零壹 (3029)-玉山-高雄券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
729張
產業
上市資訊服務類股
549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

零壹 (3029)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/16	0.1	73.60	0	0.00	73.40	0.1	2,092	0.00%
2024/05/15	4	73.43	0	0.00	73.30	4	2,121	0.19%
2024/05/14	3.5	73.81	12	73.54	73.30	-8.5	2,153	-0.39%
2024/05/13	1	72.00	0	0.00	72.10	1	2,175	0.05%
2024/05/10	1.1	71.84	3	72.60	72.60	-1.9	2,213	-0.08%
2024/05/09	9.9	72.54	1.9	72.74	72.20	8	2,252	0.35%
2024/05/08	0.1	74.90	3	75.23	75.80	-2.9	2,216	-0.13%
2024/05/07	0.4	74.95	0	0.00	75.30	0.4	2,212	0.02%
2024/05/06	0.1	75.70	10.4	75.50	75.40	-10.3	2,216	-0.46%
2024/05/02	0.1	75.50	0	0.00	75.40	0.1	2,236	0.00%
2024/04/30	1	75.00	1	76.00	75.00	0	2,257	0.00%
2024/04/29	1	74.30	3	74.20	74.70	-2	2,321	-0.09%
2024/04/26	0.3	74.50	1	74.50	74.40	-0.7	2,397	-0.03%
2024/04/25	0	0.00	1	74.70	74.00	-1	2,521	-0.04%
2024/04/24	2.1	73.35	1	73.70	74.00	1.1	3,103	0.04%
2024/04/22	0.2	73.00	3.1	71.51	71.80	-2.9	3,288	-0.09%
2024/04/19	2	72.30	1	72.10	72.70	1	3,283	0.03%
2024/04/18	0	0.00	2	73.95	73.90	-2	3,277	-0.06%
2024/04/16	0.3	73.09	1	73.80	73.10	-0.7	3,270	-0.02%
2024/04/15	0.2	75.80	0	0.00	75.30	0.2	3,252	0.01%
2024/04/12	0.2	77.55	0	0.00	77.30	0.2	3,245	0.01%
2024/04/11	2.2	74.94	0	0.00	75.50	2.2	3,212	0.07%
2024/04/10	1.5	77.36	3	77.30	78.80	-1.5	3,155	-0.05%
2024/04/09	8.4	75.92	10.2	76.25	75.50	-1.8	3,099	-0.06%
2024/04/03	0.2	72.57	0	0.00	72.00	0.2	3,015	0.01%
2024/04/02	0	73.00	0	0.00	73.20	0	3,008	0.00%
2024/04/01	1	72.00	1	72.00	72.10	0	3,004	0.00%
2024/03/29	1.1	71.93	1	72.00	71.80	0.1	3,002	0.00%
2024/03/28	0	0.00	1	73.20	72.90	-1	2,990	-0.03%
2024/03/27	0.2	73.29	0.1	73.20	72.80	0.2	2,983	0.01%
2024/03/26	0	73.60	0	0.00	72.80	0	2,978	0.00%
2024/03/25	2	74.00	0	0.00	74.40	2	2,956	0.07%
2024/03/22	0.2	73.21	5	72.80	73.30	-4.9	2,947	-0.17%
2024/03/21	6.4	73.52	0.3	73.70	73.60	6.1	2,924	0.21%
2024/03/20	1	79.10	9	78.69	78.40	-8	2,842	-0.28%
2024/03/19	0.2	79.10	2	78.60	78.40	-1.8	2,759	-0.07%
2024/03/18	0	0.00	3	77.80	77.60	-3	2,727	-0.11%
2024/03/15	6.1	77.60	2	77.65	77.60	4.1	2,700	0.15%
2024/03/14	7	77.19	3	76.90	76.90	4	2,692	0.15%
2024/03/13	5.6	77.87	2.3	78.45	77.40	3.3	2,666	0.12%
2024/03/12	2.4	77.04	0.2	77.52	77.50	2.2	2,625	0.08%
2024/03/11	1	75.60	0	0.00	75.20	1	2,626	0.04%
2024/03/08	1.8	75.91	0	0.00	75.10	1.8	2,619	0.07%
2024/03/07	0	76.90	0	0.00	76.30	0	2,579	0.00%
2024/03/06	3	77.30	1	77.40	77.00	2	2,529	0.08%
2024/03/04	2	76.30	2	76.10	76.10	0	2,448	0.00%
2024/03/01	16	76.29	6	76.28	76.80	10	2,405	0.42%
2024/02/29	2.4	76.13	8	75.77	78.20	-5.6	2,283	-0.25%
2024/02/27	1.2	70.98	0	0.00	71.10	1.2	2,070	0.06%
2024/02/26	0.3	72.20	1	72.00	72.30	-0.7	2,071	-0.03%
2024/02/23	0.1	72.70	3	73.07	72.50	-3	2,062	-0.14%
2024/02/22	2	71.60	1.5	71.20	71.10	0.5	2,038	0.03%
2024/02/21	0	71.20	0	71.20	71.10	0	2,050	0.00%
2024/02/20	1	70.60	8	70.90	70.70	-7	2,051	-0.34%
2024/02/19	1.6	71.12	1	71.80	70.70	0.6	2,047	0.03%
2024/02/16	0.7	72.52	1	72.69	71.40	-0.3	2,044	-0.02%
2024/02/15	0.1	72.60	0	0.00	72.90	0.1	2,020	0.01%
2024/02/05	2.2	72.27	4	71.83	71.20	-1.8	1,998	-0.09%
2024/02/02	1	71.80	7	71.04	71.70	-6	1,974	-0.30%
2024/02/01	3	70.27	12	70.44	70.30	-9	1,944	-0.46%
2024/01/31	1	68.30	0	0.00	68.40	1	1,933	0.05%
2024/01/30	0	0.00	1	68.50	68.50	-1	1,947	-0.05%
2024/01/29	3.3	68.72	0	0.00	68.80	3.3	1,984	0.17%
2024/01/26	6	68.02	1	67.40	67.90	5	2,001	0.25%
2024/01/25	2	68.45	0	0.00	68.00	2	1,991	0.10%
2024/01/24	0.5	69.44	0.2	70.10	69.20	0.3	1,973	0.02%
2024/01/23	2.4	71.36	3	70.70	70.00	-0.6	1,956	-0.03%
2024/01/22	2	71.10	1.6	71.19	71.70	0.4	1,881	0.02%
2024/01/19	6.2	71.18	1	69.30	69.50	5.2	1,825	0.29%
2024/01/18	27.9	72.03	28.5	72.56	71.00	-0.6	1,702	-0.04%
2024/01/17	6.7	69.67	13.2	70.37	69.90	-6.5	1,120	-0.58%
2024/01/15	0.1	65.10	1	66.20	66.20	-0.9	936	-0.09%
2024/01/12	1	64.80	0	0.00	64.90	1	944	0.11%
2024/01/11	0.3	65.50	0	0.00	65.50	0.3	947	0.04%
2024/01/04	3.2	65.51	0	0.00	65.30	3.2	1,056	0.30%
2024/01/03	0.2	65.90	1	66.00	66.10	-0.8	1,090	-0.07%
2024/01/02	0.3	65.70	0	0.00	65.80	0.3	1,128	0.02%
2023/12/29	2.2	65.30	0	0.00	65.40	2.2	1,134	0.19%
2023/12/28	2	65.00	0	0.00	64.80	2	1,132	0.18%
2023/12/27	1	64.50	0	0.00	64.60	1	1,138	0.09%
2023/12/21	0	0.00	4	64.50	64.30	-4	1,160	-0.34%
2023/12/20	0	0.00	0	64.90	64.70	0	1,165	0.00%
2023/12/19	3	64.57	4.2	64.41	64.50	-1.2	1,168	-0.10%
2023/12/18	0	0.00	1	65.40	65.20	-1	1,175	-0.09%
2023/12/15	1	65.70	0	0.00	65.80	1	1,180	0.08%
2023/12/14	0	0.00	4	66.08	66.20	-4	1,174	-0.34%
2023/12/12	0	0.00	2	64.20	64.10	-2	1,170	-0.17%
2023/12/11	7	64.73	0	0.00	64.60	7	1,166	0.60%
2023/12/08	4	65.88	1	65.40	65.10	3	1,164	0.26%
2023/12/07	1	66.00	0	0.00	65.40	1	1,169	0.09%
2023/12/06	0	0.00	2	67.75	66.60	-2	1,183	-0.17%
2023/12/05	0	0.00	1.3	66.39	67.40	-1.3	1,172	-0.11%
2023/12/04	2.1	67.03	0	0.00	66.30	2.1	1,168	0.18%
2023/12/01	0	0.00	1	66.20	66.20	-1	1,154	-0.09%
2023/11/30	1	65.70	0	0.00	65.80	1	1,158	0.09%
2023/11/28	1	65.40	1	65.30	65.20	0	1,164	0.00%
2023/11/27	0	0.00	5	66.10	65.20	-5	1,167	-0.43%
2023/11/24	2	65.90	2	66.15	66.40	0	1,169	0.00%
2023/11/22	0.1	65.70	0	0.00	65.80	0.1	1,184	0.01%
2023/11/21	0	65.90	1	66.10	65.30	-1	1,188	-0.08%
2023/11/20	8	65.90	4.2	65.92	65.90	3.8	1,188	0.32%
2023/11/17	1	65.00	0	0.00	65.10	1	1,172	0.09%
2023/11/15	7	64.71	0	0.00	64.20	7	1,177	0.59%
2023/11/14	3	65.03	0	0.00	64.90	3	1,183	0.25%
2023/11/13	0.2	65.00	2	65.15	65.10	-1.8	1,193	-0.15%
2023/11/10	0.2	64.40	1	64.40	64.30	-0.8	1,204	-0.07%
2023/11/09	0	0.00	7	65.46	65.20	-7	1,214	-0.58%
2023/11/08	0	0.00	0	65.30	65.60	0	1,248	0.00%
2023/11/07	0	0.00	2.1	64.99	64.90	-2.1	1,237	-0.17%
2023/11/06	0.1	65.00	4.1	64.74	64.30	-4	1,268	-0.31%
2023/11/03	0	0.00	2	63.00	63.00	-2	1,280	-0.16%
2023/11/01	1	60.70	0	0.00	60.80	1	1,497	0.07%
2023/10/31	0.1	60.90	0	0.00	60.50	0.1	1,618	0.00%
2023/10/27	0	0.00	0	62.69	62.00	0	1,911	0.00%
2023/10/25	1	61.70	0	0.00	61.90	1	2,640	0.04%
2023/10/24	1.3	61.09	0	0.00	61.40	1.3	3,050	0.04%
2023/10/20	1	60.20	0	0.00	60.20	1	3,554	0.03%
2023/10/19	3	60.86	1	60.80	60.80	2	3,565	0.06%
2023/10/18	0.4	61.73	1	61.92	61.50	-0.6	3,569	-0.02%
2023/10/17	4	63.25	6	63.70	62.90	-2	3,542	-0.06%
2023/10/16	1	64.60	5	65.24	65.40	-4	3,533	-0.11%
2023/10/13	0	0.00	0	65.50	65.10	0	3,554	0.00%
2023/10/12	0	0.00	2.5	65.10	65.50	-2.5	3,563	-0.07%
2023/10/11	1	64.50	0	0.00	64.30	1	3,580	0.03%
2023/10/06	2	64.20	9.2	63.85	64.10	-7.2	3,560	-0.20%
2023/10/05	0.5	62.30	0	0.00	62.70	0.5	3,523	0.01%
2023/10/04	0.2	61.41	0	0.00	61.40	0.2	3,522	0.01%
2023/10/02	3	62.00	1	62.00	62.00	2	3,588	0.06%
2023/09/28	0	0.00	3	61.73	61.90	-3	3,602	-0.08%
2023/09/27	0.2	61.50	3	61.60	61.50	-2.8	3,621	-0.08%
2023/09/26	4.4	61.49	5	61.48	61.50	-0.6	3,687	-0.02%
2023/09/25	0.2	60.90	2	61.10	61.20	-1.8	3,712	-0.05%
2023/09/21	4.1	59.70	0	0.00	59.80	4.1	3,736	0.11%
2023/09/20	0.1	60.40	0	0.00	60.20	0.1	3,742	0.00%
2023/09/19	1.2	60.43	1	60.40	60.50	0.2	3,766	0.01%
2023/09/18	2.1	60.02	0	0.00	60.10	2.1	3,787	0.05%
2023/09/15	0	0.00	2	61.10	60.90	-2	3,794	-0.05%
2023/09/14	4	61.00	1	61.00	61.00	3	3,821	0.08%
2023/09/13	1	60.00	0	0.00	60.00	1	3,846	0.03%
2023/09/12	0.1	60.00	13	60.12	60.00	-13	3,869	-0.33%
2023/09/11	3	60.67	0	0.00	60.20	3	3,955	0.08%
2023/09/08	0	0.00	2	62.55	62.50	-2	3,969	-0.05%
2023/09/07	0.2	61.80	0	0.00	61.70	0.2	3,977	0.01%
2023/09/06	3	61.23	0	0.00	61.30	3	4,005	0.07%
2023/09/05	0	0.00	1.3	61.27	61.30	-1.3	4,028	-0.03%
2023/09/04	0	60.30	0	0.00	61.00	0	4,112	0.00%
2023/09/01	2	60.35	0	0.00	60.30	2	4,159	0.05%
2023/08/31	1	60.60	1	60.70	60.60	0	4,211	0.00%
2023/08/30	0	0.00	0.1	60.10	60.20	-0.1	4,262	0.00%
2023/08/29	1	59.30	4	59.65	59.60	-3	4,353	-0.07%
2023/08/28	6.3	59.66	3	59.53	59.20	3.3	4,444	0.07%
2023/08/25	4	60.95	9.3	60.83	60.60	-5.3	4,489	-0.12%
2023/08/24	7	62.06	4	62.13	61.20	3	4,619	0.06%
2023/08/23	1	61.40	3.5	61.54	61.50	-2.5	4,806	-0.05%
2023/08/22	5	62.42	2	61.80	61.40	3	5,130	0.06%
2023/08/21	2	62.00	1	61.90	61.90	1	5,332	0.02%
2023/08/18	3	61.43	2	61.90	61.10	1	5,417	0.02%
2023/08/17	2	61.65	5	62.02	62.90	-3	5,479	-0.05%
2023/08/16	2	60.25	6	60.75	61.30	-4	5,567	-0.07%
2023/08/15	1.1	61.71	1	61.60	61.30	0.1	6,233	0.00%
2023/08/14	8	61.86	3	62.27	60.80	5	6,371	0.08%
2023/08/11	4	64.38	4	65.13	63.80	0	6,468	0.00%
2023/08/10	7	65.04	3	65.70	64.60	4	6,501	0.06%
2023/08/09	6	67.15	1	68.30	66.70	5	6,528	0.08%
2023/08/08	18.1	68.86	11	69.05	68.40	7.1	6,605	0.11%
2023/08/07	9.6	68.17	8.8	68.95	69.80	0.8	6,554	0.01%
2023/08/04	13.5	67.20	15.7	67.46	68.50	-2.1	6,504	-0.03%
2023/08/02	3.5	65.85	13	66.06	64.90	-9.5	6,621	-0.14%
2023/08/01	21.2	67.93	9	67.03	66.90	12.2	6,838	0.18%
2023/07/31	33.4	70.26	87.7	69.65	68.10	-54.3	6,801	-0.80%
2023/07/28	23.1	67.48	9	66.07	66.30	14.1	6,408	0.22%
2023/07/27	60.1	66.02	36	67.02	68.00	24.1	6,384	0.38%
2023/07/26	17	64.73	11	64.63	64.40	6	6,578	0.09%
2023/07/25	3	62.20	0	0.00	62.40	3	6,336	0.05%
2023/07/24	0	0.00	6	60.43	60.60	-6	6,343	-0.09%
2023/07/21	3	59.97	0	0.00	60.50	3	6,438	0.05%
2023/07/20	0	0.00	4	60.25	60.40	-4	6,527	-0.06%
2023/07/19	2	59.75	1	60.50	59.10	1	6,636	0.02%
2023/07/18	5	60.86	1	62.30	60.00	4	6,736	0.06%
2023/07/17	6	62.15	2	62.30	61.90	4	6,892	0.06%
2023/07/14	2	61.65	1	62.50	61.80	1	6,972	0.01%
2023/07/13	1	60.00	0.1	59.90	59.50	0.9	7,088	0.01%
2023/07/12	0	0.00	1.1	59.19	59.30	-1.1	7,475	-0.01%
2023/07/11	2.3	58.98	3	59.27	58.70	-0.7	7,639	-0.01%
2023/07/10	3	59.00	3.4	58.95	58.50	-0.4	7,701	-0.01%
2023/07/07	4	60.15	5.3	59.86	59.60	-1.3	7,744	-0.02%
2023/07/06	2.2	61.77	3	61.77	61.30	-0.8	7,910	-0.01%
2023/07/05	1.3	62.37	0.3	62.60	62.20	1	8,089	0.01%
2023/07/04	12.2	63.28	7	63.11	63.30	5.2	8,085	0.06%
2023/07/03	3	62.63	7	62.56	63.00	-4	8,054	-0.05%
2023/06/30	1	60.70	3	61.47	61.60	-2	8,062	-0.02%
2023/06/29	1	60.60	3	60.97	61.30	-2	8,081	-0.02%
2023/06/28	3	60.43	3	60.87	60.20	0	8,088	0.00%
2023/06/27	6.1	60.70	0	0.00	60.30	6.1	8,140	0.07%
2023/06/26	4.5	61.94	0	61.70	61.50	4.5	8,182	0.05%
2023/06/21	1	62.50	6	62.67	62.80	-5	8,282	-0.06%
2023/06/20	8	63.35	0	0.00	62.60	8	8,346	0.10%
2023/06/19	3	63.00	6	63.10	63.10	-3	8,460	-0.04%
2023/06/16	2	62.65	7.1	63.31	62.50	-5.1	8,794	-0.06%
2023/06/15	8	63.38	22.1	63.29	63.00	-14.1	9,082	-0.16%
2023/06/14	7	62.90	5.5	62.73	62.40	1.5	9,126	0.02%
2023/06/13	2	62.30	2	61.86	61.90	0	9,161	0.00%
2023/06/12	6	61.18	8.3	61.42	61.20	-2.3	9,191	-0.02%
2023/06/09	1.1	62.25	4	62.43	62.10	-2.9	9,230	-0.03%
2023/06/08	20.6	62.26	2.3	62.49	62.00	18.2	9,368	0.19%
2023/06/07	4	64.05	2	64.35	64.00	2	9,386	0.02%
2023/06/06	2	64.50	0	0.00	64.30	2	9,529	0.02%
2023/06/05	3	65.74	13	66.43	65.40	-10	9,763	-0.10%
2023/06/02	10	66.40	11	66.42	66.10	-1	10,012	-0.01%
2023/06/01	3.3	64.33	7	64.33	65.60	-3.7	10,007	-0.04%
2023/05/31	11.1	65.52	26.5	65.71	65.00	-15.4	10,015	-0.15%
2023/05/30	12	66.85	14	66.94	66.20	-2	9,969	-0.02%
2023/05/29	37	66.70	19.1	67.28	67.30	17.9	9,929	0.18%
2023/05/26	53.8	66.53	34	65.86	65.60	19.8	9,777	0.20%
2023/05/25	14	64.32	35.1	64.33	64.20	-21.1	9,520	-0.22%
2023/05/24	7	63.44	4	63.10	62.90	3	9,429	0.03%
2023/05/23	2	62.90	6	62.98	62.70	-4	9,358	-0.04%
2023/05/22	21.5	62.56	4.5	61.97	63.10	17	9,310	0.18%
2023/05/19	49.4	66.43	38.1	65.69	62.30	11.3	9,216	0.12%
2023/05/18	2	66.70	8.6	68.50	68.50	-6.6	8,551	-0.08%
2023/05/17	8	62.14	8	62.38	62.30	0	8,429	0.00%
2023/05/16	0	0.00	3	61.47	60.90	-3	8,386	-0.04%
2023/05/15	7	61.16	11	61.02	60.80	-4	8,444	-0.05%
2023/05/12	4.2	60.84	12	60.68	61.20	-7.8	8,427	-0.09%
2023/05/11	0.2	59.60	4.1	58.75	59.60	-3.9	8,352	-0.05%
2023/05/10	8	60.20	18	60.08	59.90	-10	8,277	-0.12%
2023/05/09	23.3	60.33	17.5	60.03	59.90	5.8	8,245	0.07%
2023/05/08	20.3	61.95	15.2	62.03	62.30	5.1	8,010	0.06%
2023/05/05	17.5	60.35	15	60.07	60.20	2.5	7,686	0.03%
2023/05/04	16	60.23	11	60.77	59.60	5	7,521	0.07%
2023/05/03	35	60.12	22.2	59.73	59.50	12.8	7,373	0.17%
2023/05/02	27.8	61.29	23.1	61.78	61.10	4.7	7,183	0.07%
2023/04/28	11.7	58.25	20	58.17	58.30	-8.3	6,574	-0.13%
2023/04/27	12	56.05	12	55.89	55.80	0	6,356	0.00%
2023/04/26	5	55.62	4.5	55.82	55.40	0.5	6,290	0.01%
2023/04/25	6.2	56.59	3	56.63	55.80	3.2	6,168	0.05%
2023/04/24	12	56.19	13.1	57.50	57.60	-1.1	6,060	-0.02%
2023/04/21	7	55.39	4.2	56.20	56.00	2.8	5,933	0.05%
2023/04/20	6	57.10	6.1	58.81	56.80	-0.1	5,815	0.00%
2023/04/19	5	57.94	5.1	58.61	57.20	-0.1	5,624	0.00%
2023/04/18	12	57.83	15	59.03	57.30	-3	5,512	-0.05%
2023/04/17	45	60.12	17.5	60.45	59.60	27.5	5,343	0.52%
2023/04/14	13.2	56.80	30.5	56.34	56.60	-17.3	4,930	-0.35%
2023/04/13	5.1	55.08	2	55.10	55.00	3.1	4,749	0.07%
2023/04/12	6.1	55.86	4.3	56.05	56.00	1.8	4,671	0.04%
2023/04/11	6	56.27	6.1	57.03	56.90	-0.1	4,589	0.00%
2023/04/10	7.1	58.37	9.5	58.23	59.00	-2.5	4,381	-0.06%
2023/04/07	0.2	55.00	0	0.00	55.00	0.2	4,178	0.00%
2023/04/06	2	53.75	9	53.97	54.50	-7	4,154	-0.17%
2023/03/31	0	54.60	1.1	54.88	55.10	-1	4,113	-0.03%
2023/03/30	0	0.00	1	55.60	55.30	-1	4,063	-0.02%
2023/03/29	1	56.20	1.4	55.80	55.60	-0.4	4,028	-0.01%
2023/03/28	2	55.50	35.1	55.13	55.60	-33.1	3,997	-0.83%
2023/03/27	4	57.60	13.1	57.03	56.10	-9.1	3,923	-0.23%
2023/03/24	6.1	57.03	21	56.99	57.00	-14.9	3,848	-0.39%
2023/03/23	10	56.50	0.2	56.60	57.00	9.8	3,720	0.26%
2023/03/22	6.1	57.11	8	56.98	56.20	-1.9	3,636	-0.05%
2023/03/21	27.3	57.03	21.8	57.40	56.70	5.5	3,487	0.16%
2023/03/20	25.4	55.91	32	55.73	56.00	-6.6	3,121	-0.21%
2023/03/17	31.3	53.04	3	53.00	52.60	28.3	2,802	1.01%
2023/03/16	8.1	54.46	4	53.83	54.50	4.1	2,649	0.15%
2023/03/15	4	55.25	11	55.02	55.00	-7	2,566	-0.27%
2023/03/14	3.1	55.94	2	55.55	54.80	1.1	2,499	0.04%
2023/03/13	17.2	56.07	21.3	56.22	56.20	-4.1	2,418	-0.17%
2023/03/10	9.9	54.65	17	55.09	54.60	-7.2	2,246	-0.32%
2023/03/09	10.3	56.77	24.6	56.11	56.30	-14.3	2,138	-0.67%
2023/03/08	9.9	56.50	13.2	56.44	57.40	-3.3	1,935	-0.17%
2023/03/07	33.4	54.81	19	54.71	55.10	14.4	1,641	0.88%
2023/03/06	13	51.29	6.1	51.57	51.50	7	1,333	0.52%
2023/03/03	0.1	50.60	12	50.10	50.50	-11.8	1,234	-0.96%
2023/03/02	3	49.35	7	49.49	49.55	-4	1,127	-0.35%
2023/03/01	12	49.73	5	49.58	49.60	7	1,091	0.64%
2023/02/24	14	48.95	7	48.54	48.65	7	988	0.71%
2023/02/23	22	48.70	3.5	48.76	48.40	18.5	934	1.98%
2023/02/22	8	48.55	22	48.33	48.80	-14	856	-1.63%
2023/02/21	1	47.20	0.2	47.25	47.30	0.8	729	0.10%
2023/02/20	17.7	47.53	0	0.00	47.60	17.7	706	2.51%
2023/02/17	10	46.98	2	46.90	47.00	8	668	1.20%
2023/02/16	1	47.20	1.4	47.18	47.40	-0.4	651	-0.06%
2023/02/15	2.2	47.12	1	47.20	47.45	1.2	622	0.19%
2023/02/14	5	47.99	10	47.36	47.35	-5	582	-0.86%
2023/02/13	9	47.47	2	47.43	47.70	7	474	1.47%
2023/02/10	2.4	46.65	2.2	46.26	46.00	0.2	355	0.06%
2023/02/09	2	45.80	1	45.70	45.65	1	293	0.34%
2023/02/08	2	44.75	1	44.70	44.95	1	239	0.42%
2023/02/07	0.1	44.20	0	0.00	44.05	0.1	216	0.05%
2023/02/06	1	43.30	6	43.38	43.40	-5	196	-2.54%
2023/02/03	0	0.00	0.2	42.65	42.60	-0.2	187	-0.08%
2023/01/31	5.1	41.73	0	0.00	41.85	5.1	176	2.92%
2023/01/30	0.1	41.70	0	0.00	41.70	0.1	174	0.04%
2023/01/11	0	0.00	1	41.55	41.65	-1	189	-0.53%
2023/01/09	0.2	41.40	2	41.45	41.40	-1.8	190	-0.94%
2023/01/05	1	40.75	0	0.00	40.80	1	190	0.52%
2023/01/04	1	40.35	0	0.00	40.15	1	188	0.53%
2022/12/19	0	0.00	3	40.45	40.45	-3	210	-1.42%
2022/12/14	0	0.00	1	41.00	40.95	-1	214	-0.47%
2022/12/13	0	0.00	1	41.00	40.85	-1	215	-0.46%
2022/12/06	1	40.30	0	0.00	40.05	1	214	0.47%
2022/12/05	2.2	40.55	1	40.40	40.55	1.2	215	0.57%
2022/12/01	1	40.10	3	40.32	40.60	-2	224	-0.89%
2022/11/28	0	0.00	3	40.00	39.85	-3	229	-1.31%
2022/11/24	1	39.95	0	0.00	40.10	1	231	0.43%
2022/11/21	0	0.00	5	39.15	39.25	-5	244	-2.05%
2022/11/18	1	39.15	0	0.00	39.00	1	248	0.40%
2022/11/16	1	39.00	0	0.00	38.95	1	254	0.39%
2022/11/14	0.1	39.15	0	0.00	39.05	0.1	253	0.04%
2022/11/09	3	38.83	0	0.00	38.80	3	258	1.16%
2022/11/03	1	38.35	0	0.00	38.40	1	261	0.38%
2022/11/01	5	38.38	0	0.00	38.40	5	286	1.75%
2022/10/31	0	0.00	2	37.95	38.45	-2	294	-0.68%
2022/10/28	1	37.85	0	0.00	37.85	1	308	0.32%
2022/10/27	0.6	38.08	2	37.98	37.90	-1.4	311	-0.45%
2022/10/26	3	37.17	1	37.40	37.40	2	312	0.64%
2022/10/25	3	37.57	0	0.00	37.50	3	321	0.93%
2022/10/24	1	37.85	0	0.00	37.85	1	324	0.31%
2022/10/21	1	38.00	1	38.10	37.95	0	328	0.00%
2022/10/20	2.3	37.45	1	37.25	38.25	1.3	329	0.40%
2022/10/17	1	37.50	1	37.75	38.35	0	309	0.00%
2022/10/13	2	37.50	1	37.90	37.90	1	310	0.32%
2022/10/12	1	37.65	2	37.98	38.15	-1	305	-0.33%
2022/10/11	3.1	38.03	0	0.00	38.05	3.1	307	1.00%
2022/10/07	3	38.90	0	0.00	38.80	3	306	0.98%
2022/10/05	1	39.55	1	39.65	39.40	0	310	-0.01%
2022/10/04	2	39.03	1	39.45	39.10	1	311	0.32%
2022/10/03	2	38.80	0	0.00	38.95	2	309	0.66%
2022/09/30	0	0.00	2.1	38.68	38.95	-2.1	311	-0.66%
2022/09/29	2.1	38.96	0	0.00	39.00	2.1	313	0.67%
2022/09/28	2.1	39.14	0	0.00	38.65	2.1	316	0.65%
2022/09/27	0.1	39.45	2	39.40	39.45	-1.9	315	-0.60%
2022/09/26	0.1	39.90	0	0.00	39.50	0.1	317	0.03%
2022/09/23	2.4	40.28	0	0.00	40.25	2.4	321	0.73%
2022/09/22	2	40.35	2	40.63	40.75	0	323	0.00%
2022/09/21	1	40.55	0	0.00	40.55	1	323	0.31%
2022/09/20	2.1	40.92	0	0.00	40.95	2.1	322	0.65%
2022/09/19	2	40.85	0	0.00	40.90	2	324	0.63%
2022/09/16	1	41.50	0	0.00	41.30	1	324	0.31%
2022/09/15	0	0.00	1	41.85	41.75	-1	325	-0.31%
2022/09/14	2	41.55	0	0.00	41.50	2	327	0.61%
2022/09/12	1	42.15	0	0.00	42.00	1	333	0.30%
2022/09/08	0	0.00	2	41.95	42.05	-2	333	-0.60%
2022/09/07	1	40.85	2	41.20	40.85	-1	329	-0.30%
2022/09/06	1.3	40.79	0	0.00	40.60	1.3	325	0.41%
2022/09/05	1.3	41.30	1	41.50	41.60	0.3	322	0.08%
2022/09/02	2	41.20	1	41.40	41.10	1	320	0.31%
2022/09/01	1.1	41.66	0	0.00	41.60	1.1	319	0.33%
2022/08/31	0.2	42.00	0	0.00	42.20	0.2	318	0.07%
2022/08/30	0.1	42.00	2	41.95	42.00	-1.9	319	-0.59%
2022/08/29	1.2	41.70	0	0.00	41.80	1.2	319	0.38%
2022/08/26	0	0.00	2	42.48	42.55	-2	313	-0.64%
2022/08/25	1	41.80	1	42.10	42.05	0	304	0.00%
2022/08/24	1	41.75	0	0.00	41.80	1	302	0.33%
2022/08/23	0.1	41.25	1	41.25	41.05	-0.9	296	-0.30%
2022/08/22	1.2	41.34	0	0.00	41.30	1.2	295	0.41%
2022/08/19	0.5	41.74	1	41.65	41.60	-0.5	294	-0.18%
2022/08/18	1.1	41.39	1	41.60	41.70	0.1	293	0.03%
2022/08/16	0.2	41.85	0	0.00	41.75	0.2	289	0.07%
2022/08/15	1	41.70	0	0.00	41.60	1	287	0.35%
2022/08/10	2	41.73	1	41.50	41.40	1	283	0.35%
2022/08/09	3	41.70	3	41.75	41.60	0	279	0.00%
2022/08/08	8	41.48	4	41.53	41.60	4	270	1.48%
2022/08/05	0.2	40.45	0	0.00	40.70	0.2	255	0.08%
2022/08/04	4.3	40.25	2	40.20	40.60	2.3	252	0.91%
2022/08/03	0	39.30	0	0.00	39.15	0	237	0.01%
2022/08/02	1.3	39.21	2	39.10	39.15	-0.7	237	-0.31%
2022/07/29	1	38.90	2	39.00	39.20	-1	230	-0.45%
2022/07/28	1.5	39.04	1	39.30	38.90	0.5	229	0.24%
2022/07/27	1.2	38.95	0	0.00	38.95	1.2	225	0.53%
2022/07/26	0.3	39.53	0	0.00	39.40	0.3	226	0.13%
2022/07/25	0.2	39.85	0.1	39.75	39.70	0.1	228	0.04%
2022/07/22	0	0.00	1.2	39.83	39.80	-1.2	230	-0.51%
2022/07/20	2.3	39.50	2	39.58	39.15	0.3	240	0.13%
2022/07/19	0.1	39.25	0	0.00	39.15	0.1	244	0.04%
2022/07/18	1	39.25	1	39.00	39.30	0	246	0.00%
2022/07/14	1	38.65	2	38.53	38.40	-1	246	-0.41%
2022/07/13	2	38.53	2	38.68	38.55	0	245	0.00%
2022/07/12	4.1	38.39	4	38.40	38.20	0.1	244	0.04%
2022/07/08	2.1	38.84	2	39.18	39.10	0.1	251	0.04%
2022/07/07	1	38.30	2	37.88	38.45	-1	252	-0.40%
2022/07/06	1	37.60	4	37.26	37.30	-3	254	-1.18%
2022/07/05	2.1	38.00	3	38.37	37.95	-0.9	263	-0.34%
2022/07/04	2.1	37.80	1	38.00	37.80	1.1	259	0.42%
2022/07/01	1.2	38.19	1	38.50	37.55	0.2	264	0.08%
2022/06/30	1	39.25	2.1	38.91	38.90	-1.1	259	-0.42%
2022/06/29	1	39.45	6	39.62	39.65	-5	258	-1.93%
2022/06/28	0	0.00	1	39.90	39.80	-1	265	-0.38%
2022/06/27	1.2	39.85	0	0.00	39.95	1.2	271	0.43%
2022/06/24	2.1	39.87	1	40.00	39.70	1.1	274	0.41%
2022/06/23	0.2	39.51	1	39.40	39.40	-0.8	278	-0.29%
2022/06/22	2.5	39.66	3	39.43	39.40	-0.5	287	-0.17%
2022/06/21	2	39.95	3	39.78	39.95	-1	293	-0.33%
2022/06/20	1	39.75	0	0.00	39.55	1	302	0.33%
2022/06/17	1	40.25	1	40.20	40.20	0	302	0.00%
2022/06/16	1	40.75	0	0.00	40.60	1	306	0.33%
2022/06/15	0	0.00	2	40.95	41.15	-2	314	-0.64%
2022/06/13	2	40.90	0	0.00	40.90	2	402	0.50%
2022/06/10	1.1	41.19	0	0.00	41.30	1.1	444	0.25%
2022/06/09	1	41.40	1	41.40	41.40	0	483	0.00%
2022/06/08	2	41.55	5	41.57	41.45	-3	506	-0.59%
2022/06/07	2	41.60	1	41.60	41.50	1	541	0.18%
2022/06/02	0	0.00	1	41.95	41.80	-1	602	-0.17%
2022/06/01	2	41.98	0	0.00	42.00	2	638	0.31%
2022/05/31	0.2	41.55	2	41.50	41.65	-1.8	664	-0.27%
2022/05/27	1	41.40	0	0.00	41.35	1	726	0.14%
2022/05/26	0	0.00	1	41.40	41.40	-1	769	-0.13%
2022/05/25	1	41.10	0	0.00	41.30	1	844	0.12%
2022/05/24	1	41.75	0	0.00	41.30	1	945	0.11%
2022/05/23	1	41.70	0	0.00	41.80	1	949	0.11%
2022/05/20	0	0.00	12	41.70	41.80	-12	955	-1.26%
2022/05/19	1	41.35	0	0.00	41.35	1	960	0.10%
2022/05/18	1	41.85	0	0.00	42.00	1	962	0.10%
2022/05/17	1	41.55	2	41.45	41.60	-1	965	-0.10%
2022/05/13	0	0.00	1	40.85	40.85	-1	970	-0.10%
2022/05/12	1	41.00	1	41.25	40.55	0	973	0.00%
2022/05/11	1	41.35	0	0.00	41.35	1	970	0.10%
2022/05/10	7	41.36	1	41.45	41.90	6	977	0.61%
2022/05/06	3	41.70	1	42.00	42.30	2	989	0.20%
2022/05/05	0	0.00	2	42.20	42.30	-2	992	-0.20%
2022/05/04	6.2	41.72	1	41.70	41.90	5.2	993	0.52%
2022/05/03	1	41.10	2	41.43	41.35	-1	996	-0.10%
2022/04/29	0	0.00	0.2	41.95	41.65	-0.2	998	-0.02%
2022/04/28	1	41.50	1	41.80	41.55	0	1,000	0.00%
2022/04/27	2	41.38	2	41.20	41.25	0	1,001	0.00%
2022/04/26	2	42.10	1	42.30	42.10	1	996	0.10%
2022/04/25	4	42.41	2	42.20	42.10	2	1,003	0.20%
2022/04/22	2	42.90	11	42.90	42.90	-9	1,001	-0.90%
2022/04/21	2	43.23	3	43.17	43.15	-1	1,003	-0.10%
2022/04/20	2	42.95	3	43.05	42.90	-1	1,004	-0.10%
2022/04/19	0	0.00	1	43.05	43.05	-1	1,005	-0.10%
2022/04/18	3	42.77	2	42.95	42.75	1	1,010	0.10%
2022/04/15	0	43.15	5	42.99	42.95	-5	1,014	-0.49%
2022/04/14	1	43.15	1	43.20	43.10	0	1,015	0.00%
2022/04/13	2	43.33	2	43.33	43.30	0	1,016	0.00%
2022/04/12	0	0.00	3	43.05	43.10	-3	1,017	-0.29%
2022/04/11	2.4	43.52	2	43.70	43.20	0.4	1,018	0.04%
2022/04/08	1	44.25	0	0.00	44.25	1	1,014	0.10%
2022/04/07	0.3	44.63	1	44.50	44.15	-0.7	1,022	-0.07%
2022/04/06	10	45.00	0	0.00	45.00	10	1,026	0.97%
2022/04/01	0	0.00	2	44.40	44.60	-2	1,031	-0.19%
2022/03/31	2	44.60	0	0.00	44.55	2	1,036	0.19%
2022/03/29	2	45.05	0	0.00	44.85	2	1,047	0.19%
2022/03/28	1	45.15	1	45.45	45.40	0	1,048	0.00%
2022/03/25	3	45.20	5	45.21	45.50	-2	1,043	-0.19%
2022/03/24	0	0.00	1	44.85	44.90	-1	1,038	-0.10%
2022/03/23	0	0.00	1	44.95	44.85	-1	1,039	-0.10%
2022/03/22	3	44.83	0	0.00	44.95	3	1,036	0.29%
2022/03/21	1	45.25	2.2	45.31	45.15	-1.2	1,033	-0.12%
2022/03/18	1	45.00	1	44.80	45.10	0	1,037	0.00%
2022/03/17	3	44.83	2	44.93	44.85	1	1,039	0.10%
2022/03/16	5	44.57	2	45.60	44.10	3	1,030	0.29%
2022/03/15	4	48.85	3	48.93	48.80	1	967	0.10%
2022/03/14	2	49.40	1	49.45	49.45	1	927	0.11%
2022/03/11	4	49.30	2	49.23	49.30	2	890	0.23%
2022/03/10	3	49.33	2	49.35	49.50	1	866	0.12%
2022/03/09	6	48.81	2	49.13	49.10	4	833	0.48%
2022/03/08	4	47.76	2	48.08	47.70	2	800	0.25%
2022/03/07	6.2	47.96	4	47.56	48.15	2.2	779	0.28%
2022/03/04	1	49.20	5	48.92	48.75	-4	752	-0.53%
2022/03/03	3	48.75	6	49.00	48.85	-3	736	-0.41%
2022/03/02	2	48.20	1	48.40	48.40	1	716	0.14%
2022/03/01	6.1	47.78	0	0.00	48.05	6.1	693	0.88%
2022/02/25	13	46.89	7	47.20	47.75	6	653	0.92%
2022/02/24	4.1	46.13	6	46.25	46.15	-1.9	582	-0.33%
2022/02/23	0	44.40	1	44.35	44.45	-1	485	-0.21%
2022/02/22	2	44.13	0	0.00	44.05	2	487	0.41%
2022/02/21	7	44.38	0	0.00	44.35	7	488	1.43%
2022/02/16	1	43.95	0	0.00	44.00	1	499	0.20%
2022/02/15	1	43.65	0	0.00	43.60	1	500	0.20%
2022/02/11	0	0.00	10	44.10	44.05	-10	503	-1.99%
2022/02/08	0	0.00	2	44.48	44.50	-2	514	-0.39%
2022/01/25	0	43.20	0	0.00	43.00	0	626	0.00%
2022/01/24	0	0.00	0	43.30	43.20	0	654	0.00%
2022/01/20	0	0.00	1	44.10	44.10	-1	694	-0.14%
2022/01/18	1	44.15	0	44.10	44.20	1	696	0.14%
2022/01/14	1	43.55	0	0.00	43.60	1	686	0.15%
2022/01/11	2	43.70	3	43.75	43.85	-1	702	-0.14%
2022/01/10	5	43.65	0	0.00	43.70	5	706	0.71%
2022/01/07	0.4	43.50	0	0.00	43.05	0.4	714	0.05%
2022/01/05	0.2	43.50	0	0.00	43.30	0.2	766	0.03%
2022/01/04	4	43.44	9	43.49	43.35	-5	767	-0.65%
2022/01/03	0.1	43.90	0	0.00	43.80	0.1	768	0.01%
2021/12/29	9.1	43.65	0	0.00	43.80	9.1	789	1.15%
2021/12/28	2.3	43.28	0	0.00	43.30	2.3	783	0.29%
2021/12/27	0	0.00	2.6	42.89	42.80	-2.6	787	-0.33%
2021/12/24	0.3	42.97	4	42.98	42.90	-3.8	793	-0.47%
2021/12/23	0.1	43.43	0	0.00	43.25	0.1	788	0.01%
2021/12/22	0.2	43.33	0	0.00	43.40	0.2	793	0.03%
2021/12/21	1	42.75	6	42.70	42.85	-5	791	-0.63%
2021/12/20	0.1	42.75	3	42.68	42.70	-2.9	793	-0.37%
2021/12/17	1	42.70	1	42.96	42.60	0	794	0.00%
2021/12/16	1	43.00	1	42.90	42.90	0	796	0.00%
2021/12/14	1	42.80	0	0.00	42.85	1	796	0.13%
2021/12/13	5	43.53	0	0.00	43.35	5	787	0.63%
2021/12/09	4	44.23	0	0.00	43.85	4	783	0.51%
2021/12/07	0	0.00	1	44.10	44.10	-1	793	-0.13%
2021/12/06	0	44.50	0	0.00	44.15	0	800	0.00%
2021/12/02	1.3	44.18	0	0.00	44.05	1.3	872	0.15%
2021/11/25	3	45.30	0	0.00	45.30	3	1,121	0.27%
2021/11/22	0	0.00	6	45.15	45.40	-6	1,119	-0.54%
2021/11/19	2	45.18	0	0.00	45.10	2	1,119	0.18%
2021/11/18	0	0.00	2	45.65	45.50	-2	1,121	-0.18%
2021/11/17	0	0.00	6	45.85	45.90	-6	1,118	-0.54%
2021/11/16	0	0.00	2	46.10	46.05	-2	1,117	-0.18%
2021/11/12	0	0.00	2	45.52	45.60	-2	1,113	-0.18%
2021/11/11	0	0.00	5	45.60	45.25	-5	1,116	-0.45%
2021/11/09	0	0.00	1	45.50	45.50	-1	1,126	-0.09%
2021/11/08	1.1	45.34	0	0.00	45.50	1.1	1,124	0.09%
2021/11/05	0.1	45.85	0	0.00	45.85	0.1	1,122	0.01%
2021/11/04	0	0.00	1	46.40	46.25	-1	1,116	-0.09%
2021/11/03	1	46.05	1	46.30	46.30	0	1,093	0.00%
2021/11/02	3	46.98	4	46.65	45.70	-1	1,083	-0.09%
2021/10/29	0	0.00	1	46.00	46.10	-1	968	-0.10%
2021/10/27	0.5	44.40	0	0.00	44.40	0.5	932	0.05%
2021/10/21	0.3	44.40	0	0.00	43.85	0.3	949	0.03%
2021/10/20	2	44.65	0	0.00	44.45	2	941	0.21%
2021/10/19	1	44.80	1	44.40	44.50	0	943	0.00%
2021/10/18	2.2	44.07	2	43.83	43.95	0.2	956	0.02%
2021/10/15	1	42.75	2	42.93	43.05	-1	976	-0.10%
2021/10/14	3.1	42.61	11	42.55	42.70	-7.9	982	-0.80%
2021/10/12	2	45.80	0	0.00	45.85	2	1,007	0.20%
2021/10/08	0	0.00	8	46.10	46.05	-8	1,117	-0.72%
2021/10/07	2	45.95	0.4	45.88	46.35	1.7	1,155	0.14%
2021/10/06	5	44.40	0	0.00	44.10	5	1,175	0.43%
2021/10/04	1	44.40	1	45.00	44.00	0	1,209	0.00%
2021/10/01	0.1	45.38	0	0.00	45.00	0.1	1,220	0.01%
2021/09/30	0	0.00	1	45.60	46.60	-1	1,256	-0.08%
2021/09/29	1	45.45	0	0.00	45.40	1	1,310	0.08%
2021/09/28	1	46.15	0	0.00	46.45	1	1,335	0.07%
2021/09/22	1	45.40	1	45.60	45.40	0	1,338	0.00%
2021/09/15	1	46.10	0	0.00	46.10	1	1,341	0.07%
2021/09/14	3	46.65	0	0.00	46.50	3	1,344	0.22%
2021/09/13	5	46.50	1	46.60	46.40	4	1,348	0.30%
2021/09/10	0.1	45.75	10	45.76	45.90	-9.9	1,343	-0.74%
2021/09/09	0.2	45.30	0	0.00	45.45	0.2	1,342	0.01%
2021/09/08	1	44.95	0	0.00	44.75	1	1,336	0.07%
2021/09/07	15	45.95	0	0.00	44.85	15	1,312	1.14%
2021/09/06	3	46.70	1	46.10	46.30	2	1,271	0.16%
2021/09/03	5	47.99	7	47.22	47.15	-2	1,249	-0.16%
2021/09/02	1	45.70	1	47.20	47.20	0	1,088	0.00%
2021/09/01	2	44.90	0	0.00	44.95	2	1,023	0.20%
2021/08/31	16	43.78	0	0.00	43.85	16	1,017	1.57%
2021/08/30	9	43.67	0	0.00	43.65	9	1,020	0.88%
2021/08/27	7	43.36	0	0.00	43.40	7	1,026	0.68%
2021/08/26	12	43.10	0	0.00	43.20	12	1,034	1.16%
2021/08/25	4	43.00	15	43.10	43.10	-11	1,055	-1.04%
2021/08/24	3	43.10	0	0.00	43.10	3	1,059	0.28%
2021/08/23	2	41.63	0	0.00	41.85	2	1,062	0.19%
2021/08/18	2	41.33	0	0.00	41.90	2	1,098	0.18%
2021/08/16	1	41.75	0	0.00	41.80	1	1,107	0.09%
2021/08/11	2.2	43.47	0	0.00	42.95	2.2	1,119	0.20%
2021/08/09	2	43.55	0	0.00	43.50	2	1,173	0.17%
2021/08/05	1	43.40	0	0.00	43.45	1	1,214	0.08%
2021/07/30	3	43.53	0	0.00	43.55	3	1,429	0.21%
2021/07/27	1	44.30	0	0.00	44.20	1	1,562	0.06%
2021/07/26	0	0.00	1	44.25	45.00	-1	1,589	-0.06%
2021/07/23	2	44.20	2	43.95	44.15	0	1,623	0.00%
2021/07/22	1.2	44.01	0	0.00	43.80	1.2	1,672	0.07%
2021/07/21	5	44.27	2	44.20	44.10	3	1,677	0.18%
2021/07/20	0	0.00	3	45.20	45.10	-3	1,670	-0.18%
2021/07/19	4.2	45.99	2	46.00	45.90	2.2	1,689	0.13%
2021/07/16	6	47.15	0	0.00	47.15	6	1,710	0.35%
2021/07/15	8	49.93	4	49.99	49.80	4	1,695	0.24%
2021/07/14	1	49.40	1	49.40	49.40	0	1,604	0.00%
2021/07/13	6	49.94	1	50.00	49.35	5	1,592	0.31%
2021/07/12	1	49.20	7	49.21	49.20	-6	1,656	-0.36%
2021/07/09	0	0.00	2	49.00	49.20	-2	1,680	-0.12%
2021/07/08	7.2	48.85	7	48.73	48.90	0.2	1,706	0.01%
2021/07/07	0	0.00	3	49.43	49.15	-3	1,712	-0.18%
2021/07/06	11	48.78	20.1	48.90	49.10	-9.1	1,709	-0.53%
2021/07/05	2	47.65	12	46.79	47.70	-10	1,673	-0.60%
2021/07/02	0	0.00	1	46.25	46.30	-1	1,665	-0.06%
2021/07/01	1	45.70	6	46.40	45.70	-5	1,726	-0.29%
2021/06/30	0	0.00	2	45.70	45.70	-2	1,741	-0.11%
2021/06/28	1	45.70	2	45.70	45.90	-1	1,769	-0.06%
2021/06/23	1	45.10	3	45.05	45.10	-2	1,860	-0.11%
2021/06/22	1	44.95	0	0.00	44.90	1	1,882	0.05%
2021/06/21	2	45.40	1	45.30	45.30	1	1,904	0.05%
2021/06/18	2	45.90	0	0.00	46.10	2	1,921	0.10%
2021/06/16	1	45.75	0	0.00	45.75	1	1,968	0.05%
2021/06/15	1	46.00	1	46.05	46.05	0	2,013	0.00%
2021/06/11	0.5	46.10	0	0.00	46.00	0.5	2,073	0.02%
2021/06/10	2	46.00	0	0.00	46.10	2	2,246	0.09%
2021/06/09	1	46.10	1	46.05	46.00	0	2,408	0.00%
2021/06/08	2	46.40	0	0.00	46.35	2	2,439	0.08%
2021/06/07	1	46.75	0	0.00	46.85	1	2,459	0.04%
2021/06/04	2	46.90	0.3	46.95	46.90	1.7	2,480	0.07%
2021/06/03	2	46.98	0	0.00	47.00	2	2,502	0.08%
2021/06/02	7	47.47	5	47.25	47.20	2	2,541	0.08%
2021/06/01	2	47.10	0	0.00	47.00	2	2,576	0.08%
2021/05/31	2	46.75	0	0.00	46.80	2	2,614	0.08%
2021/05/27	8.3	46.64	1	46.85	47.00	7.3	2,762	0.26%
2021/05/26	2	45.90	0	0.00	46.25	2	2,954	0.07%
2021/05/25	0	0.00	1	46.10	45.65	-1	3,186	-0.03%
2021/05/24	0	0.00	2	45.30	45.50	-2	3,205	-0.06%
2021/05/21	1	44.85	1	44.75	44.80	0	3,216	0.00%
2021/05/20	1	45.00	0	0.00	44.25	1	3,229	0.03%
2021/05/19	1	44.30	0	0.00	44.50	1	3,255	0.03%
2021/05/18	1	42.80	0	0.00	44.25	1	3,277	0.03%
2021/05/17	2.1	41.84	0	0.00	41.55	2.1	3,261	0.06%
2021/05/13	2	45.08	1	45.15	44.40	1	3,211	0.03%
2021/05/12	4.1	45.12	1	44.80	44.90	3.1	3,189	0.10%
2021/05/11	8	48.19	3	48.45	48.00	5	3,128	0.16%
2021/05/10	2	49.55	1	49.50	49.50	1	3,103	0.03%
2021/05/07	7	49.70	0	0.00	49.45	7	3,101	0.23%
2021/05/06	2	47.90	1	47.72	47.55	1	3,017	0.03%
2021/05/05	3	48.57	3	48.65	48.20	0	2,999	0.00%
2021/05/04	6	48.33	4	48.36	48.60	2	2,968	0.07%
2021/05/03	4	48.33	0	0.00	47.55	4	2,901	0.14%
2021/04/29	7	49.34	0	0.00	49.05	7	2,876	0.24%
2021/04/28	0	0.00	4	50.29	50.30	-4	2,852	-0.14%
2021/04/23	0	0.00	2	49.55	49.25	-2	3,037	-0.07%
2021/04/22	3	49.32	2	48.65	48.30	1	3,039	0.03%
2021/04/21	0	0.00	1	50.70	50.20	-1	3,001	-0.03%
2021/04/20	1	48.65	0	0.00	49.80	1	2,974	0.03%
2021/04/16	5	49.63	4	49.86	49.45	1	2,947	0.03%
2021/04/15	1	48.15	3	48.10	48.45	-2	2,838	-0.07%
2021/04/14	2	46.78	4	47.08	46.85	-2	2,800	-0.07%
2021/04/13	1	48.20	0	0.00	47.40	1	2,778	0.04%
2021/04/12	0	0.00	1	48.50	48.20	-1	2,776	-0.04%
2021/04/09	0	0.00	2	47.55	47.60	-2	2,745	-0.07%
2021/04/08	1	48.05	0	0.00	47.90	1	2,720	0.04%
2021/04/07	0	0.00	2	47.90	47.85	-2	2,700	-0.07%
2021/04/06	1	46.75	0	0.00	46.75	1	2,642	0.04%
2021/04/01	0.1	46.50	0	0.00	46.75	0.1	2,628	0.00%
2021/03/31	0	0.00	0.6	46.30	46.40	-0.6	2,618	-0.02%
2021/03/30	5	46.20	0	0.00	46.20	5	2,629	0.19%
2021/03/29	10	46.50	1	46.55	46.20	9	2,628	0.34%
2021/03/26	4	47.36	2	46.75	46.45	2	2,630	0.08%
2021/03/25	0	0.00	2	46.80	46.30	-2	2,630	-0.08%
2021/03/24	1	46.65	1	45.70	46.40	0	2,638	0.00%
2021/03/23	1	45.70	0	0.00	46.00	1	2,611	0.04%
2021/03/19	1	45.55	1	45.90	45.90	0	2,574	0.00%
2021/03/18	4.1	45.86	5	45.79	45.75	-0.9	2,555	-0.03%
2021/03/17	8	46.22	3	46.10	46.10	5	2,517	0.20%
2021/03/16	19	46.47	9	46.71	47.00	10	2,469	0.40%
2021/03/15	3	46.30	4	46.45	46.60	-1	2,305	-0.04%
2021/03/12	0	0.00	1	44.25	44.25	-1	2,148	-0.05%
2021/03/11	0	0.00	1	43.90	43.85	-1	2,145	-0.05%
2021/03/09	1	43.95	2	43.80	43.90	-1	2,106	-0.05%
2021/03/08	2	43.45	3	43.68	43.60	-1	2,084	-0.05%
2021/03/05	1	43.90	1	44.60	43.95	0	2,042	0.00%
2021/03/04	0	0.00	42	43.99	44.45	-42	2,016	-2.08%
2021/03/03	4	43.79	5	43.67	44.00	-1	1,995	-0.05%
2021/03/02	0	0.00	88	43.24	43.35	-88	1,899	-4.63%
2021/02/26	9	43.59	18	43.82	43.60	-9	1,839	-0.49%
2021/02/25	18	43.95	10	43.76	44.45	8	1,632	0.49%
2021/02/24	0	0.00	1	40.45	40.45	-1	1,411	-0.07%
2021/02/23	1	40.60	4	40.31	40.50	-3	1,382	-0.22%
2021/02/22	127	40.11	3	40.13	40.15	124	1,371	9.04%	大買/鉅額交易
2021/02/19	1	40.25	2	39.90	39.95	-1	1,351	-0.07%
2021/02/18	1	39.00	3	39.17	39.70	-2	1,320	-0.15%
2021/02/04	4	37.70	0	0.00	37.60	4	1,285	0.31%
2021/02/01	1	37.30	2	36.80	37.35	-1	1,296	-0.08%
2021/01/29	2	37.68	0	0.00	37.70	2	1,288	0.16%
2021/01/28	1	38.15	0	0.00	38.25	1	1,281	0.08%
2021/01/27	1	38.55	0	0.00	38.60	1	1,273	0.08%
2021/01/26	0	0.00	1	38.55	38.55	-1	1,275	-0.08%
2021/01/25	0	0.00	3	38.63	38.50	-3	1,272	-0.24%
2021/01/22	2	38.93	2	39.00	38.95	0	1,263	0.00%
2021/01/21	1	38.85	0	0.00	38.85	1	1,258	0.08%
2021/01/20	0	0.00	1	39.60	38.70	-1	1,244	-0.08%
2021/01/19	2	40.48	3	40.25	40.05	-1	1,219	-0.08%
2021/01/18	6	41.08	8	40.93	40.40	-2	1,172	-0.17%
2021/01/15	6	39.45	1	38.70	39.55	5	979	0.51%
2021/01/13	0	0.00	2	38.48	38.45	-2	937	-0.21%
2021/01/12	0	0.00	1	38.15	38.05	-1	934	-0.11%
2021/01/11	1	38.10	0	0.00	38.25	1	927	0.11%
2021/01/07	0	38.78	0	0.00	38.70	0	914	0.00%
2021/01/06	3	38.55	0	0.00	38.55	3	910	0.33%
2021/01/04	0	39.30	0	0.00	39.00	0	931	0.00%
2020/12/31	1	39.10	0	0.00	39.05	1	920	0.11%
2020/12/28	1.3	39.46	0	0.00	39.00	1.3	926	0.14%
2020/12/24	1	39.95	3	39.60	39.55	-2	905	-0.22%
2020/12/22	1	38.85	0	0.00	38.50	1	910	0.11%
2020/12/21	6	39.69	0	0.00	39.75	6	907	0.66%
2020/12/18	0	0.00	6	38.96	38.95	-6	851	-0.70%
2020/12/15	4	37.85	1	38.00	37.65	3	850	0.35%
2020/12/14	1	38.50	0	0.00	38.40	1	843	0.12%
2020/12/11	4	38.60	3	38.15	38.15	1	854	0.12%
2020/12/10	2	38.68	0	0.00	38.65	2	847	0.24%
2020/12/09	4	38.58	6	38.77	38.90	-2	839	-0.24%
2020/12/08	2	38.13	0	0.00	38.20	2	845	0.24%
2020/12/07	7	38.56	0	0.00	38.15	7	860	0.81%
2020/12/03	0	0.00	1	39.35	39.00	-1	833	-0.12%
2020/12/02	1	39.30	0	0.00	39.15	1	852	0.12%
2020/11/30	0	0.00	1	39.55	39.40	-1	918	-0.11%
2020/11/27	0	0.00	5	39.15	39.35	-5	900	-0.56%
2020/11/20	0	0.00	10	38.67	38.55	-10	920	-1.09%
2020/11/18	2	38.35	0	0.00	38.35	2	1,038	0.19%
2020/11/17	0	0.00	2	38.60	38.30	-2	1,061	-0.19%
2020/11/13	3	38.65	0	0.00	38.65	3	1,309	0.23%
2020/11/05	1	37.95	1	37.90	37.90	0	1,421	0.00%
2020/11/04	0	0.00	1	37.05	37.10	-1	1,501	-0.07%
2020/11/02	0	0.00	1	35.60	35.55	-1	1,613	-0.06%
2020/10/30	1	36.30	0	0.00	36.30	1	1,704	0.06%
2020/10/26	1	37.25	0	0.00	37.05	1	2,122	0.05%
2020/10/23	0	0.00	1	37.45	37.45	-1	2,127	-0.05%
2020/10/21	1	37.70	0	0.00	37.95	1	2,188	0.05%
2020/10/20	10	38.00	0	0.00	37.85	10	2,230	0.45%
2020/10/16	2	37.65	0	0.00	37.55	2	2,295	0.09%
2020/10/15	1	37.80	4	37.60	37.95	-3	2,354	-0.13%
2020/10/13	1	37.50	0	0.00	37.60	1	2,612	0.04%
2020/10/12	4	37.83	0	0.00	37.05	4	2,647	0.15%
2020/10/05	1	39.30	0	0.00	39.25	1	2,927	0.03%
2020/09/29	4	38.84	0	0.00	39.00	4	3,007	0.13%
2020/09/28	12	38.58	10	38.93	39.00	2	3,059	0.07%
2020/09/24	3	38.47	0	0.00	38.10	3	3,194	0.09%
2020/09/23	0	0.00	1	39.55	39.30	-1	3,214	-0.03%
2020/09/18	1	40.45	0	0.00	40.55	1	3,487	0.03%
2020/09/17	1	40.55	0	0.00	40.55	1	3,791	0.03%
2020/09/10	2	40.90	0	0.00	40.75	2	4,043	0.05%
2020/09/08	1	41.60	0	0.00	41.60	1	4,306	0.02%
2020/09/03	0	0.00	1	41.85	41.95	-1	4,631	-0.02%
2020/09/01	1	43.30	0	0.00	43.25	1	4,889	0.02%
2020/08/31	0	0.00	1	43.20	42.95	-1	5,005	-0.02%
2020/08/24	2.5	44.73	2	44.08	44.75	0.5	5,254	0.01%
2020/08/21	1	42.15	0	0.00	42.10	1	5,214	0.02%
2020/08/20	3	41.38	1	41.40	40.95	2	5,218	0.04%
2020/08/19	2	45.68	1	45.20	44.80	1	5,116	0.02%
2020/08/18	1	44.30	0	0.00	44.35	1	4,987	0.02%
2020/08/17	5	44.20	5	44.20	44.10	0	4,989	0.00%
2020/08/14	0.3	43.85	2	44.05	44.10	-1.7	4,985	-0.03%
2020/08/13	0	0.00	1	43.90	43.45	-1	4,978	-0.02%
2020/08/12	5	44.00	5	43.85	43.95	0	5,024	0.00%
2020/08/11	1	44.00	30	43.55	44.00	-29	5,012	-0.58%
2020/08/10	23	44.07	6	43.97	44.00	17	4,994	0.34%
2020/08/07	4	46.99	5	46.51	46.70	-1	4,932	-0.02%
2020/08/06	4	46.63	13	46.62	46.95	-9	4,901	-0.18%
2020/08/05	12	44.97	21	45.79	45.85	-9	4,837	-0.19%
2020/08/03	16	44.12	35	44.25	44.55	-19	4,756	-0.40%
2020/07/31	3	41.63	22	42.35	43.05	-19	4,582	-0.41%
2020/07/30	4	40.64	7	41.34	40.65	-3	4,543	-0.07%
2020/07/29	5	39.40	0	0.00	39.40	5	4,510	0.11%
2020/07/28	5	39.50	6	39.17	39.00	-1	4,522	-0.02%
2020/07/27	5	39.36	3	39.87	39.20	2	4,527	0.04%
2020/07/24	1	40.50	9	40.59	40.10	-8	4,545	-0.18%
2020/07/23	3	41.35	0	0.00	41.15	3	4,547	0.07%
2020/07/22	1	41.50	0	0.00	41.30	1	4,656	0.02%
2020/07/21	5	41.02	9	41.02	41.35	-4	4,665	-0.09%
2020/07/20	8	41.12	10	41.10	41.25	-2	4,627	-0.04%
2020/07/17	23	40.53	2	41.13	39.75	21	4,516	0.46%
2020/07/16	2	39.70	0	0.00	40.40	2	4,408	0.05%
2020/07/15	6.2	40.65	3	39.95	39.45	3.2	4,367	0.07%
2020/07/14	5	40.50	22	40.34	40.80	-17	4,270	-0.40%
2020/07/13	4	39.73	5	39.62	39.60	-1	4,193	-0.02%
2020/07/10	17	39.60	3	39.07	39.10	14	4,186	0.33%
2020/07/09	12	39.52	2	39.65	39.35	10	4,148	0.24%
2020/07/08	2	40.35	2	40.20	40.15	0	4,123	0.00%
2020/07/07	3	40.10	3	40.10	39.95	0	4,095	0.00%
2020/07/06	8	39.69	4	39.29	39.80	4	4,071	0.10%
2020/07/03	8	40.31	4	40.19	39.90	4	4,003	0.10%
2020/07/02	4	39.10	1	39.10	39.00	3	3,970	0.08%
2020/07/01	11	39.70	2	39.55	39.35	9	3,944	0.23%
2020/06/30	1	39.35	12	39.27	39.60	-11	3,915	-0.28%
2020/06/29	16	40.64	16	41.00	39.80	0	3,865	0.00%
2020/06/24	42	39.21	13	40.51	40.80	29	3,652	0.79%
2020/06/23	1	38.50	11	38.10	38.10	-10	3,414	-0.29%
2020/06/22	1	37.45	34	37.10	37.60	-33	3,360	-0.98%
2020/06/19	2	38.45	3	37.78	37.65	-1	3,331	-0.03%
2020/06/18	0	0.00	5.2	37.44	37.60	-5.2	3,273	-0.16%
2020/06/17	2	37.10	2	37.25	37.20	0	3,257	0.00%
2020/06/16	2	37.58	1	37.45	37.55	1	3,221	0.03%
2020/06/15	11	38.67	11	38.55	37.75	0	3,203	0.00%
2020/06/12	29	37.50	40	37.22	37.40	-11	3,015	-0.36%
2020/06/11	14	36.34	7	36.65	36.00	7	2,866	0.24%
2020/06/10	23.2	36.32	1	37.20	36.35	22.2	2,806	0.79%
2020/06/09	32	37.97	34	38.45	38.20	-2	2,721	-0.07%
2020/06/08	13	37.50	21	37.54	37.45	-8	2,602	-0.31%
2020/06/05	7	36.17	58	36.05	36.90	-51	2,466	-2.07%
2020/06/04	7	35.44	3	35.37	35.30	4	2,376	0.17%
2020/06/03	12	34.95	12	34.87	34.80	0	2,315	0.00%
2020/06/02	0	0.00	7	34.90	34.75	-7	2,344	-0.30%
2020/06/01	23	34.91	12	35.06	34.85	11	2,335	0.47%
2020/05/29	9	34.04	104	34.19	34.20	-95	2,215	-4.29%	大賣/
2020/05/28	2	33.73	1	33.70	33.65	1	2,171	0.05%
2020/05/27	0	0.00	3	33.28	33.45	-3	2,157	-0.14%
2020/05/26	0	0.00	1	33.05	32.95	-1	2,194	-0.05%
2020/05/25	0	0.00	1	32.50	32.70	-1	2,180	-0.05%
2020/05/22	2	32.93	2	32.78	32.60	0	2,176	0.00%
2020/05/21	1.5	32.90	1	33.00	32.75	0.5	2,160	0.02%
2020/05/20	2	32.53	0	0.00	32.70	2	2,183	0.09%
2020/05/19	2.5	32.96	1	33.10	32.80	1.5	2,178	0.07%
2020/05/18	40	32.37	0	0.00	32.50	40	2,119	1.89%
2020/05/15	12	32.03	1	31.95	31.80	11	2,130	0.52%
2020/05/14	1	32.60	0	0.00	31.80	1	2,113	0.05%
2020/05/13	16	32.90	17	32.86	33.05	-1	2,082	-0.05%
2020/05/12	3	32.72	0	0.00	33.10	3	2,077	0.14%
2020/05/11	1	32.80	2	32.95	32.85	-1	2,063	-0.05%
2020/05/08	4	33.54	3	33.50	33.65	1	2,018	0.05%
2020/05/07	1	34.25	10	33.91	33.85	-9	1,996	-0.45%
2020/05/06	1	34.00	1	33.80	34.00	0	1,963	0.00%
2020/05/05	1	33.70	3	33.30	33.05	-2	1,897	-0.11%
2020/05/04	1	32.85	12	32.98	32.85	-11	1,873	-0.59%
2020/04/30	8	33.31	22	33.30	33.35	-14	1,855	-0.75%
2020/04/29	14	33.63	3	33.38	33.35	11	1,850	0.59%
2020/04/28	1	33.90	8	33.52	34.00	-7	1,806	-0.39%
2020/04/27	20	34.40	9	34.16	33.40	11	1,796	0.61%
2020/04/24	3	32.80	1	32.90	32.80	2	1,665	0.12%
2020/04/23	7	32.08	6	32.01	32.05	1	1,618	0.06%
2020/04/22	0	0.00	3	30.72	31.70	-3	1,596	-0.19%
2020/04/21	0	0.00	5	31.25	31.15	-5	1,581	-0.32%
2020/04/20	6	31.98	1	31.80	31.90	5	1,564	0.32%
2020/04/16	5	31.76	10	31.87	32.15	-5	1,522	-0.33%
2020/04/15	0	0.00	2	31.25	31.50	-2	1,491	-0.13%
2020/04/14	10	31.13	12	31.10	31.10	-2	1,472	-0.14%
2020/04/13	0	0.00	4	30.71	30.80	-4	1,478	-0.27%
2020/04/10	2	30.05	0	0.00	30.20	2	1,465	0.14%
2020/04/09	5	30.70	1	30.10	30.05	4	1,479	0.27%
2020/04/07	1	30.15	6	29.51	29.75	-5	1,435	-0.35%
2020/03/31	6	28.41	11	28.41	28.35	-5	1,381	-0.36%
2020/03/30	0	0.00	10	28.20	28.30	-10	1,370	-0.73%
2020/03/27	11	28.19	46	28.62	28.10	-35	1,363	-2.57%
2020/03/26	5	27.93	0	0.00	28.05	5	1,308	0.38%
2020/03/25	4	28.20	0	0.00	28.00	4	1,293	0.31%
2020/03/23	1	26.65	0	0.00	27.15	1	1,257	0.08%
2020/03/20	2	27.45	0	0.00	27.45	2	1,243	0.16%
2020/03/19	21	27.60	22	26.58	25.50	-1	1,212	-0.08%
2020/03/18	10	28.83	3	29.15	28.30	7	1,169	0.60%
2020/03/17	7	27.50	7	28.48	28.20	0	1,134	0.00%
2020/03/13	8	27.79	0	0.00	28.40	8	1,091	0.73%
2020/03/12	7	29.89	2	30.05	29.85	5	1,057	0.47%
2020/03/11	4	31.38	0	0.00	31.00	4	1,028	0.39%
2020/03/10	0	0.00	5	31.56	31.80	-5	996	-0.50%
2020/03/09	2	31.50	4	31.63	31.40	-2	970	-0.21%
2020/03/06	10	31.70	12	31.90	31.95	-2	943	-0.21%
2020/03/05	2	31.58	0	0.00	31.35	2	918	0.22%
2020/03/04	3	31.03	1	30.95	31.40	2	934	0.21%
2020/03/03	1	30.75	0	0.00	30.55	1	908	0.11%
2020/03/02	2	29.83	1	30.30	30.30	1	895	0.11%
2020/02/27	2	30.53	1	30.85	30.40	1	880	0.11%
2020/02/25	0	0.00	1	29.80	29.80	-1	819	-0.12%
2020/02/24	2	29.40	0	0.00	29.70	2	821	0.24%
2020/02/18	5	29.80	0	0.00	29.65	5	825	0.61%
2020/02/17	0	0.00	12	28.91	29.10	-12	816	-1.47%
2020/02/12	0	0.00	1	28.85	28.80	-1	849	-0.12%
2020/02/10	1	27.50	0	0.00	27.85	1	887	0.11%
2020/02/06	0	0.00	1	28.45	28.60	-1	986	-0.10%
2020/02/03	1	27.40	6	26.75	27.35	-5	1,213	-0.41%
2020/01/31	2	28.75	0	0.00	28.00	2	1,197	0.17%
2020/01/30	1	29.00	5	28.70	28.30	-4	1,194	-0.33%
2020/01/13	3	30.85	0	0.00	30.85	3	1,352	0.22%
2020/01/09	0	0.00	3	30.40	30.40	-3	1,379	-0.22%
2020/01/07	1	30.60	0	0.00	30.50	1	1,438	0.07%
2020/01/03	1	30.70	0	0.00	30.70	1	1,520	0.07%
2020/01/02	0	0.00	2	30.30	30.20	-2	1,520	-0.13%
2019/12/17	0	0.00	1	30.30	30.25	-1	1,634	-0.06%
2019/12/16	0	0.00	2	30.10	30.15	-2	1,650	-0.12%
2019/12/13	1	30.10	0	0.00	30.00	1	1,664	0.06%
2019/12/09	0	0.00	5	30.45	30.60	-5	1,748	-0.29%
2019/12/06	0	0.00	11	30.75	30.80	-11	1,771	-0.62%
2019/12/04	1	30.50	0	0.00	30.45	1	2,062	0.05%
2019/12/02	13	29.81	5	29.67	29.70	8	2,140	0.37%
2019/11/29	9	30.42	0	0.00	30.35	9	2,169	0.41%
2019/11/27	0	0.00	10	31.40	31.45	-10	2,205	-0.45%
2019/11/26	1	31.40	0	0.00	31.35	1	2,349	0.04%
2019/11/25	5	31.40	0	0.00	31.30	5	2,368	0.21%
2019/11/19	0	0.00	1	31.80	31.60	-1	2,487	-0.04%
2019/11/18	1	31.30	0	0.00	31.55	1	2,516	0.04%
2019/11/12	2	32.10	0	0.00	32.30	2	2,687	0.07%
2019/11/11	12	32.13	0	0.00	31.95	12	2,784	0.43%
2019/11/08	1	32.50	2	32.60	32.50	-1	2,914	-0.03%
2019/11/07	1	32.30	0	0.00	32.55	1	3,139	0.03%
2019/11/06	13	32.78	6	32.92	32.75	7	3,270	0.21%
2019/11/05	13	31.51	10	31.53	31.45	3	3,296	0.09%
2019/11/04	0	0.00	1	31.75	31.50	-1	3,325	-0.03%
2019/11/01	6	31.66	1	31.20	31.75	5	3,342	0.15%
2019/10/31	111	31.50	9	32.34	31.30	102	3,423	2.98%	大買/鉅額交易
2019/10/30	9	34.60	0	0.00	34.60	9	3,524	0.26%
2019/10/29	1	34.50	0	0.00	34.45	1	3,536	0.03%
2019/10/28	0	0.00	3	34.55	34.45	-3	3,560	-0.08%
2019/10/25	0.8	34.80	7	35.30	34.80	-6.2	3,559	-0.17%
2019/10/22	10	35.00	1	35.30	34.85	9	3,575	0.25%
2019/10/21	0	0.00	1	34.70	34.65	-1	3,557	-0.03%
2019/10/18	1	34.60	0	0.00	34.55	1	3,580	0.03%
2019/10/16	0	0.00	7	34.55	34.70	-7	3,616	-0.19%
2019/10/15	1	34.75	1	34.45	34.40	0	3,611	0.00%
2019/10/14	21	34.60	0	0.00	34.70	21	3,769	0.56%
2019/10/08	1	33.45	0	0.00	33.40	1	3,851	0.03%
2019/10/07	0	0.00	10	33.45	33.45	-10	3,853	-0.26%
2019/10/03	0	0.00	3	33.20	33.40	-3	3,852	-0.08%
2019/10/02	5	33.30	0	0.00	33.15	5	3,899	0.13%
2019/09/27	4	32.63	0	0.00	32.85	4	3,987	0.10%
2019/09/26	2	33.70	10	33.75	33.40	-8	3,975	-0.20%
2019/09/19	11	33.76	27	33.57	33.65	-16	4,090	-0.39%
2019/09/17	3	34.00	13	33.98	33.85	-10	4,107	-0.24%
2019/09/16	0	0.00	7	34.10	34.25	-7	4,169	-0.17%
2019/09/12	2	34.65	17	34.44	34.75	-15	4,169	-0.36%
2019/09/11	1	34.75	4	34.35	34.25	-3	4,212	-0.07%
2019/09/10	1	34.40	0	0.00	34.75	1	4,190	0.02%
2019/09/09	11	35.31	7.1	35.82	34.90	3.9	4,178	0.09%
2019/09/06	3	34.37	9	35.28	34.65	-6	4,062	-0.15%
2019/09/05	5	34.48	13	34.25	34.00	-8	3,907	-0.20%
2019/09/04	1	33.90	14	33.92	34.40	-13	3,887	-0.33%
2019/09/03	20	33.80	7	34.44	33.75	13	3,892	0.33%
2019/08/30	0	0.00	8	33.43	33.30	-8	3,826	-0.21%
2019/08/29	15	34.11	19	33.88	33.70	-4	3,788	-0.11%
2019/08/27	10	33.00	4	32.95	33.15	6	3,645	0.16%
2019/08/26	31	32.46	26	32.31	32.40	5	3,648	0.14%
2019/08/23	30	33.19	30	32.89	32.95	0	3,630	0.00%
2019/08/22	4	33.73	1.2	33.54	33.25	2.8	3,617	0.08%
2019/08/21	15	33.07	14	33.48	33.55	1	3,580	0.03%
2019/08/20	7.2	33.20	2	33.05	32.85	5.2	3,574	0.15%
2019/08/19	3	33.88	1	33.95	33.60	2	3,541	0.06%
2019/08/16	0	0.00	1	33.30	33.30	-1	3,505	-0.03%
2019/08/15	1	32.70	3	32.85	32.80	-2	3,495	-0.06%
2019/08/14	27	33.91	32	34.12	33.65	-5	3,541	-0.14%
2019/08/13	24	33.75	13	34.05	33.50	11	3,517	0.31%
2019/08/12	23	33.44	9	33.53	34.10	14	3,513	0.40%
2019/08/08	4	31.85	1	31.70	31.90	3	3,533	0.08%
2019/08/07	20	31.55	38	31.66	30.65	-18	3,777	-0.48%
2019/08/06	46	29.08	40	28.29	30.00	6	3,684	0.16%
2019/08/05	1	29.65	1	29.80	29.60	0	3,678	0.00%
2019/08/02	9	31.00	1	30.75	30.45	8	3,701	0.22%
2019/08/01	28	31.87	11	31.99	32.05	17	3,683	0.46%
2019/07/30	2	30.03	10	30.20	29.80	-8	3,478	-0.23%
2019/07/29	1	30.75	0	0.00	30.75	1	3,503	0.03%
2019/07/26	4	30.43	0	0.00	30.35	4	3,604	0.11%
2019/07/25	0	0.00	6	30.60	30.55	-6	3,705	-0.16%
2019/07/24	17	30.91	6	31.44	30.75	11	3,711	0.30%
2019/07/22	1	31.30	1	30.80	30.70	0	3,688	0.00%
2019/07/19	0	0.00	4	30.70	30.20	-4	3,747	-0.11%
2019/07/18	24	30.98	20	30.59	30.50	4	3,736	0.11%
2019/07/17	0	0.00	1	30.50	31.45	-1	3,715	-0.03%
2019/07/16	58	31.38	41	32.07	30.95	17	3,693	0.46%
2019/07/15	5	31.07	38	30.22	31.55	-33	3,557	-0.93%
2019/07/12	0	0.00	1	29.50	29.50	-1	3,470	-0.03%
2019/07/11	0	0.00	2	29.28	29.35	-2	3,578	-0.06%
2019/07/09	31	28.55	0	0.00	28.85	31	3,823	0.81%
2019/07/08	4	28.65	0	0.00	28.65	4	3,981	0.10%
2019/07/05	31	29.89	30	29.62	29.65	1	4,032	0.02%
2019/07/04	0	0.00	3	29.37	29.75	-3	4,317	-0.07%
2019/07/03	1	28.75	0	0.00	28.75	1	4,388	0.02%
2019/07/02	13	28.99	14	29.09	29.10	-1	4,415	-0.02%
2019/06/28	1	28.10	1	28.20	28.20	0	4,378	0.00%
2019/06/27	3	29.48	1	29.70	29.60	2	4,354	0.05%
2019/06/26	1	29.30	0	29.15	29.15	1	4,299	0.02%
2019/06/25	4	29.45	3	29.30	29.20	1	4,347	0.02%
2019/06/24	1	29.40	0	0.00	29.60	1	4,366	0.02%
2019/06/20	1	29.20	3	29.18	29.05	-2	4,293	-0.05%
2019/06/19	5	29.10	5	29.16	29.00	0	4,303	0.00%
2019/06/13	2	28.18	0	0.00	28.10	2	4,442	0.05%
2019/06/12	1	28.30	0	0.00	28.30	1	4,483	0.02%
2019/06/10	1	27.90	0	0.00	28.45	1	4,514	0.02%
2019/06/05	1	27.40	0	0.00	27.25	1	4,710	0.02%
2019/05/31	1	27.50	0	0.00	27.65	1	4,867	0.02%
2019/05/30	1	27.50	0	0.00	27.55	1	4,862	0.02%
2019/05/29	20	27.36	0	0.00	27.45	20	4,943	0.40%
2019/05/28	41	27.26	33	27.25	27.50	8	4,979	0.16%
2019/05/27	3	26.90	0	0.00	27.20	3	4,995	0.06%
2019/05/24	2	27.40	1	27.25	27.15	1	5,024	0.02%
2019/05/23	10	27.17	17	27.25	27.25	-7	5,121	-0.14%
2019/05/22	37	28.21	37	28.13	28.00	0	5,162	0.00%
2019/05/21	42	28.08	41	27.85	28.10	1	5,224	0.02%
2019/05/20	2	28.20	0	0.00	28.50	2	5,229	0.04%
2019/05/17	7	29.60	7	30.26	28.90	0	5,189	0.00%
2019/05/16	7	30.13	10	30.35	30.00	-3	5,060	-0.06%
2019/05/15	9	29.86	22	30.05	29.90	-13	4,810	-0.27%
2019/05/13	2	28.45	3	28.50	28.25	-1	4,450	-0.02%
2019/05/10	0	0.00	5	28.05	28.30	-5	4,421	-0.11%
2019/05/09	4	28.20	0	0.00	27.80	4	4,360	0.09%
2019/05/08	31	27.97	32	27.95	27.85	-1	4,259	-0.02%
2019/05/06	5	28.30	0	0.00	28.10	5	4,169	0.12%
2019/05/03	15	29.15	7	29.31	28.80	8	4,102	0.19%
2019/05/02	0	0.00	9	28.73	29.30	-9	3,976	-0.23%
2019/04/30	27	27.92	20	28.27	28.10	7	3,859	0.18%
2019/04/29	2	27.00	0	0.00	27.75	2	3,828	0.05%
2019/04/26	5	27.89	0	0.00	27.80	5	3,794	0.13%
2019/04/25	1	28.80	0	0.00	28.80	1	3,731	0.03%
2019/04/24	1	27.80	0	0.00	27.85	1	3,646	0.03%
2019/04/23	11	27.92	0	0.00	28.00	11	3,624	0.30%
2019/04/22	0	0.00	13	28.18	28.20	-13	3,604	-0.36%
2019/04/19	0	0.00	1	28.00	27.50	-1	3,585	-0.03%
2019/04/18	1	28.30	13	28.23	27.50	-12	3,549	-0.34%
2019/04/17	0	0.00	4	28.78	28.90	-4	3,469	-0.12%
2019/04/16	10	28.19	3	28.12	28.00	7	3,393	0.21%
2019/04/15	19	28.58	18	28.71	28.60	1	3,334	0.03%
2019/04/12	22	27.74	1	27.80	27.85	21	3,140	0.67%
2019/04/11	13	27.12	7	27.11	27.20	6	2,968	0.20%
2019/04/10	6	28.58	24	27.79	26.90	-18	2,865	-0.63%
2019/04/09	0	0.00	10	27.72	27.85	-10	2,540	-0.39%
2019/04/08	7	24.89	3	24.90	25.35	4	2,417	0.17%
2019/04/03	2	24.40	0.1	24.60	24.60	1.9	2,376	0.08%
2019/04/02	2	24.45	2	24.55	24.40	0	2,377	0.00%
2019/04/01	3	24.50	0	0.00	24.45	3	2,362	0.13%
2019/03/29	2	24.35	0	0.00	24.45	2	2,345	0.09%
2019/03/28	4	24.78	1	24.55	24.40	3	2,345	0.13%
2019/03/27	1	24.90	14	24.72	25.05	-13	2,377	-0.55%
2019/03/26	7	24.51	4.1	24.62	24.45	2.9	2,354	0.12%
2019/03/25	3	24.08	8	24.00	24.50	-5	2,339	-0.21%
2019/03/22	14	24.28	13	24.27	24.30	1	2,315	0.04%
2019/03/21	11	24.57	5	24.52	24.50	6	2,282	0.26%
2019/03/20	19	25.24	9	25.37	24.75	10	2,258	0.44%
2019/03/18	3	24.60	7	25.15	25.35	-4	2,228	-0.18%
2019/03/15	20	24.82	14	24.91	24.55	6	2,152	0.28%
2019/03/14	15	24.48	19	24.52	24.55	-4	2,092	-0.19%
2019/03/13	4	24.93	1	25.15	24.55	3	2,049	0.15%
2019/03/12	5	25.01	7	24.84	24.75	-2	1,993	-0.10%
2019/03/11	21	24.67	14	24.88	24.80	7	1,926	0.36%
2019/03/08	8	23.48	9	23.59	23.65	-1	1,798	-0.06%
2019/03/07	12	23.19	1	22.80	22.80	11	1,651	0.67%
2019/03/06	0	23.40	0	0.00	23.25	0	1,625	0.00%
2019/03/05	3	23.40	12	23.40	23.45	-9	1,601	-0.56%
2019/03/04	2	23.60	1	23.25	23.45	1	1,581	0.06%
2019/02/27	2	22.88	6	22.80	23.00	-4	1,487	-0.27%
2019/02/26	1	22.65	2	22.80	22.65	-1	1,433	-0.07%
2019/02/25	16	22.65	0	0.00	22.65	16	1,397	1.14%
2019/02/22	29	22.93	15	22.26	22.25	14	1,339	1.04%
2019/02/21	0	0.00	11	22.76	23.00	-11	1,214	-0.91%
2019/02/20	0	0.00	1	22.40	22.85	-1	1,123	-0.09%
2019/02/19	7	22.31	12.2	22.37	22.25	-5.2	1,027	-0.51%
2019/02/18	0	0.00	1	21.45	21.50	-1	917	-0.11%
2019/02/15	1	20.95	3	20.95	20.95	-2	872	-0.23%
2019/02/14	2	21.00	0	0.00	21.00	2	856	0.23%
2019/02/13	5	21.25	5	21.42	21.05	0	843	0.00%
2019/02/12	0	0.00	13	20.49	20.50	-13	782	-1.66%
2019/01/30	1	20.25	0	0.00	20.30	1	778	0.13%
2019/01/29	2	20.18	0	0.00	20.10	2	783	0.26%
2019/01/28	0	0.00	3	20.15	20.15	-3	866	-0.35%
2019/01/24	3	20.13	0	0.00	20.00	3	889	0.34%
2019/01/23	10	20.10	0	0.00	20.00	10	909	1.10%
2019/01/22	0	0.00	3	20.22	20.10	-3	905	-0.33%
2019/01/18	1	20.40	7	20.27	20.30	-6	901	-0.67%
2019/01/16	0	0.00	1	20.10	20.05	-1	888	-0.11%
2019/01/15	1	20.10	0	0.00	20.05	1	882	0.11%
2019/01/11	2	20.30	2	20.15	20.00	0	871	0.00%
2019/01/10	0	0.00	2	20.10	20.10	-2	861	-0.23%
2019/01/09	8	20.28	4.2	20.37	20.20	3.8	858	0.45%
2019/01/08	1	20.60	1	20.30	20.20	0	846	0.00%
2019/01/07	0	0.00	20	20.20	20.40	-20	790	-2.53%
2018/12/26	21	19.77	0	0.00	19.60	21	772	2.72%
2018/12/25	5	19.81	0	0.00	19.70	5	765	0.65%
2018/12/24	1	20.10	0	0.00	20.15	1	757	0.13%
2018/12/21	0	0.00	1	19.90	20.15	-1	747	-0.13%
2018/12/20	2	20.70	29	20.44	20.20	-27	728	-3.71%
2018/12/19	1	19.70	0	0.00	20.30	1	632	0.16%
2018/12/18	4	19.64	1	19.65	19.60	3	612	0.49%
2018/12/14	25	19.86	0	0.00	19.85	25	608	4.11%
2018/12/13	6	20.15	0	0.00	20.00	6	604	0.99%
2018/12/12	0	0.00	26	20.60	20.20	-26	588	-4.42%
2018/12/11	1	20.40	8	20.11	20.60	-7	521	-1.34%
2018/12/06	5	19.57	5	19.68	19.35	0	489	0.00%
2018/12/05	3	20.00	1	20.05	20.00	2	484	0.41%
2018/12/04	3	20.53	1	20.50	20.35	2	491	0.41%
2018/12/03	21	20.10	1	20.50	20.50	20	495	4.04%
2018/11/29	0	0.00	1	20.00	19.90	-1	470	-0.21%
2018/11/28	0	0.00	4	20.05	20.00	-4	468	-0.85%
2018/11/22	1	19.90	0	0.00	19.75	1	473	0.21%
2018/11/20	1	20.10	0	0.00	20.05	1	478	0.21%
2018/11/15	1	19.70	0	0.00	19.65	1	488	0.20%
2018/11/09	1	19.95	0	0.00	19.90	1	535	0.19%
2018/11/08	0	0.00	1	20.20	20.00	-1	540	-0.19%
2018/11/07	0	0.00	1	20.10	20.20	-1	540	-0.19%
2018/11/06	1	20.00	0	0.00	20.05	1	564	0.18%
2018/11/05	1	20.20	0	0.00	20.25	1	561	0.18%
2018/10/31	1	19.00	0	0.00	18.65	1	508	0.20%
2018/10/24	1	18.40	0	0.00	18.50	1	656	0.15%
2018/10/23	3	18.55	0	0.00	18.50	3	669	0.45%
2018/10/17	0	0.00	1	19.00	18.80	-1	775	-0.13%
2018/10/16	0	0.00	2	18.75	18.65	-2	777	-0.26%
2018/10/12	1	18.35	2	18.50	18.60	-1	814	-0.12%
2018/10/05	2	19.80	0	0.00	19.40	2	828	0.24%
2018/10/04	1	19.80	0	0.00	19.80	1	830	0.12%
2018/10/03	1	19.80	15	19.80	19.80	-14	833	-1.68%
2018/10/02	3	19.85	0	0.00	19.90	3	839	0.36%
2018/09/28	5	19.80	0	0.00	19.75	5	868	0.58%
2018/09/21	0.1	20.15	0	0.00	20.10	0.1	898	0.01%
2018/09/19	0	0.00	1	20.15	20.20	-1	908	-0.11%
2018/09/17	0	0.00	2	20.10	20.05	-2	934	-0.21%
2018/09/12	2	19.55	1	19.40	19.45	1	1,002	0.10%
2018/09/11	0	0.00	2	19.80	19.70	-2	1,020	-0.20%
2018/09/07	2	19.85	0	0.00	19.80	2	1,037	0.19%
2018/09/06	1	20.20	0	0.00	20.20	1	1,044	0.10%
2018/09/04	0.2	20.75	0	0.00	20.75	0.2	1,163	0.01%
2018/09/03	3	20.85	1	21.10	20.65	2	1,191	0.17%
2018/08/30	0	0.00	2	21.30	21.05	-2	1,351	-0.15%
2018/08/28	0	0.00	1	21.15	21.10	-1	1,431	-0.07%
2018/08/24	1	20.80	0	0.00	20.70	1	1,509	0.07%
2018/08/21	1	21.40	9	21.45	21.40	-8	1,576	-0.51%
2018/08/20	10	22.45	3	22.48	22.45	7	1,580	0.44%
2018/08/17	1	22.65	0	0.00	22.45	1	1,595	0.06%
2018/08/13	2	22.53	0	0.00	22.45	2	1,697	0.12%
2018/08/09	0	0.00	3	23.37	23.35	-3	1,736	-0.17%
2018/08/07	3	24.03	3	23.80	23.75	0	1,754	0.00%
2018/08/06	3	24.70	3	24.88	23.65	0	1,746	0.00%
2018/08/02	2	23.85	5	23.60	23.55	-3	1,757	-0.17%
2018/08/01	3	23.88	1	23.90	23.80	2	1,751	0.11%
2018/07/31	7	24.14	0	0.00	23.85	7	1,767	0.40%
2018/07/30	4	23.80	3	24.00	23.75	1	1,765	0.06%
2018/07/27	0	0.00	2	24.15	24.15	-2	1,758	-0.11%
2018/07/26	0	0.00	10	23.45	24.10	-10	1,705	-0.59%
2018/07/25	10	23.30	3	23.20	23.10	7	1,705	0.41%
2018/07/24	2	22.83	0	0.00	23.00	2	1,707	0.12%
2018/07/19	0	0.00	2	23.55	23.50	-2	1,732	-0.12%
2018/07/18	0	0.00	1	23.60	23.60	-1	1,724	-0.06%
2018/07/12	0	0.00	1	23.05	22.85	-1	1,716	-0.06%
2018/07/10	0	0.00	2	22.75	22.65	-2	1,735	-0.12%
2018/07/04	1	22.25	0	0.00	21.95	1	1,775	0.06%
2018/06/26	2	23.00	1	23.70	23.00	1	1,898	0.05%
2018/06/25	41	24.18	29	24.21	23.95	12	1,910	0.63%
2018/06/14	3	23.98	15	23.80	23.70	-12	2,183	-0.55%
2018/06/13	4	24.65	2	24.83	24.25	2	2,323	0.09%
2018/06/12	5	23.75	2	24.35	24.80	3	2,310	0.13%
2018/06/11	3	24.00	1	24.00	24.00	2	2,296	0.09%
2018/06/08	1	25.00	3	24.57	24.35	-2	2,511	-0.08%
2018/06/07	10	25.13	11	24.95	25.00	-1	2,600	-0.04%
2018/06/06	0	0.00	1	23.55	24.30	-1	2,511	-0.04%
2018/06/05	15	23.20	0	0.00	23.00	15	2,542	0.59%
2018/06/04	3	22.97	1	23.00	23.05	2	2,677	0.07%
2018/06/01	23	23.05	22	22.78	22.80	1	2,741	0.04%
2018/05/30	2	22.40	2	22.30	22.30	0	3,185	0.00%
2018/05/29	1	22.60	0	0.00	22.40	1	3,224	0.03%
2018/05/24	25	22.02	25	22.25	22.60	0	3,225	0.00%
2018/05/23	0	0.00	14	22.00	22.00	-14	3,203	-0.44%
2018/05/22	15	22.49	0	0.00	22.25	15	3,194	0.47%
2018/05/21	0	0.00	2	21.93	22.30	-2	3,145	-0.06%
2018/05/18	2	22.28	0	0.00	22.00	2	3,113	0.06%
2018/05/16	0	0.00	2	21.85	21.75	-2	3,060	-0.07%
2018/05/15	0	0.00	31	21.61	21.70	-31	3,041	-1.02%
2018/05/14	1	22.00	1	21.75	21.75	0	3,041	0.00%
2018/05/11	5	21.55	0	0.00	21.50	5	3,013	0.17%
2018/05/10	31	21.94	1	22.10	21.65	30	2,991	1.00%
2018/05/09	0	0.00	1	20.85	20.80	-1	2,862	-0.03%
2018/05/07	0	0.00	1	20.75	20.85	-1	2,834	-0.04%
2018/04/26	0	0.00	3	19.25	19.25	-3	2,774	-0.11%
2018/04/19	0	0.00	1	20.00	19.95	-1	2,757	-0.04%
2018/04/18	0	0.00	2	19.98	19.85	-2	2,751	-0.07%
2018/04/12	0	0.00	1	20.65	21.15	-1	2,733	-0.04%
2018/04/11	2	20.48	0	0.00	20.40	2	2,692	0.07%
2018/04/09	2	20.43	1	20.45	20.35	1	2,694	0.04%
2018/03/30	3	21.65	0	0.00	21.65	3	2,745	0.11%
2018/03/29	0	0.00	5	21.43	21.10	-5	2,676	-0.19%
2018/03/28	4	21.10	0	0.00	21.00	4	2,662	0.15%
2018/03/27	1	21.65	6	22.40	21.60	-5	2,630	-0.19%
2018/03/23	2	21.18	4	20.80	21.15	-2	2,521	-0.08%
2018/03/22	3	22.43	0	0.00	22.20	3	2,465	0.12%
2018/03/21	6	22.99	1	23.00	23.05	5	2,406	0.21%
2018/03/20	1	24.00	6	23.35	23.20	-5	2,362	-0.21%
2018/03/19	33	23.14	30	23.18	24.40	3	2,252	0.13%
2018/03/16	1	22.35	0	0.00	22.25	1	2,095	0.05%
2018/03/14	4	23.68	23	23.33	23.40	-19	2,001	-0.95%
2018/03/13	2	22.05	9	22.22	23.40	-7	1,760	-0.40%
2018/03/12	3	21.80	1	21.65	21.55	2	1,649	0.12%
2018/03/09	1	23.00	5	22.05	22.00	-4	1,611	-0.25%
2018/03/08	24	22.09	9	22.30	22.35	15	1,529	0.98%
2018/03/07	6	21.44	10	21.12	20.80	-4	1,375	-0.29%
2018/03/06	38	22.46	48	22.59	21.50	-10	1,295	-0.77%
2018/03/05	21	21.54	4	21.68	22.00	17	1,010	1.68%
2018/03/02	9	20.41	0	0.00	20.30	9	763	1.18%
2018/03/01	2	20.20	3	20.22	20.30	-1	714	-0.14%
2018/02/27	0	0.00	2	19.90	19.85	-2	682	-0.29%
2018/02/22	1	19.35	0	0.00	19.35	1	695	0.14%
2018/02/12	0.1	19.00	4	19.05	19.00	-3.9	706	-0.55%
2018/02/09	1	19.25	0	0.00	19.10	1	707	0.14%
2018/02/08	0	0.00	1	18.85	18.80	-1	690	-0.14%
2018/02/01	0	0.00	2	19.35	19.15	-2	711	-0.28%
2018/01/30	2	19.20	0	0.00	19.15	2	806	0.25%
2018/01/26	4	19.39	0	0.00	19.30	4	906	0.44%
2018/01/24	0	0.00	2	19.60	19.55	-2	960	-0.21%
2018/01/22	1	19.60	0	0.00	19.60	1	988	0.10%
2018/01/17	0	0.00	1	19.45	19.50	-1	1,109	-0.09%
2018/01/16	1	19.35	0	0.00	19.30	1	1,109	0.09%
2018/01/15	0	0.00	4	19.38	19.60	-4	1,094	-0.37%
2018/01/12	4	19.13	0	0.00	19.10	4	1,095	0.37%
2018/01/08	1	19.40	0	0.00	19.10	1	1,134	0.09%
2018/01/04	0	0.00	2	19.88	19.95	-2	1,212	-0.16%
2018/01/03	1	19.80	5	19.80	19.75	-4	1,275	-0.31%
2018/01/02	0	0.00	6	20.04	19.90	-6	1,277	-0.47%