93.10	-2	5,873	-0.03%
2022/05/03	0	0.00	1	92.70	93.40	-1	5,882	-0.02%
2022/04/29	2	92.75	3	94.03	92.20	-1	5,928	-0.02%
2022/04/28	2	90.95	1	92.90	92.20	1	5,947	0.02%
2022/04/26	1	96.00	1	97.50	95.00	0	5,904	0.00%
2022/04/25	2	96.55	5	96.88	95.50	-3	5,911	-0.05%
2022/04/22	1	101.50	0	0.00	101.00	1	5,907	0.02%
2022/04/21	3	106.00	1	106.00	106.50	2	5,936	0.03%
2022/04/20	2	107.25	0	0.00	106.50	2	5,993	0.03%
2022/04/18	0	0.00	1	106.00	104.00	-1	6,072	-0.02%
2022/04/15	1.1	106.18	0	0.00	105.50	1.1	6,120	0.02%
2022/04/14	1	109.50	0	0.00	109.00	1	6,212	0.02%
2022/04/13	1	109.50	3	107.50	109.00	-2	6,242	-0.03%
2022/04/12	1	106.50	1	107.50	106.00	0	6,281	0.00%
2022/04/11	1	108.50	1	106.00	106.00	0	6,312	0.00%
2022/04/08	1	108.00	1	108.50	108.50	0	6,311	0.00%
2022/04/07	1	108.00	0	0.00	107.50	1	6,321	0.02%
2022/04/01	1	114.00	0	0.00	116.00	1	6,389	0.02%
2022/03/31	5	118.80	1	117.50	117.50	4	6,384	0.06%
2022/03/30	0	0.00	3	120.17	120.50	-3	6,377	-0.05%
2022/03/29	6	117.67	8	121.00	118.50	-2	6,436	-0.03%
2022/03/28	2	118.75	2	120.00	120.50	0	6,405	0.00%
2022/03/25	14	125.71	15	122.00	119.50	-1	6,349	-0.02%
2022/03/24	1	121.50	2	121.75	125.50	-1	5,990	-0.02%
2022/03/23	1	123.00	0	0.00	122.00	1	6,054	0.02%
2022/03/22	7	123.14	0	0.00	123.50	7	6,362	0.11%
2022/03/21	4	124.13	1	124.50	124.50	3	6,365	0.05%
2022/03/18	3	122.50	7	123.79	125.00	-4	6,294	-0.06%
2022/03/17	10	120.10	5	121.50	123.00	5	6,183	0.08%
2022/03/16	5	117.20	6	117.33	115.00	-1	5,906	-0.02%
2022/03/15	4	111.75	7	113.50	114.00	-3	5,459	-0.05%
2022/03/14	1	105.00	5.1	108.59	109.00	-4.1	4,994	-0.08%
2022/03/11	4.1	105.61	0	0.00	104.50	4.1	4,864	0.08%
2022/03/10	2	105.50	1	105.00	110.00	1	4,718	0.02%
2022/03/09	0	0.00	1	100.50	100.00	-1	4,718	-0.02%
2022/03/08	1	99.50	1	103.50	98.40	0	4,766	0.00%
2022/03/07	2	102.50	1	101.00	101.00	1	4,775	0.02%
2022/03/04	1	108.00	2	108.00	107.00	-1	4,872	-0.02%
2022/03/03	3	108.67	1	111.00	108.50	2	5,013	0.04%
2022/03/02	2	109.25	1	109.00	109.00	1	5,048	0.02%
2022/03/01	0	0.00	1	107.50	107.50	-1	5,096	-0.02%
2022/02/25	0	0.00	5	104.50	106.50	-5	5,221	-0.10%
2022/02/24	4	101.75	1	102.50	100.00	3	5,761	0.05%
2022/02/22	2	107.00	1	105.50	105.50	1	6,989	0.01%
2022/02/21	1	108.00	1	110.00	110.50	0	8,313	0.00%
2022/02/18	0	0.00	1	112.50	111.50	-1	9,087	-0.01%
2022/02/17	1	113.50	0	0.00	112.50	1	9,524	0.01%
2022/02/16	1	114.50	2	113.25	113.00	-1	9,759	-0.01%
2022/02/15	0	0.00	1	114.50	112.00	-1	9,835	-0.01%
2022/02/14	3	113.33	0	0.00	112.00	3	9,922	0.03%
2022/02/11	1	118.50	3	118.33	118.00	-2	9,939	-0.02%
2022/02/10	1	116.50	0	0.00	114.50	1	9,912	0.01%
2022/02/09	1	115.50	1	115.00	116.00	0	10,043	0.00%
2022/02/07	1	111.00	0	0.00	112.00	1	10,339	0.01%
2022/01/20	1	118.50	0	0.00	118.50	1	11,940	0.01%
2022/01/18	2	120.50	0	0.00	120.50	2	12,389	0.02%
2022/01/17	2	122.50	2	122.25	123.00	0	12,488	0.00%
2022/01/14	3	119.83	2	118.25	120.50	1	12,605	0.01%
2022/01/13	2	118.25	1	120.00	120.00	1	12,797	0.01%
2022/01/12	2	122.50	0	0.00	122.50	2	12,857	0.02%
2022/01/11	2	124.25	0	0.00	122.00	2	13,014	0.02%
2022/01/10	1	127.00	1	129.00	129.50	0	13,107	0.00%
2022/01/07	1	128.50	0	0.00	125.00	1	13,160	0.01%
2022/01/06	1	127.00	1	128.50	129.50	0	13,123	0.00%
2022/01/05	1	132.00	1	131.00	130.00	0	13,149	0.00%
2022/01/03	4	136.38	4	137.63	137.50	0	13,183	0.00%
2021/12/30	2	135.00	1	134.50	133.50	1	13,204	0.01%
2021/12/29	5	137.40	1	136.00	136.00	4	13,255	0.03%
2021/12/28	3	137.50	1	135.00	135.00	2	13,264	0.02%
2021/12/27	0	0.00	5	136.80	136.50	-5	13,275	-0.04%
2021/12/24	2	134.00	0	0.00	132.50	2	13,296	0.02%
2021/12/23	7	135.64	6	135.50	134.00	1	13,322	0.01%
2021/12/22	0	0.00	1	132.00	131.00	-1	13,277	-0.01%
2021/12/21	2	132.50	1	132.50	132.50	1	13,353	0.01%
2021/12/20	7	132.00	6	131.67	132.50	1	13,692	0.01%
2021/12/17	3	133.33	1	132.00	132.00	2	13,819	0.01%
2021/12/16	10.1	140.64	7	139.93	141.00	3.1	14,213	0.02%
2021/12/15	4	135.13	2	137.50	136.50	2	13,899	0.01%
2021/12/14	9.2	135.15	3	132.50	133.00	6.2	13,906	0.04%
2021/12/13	3	135.67	11	136.64	136.00	-8	13,784	-0.06%
2021/12/10	2	137.00	1	135.50	137.00	1	13,669	0.01%
2021/12/09	0	0.00	1	141.00	142.50	-1	13,430	-0.01%
2021/12/08	2	150.50	0	0.00	150.50	2	13,402	0.01%
2021/12/07	0	0.00	2	149.75	147.50	-2	13,471	-0.01%
2021/12/06	1	150.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	0	0.00	1	148.00	153.00	-1	13,616	-0.01%
2021/12/02	4	148.88	3	150.00	148.00	1	13,592	0.01%
2021/12/01	6	145.75	3	145.50	148.50	3	13,609	0.02%
2021/11/30	11.3	148.44	5	149.60	146.00	6.3	13,653	0.05%
2021/11/29	9	141.28	11	146.95	148.50	-2	13,839	-0.01%
2021/11/26	0	0.00	6	136.50	140.00	-6	13,757	-0.04%
2021/11/25	7	146.00	3	144.33	146.00	4	13,765	0.03%
2021/11/24	2	139.00	4	140.00	145.50	-2	13,763	-0.01%
2021/11/23	9	142.67	11	144.23	135.50	-2	13,751	-0.01%
2021/11/22	28	145.64	26	146.19	149.00	2	13,594	0.01%
2021/11/19	0	0.00	7	141.15	143.00	-7	12,777	-0.06%
2021/11/18	13	130.38	11	129.64	130.00	2	12,539	0.02%
2021/11/17	8	119.56	5	125.10	127.50	3	11,358	0.03%
2021/11/16	1	114.50	10	115.75	116.00	-9	10,703	-0.08%
2021/11/15	3	103.67	5	102.00	105.50	-2	10,283	-0.02%
2021/11/12	3	99.00	2	99.50	98.00	1	10,110	0.01%
2021/11/11	3	97.70	2	98.45	98.00	1	10,074	0.01%
2021/11/10	1	96.30	1	97.50	97.00	0	10,002	0.00%
2021/11/09	3	98.00	1	98.10	96.20	2	9,974	0.02%
2021/11/08	4	98.98	1	98.00	96.60	3	9,905	0.03%
2021/11/05	8	102.75	3	103.67	101.50	5	9,816	0.05%
2021/11/04	0	0.00	3	103.50	102.00	-3	9,625	-0.03%
2021/11/03	11	107.45	8	105.69	103.50	3	9,584	0.03%
2021/11/02	10	107.85	18	102.17	107.00	-8	9,378	-0.09%
2021/11/01	4	102.25	11	102.53	104.50	-7	8,770	-0.08%
2021/10/29	14	96.90	7	96.87	95.30	7	8,593	0.08%
2021/10/28	2	95.25	5	94.92	94.70	-3	8,313	-0.04%
2021/10/27	7	94.11	8	94.11	94.30	-1	8,304	-0.01%
2021/10/26	13	95.65	15	94.85	92.90	-2	8,334	-0.02%
2021/10/25	7	94.43	1	93.90	94.70	6	8,093	0.07%
2021/10/22	7	95.51	7	95.19	96.30	0	8,230	0.00%
2021/10/21	20	96.30	20	96.22	93.00	0	8,367	0.00%
2021/10/20	3	93.67	1	94.80	94.50	2	8,523	0.02%
2021/10/19	4	92.93	12	93.15	93.20	-8	8,626	-0.09%
2021/10/18	1	88.70	3	89.43	92.00	-2	8,907	-0.02%
2021/10/15	1	87.50	3	87.60	87.40	-2	9,479	-0.02%
2021/10/14	3	83.50	2	84.45	85.00	1	10,159	0.01%
2021/10/13	9	86.48	4	85.23	84.20	5	10,360	0.05%
2021/10/12	7	87.01	6	87.70	87.50	1	10,411	0.01%
2021/10/08	2	85.90	5	86.52	86.50	-3	10,592	-0.03%
2021/10/07	4	85.15	20	84.36	85.60	-16	10,742	-0.15%
2021/10/06	8	81.68	4	82.75	80.50	4	10,925	0.04%
2021/10/05	3	78.20	4	80.93	81.60	-1	11,096	-0.01%
2021/10/04	1	80.50	1	84.40	78.80	0	11,067	0.00%
2021/10/01	2	83.00	6	82.58	82.50	-4	11,064	-0.04%
2021/09/30	7	88.73	7	87.39	88.80	0	11,233	0.00%
2021/09/29	7	89.46	0	0.00	87.00	7	11,390	0.06%
2021/09/28	10	92.83	12	92.87	92.80	-2	11,362	-0.02%
2021/09/27	15	94.97	16	96.35	93.10	-1	11,275	-0.01%
2021/09/24	7	93.80	13	94.15	92.50	-6	10,931	-0.05%
2021/09/23	24	94.52	17	94.46	92.80	7	10,775	0.06%
2021/09/22	0	0.00	1	89.60	90.20	-1	10,249	-0.01%
2021/09/17	2	88.05	3	89.00	89.90	-1	10,192	-0.01%
2021/09/16	1	85.90	0	0.00	86.20	1	10,137	0.01%
2021/09/14	1	88.00	0	0.00	87.70	1	10,194	0.01%
2021/09/13	2	87.70	2	87.00	87.50	0	10,197	0.00%
2021/09/10	1	87.20	2	87.60	88.50	-1	10,248	-0.01%
2021/09/09	3	88.00	15	84.89	86.40	-12	10,371	-0.12%
2021/09/08	0	0.00	1	87.40	82.70	-1	10,309	-0.01%
2021/09/07	2	88.85	1	88.20	86.70	1	10,348	0.01%
2021/09/06	1	90.20	3	89.10	88.20	-2	10,532	-0.02%
2021/09/03	5	91.38	1	90.40	90.80	4	10,487	0.04%
2021/09/02	10	93.67	9	94.54	90.40	1	10,452	0.01%
2021/09/01	2	90.25	1	89.90	91.50	1	10,169	0.01%
2021/08/30	2	89.80	2	89.15	89.80	0	10,060	0.00%
2021/08/27	3	89.17	6	90.87	88.10	-3	10,018	-0.03%
2021/08/26	20	91.77	9	90.02	90.40	11	9,987	0.11%
2021/08/25	2	88.40	2	92.00	92.00	0	9,599	0.00%
2021/08/23	1	85.00	1	84.30	83.70	0	9,416	0.00%
2021/08/20	0	0.00	1	81.40	80.60	-1	9,279	-0.01%
2021/08/19	1	80.20	0	0.00	78.10	1	9,155	0.01%
2021/08/17	2	79.70	1	81.60	76.90	1	9,205	0.01%
2021/08/16	1	81.00	1	81.70	81.10	0	9,155	0.00%
2021/08/13	0	0.00	2	81.50	81.00	-2	9,127	-0.02%
2021/08/12	0	0.00	2	84.40	84.50	-2	9,106	-0.02%
2021/08/11	1	82.60	8	85.13	82.80	-7	9,120	-0.08%
2021/08/09	0	0.00	1	86.80	86.40	-1	9,063	-0.01%
2021/08/06	1	88.00	0	0.00	88.20	1	8,992	0.01%
2021/08/04	8	94.79	2	92.80	92.20	6	8,890	0.07%
2021/08/03	1	93.00	1	91.60	91.80	0	8,790	0.00%
2021/08/02	3	92.90	1	93.50	93.00	2	8,720	0.02%
2021/07/30	2	93.50	6	95.83	91.10	-4	8,671	-0.05%
2021/07/29	11	92.27	6	91.52	94.10	5	8,570	0.06%
2021/07/27	15	102.57	3	100.97	98.60	12	8,277	0.14%
2021/07/26	8	100.65	4	103.35	105.00	4	8,030	0.05%
2021/07/23	2	100.00	2	97.50	97.80	0	7,672	0.00%
2021/07/22	17	101.39	11	101.07	101.00	6	7,498	0.08%
2021/07/21	9	94.08	12	98.60	100.50	-3	7,086	-0.04%
2021/07/20	17	93.16	6	95.22	91.50	11	6,461	0.17%
2021/07/19	0	0.00	1	87.80	91.00	-1	5,924	-0.02%
2021/07/16	0	0.00	4	83.55	82.80	-4	5,879	-0.07%
2021/07/15	5	83.78	4	83.78	84.50	1	6,380	0.02%
2021/07/14	5	84.06	9	84.92	85.70	-4	6,458	-0.06%
2021/07/13	8	83.59	9	84.52	80.50	-1	6,213	-0.02%
2021/07/12	4	83.65	6	80.47	82.50	-2	5,940	-0.03%
2021/07/09	5	78.40	0	0.00	78.50	5	5,701	0.09%
2021/07/08	0	0.00	1	77.90	77.70	-1	5,690	-0.02%
2021/07/07	1	79.30	8	78.74	79.30	-7	5,696	-0.12%
2021/07/06	5	78.36	10	77.37	77.70	-5	5,513	-0.09%
2021/07/05	0	0.00	3	74.23	74.90	-3	5,407	-0.06%
2021/07/02	1	71.10	1	71.40	71.30	0	5,566	0.00%
2021/07/01	2	70.70	0	0.00	69.90	2	5,730	0.03%
2021/06/30	2	72.50	10	72.50	72.00	-8	5,975	-0.13%
2021/06/29	3	73.77	3	74.83	73.00	0	5,962	0.00%
2021/06/28	2	71.60	0	0.00	72.80	2	5,898	0.03%
2021/06/24	0	0.00	3	73.77	73.30	-3	5,910	-0.05%
2021/06/23	4	73.13	1	73.40	73.70	3	5,868	0.05%
2021/06/21	2	72.20	0	0.00	72.00	2	5,770	0.03%
2021/06/18	7	75.09	7	76.24	75.20	0	5,731	0.00%
2021/06/17	2	71.50	2	72.40	72.70	0	5,617	0.00%
2021/06/16	1	72.10	2	71.70	71.30	-1	5,565	-0.02%
2021/06/15	11	70.99	8	70.14	72.90	3	5,439	0.06%
2021/06/11	0	0.00	1	68.00	67.70	-1	5,204	-0.02%
2021/06/10	6	67.33	4	67.35	67.20	2	5,203	0.04%
2021/06/09	1	67.30	0	0.00	66.70	1	5,152	0.02%
2021/06/08	2	67.65	0	0.00	66.50	2	5,133	0.04%
2021/06/07	1	67.00	1	66.00	66.50	0	5,112	0.00%
2021/06/03	2	67.70	0	0.00	68.10	2	5,064	0.04%
2021/06/02	0	0.00	1	67.70	66.80	-1	4,966	-0.02%
2021/06/01	2	67.60	0	0.00	68.40	2	4,934	0.04%
2021/05/31	4	67.20	0	0.00	66.90	4	4,915	0.08%
2021/05/28	0	0.00	11	66.95	66.90	-11	4,890	-0.22%
2021/05/26	1	64.80	1	65.90	66.00	0	4,831	0.00%
2021/05/25	5	67.68	7	66.06	66.30	-2	4,791	-0.04%
2021/05/24	0	0.00	1	62.80	62.80	-1	4,702	-0.02%
2021/05/21	2	62.20	32	61.77	62.30	-30	4,727	-0.63%
2021/05/20	1	61.90	2	61.40	61.80	-1	4,827	-0.02%
2021/05/19	3	62.03	2	61.85	61.80	1	4,823	0.02%
2021/05/18	1	57.50	2	58.00	60.10	-1	4,801	-0.02%
2021/05/17	1	55.50	0	0.00	54.80	1	4,787	0.02%
2021/05/14	4	60.85	4	61.68	60.70	0	4,754	0.00%
2021/05/13	3	59.53	0	0.00	60.10	3	4,732	0.06%
2021/05/12	0	0.00	20	59.10	60.00	-20	4,707	-0.42%
2021/05/11	2	66.15	0	0.00	65.30	2	4,657	0.04%
2021/05/07	1	70.40	3	70.70	71.90	-2	4,657	-0.04%
2021/05/05	3	70.30	0	0.00	68.50	3	4,689	0.06%
2021/05/04	3	72.60	5	72.84	71.90	-2	4,678	-0.04%
2021/05/03	4	74.43	10	75.80	74.40	-6	4,637	-0.13%
2021/04/29	0	0.00	2	78.50	78.50	-2	4,632	-0.04%
2021/04/28	1	80.80	0	0.00	79.50	1	4,665	0.02%
2021/04/27	0	0.00	3	79.90	79.80	-3	4,711	-0.06%
2021/04/26	6	84.20	20	82.43	82.20	-14	4,781	-0.29%
2021/04/23	7	82.73	4	82.83	82.50	3	4,805	0.06%
2021/04/22	13	80.38	10	80.54	78.50	3	4,807	0.06%
2021/04/21	33	86.31	17.2	85.89	84.00	15.8	5,265	0.30%
2021/04/20	22.2	81.27	15	80.80	82.80	7.2	4,952	0.15%
2021/04/19	1	74.20	1	75.60	75.30	0	4,723	0.00%
2021/04/16	1	74.00	0	0.00	73.90	1	4,777	0.02%
2021/04/14	3	74.43	0	0.00	74.10	3	4,808	0.06%
2021/04/13	2	78.20	2	77.40	76.00	0	4,802	0.00%
2021/04/12	4	75.65	0	0.00	75.40	4	4,769	0.08%
2021/04/09	0	0.00	8	77.85	78.00	-8	4,752	-0.17%
2021/04/08	4	79.78	3	79.40	80.00	1	4,656	0.02%
2021/04/07	2	77.55	9	77.69	77.30	-7	4,438	-0.16%
2021/04/06	6	77.10	13	74.86	77.60	-7	4,318	-0.16%
2021/04/01	2	71.30	8	71.94	71.20	-6	4,117	-0.15%
2021/03/31	7	71.97	0	0.00	71.10	7	4,134	0.17%
2021/03/30	4	72.00	10	72.06	72.40	-6	4,161	-0.14%
2021/03/29	0	0.00	4	71.65	71.40	-4	4,201	-0.10%
2021/03/26	1	70.40	0	0.00	70.40	1	4,233	0.02%
2021/03/25	2	70.70	0	0.00	70.30	2	4,248	0.05%
2021/03/24	0	0.00	2	71.20	70.90	-2	4,266	-0.05%
2021/03/23	7	71.54	5	71.00	71.00	2	4,278	0.05%
2021/03/22	18	72.55	19	71.89	72.00	-1	4,235	-0.02%
2021/03/18	4	69.10	2	69.85	69.10	2	4,213	0.05%
2021/03/16	3	70.27	2	71.20	70.00	1	4,629	0.02%
2021/03/15	1	70.50	0	0.00	70.00	1	4,990	0.02%
2021/03/08	1	68.10	0	0.00	67.30	1	5,405	0.02%
2021/03/05	2	68.15	0	0.00	67.70	2	5,455	0.04%
2021/03/04	1	69.10	0	0.00	68.30	1	5,610	0.02%
2021/02/26	0	0.00	2	70.00	70.00	-2	5,646	-0.04%
2021/02/25	3	71.30	26	71.18	71.10	-23	5,736	-0.40%
2021/02/24	0	0.00	1	71.70	71.50	-1	5,746	-0.02%
2021/02/23	1	72.40	5	72.30	72.50	-4	5,822	-0.07%
2021/02/22	5	74.50	2	73.75	73.90	3	5,782	0.05%
2021/02/19	1	71.50	0	0.00	71.40	1	5,670	0.02%
2021/02/18	0	0.00	6	70.82	70.30	-6	5,686	-0.11%
2021/02/17	1	69.30	3	69.20	69.30	-2	5,680	-0.04%
2021/02/04	0	0.00	2	66.90	67.10	-2	5,659	-0.04%
2021/02/03	2	66.60	0	0.00	66.70	2	5,657	0.04%
2021/02/02	0	0.00	3	67.87	67.80	-3	5,655	-0.05%
2021/02/01	1	66.60	5	66.00	66.30	-4	5,639	-0.07%
2021/01/29	2	68.50	1	67.40	67.40	1	5,620	0.02%
2021/01/28	4	69.68	0	0.00	69.50	4	5,595	0.07%
2021/01/27	0	0.00	15	71.26	71.60	-15	5,570	-0.27%
2021/01/26	18	69.32	0	0.00	69.40	18	5,527	0.33%
2021/01/22	3	71.53	3	71.93	72.00	0	5,470	0.00%
2021/01/21	2	71.20	4	74.10	71.30	-2	5,449	-0.04%
2021/01/20	1	76.40	0	0.00	72.70	1	5,396	0.02%
2021/01/19	0	0.00	8	77.49	76.70	-8	5,306	-0.15%
2021/01/18	41	78.16	1	79.00	79.20	40	5,183	0.77%
2021/01/15	12	80.63	24	80.19	77.70	-12	5,047	-0.24%
2021/01/14	9	79.22	6	79.17	79.10	3	4,829	0.06%
2021/01/13	0	0.00	6	77.28	77.60	-6	4,145	-0.14%
2021/01/12	1	72.50	0	71.50	70.60	1	3,834	0.03%
2021/01/11	0	0.00	4	72.03	72.10	-4	3,737	-0.11%
2021/01/08	0	0.00	2	69.15	69.90	-2	3,682	-0.05%
2021/01/07	3	69.33	0	0.00	69.50	3	3,726	0.08%
2021/01/06	2	69.85	7.5	70.67	69.10	-5.5	3,722	-0.15%
2021/01/05	9	70.94	2	71.10	71.10	7	3,724	0.19%
2021/01/04	0	0.00	3	72.50	72.60	-3	3,705	-0.08%
2020/12/31	0	0.00	13	71.38	71.10	-13	3,665	-0.35%
2020/12/30	2	71.90	0	0.00	71.80	2	3,652	0.05%
2020/12/29	14	74.50	0	0.00	72.70	14	3,628	0.39%
2020/12/28	4	72.65	0	0.00	72.80	4	3,554	0.11%
2020/12/25	0	0.00	2	71.90	72.30	-2	3,491	-0.06%
2020/12/24	1	71.30	0	0.00	71.50	1	3,502	0.03%
2020/12/23	0	0.00	2	72.35	71.70	-2	3,515	-0.06%
2020/12/18	1	70.30	1	70.90	70.90	0	3,502	0.00%
2020/12/17	3	69.90	1	71.40	70.10	2	3,506	0.06%
2020/12/16	0	0.00	3	71.60	71.30	-3	3,494	-0.09%
2020/12/15	3	71.43	1	70.80	70.80	2	3,520	0.06%
2020/12/14	8	73.86	2	74.20	73.70	6	3,552	0.17%
2020/12/11	41	73.89	8	73.21	72.50	33	3,578	0.92%
2020/12/10	12	75.13	6	75.18	75.00	6	3,479	0.17%
2020/12/09	9	72.11	10	74.41	74.70	-1	3,188	-0.03%
2020/12/08	0	0.00	2	69.55	69.00	-2	2,814	-0.07%
2020/12/07	2	67.95	1	67.90	68.00	1	2,787	0.04%
2020/12/03	6	69.38	3	70.33	68.00	3	2,749	0.11%
2020/12/02	0	0.00	2	67.85	67.20	-2	2,673	-0.07%
2020/12/01	0	0.00	10	67.00	67.00	-10	2,705	-0.37%
2020/11/30	13	69.78	2	67.80	67.10	11	2,687	0.41%
2020/11/27	0	0.00	6	65.77	65.60	-6	2,558	-0.23%
2020/11/26	1	64.70	20	65.11	65.60	-19	2,578	-0.74%
2020/11/25	2	65.55	0	0.00	64.50	2	2,596	0.08%
2020/11/24	3	67.03	137	66.00	65.70	-134	2,682	-4.99%	大賣/鉅額交易
2020/11/23	2	64.30	0	0.00	64.70	2	2,693	0.07%
2020/11/20	6	64.30	11	64.87	64.40	-5	2,731	-0.18%
2020/11/16	3	61.90	1	61.90	61.90	2	3,287	0.06%
2020/11/11	0	0.00	1	60.60	61.00	-1	4,060	-0.02%
2020/11/06	1	61.70	0	0.00	60.60	1	4,150	0.02%
2020/11/04	13	61.22	0	0.00	61.10	13	4,328	0.30%
2020/11/03	0	0.00	5	60.20	60.90	-5	4,355	-0.11%
2020/11/02	1	59.70	0	0.00	59.10	1	4,391	0.02%
2020/10/30	2	59.60	1	60.50	59.70	1	4,468	0.02%
2020/10/28	2	60.90	0	0.00	60.30	2	4,808	0.04%
2020/10/22	1	64.00	0	0.00	64.00	1	5,080	0.02%
2020/10/21	1	64.00	0	0.00	64.20	1	5,093	0.02%
2020/10/20	5	65.22	1	64.40	64.40	4	5,173	0.08%
2020/10/19	1	65.00	1	65.40	65.10	0	5,366	0.00%
2020/10/16	3	65.47	2	66.30	64.70	1	5,624	0.02%
2020/10/15	1	66.10	3	66.40	66.30	-2	5,756	-0.03%
2020/10/14	1	64.50	0	0.00	64.50	1	5,715	0.02%
2020/10/13	2	63.85	0	0.00	64.00	2	5,762	0.03%
2020/10/12	60	66.70	0	0.00	64.90	60	5,786	1.04%
2020/10/08	75	66.90	0	0.00	66.70	75	5,820	1.29%
2020/10/07	0	0.00	1	67.70	67.40	-1	5,892	-0.02%
2020/10/05	2	66.70	0	0.00	66.70	2	6,088	0.03%
2020/09/29	0	0.00	4	66.50	66.80	-4	6,221	-0.06%
2020/09/25	1	68.40	0	0.00	65.00	1	6,398	0.02%
2020/09/24	0	0.00	6	68.40	67.60	-6	6,612	-0.09%
2020/09/23	0	0.00	2	70.30	69.60	-2	6,584	-0.03%
2020/09/22	0	0.00	3	70.00	70.30	-3	6,623	-0.05%
2020/09/21	1	69.80	0	0.00	69.70	1	6,606	0.02%
2020/09/18	0	0.00	2	72.15	71.60	-2	6,614	-0.03%
2020/09/17	1	72.30	4	72.33	72.70	-3	6,610	-0.05%
2020/09/16	3	71.70	2	71.70	70.90	1	6,574	0.02%
2020/09/15	0	0.00	1	70.70	70.20	-1	6,578	-0.02%
2020/09/14	1	69.60	0	0.00	69.70	1	6,779	0.01%
2020/09/11	0	0.00	1	68.80	69.20	-1	6,820	-0.01%
2020/09/10	1	68.70	0	0.00	68.60	1	6,866	0.01%
2020/09/09	0	0.00	1	69.70	69.50	-1	6,968	-0.01%
2020/09/08	0	0.00	3	69.13	68.90	-3	7,054	-0.04%
2020/09/07	1	70.20	0	0.00	69.20	1	7,134	0.01%
2020/09/04	1	68.30	1	68.90	70.30	0	7,125	0.00%
2020/09/03	10	69.50	1	71.00	69.40	9	7,190	0.13%
2020/09/02	2	70.10	2	69.90	70.30	0	7,253	0.00%
2020/08/31	1	70.90	0	0.00	69.20	1	7,431	0.01%
2020/08/28	51	71.93	5	72.04	70.00	46	7,943	0.58%
2020/08/27	8	71.78	8	71.99	71.80	0	7,937	0.00%
2020/08/26	1	71.30	2	70.85	71.30	-1	7,961	-0.01%
2020/08/25	1	69.70	0	0.00	69.50	1	8,035	0.01%
2020/08/24	1	68.80	1	69.20	69.20	0	8,157	0.00%
2020/08/21	8	67.38	9	68.73	69.70	-1	8,266	-0.01%
2020/08/20	4	69.35	1	69.00	68.80	3	8,231	0.04%
2020/08/19	10	73.50	30	73.41	76.40	-20	8,499	-0.24%
2020/08/18	19	72.74	13	72.98	72.60	6	8,464	0.07%
2020/08/17	0	0.00	2	71.00	71.50	-2	8,361	-0.02%
2020/08/13	1	69.00	1	68.60	67.70	0	8,946	0.00%
2020/08/11	8	70.08	2	69.65	68.60	6	9,274	0.06%
2020/08/10	8	71.65	5	71.42	69.80	3	9,375	0.03%
2020/08/07	0	0.00	1	71.60	70.60	-1	9,557	-0.01%
2020/08/06	7	71.09	1	71.30	70.50	6	9,961	0.06%
2020/08/05	1	71.30	0	0.00	70.90	1	10,009	0.01%
2020/08/04	3	72.10	3	75.70	72.50	0	10,068	0.00%
2020/08/03	3	73.90	2	71.85	73.90	1	9,941	0.01%
2020/07/31	8	72.13	3	71.80	71.60	5	9,897	0.05%
2020/07/30	0	0.00	5	70.96	71.80	-5	9,892	-0.05%
2020/07/29	1	69.00	0	0.00	69.70	1	9,875	0.01%
2020/07/28	3	70.53	6	71.63	68.90	-3	9,883	-0.03%
2020/07/27	1	69.60	3	70.10	70.30	-2	9,853	-0.02%
2020/07/24	5	69.16	1	69.10	69.40	4	9,833	0.04%
2020/07/23	7	72.57	6	73.32	72.10	1	9,794	0.01%
2020/07/22	12	72.79	7	72.87	72.20	5	9,635	0.05%
2020/07/21	7	71.43	5	71.30	71.90	2	9,399	0.02%
2020/07/20	0	0.00	2	67.90	67.90	-2	9,275	-0.02%
2020/07/17	3	68.40	0	0.00	67.60	3	9,294	0.03%
2020/07/16	1	70.50	2	69.90	70.30	-1	9,320	-0.01%
2020/07/15	4	69.98	2	70.75	68.80	2	9,311	0.02%
2020/07/14	4	70.43	5	71.08	70.20	-1	9,360	-0.01%
2020/07/09	1	73.20	1	72.20	72.20	0	9,451	0.00%
2020/07/08	0	0.00	1	71.40	71.40	-1	9,409	-0.01%
2020/07/07	3	69.40	31	72.72	69.40	-28	9,378	-0.30%
2020/07/06	5	74.20	6	74.00	74.00	-1	9,319	-0.01%
2020/07/03	39	73.62	31	73.73	73.50	8	9,301	0.09%
2020/07/02	0	0.00	12	68.93	69.30	-12	9,087	-0.13%
2020/07/01	2	68.75	1	68.60	68.40	1	9,123	0.01%
2020/06/30	1	67.00	2	67.10	67.30	-1	9,107	-0.01%
2020/06/29	0	0.00	19	66.90	66.40	-19	9,170	-0.21%
2020/06/23	4	68.38	1	67.50	68.10	3	9,247	0.03%
2020/06/22	7	67.90	3	68.37	67.20	4	9,265	0.04%
2020/06/19	22	71.15	7	71.36	69.50	15	9,296	0.16%
2020/06/18	1	68.20	1	67.40	68.30	0	9,153	0.00%
2020/06/17	2	67.40	3	67.50	67.40	-1	9,210	-0.01%
2020/06/16	13	68.68	0	0.00	68.60	13	9,343	0.14%
2020/06/15	1	66.50	9	67.80	65.70	-8	9,550	-0.08%
2020/06/12	0	0.00	4	67.38	68.70	-4	9,814	-0.04%
2020/06/11	12	72.80	5	71.72	70.00	7	10,020	0.07%
2020/06/10	3	71.60	0	0.00	71.60	3	10,045	0.03%
2020/06/08	12	76.13	6	75.62	75.30	6	10,336	0.06%
2020/06/05	2	75.00	41	75.77	75.90	-39	10,545	-0.37%
2020/06/04	76	75.72	38	76.30	74.90	38	10,688	0.36%
2020/06/03	15	71.38	0	0.00	71.80	15	10,240	0.15%
2020/06/02	6	71.30	4	70.78	70.80	2	10,227	0.02%
2020/06/01	3	71.30	4.1	70.40	70.30	-1.1	10,262	-0.01%
2020/05/29	22	68.65	27	69.07	69.50	-5	10,258	-0.05%
2020/05/28	4	69.88	2	69.40	68.30	2	10,302	0.02%
2020/05/27	7	70.39	7	70.59	70.90	0	10,399	0.00%
2020/05/26	9	71.63	7	71.89	68.60	2	10,187	0.02%
2020/05/25	6	69.38	7	69.49	71.00	-1	9,764	-0.01%
2020/05/22	4	64.65	19	63.85	64.60	-15	9,468	-0.16%
2020/05/21	6	62.73	8	63.31	64.00	-2	9,354	-0.02%
2020/05/20	25	61.30	19	60.38	61.40	6	9,196	0.07%
2020/05/19	2	57.55	2	58.75	57.50	0	8,876	0.00%
2020/05/18	11	57.92	25	58.85	57.00	-14	8,817	-0.16%
2020/05/15	26	57.95	21	57.25	59.00	5	8,657	0.06%
2020/05/14	13	56.75	21	56.24	56.20	-8	8,646	-0.09%
2020/05/13	21	57.18	8	57.05	57.90	13	8,419	0.15%
2020/05/12	0	0.00	4	53.00	52.70	-4	8,003	-0.05%
2020/05/11	1	54.50	7	53.71	53.70	-6	7,951	-0.08%
2020/05/08	3	53.03	18	53.02	52.20	-15	7,818	-0.19%
2020/05/07	1	51.50	3	51.90	52.10	-2	7,687	-0.03%
2020/05/06	3	51.97	1	52.30	50.50	2	7,635	0.03%
2020/05/05	9	52.59	2	52.25	51.60	7	7,574	0.09%
2020/05/04	1	50.80	9	50.86	50.70	-8	7,541	-0.11%
2020/04/30	3	51.63	7	52.13	51.80	-4	7,521	-0.05%
2020/04/29	1	50.50	1	51.00	50.30	0	7,461	0.00%
2020/04/28	2	50.80	2	51.05	50.50	0	7,456	0.00%
2020/04/27	14	50.19	2	50.05	50.20	12	7,466	0.16%
2020/04/23	3	49.77	0	0.00	49.45	3	7,422	0.04%
2020/04/22	1	49.15	0	0.00	49.35	1	7,408	0.01%
2020/04/21	1	50.90	6	49.84	49.05	-5	7,432	-0.07%
2020/04/20	9	50.82	1	51.50	51.00	8	7,380	0.11%
2020/04/17	5	52.98	18	52.63	51.50	-13	7,357	-0.18%
2020/04/16	8	53.31	10	53.27	52.80	-2	7,254	-0.03%
2020/04/15	14	52.83	14	52.96	52.90	0	7,124	0.00%
2020/04/14	11	50.83	3	51.47	50.90	8	6,927	0.12%
2020/04/13	8	51.06	5	50.30	50.20	3	6,903	0.04%
2020/04/10	8	50.91	0	0.00	50.80	8	6,877	0.12%
2020/04/09	8	51.85	13	51.44	51.00	-5	6,942	-0.07%
2020/04/08	5	52.66	12	52.20	52.20	-7	6,922	-0.10%
2020/04/07	10	50.12	13	49.98	49.75	-3	6,806	-0.04%
2020/04/06	2	49.13	6	49.28	49.60	-4	6,750	-0.06%
2020/04/01	3	48.70	3	49.25	49.10	0	6,723	0.00%
2020/03/31	2	48.65	3	48.97	48.80	-1	6,707	-0.01%
2020/03/30	5	46.97	12	48.13	49.20	-7	6,750	-0.10%
2020/03/27	5	48.33	0	0.00	47.10	5	6,684	0.07%
2020/03/26	1	47.30	2	48.10	48.15	-1	6,617	-0.02%
2020/03/25	6	47.98	4	47.53	47.70	2	6,560	0.03%
2020/03/24	5	45.86	4	45.80	45.80	1	6,468	0.02%
2020/03/23	1	45.15	3	44.68	43.35	-2	6,597	-0.03%
2020/03/20	3	48.33	4	48.70	47.65	-1	6,546	-0.02%
2020/03/19	3	49.18	20	50.90	45.85	-17	6,402	-0.27%
2020/03/18	8	53.29	9	53.10	50.90	-1	6,097	-0.02%
2020/03/17	36	52.09	16	51.50	52.00	20	5,771	0.35%
2020/03/16	0	0.00	20	52.93	49.50	-20	5,472	-0.37%
2020/03/13	15	48.13	4	48.09	51.90	11	5,321	0.21%
2020/03/12	31	51.55	8	53.08	51.00	23	5,108	0.45%
2020/03/11	24	54.15	38	54.85	54.20	-14	4,842	-0.29%
2020/03/10	11	53.27	13	54.48	55.60	-2	4,604	-0.04%
2020/03/09	6	51.62	0	0.00	50.60	6	4,417	0.14%
2020/03/06	9	55.00	3	53.50	53.50	6	4,321	0.14%
2020/03/05	17	56.03	24	56.23	55.60	-7	4,246	-0.16%
2020/03/04	35	54.41	35	54.91	55.90	0	4,081	0.00%
2020/03/03	11	55.06	12	54.83	54.10	-1	3,938	-0.03%
2020/03/02	6	53.15	21	53.50	54.80	-15	3,701	-0.41%
2020/02/27	6	52.08	1	52.50	49.85	5	3,438	0.15%
2020/02/26	10	52.88	5	52.36	52.30	5	3,371	0.15%
2020/02/25	8	52.29	7	52.69	53.00	1	3,290	0.03%
2020/02/24	1	53.60	7	53.43	53.20	-6	3,258	-0.18%
2020/02/21	13	53.18	7	53.20	52.90	6	3,194	0.19%
2020/02/20	3	52.70	4	51.98	51.90	-1	3,013	-0.03%
2020/02/19	14	51.88	11	51.99	52.10	3	2,962	0.10%
2020/02/18	3	51.80	17	51.02	51.00	-14	2,879	-0.49%
2020/02/17	35	51.88	19	52.17	52.20	16	2,804	0.57%
2020/02/14	2	49.10	2	48.70	48.70	0	2,629	0.00%
2020/02/12	3	47.67	3	48.30	48.20	0	2,682	0.00%
2020/02/11	3	46.75	3	46.57	46.50	0	2,683	0.00%
2020/02/07	0	0.00	1	45.50	45.50	-1	2,785	-0.04%
2020/02/06	0	0.00	1	46.40	46.25	-1	2,846	-0.04%
2020/02/05	0	0.00	2	45.95	45.30	-2	2,874	-0.07%
2020/02/04	3	45.15	0	0.00	45.25	3	2,921	0.10%
2020/02/03	1	44.10	2	43.73	44.00	-1	3,018	-0.03%
2020/01/31	3	47.12	0	0.00	46.90	3	3,056	0.10%
2020/01/30	2	46.88	1	48.00	46.75	1	3,309	0.03%
2020/01/17	0	0.00	2	52.60	52.30	-2	3,659	-0.05%
2020/01/16	1	53.40	1	52.90	52.70	0	3,956	0.00%
2020/01/15	0	0.00	3	53.23	53.00	-3	4,213	-0.07%
2020/01/14	1	52.90	0	0.00	52.40	1	4,296	0.02%
2020/01/13	2	50.80	1	52.00	52.60	1	4,485	0.02%
2020/01/09	2	51.05	1	50.80	50.50	1	4,607	0.02%
2020/01/08	2	50.55	2	50.23	49.90	0	4,661	0.00%
2020/01/06	2	51.65	2	51.80	51.50	0	4,957	0.00%
2020/01/03	4	53.93	3	54.40	53.10	1	4,942	0.02%
2020/01/02	1	53.70	3	54.30	54.50	-2	4,868	-0.04%
2019/12/31	3	52.93	1	52.90	52.80	2	4,832	0.04%
2019/12/30	1	53.90	0	0.00	53.70	1	4,820	0.02%
2019/12/27	0	0.00	3	54.20	54.20	-3	4,815	-0.06%
2019/12/26	2	53.70	5	53.70	53.70	-3	4,774	-0.06%
2019/12/25	7	54.06	8	54.26	53.90	-1	4,763	-0.02%
2019/12/24	3	52.60	2	52.60	52.10	1	4,668	0.02%
2019/12/23	2	52.90	2	53.65	52.70	0	4,692	0.00%
2019/12/20	0	0.00	3	53.67	53.00	-3	4,704	-0.06%
2019/12/19	1	53.40	0	53.00	53.10	1	4,745	0.02%
2019/12/18	6	53.80	5	54.24	54.50	1	4,752	0.02%
2019/12/17	4	53.03	2	52.75	53.40	2	4,549	0.04%
2019/12/13	1	51.00	0	0.00	50.50	1	4,598	0.02%
2019/12/12	1	52.50	33	52.08	51.40	-32	4,644	-0.69%
2019/12/06	0	0.00	1	50.80	51.40	-1	4,629	-0.02%
2019/12/05	14	51.55	1	51.20	51.10	13	4,642	0.28%
2019/12/04	2	50.05	12	51.02	50.80	-10	4,852	-0.21%
2019/12/03	1	48.35	0	0.00	48.75	1	4,839	0.02%
2019/11/26	7	50.67	3	50.50	50.60	4	5,416	0.07%
2019/11/25	22	49.55	6	49.57	49.35	16	5,805	0.28%
2019/11/22	0	0.00	5	49.80	49.40	-5	5,818	-0.09%
2019/11/21	1	48.70	1	49.60	49.45	0	5,866	0.00%
2019/11/20	0	0.00	0.2	49.30	49.05	-0.2	5,902	0.00%
2019/11/15	5	50.60	0	0.00	50.70	5	6,217	0.08%
2019/11/13	1	50.50	1	50.60	50.30	0	6,429	0.00%
2019/11/12	1	50.10	0	0.00	50.20	1	6,442	0.02%
2019/11/11	11	50.85	2	49.70	49.60	9	6,432	0.14%
2019/11/07	10	54.38	2	54.80	53.20	8	6,387	0.13%
2019/11/06	6	55.77	0	0.00	55.50	6	6,354	0.09%
2019/11/04	1	55.70	1	55.50	55.50	0	6,333	0.00%
2019/11/01	0	0.00	6	55.80	56.10	-6	6,351	-0.09%
2019/10/31	4	55.00	0	0.00	55.00	4	6,331	0.06%
2019/10/30	3	57.53	0	0.00	56.80	3	6,268	0.05%
2019/10/29	1	57.50	11	57.71	57.50	-10	6,275	-0.16%
2019/10/28	1	58.70	1	59.70	60.10	0	6,167	0.00%
2019/10/25	8	58.11	3	57.83	58.20	5	6,169	0.08%
2019/10/24	15	57.33	19	55.94	58.50	-4	6,089	-0.07%
2019/10/23	2	54.60	24	54.96	55.00	-22	6,007	-0.37%
2019/10/22	2	53.60	4	53.43	53.60	-2	6,029	-0.03%
2019/10/21	1	53.10	2	53.25	53.60	-1	5,906	-0.02%
2019/10/18	1	51.90	2	51.65	51.60	-1	5,681	-0.02%
2019/10/17	2	49.90	2	50.60	51.10	0	5,579	0.00%
2019/10/16	11	50.36	6	50.60	50.00	5	5,555	0.09%
2019/10/15	2	52.10	11	51.70	51.10	-9	5,499	-0.16%
2019/10/14	0	0.00	2	50.50	50.40	-2	5,317	-0.04%
2019/10/09	1	48.70	0	0.00	48.15	1	5,184	0.02%
2019/10/07	0	0.00	1	49.55	49.55	-1	5,192	-0.02%
2019/10/04	1	49.70	12	49.75	49.35	-11	5,183	-0.21%
2019/10/03	1	49.70	0	0.00	49.60	1	5,185	0.02%
2019/10/02	1	49.00	0	0.00	49.50	1	5,179	0.02%
2019/09/27	11	49.00	4	49.18	48.40	7	5,174	0.14%
2019/09/25	1	49.45	1	50.40	49.45	0	5,135	0.00%
2019/09/24	1	51.80	1	51.20	50.80	0	5,122	0.00%
2019/09/23	0	0.00	1	51.00	50.80	-1	5,061	-0.02%
2019/09/20	3	50.37	0	0.00	50.40	3	5,049	0.06%
2019/09/19	5	51.08	15	51.38	50.70	-10	5,067	-0.20%
2019/09/18	0	0.00	20	50.50	50.30	-20	5,017	-0.40%
2019/09/17	0	0.00	1	50.20	50.20	-1	5,007	-0.02%
2019/09/16	2	48.83	0	0.00	48.50	2	4,973	0.04%
2019/09/12	2	49.25	5	49.15	48.90	-3	5,001	-0.06%
2019/09/11	7	48.99	0	0.00	48.85	7	5,056	0.14%
2019/09/10	1	50.40	0	0.00	49.30	1	5,215	0.02%
2019/09/09	1	50.10	0	0.00	50.10	1	5,230	0.02%
2019/09/06	23	51.12	12	53.03	51.00	11	5,201	0.21%
2019/09/05	1	50.00	5	50.36	50.80	-4	4,915	-0.08%
2019/09/04	1	50.30	0	0.00	50.70	1	4,896	0.02%
2019/09/03	20	50.10	10	49.90	49.80	10	4,872	0.21%
2019/09/02	0	0.00	3	50.70	50.70	-3	4,830	-0.06%
2019/08/30	13	51.65	5	50.82	49.05	8	4,748	0.17%
2019/08/29	2	50.65	1	50.40	49.75	1	4,536	0.02%
2019/08/28	10	50.50	5	50.66	51.20	5	4,330	0.12%
2019/08/27	0	0.00	3	46.60	46.60	-3	3,927	-0.08%
2019/08/26	1	46.10	4	47.09	46.10	-3	3,926	-0.08%
2019/08/23	3	48.95	0	0.00	48.55	3	3,888	0.08%
2019/08/22	1	48.25	9	48.69	48.70	-8	3,837	-0.21%
2019/08/21	2	48.25	4	48.24	48.20	-2	3,744	-0.05%
2019/08/20	1	46.90	11	46.34	45.85	-10	3,565	-0.28%
2019/08/19	23	46.84	3	46.90	46.50	20	3,525	0.57%
2019/08/16	3	45.90	5	45.49	46.00	-2	3,415	-0.06%
2019/08/15	1	43.05	0	0.00	43.10	1	3,320	0.03%
2019/08/14	1	44.65	3	44.92	44.10	-2	3,318	-0.06%
2019/08/13	0	0.00	3	44.65	44.35	-3	3,326	-0.09%
2019/08/12	3	44.35	0	0.00	44.35	3	3,316	0.09%
2019/08/08	2	44.35	2	44.68	44.65	0	3,293	0.00%
2019/08/07	1	45.00	1	46.00	44.05	0	3,298	0.00%
2019/08/06	0	0.00	1	45.40	45.60	-1	3,292	-0.03%
2019/08/05	1	47.85	1	47.50	45.55	0	3,274	0.00%
2019/08/02	4	47.83	3	47.50	47.85	1	3,264	0.03%
2019/08/01	8	48.96	1	49.15	48.85	7	3,269	0.21%
2019/07/31	5	49.46	6	49.48	49.90	-1	3,241	-0.03%
2019/07/30	8	49.54	4	48.96	48.80	4	3,154	0.13%
2019/07/29	12	50.48	2	51.15	51.00	10	3,016	0.33%
2019/07/26	3	48.22	4	47.95	49.50	-1	2,828	-0.04%
2019/07/25	4	47.86	2	48.03	47.75	2	2,728	0.07%
2019/07/24	5	46.70	17	47.07	47.30	-12	2,551	-0.47%
2019/07/23	1	42.60	1	43.00	43.00	0	2,356	0.00%
2019/07/22	0	0.00	1	42.40	42.00	-1	2,373	-0.04%
2019/07/19	0	0.00	1	42.35	41.90	-1	2,411	-0.04%
2019/07/18	13	42.30	0	0.00	41.80	13	2,443	0.53%
2019/07/17	2	43.70	1	44.40	43.45	1	2,457	0.04%
2019/07/16	2	44.55	1	45.00	44.30	1	2,589	0.04%
2019/07/15	1	44.10	1	44.30	44.25	0	2,627	0.00%
2019/07/11	0	0.00	1	44.20	44.10	-1	2,750	-0.04%
2019/07/08	1	44.25	1	44.85	44.10	0	2,762	0.00%
2019/07/05	1	44.90	0	0.00	44.65	1	2,788	0.04%
2019/07/03	1	45.35	1	45.45	45.25	0	2,866	0.00%
2019/07/02	1	46.55	3	46.68	46.45	-2	2,947	-0.07%
2019/06/28	0.1	46.35	0	0.00	46.30	0.1	3,046	0.00%
2019/06/27	0	0.00	3	47.00	46.65	-3	3,122	-0.10%
2019/06/26	4	46.60	4	47.05	46.65	0	3,135	0.00%
2019/06/25	0	0.00	3	46.97	47.40	-3	3,187	-0.09%
2019/06/24	0	0.00	1	46.15	46.35	-1	3,143	-0.03%
2019/06/21	1	45.20	1	46.20	45.15	0	3,120	0.00%
2019/06/20	1	45.10	4	45.58	45.10	-3	3,114	-0.10%
2019/06/19	0	0.00	4	44.69	44.85	-4	3,132	-0.13%
2019/06/18	8	44.74	2	44.28	43.90	6	3,140	0.19%
2019/06/17	0	0.00	24	44.46	45.40	-24	3,036	-0.79%
2019/06/14	3	42.00	2	42.20	41.30	1	3,015	0.03%
2019/06/12	3	42.48	3	41.82	41.45	0	3,131	0.00%
2019/06/11	0	0.00	5	41.59	42.05	-5	3,266	-0.15%
2019/06/10	0	0.00	2	40.03	40.10	-2	3,327	-0.06%
2019/06/06	1	40.10	0	0.00	39.15	1	3,519	0.03%
2019/06/05	2	40.33	1	40.80	40.00	1	3,554	0.03%
2019/06/04	1	40.20	6	40.35	39.95	-5	3,617	-0.14%
2019/06/03	2	40.33	0	0.00	40.15	2	3,731	0.05%
2019/05/31	10	41.60	2	41.05	41.25	8	3,847	0.21%
2019/05/30	1	40.20	0	0.00	41.10	1	3,905	0.03%
2019/05/28	0	0.00	2	39.63	40.10	-2	4,133	-0.05%
2019/05/27	1	39.90	0	0.00	39.95	1	4,328	0.02%
2019/05/24	4	41.08	0	0.00	40.50	4	4,444	0.09%
2019/05/23	1	40.15	1	40.85	41.00	0	4,561	0.00%
2019/05/22	3	42.37	4	41.73	41.55	-1	4,688	-0.02%
2019/05/21	3	40.75	1	41.55	41.75	2	4,803	0.04%
2019/05/20	5	40.77	0	0.00	40.45	5	4,888	0.10%
2019/05/17	2	43.30	0	0.00	42.70	2	5,107	0.04%
2019/05/16	10	44.35	17	43.36	42.85	-7	5,190	-0.13%
2019/05/15	5	42.65	1	42.60	44.90	4	5,358	0.07%
2019/05/14	2	42.28	2	42.53	42.60	0	5,661	0.00%
2019/05/13	1	41.95	0	0.00	41.75	1	6,030	0.02%
2019/05/10	10	44.05	7	43.77	43.95	3	6,201	0.05%
2019/05/08	2	46.30	0	0.00	45.70	2	6,338	0.03%
2019/05/06	1	46.00	0	0.00	45.95	1	6,893	0.01%
2019/05/03	6	48.03	1	48.10	48.05	5	6,914	0.07%
2019/05/02	10	46.80	0	0.00	47.35	10	6,911	0.14%
2019/04/30	8	46.98	3	47.35	47.40	5	6,933	0.07%
2019/04/29	1	51.70	0	0.00	46.80	1	6,935	0.01%
2019/04/26	0	0.00	1	52.40	52.00	-1	6,877	-0.01%
2019/04/24	3	54.13	2	55.00	53.80	1	6,866	0.01%
2019/04/23	2	53.80	1	53.00	53.60	1	6,866	0.01%
2019/04/22	1	56.40	2	55.60	54.40	-1	6,906	-0.01%
2019/04/19	1	53.00	0	0.00	54.10	1	6,807	0.01%
2019/04/18	1	53.70	1	54.80	52.90	0	6,819	0.00%
2019/04/16	0	0.00	1	51.50	52.50	-1	6,840	-0.01%
2019/04/15	2	51.60	7	51.54	51.20	-5	6,913	-0.07%
2019/04/12	1	51.90	0	0.00	51.10	1	7,052	0.01%
2019/04/10	4	53.30	4	53.25	53.20	0	7,155	0.00%
2019/04/09	2	55.75	1	54.80	53.90	1	7,198	0.01%
2019/04/08	8	55.50	1	55.50	55.30	7	7,265	0.10%
2019/04/03	6	53.73	11	54.14	53.90	-5	7,248	-0.07%
2019/04/02	4	52.53	4	52.45	53.00	0	7,245	0.00%
2019/04/01	1	52.00	4	52.20	52.20	-3	7,341	-0.04%
2019/03/29	3	50.90	0	0.00	51.00	3	7,319	0.04%
2019/03/28	10	52.26	5	51.84	51.20	5	7,491	0.07%
2019/03/26	0	0.00	1	52.10	51.30	-1	7,947	-0.01%
2019/03/22	1	52.10	2	52.90	52.10	-1	8,276	-0.01%
2019/03/21	11	51.80	4	52.40	51.80	7	8,408	0.08%
2019/03/20	5	53.14	1	52.70	52.60	4	8,690	0.05%
2019/03/19	7	54.14	2	54.65	53.10	5	9,013	0.06%
2019/03/15	2	54.25	1	54.20	54.50	1	9,239	0.01%
2019/03/14	3	54.60	9	55.38	53.90	-6	9,339	-0.06%
2019/03/13	3	57.40	0	0.00	57.40	3	9,496	0.03%
2019/03/12	7	58.01	10	57.75	58.00	-3	9,746	-0.03%
2019/03/08	0	0.00	7	55.10	56.00	-7	10,119	-0.07%
2019/03/07	10	56.12	6	57.08	55.60	4	10,309	0.04%
2019/03/06	7	56.47	1	57.00	56.60	6	10,479	0.06%
2019/03/05	4	55.95	5	55.50	55.50	-1	10,982	-0.01%
2019/03/04	3	57.53	0	0.00	56.50	3	11,326	0.03%
2019/02/27	3	57.30	5	57.28	57.60	-2	11,445	-0.02%
2019/02/26	7	58.23	4	56.58	55.70	3	11,716	0.03%
2019/02/25	0	0.00	3.1	55.90	57.60	-3.1	11,980	-0.03%
2019/02/22	2	57.25	2	57.80	56.50	0	12,027	0.00%
2019/02/21	4	56.63	5	57.24	57.90	-1	11,959	-0.01%
2019/02/20	3	58.70	5	59.66	57.90	-2	11,855	-0.02%
2019/02/19	4	58.63	20	58.00	58.90	-16	11,804	-0.14%
2019/02/18	8	61.53	8	61.31	58.30	0	11,751	0.00%
2019/02/15	1	58.50	4	58.25	59.30	-3	11,564	-0.03%
2019/02/14	2	57.90	8	58.20	59.00	-6	11,518	-0.05%
2019/02/13	9	58.22	10	58.08	58.40	-1	11,407	-0.01%
2019/02/12	3	53.03	13	55.04	56.00	-10	11,139	-0.09%
2019/02/11	2	49.60	26	50.66	51.40	-24	10,961	-0.22%
2019/01/30	7	47.39	17	47.72	46.75	-10	10,938	-0.09%
2019/01/29	13	46.13	4	46.11	46.10	9	10,865	0.08%
2019/01/28	11	46.11	11	46.73	46.60	0	10,856	0.00%
2019/01/25	9	44.67	9	44.39	44.15	0	10,746	0.00%
2019/01/24	1	42.55	1	43.00	42.55	0	10,850	0.00%
2019/01/22	11	41.98	0	0.00	41.50	11	10,995	0.10%
2019/01/21	2	41.78	5	41.81	42.00	-3	11,097	-0.03%
2019/01/18	1	40.30	0	0.00	41.30	1	11,108	0.01%
2019/01/17	1	40.80	0	0.00	40.20	1	11,151	0.01%
2019/01/16	6	41.44	4	41.21	41.00	2	11,221	0.02%
2019/01/15	2	40.43	1	40.70	40.90	1	11,225	0.01%
2019/01/14	0	0.00	4	40.20	40.05	-4	11,304	-0.04%
2019/01/11	6	42.80	8	41.87	41.55	-2	11,314	-0.02%
2019/01/10	2	42.85	3	42.88	42.30	-1	11,353	-0.01%
2019/01/09	6	43.27	8	42.43	42.30	-2	11,567	-0.02%
2019/01/08	11	41.95	1	41.85	42.10	10	11,704	0.09%
2019/01/07	8	42.06	6	41.64	41.60	2	11,681	0.02%
2019/01/04	1	39.00	1	39.95	40.90	0	11,672	0.00%
2019/01/03	4	42.19	2	42.73	40.65	2	11,580	0.02%
2019/01/02	1	44.50	0	0.00	43.90	1	11,551	0.01%
2018/12/28	1	44.20	1	44.00	43.90	0	11,589	0.00%
2018/12/27	9	44.31	6	44.82	43.80	3	11,642	0.03%
2018/12/26	2	44.95	3	43.45	42.60	-1	11,558	-0.01%
2018/12/25	3	43.42	4	43.96	44.10	-1	11,555	-0.01%
2018/12/24	2	43.83	7	44.11	45.30	-5	11,517	-0.04%
2018/12/22	2	44.43	1	44.55	44.85	1	11,413	0.01%
2018/12/21	5	44.95	8	45.43	45.60	-3	11,422	-0.03%
2018/12/20	8	45.73	11	45.44	44.25	-3	11,273	-0.03%
2018/12/19	10	49.01	4	48.05	47.40	6	11,019	0.05%
2018/12/18	23	50.40	12	50.10	49.40	11	10,927	0.10%
2018/12/17	7	50.01	5	50.88	50.30	2	10,856	0.02%
2018/12/14	3	50.52	5	50.01	50.00	-2	10,796	-0.02%
2018/12/13	9	52.26	4	52.15	52.00	5	10,675	0.05%
2018/12/12	12	50.46	20	51.62	52.50	-8	10,400	-0.08%
2018/12/11	6	48.09	8	48.02	47.80	-2	10,099	-0.02%
2018/12/10	15	47.83	10	47.99	47.30	5	10,196	0.05%
2018/12/07	19	47.75	25	48.22	48.05	-6	10,027	-0.06%
2018/12/06	7	50.38	4	51.45	46.30	3	9,928	0.03%
2018/12/05	15	50.18	56	50.54	51.10	-41	9,676	-0.42%
2018/12/04	10	49.38	18	50.59	49.50	-8	9,490	-0.08%
2018/12/03	42	50.61	6	50.68	49.15	36	9,277	0.39%
2018/11/30	14	48.27	9	48.13	48.75	5	9,100	0.05%
2018/11/29	18	50.13	11	50.20	49.00	7	8,908	0.08%
2018/11/28	11	50.15	21	50.33	49.70	-10	8,699	-0.11%
2018/11/27	12	46.79	26	47.77	48.40	-14	8,185	-0.17%
2018/11/26	5	44.13	4	44.20	44.00	1	7,814	0.01%
2018/11/23	16	42.85	34	42.97	43.75	-18	7,721	-0.23%
2018/11/22	18	41.73	20	42.01	41.10	-2	7,406	-0.03%
2018/11/21	6	39.71	21	40.19	40.70	-15	6,994	-0.21%
2018/11/20	5	37.27	9	37.39	37.00	-4	6,942	-0.06%
2018/11/19	2	37.05	3	37.13	37.30	-1	6,999	-0.01%
2018/11/16	7	36.77	7	37.36	36.25	0	7,024	0.00%
2018/11/15	3	36.33	1	36.55	36.80	2	7,052	0.03%
2018/11/14	2	36.18	1	36.95	36.00	1	7,106	0.01%
2018/11/13	6	36.75	2	36.50	36.95	4	7,294	0.05%
2018/11/12	2	36.78	2	36.60	36.60	0	7,346	0.00%
2018/11/09	2	36.80	9	36.58	36.70	-7	7,392	-0.09%
2018/11/08	11	37.18	3	37.43	35.95	8	7,411	0.11%
2018/11/07	3	35.98	5	36.86	37.75	-2	7,311	-0.03%
2018/11/06	2	35.30	0	0.00	34.35	2	7,310	0.03%
2018/11/05	3	36.43	10	36.69	37.00	-7	7,338	-0.10%
2018/11/02	25	36.57	7	36.56	36.55	18	7,319	0.25%
2018/11/01	16	35.28	28	35.92	35.80	-12	7,226	-0.17%
2018/10/31	9	33.48	10	33.93	34.10	-1	6,952	-0.01%
2018/10/30	5	31.23	3	31.27	31.00	2	6,907	0.03%
2018/10/29	2	31.65	2	32.33	32.05	0	7,100	0.00%
2018/10/26	1	31.80	3	31.60	30.50	-2	7,077	-0.03%
2018/10/25	1	31.55	1	32.50	31.15	0	7,113	0.00%
2018/10/24	7	35.82	0	0.00	34.60	7	7,082	0.10%
2018/10/23	1	37.00	3	37.08	36.30	-2	7,021	-0.03%
2018/10/22	4	36.85	4	36.71	37.70	0	7,058	0.00%
2018/10/19	5	36.52	2	36.50	36.35	3	7,133	0.04%
2018/10/18	15	38.28	2	38.95	38.05	13	7,152	0.18%
2018/10/17	8	39.68	3	39.12	38.40	5	7,163	0.07%
2018/10/16	2	40.65	5	40.65	40.25	-3	7,007	-0.04%
2018/10/15	1	37.10	2	36.95	37.20	-1	6,976	-0.01%
2018/10/12	15	36.44	12	36.84	37.20	3	7,037	0.04%
2018/10/11	3	36.50	2	36.68	36.50	1	7,110	0.01%
2018/10/09	3	41.58	0	0.00	40.55	3	7,192	0.04%
2018/10/05	3	43.10	2	42.40	42.30	1	7,414	0.01%
2018/10/04	0	0.00	2	47.40	47.00	-2	7,476	-0.03%
2018/10/03	3	49.35	1	47.50	47.95	2	8,046	0.02%
2018/10/02	4	50.90	3	51.53	50.00	1	8,302	0.01%
2018/10/01	0	0.00	3	50.70	51.30	-3	8,430	-0.04%
2018/09/28	3	50.93	2	51.25	50.20	1	8,731	0.01%
2018/09/27	15	51.13	0	0.00	50.00	15	8,917	0.17%
2018/09/26	13	51.29	13	51.32	51.10	0	9,101	0.00%
2018/09/25	6	51.35	9	51.96	52.00	-3	9,178	-0.03%
2018/09/21	1	50.70	4	50.83	51.00	-3	9,161	-0.03%
2018/09/20	1	47.45	1	48.00	48.00	0	9,160	0.00%
2018/09/19	6	49.72	3	50.50	47.90	3	9,256	0.03%
2018/09/18	9	50.58	1	50.60	48.40	8	9,348	0.09%
2018/09/17	19	52.61	15	52.84	52.10	4	9,527	0.04%
2018/09/14	13	52.73	16	52.12	52.60	-3	9,645	-0.03%
2018/09/13	5	49.68	4	51.08	48.95	1	9,580	0.01%
2018/09/12	4	49.90	1	50.00	50.10	3	9,788	0.03%
2018/09/11	2	52.00	2	52.55	51.30	0	9,983	0.00%
2018/09/10	4	50.95	0	0.00	50.60	4	10,091	0.04%
2018/09/07	8	53.56	0	0.00	53.50	8	10,143	0.08%
2018/09/06	13	56.62	4	56.93	56.40	9	10,316	0.09%
2018/09/05	4	57.33	3	57.97	56.00	1	10,881	0.01%
2018/09/04	7	57.16	3	58.03	58.10	4	11,423	0.04%
2018/09/03	15	58.42	9	59.37	57.00	6	11,763	0.05%
2018/08/30	16	62.04	14	61.29	61.00	2	12,203	0.02%
2018/08/29	17	60.12	15	60.35	60.70	2	12,365	0.02%
2018/08/28	22	59.95	23	59.17	58.90	-1	12,638	-0.01%
2018/08/27	2	60.40	6	59.85	60.10	-4	12,903	-0.03%
2018/08/24	6	57.27	7	57.03	56.60	-1	13,097	-0.01%
2018/08/23	3	59.23	3	59.43	58.60	0	13,647	0.00%
2018/08/22	2	58.35	2	59.20	59.50	0	14,211	0.00%
2018/08/21	3	58.73	2	59.50	58.50	1	14,867	0.01%
2018/08/20	12	56.30	8	56.85	58.50	4	15,105	0.03%
2018/08/17	1	61.20	1	62.30	58.20	0	15,508	0.00%
2018/08/16	10	56.65	21	58.79	61.20	-11	15,624	-0.07%
2018/08/15	8	60.59	7	61.06	58.60	1	15,830	0.01%
2018/08/14	20	60.02	15	60.80	62.00	5	16,050	0.03%
2018/08/13	7	60.59	6	60.78	60.30	1	16,266	0.01%
2018/08/10	2	65.60	1	66.70	64.70	1	16,635	0.01%
2018/08/09	2	65.20	3	64.73	66.30	-1	17,030	-0.01%
2018/08/08	2	66.50	0	0.00	65.00	2	17,702	0.01%
2018/08/07	1	66.00	6	67.02	66.70	-5	18,220	-0.03%
2018/08/06	20	64.68	15	65.13	65.50	5	18,399	0.03%
2018/08/03	6	63.25	9	64.69	66.00	-3	18,632	-0.02%
2018/08/02	12	66.52	6	67.12	63.70	6	18,765	0.03%
2018/08/01	15	69.98	0	0.00	69.50	15	19,391	0.08%
2018/07/31	6	70.50	12	71.28	72.20	-6	19,736	-0.03%
2018/07/30	5	70.30	6	70.88	69.50	-1	19,735	-0.01%
2018/07/27	0	0.00	1	72.90	72.00	-1	19,738	-0.01%
2018/07/26	2	74.05	3	73.67	75.00	-1	19,731	-0.01%
2018/07/25	7	70.53	6	71.23	71.70	1	19,584	0.01%
2018/07/24	5	69.00	2	68.75	69.90	3	19,513	0.02%
2018/07/23	1	65.10	0	0.00	67.50	1	19,448	0.01%
2018/07/20	3	68.23	15	66.37	67.10	-12	19,381	-0.06%
2018/07/19	2	69.60	3	69.53	69.00	-1	19,241	-0.01%
2018/07/18	3	70.30	4	70.30	68.00	-1	19,237	-0.01%
2018/07/17	9	72.70	5	71.22	70.90	4	19,196	0.02%
2018/07/16	18	73.64	9	74.57	73.80	9	19,197	0.05%
2018/07/13	12	75.81	10	76.08	73.00	2	19,302	0.01%
2018/07/12	8	72.99	9	73.61	73.90	-1	19,122	-0.01%
2018/07/11	11	73.11	22	73.53	73.60	-11	19,114	-0.06%
2018/07/10	4	68.53	9	69.50	72.00	-5	18,611	-0.03%
2018/07/09	3	65.13	1	65.30	65.50	2	18,502	0.01%
2018/07/06	18	65.76	11	66.10	66.20	7	18,359	0.04%
2018/07/05	3	64.37	1	63.00	62.70	2	18,107	0.01%
2018/07/04	6	65.50	6	65.10	62.70	0	17,898	0.00%
2018/07/03	6	70.22	13	70.18	69.60	-7	17,672	-0.04%
2018/07/02	3	70.07	0	0.00	69.10	3	17,580	0.02%
2018/06/29	4	69.23	7	71.01	72.80	-3	17,458	-0.02%
2018/06/28	17	72.96	6	72.67	69.50	11	17,295	0.06%
2018/06/27	8	72.90	12	72.70	73.40	-4	17,177	-0.02%
2018/06/26	8	73.90	12	72.85	72.00	-4	17,064	-0.02%
2018/06/25	3	73.07	9	73.32	71.20	-6	16,820	-0.04%
2018/06/22	2	77.85	6	76.97	76.50	-4	16,652	-0.02%
2018/06/21	8	78.18	11	79.90	80.90	-3	16,558	-0.02%
2018/06/20	8	81.13	2	79.40	76.40	6	16,374	0.04%
2018/06/19	6	84.47	19	84.00	84.00	-13	16,260	-0.08%
2018/06/15	11	83.94	13	83.76	83.20	-2	16,243	-0.01%
2018/06/14	31	83.85	37	83.10	83.20	-6	16,133	-0.04%
2018/06/13	35	87.88	12	86.35	82.90	23	15,957	0.14%
2018/06/12	22	87.11	28	87.56	89.50	-6	15,516	-0.04%
2018/06/11	15	77.79	15	79.32	81.40	0	14,963	0.00%
2018/06/08	3	70.07	14	72.19	74.00	-11	14,696	-0.07%
2018/06/07	5	71.60	3.1	71.28	70.50	1.9	14,445	0.01%
2018/06/06	16	69.76	11	70.72	71.50	5	14,445	0.03%
2018/06/05	4	69.98	6	67.55	67.80	-2	14,387	-0.01%
2018/06/04	10	71.89	10	71.90	72.80	0	14,150	0.00%
2018/06/01	6	70.82	16	70.16	69.90	-10	13,839	-0.07%
2018/05/31	21	76.87	17	73.80	70.70	4	13,541	0.03%
2018/05/30	14	72.08	25.1	73.35	74.10	-11.1	12,893	-0.09%
2018/05/29	119	71.34	128.1	70.03	68.80	-9.1	12,268	-0.07%	大買/大賣/
2018/05/28	17	64.09	6	65.15	66.90	11	11,490	0.10%
2018/05/25	25	57.28	98	57.45	60.90	-73	11,147	-0.65%
2018/05/24	62	55.97	9	55.66	55.40	53	10,510	0.50%
2018/05/23	27	55.35	35	55.12	55.80	-8	10,294	-0.08%
2018/05/22	27	55.49	57	55.29	53.70	-30	9,969	-0.30%
2018/05/21	59	55.60	16	55.44	56.40	43	9,672	0.44%
2018/05/18	124	53.62	126	54.17	54.70	-2	9,332	-0.02%	大買/大賣/
2018/05/17	89	52.88	92	53.65	52.10	-3	8,805	-0.03%
2018/05/16	55	56.73	30	56.93	55.60	25	8,338	0.30%
2018/05/15	38	50.81	69	51.77	53.80	-31	7,656	-0.40%
2018/05/14	53	48.56	24	48.73	50.20	29	7,091	0.41%
2018/05/11	39	46.55	32	46.02	45.70	7	6,824	0.10%
2018/05/10	21	45.18	17	45.60	46.20	4	6,511	0.06%
2018/05/09	35	43.04	30.3	43.74	43.65	4.7	6,123	0.08%
2018/05/08	63	38.82	48	39.19	40.90	15	5,397	0.28%
2018/05/07	2	36.30	4	36.98	37.20	-2	5,005	-0.04%
2018/05/04	1	36.90	0	0.00	35.80	1	4,989	0.02%
2018/05/03	1	37.00	1	36.70	36.95	0	5,004	0.00%
2018/05/02	4	36.35	0	0.00	36.35	4	5,000	0.08%
2018/04/30	1	36.15	1	36.50	35.95	0	5,067	0.00%
2018/04/27	2	35.13	6	35.98	36.15	-4	5,345	-0.07%
2018/04/26	3	35.90	5	36.12	34.50	-2	5,752	-0.03%
2018/04/25	5	35.94	1	35.65	35.90	4	5,742	0.07%
2018/04/24	8	36.69	0	0.00	36.00	8	5,798	0.14%
2018/04/23	2	38.63	11	38.75	37.60	-9	5,718	-0.16%
2018/04/20	17	38.11	27	38.00	37.95	-10	5,696	-0.18%
2018/04/19	29	38.71	24.4	39.14	39.15	4.6	5,607	0.08%
2018/04/18	8	36.48	6	36.49	36.30	2	5,362	0.04%
2018/04/17	11	37.66	11	38.86	36.15	0	5,317	0.00%
2018/04/16	8	38.24	30	38.71	39.10	-22	5,186	-0.42%
2018/04/13	26	38.53	10	38.33	38.00	16	5,103	0.31%
2018/04/12	11	36.67	10	36.95	36.90	1	4,969	0.02%
2018/04/11	5	36.98	24	37.15	37.10	-19	5,049	-0.38%
2018/04/10	2	37.05	4	36.38	36.05	-2	5,029	-0.04%
2018/04/09	4	36.55	6	36.35	36.25	-2	5,129	-0.04%
2018/04/03	0	0.00	2	36.10	36.10	-2	5,174	-0.04%
2018/04/02	2	36.50	1	36.10	35.55	1	5,186	0.02%
2018/03/31	1	36.30	1	36.30	36.30	0	5,240	0.00%
2018/03/30	3	36.90	5	36.89	36.70	-2	5,279	-0.04%
2018/03/29	10	36.60	16	36.82	36.35	-6	5,313	-0.11%
2018/03/28	1	36.00	1	36.80	36.00	0	5,277	0.00%
2018/03/27	6	37.00	16	36.87	36.65	-10	5,265	-0.19%
2018/03/26	3	36.10	2	35.93	36.00	1	5,266	0.02%
2018/03/23	18	35.65	12	35.92	35.80	6	5,239	0.11%
2018/03/22	23	37.71	34	38.02	37.30	-11	5,174	-0.21%
2018/03/21	42	38.06	8	38.63	36.90	34	5,022	0.68%
2018/03/20	7	36.65	24	36.92	37.40	-17	4,859	-0.35%
2018/03/19	10	36.63	27	36.83	36.40	-17	4,784	-0.36%
2018/03/16	9	36.21	24	36.45	35.80	-15	4,642	-0.32%
2018/03/15	1	35.50	1	35.45	35.45	0	4,510	0.00%
2018/03/14	60	36.01	10	36.02	35.25	50	4,483	1.12%
2018/03/13	4	35.18	10	35.17	36.00	-6	4,386	-0.14%
2018/03/12	13	35.17	61	35.51	35.05	-48	4,329	-1.11%
2018/03/09	74	34.46	19	34.57	34.00	55	4,148	1.33%
2018/03/08	0	0.00	17	31.89	33.55	-17	3,992	-0.43%
2018/03/07	2	30.45	5	30.83	30.50	-3	3,933	-0.08%
2018/03/06	3	30.30	3	30.50	30.20	0	4,034	0.00%
2018/03/05	4	29.74	0	0.00	29.45	4	4,255	0.09%
2018/03/01	1	30.85	0	0.00	30.90	1	4,595	0.02%
2018/02/27	2	30.73	11	31.00	30.75	-9	4,659	-0.19%
2018/02/26	11	31.35	1	31.30	30.85	10	4,705	0.21%
2018/02/23	13	30.94	10	30.60	30.60	3	4,787	0.06%
2018/02/21	0	0.00	4	30.45	30.25	-4	5,361	-0.07%
2018/02/12	9	30.01	7	29.45	29.25	2	5,660	0.04%
2018/02/09	2	28.75	3	28.73	29.35	-1	5,806	-0.02%
2018/02/08	17	30.89	10	30.00	30.00	7	5,837	0.12%
2018/02/07	5	31.16	0	0.00	31.00	5	5,861	0.09%
2018/02/06	0	0.00	1	31.00	29.95	-1	5,920	-0.02%
2018/02/05	1	32.00	0	0.00	33.05	1	6,059	0.02%
2018/02/01	5	34.40	17	34.33	34.00	-12	6,303	-0.19%
2018/01/31	4	33.85	0	0.00	33.80	4	6,403	0.06%
2018/01/30	0	0.00	3	34.67	34.30	-3	6,541	-0.05%
2018/01/29	2	34.30	0	0.00	34.15	2	6,556	0.03%
2018/01/26	8	34.69	18	34.65	34.80	-10	6,635	-0.15%
2018/01/25	13	35.38	14	34.50	34.30	-1	6,703	-0.01%
2018/01/24	9	35.25	13	35.94	35.30	-4	6,733	-0.06%
2018/01/23	40	38.27	5	37.05	36.05	35	6,868	0.51%
2018/01/22	4	37.15	10.3	37.42	38.55	-6.3	6,712	-0.09%
2018/01/19	4	35.24	4	34.99	35.05	0	6,702	0.00%
2018/01/18	3	35.23	2	34.85	34.60	1	7,073	0.01%
2018/01/16	10	34.75	4	35.03	34.60	6	7,187	0.08%
2018/01/15	2	34.80	7	34.51	34.85	-5	7,255	-0.07%
2018/01/12	1	33.45	2	33.68	33.35	-1	7,316	-0.01%
2018/01/11	1	33.45	0	0.00	33.00	1	7,330	0.01%
2018/01/10	3	33.75	4	34.08	33.50	-1	7,364	-0.01%
2018/01/09	3	33.48	7	34.45	33.40	-4	7,408	-0.05%
2018/01/08	11	35.17	6.1	35.71	33.80	4.9	7,617	0.06%
2018/01/05	16	35.70	12	35.76	35.40	4	7,643	0.05%
2018/01/04	3	34.78	12	34.72	35.00	-9	7,698	-0.12%
2018/01/03	13	35.05	19	35.09	34.60	-6	7,660	-0.08%