欣銓 (3264)-群益金鼎-海山券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
54.1
漲跌
▼0.8
漲幅
-1.46%
成交量
1,770張
產業
上櫃半導體類股
964人加入追蹤

立即追蹤
本地時間:13:30

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

欣銓 (3264)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	54.20	0	0.00	54.10	1	3,442	0.03%
2024/11/20	1	54.90	0	0.00	54.90	1	3,486	0.03%
2024/11/13	2	56.00	0	0.00	55.90	2	3,507	0.06%
2024/11/12	2	55.40	5	55.20	55.30	-3	3,510	-0.09%
2024/11/11	1	55.70	0	0.00	56.60	1	3,493	0.03%
2024/11/08	23	57.63	20	56.41	56.10	3	3,487	0.09%
2024/11/07	4	57.50	0	0.00	57.40	4	3,491	0.11%
2024/11/06	1	57.90	0	0.00	57.30	1	3,439	0.03%
2024/11/01	0	0.00	1	54.50	56.40	-1	3,613	-0.03%
2024/10/30	3	54.23	0	0.00	54.20	3	3,661	0.08%
2024/10/29	0	0.00	1	55.40	55.00	-1	3,685	-0.03%
2024/10/28	6	56.73	0	0.00	56.20	6	3,688	0.16%
2024/10/25	0	0.00	2	57.70	57.90	-2	3,677	-0.05%
2024/10/24	1	59.50	0	0.00	58.40	1	3,671	0.03%
2024/10/23	1	60.20	0	0.00	59.10	1	3,656	0.03%
2024/10/22	5	60.00	0	0.00	59.90	5	3,667	0.14%
2024/10/17	10	57.45	0	0.00	57.40	10	3,701	0.27%
2024/10/14	0	0.00	6	58.70	58.70	-6	3,648	-0.16%
2024/09/25	5	61.20	0	0.00	61.40	5	4,055	0.12%
2024/09/24	4	60.50	0	0.00	60.40	4	4,201	0.10%
2024/09/18	2	60.50	0.3	59.60	59.50	1.8	4,272	0.04%
2024/09/16	5	62.20	0	0.00	62.10	5	4,088	0.12%
2024/09/12	0.3	63.40	0	0.00	63.30	0.3	4,069	0.01%
2024/09/10	0	0.00	1	62.40	62.10	-1	3,863	-0.03%
2024/09/05	1	65.40	4	65.00	63.60	-3	3,977	-0.08%
2024/09/04	10	65.28	6	65.37	64.00	4	3,989	0.10%
2024/08/27	11	67.50	0	0.00	67.20	11	4,097	0.27%
2024/08/23	10	66.80	10	66.60	66.80	0	4,030	0.00%
2024/08/16	4	65.35	4	66.00	65.30	0	4,243	0.00%
2024/08/05	1	59.50	0	0.00	59.30	1	4,598	0.02%
2024/08/02	1	63.80	1	64.20	65.80	0	4,470	0.00%
2024/08/01	2	64.65	0	0.00	64.80	2	4,424	0.05%
2024/07/29	0	0.00	1	65.20	63.40	-1	4,375	-0.02%
2024/07/22	0	0.00	2	63.90	63.60	-2	4,628	-0.04%
2024/07/16	0	0.00	1	68.50	68.50	-1	4,710	-0.02%
2024/07/11	1	66.90	0	0.00	66.80	1	4,811	0.02%
2024/07/10	2	66.55	0	0.00	66.30	2	4,851	0.04%
2024/07/09	1	67.70	0	0.00	67.00	1	4,822	0.02%
2024/07/08	5	68.50	0	0.00	67.80	5	4,811	0.10%
2024/07/05	1	68.90	0	0.00	68.90	1	4,815	0.02%
2024/07/04	2	69.85	0	0.00	69.20	2	4,912	0.04%
2024/07/03	2	69.30	0	0.00	69.10	2	4,897	0.04%
2024/07/01	0	0.00	1	68.90	69.40	-1	4,790	-0.02%
2024/06/28	2	68.80	0	0.00	68.50	2	4,769	0.04%
2024/06/27	13	73.57	0	0.00	73.10	13	4,645	0.28%
2024/06/26	8	74.56	0	0.00	74.40	8	4,980	0.16%
2024/06/24	0	0.00	5	74.58	75.00	-5	5,297	-0.09%
2024/06/21	2	76.05	1	76.50	76.00	1	5,327	0.02%
2024/06/20	1	76.50	5	76.58	76.50	-4	5,349	-0.07%
2024/06/17	2	74.90	0	0.00	74.90	2	5,901	0.03%
2024/06/14	3	74.50	0	0.00	74.70	3	6,274	0.05%
2024/06/13	5	75.28	0	0.00	75.50	5	6,406	0.08%
2024/06/12	0	0.00	2	75.90	76.20	-2	6,395	-0.03%
2024/06/06	0	0.00	5	74.98	75.50	-5	6,495	-0.08%
2024/06/05	5	75.86	6	75.67	75.00	-1	6,519	-0.02%
2024/06/04	0	0.00	10	75.80	75.80	-10	6,781	-0.15%
2024/05/30	0	0.00	2	73.65	73.90	-2	7,091	-0.03%
2024/05/29	1	73.60	0	0.00	73.60	1	7,284	0.01%
2024/05/28	0	0.00	21	73.90	73.90	-21	7,423	-0.28%
2024/05/27	1	72.80	0	0.00	73.00	1	7,430	0.01%
2024/05/24	1	71.50	0	0.00	72.60	1	7,463	0.01%
2024/05/22	1	72.50	0	0.00	72.50	1	7,488	0.01%
2024/05/21	2	71.00	0	0.00	71.00	2	7,445	0.03%
2024/05/20	3	71.50	0	0.00	71.50	3	7,378	0.04%
2024/05/17	1	72.00	0	0.00	71.60	1	7,295	0.01%
2024/05/16	1	73.60	0	0.00	73.60	1	7,263	0.01%
2024/05/15	1	72.80	8	73.08	72.70	-7	7,338	-0.10%
2024/05/13	0	72.90	0	0.00	73.00	0	7,428	0.00%
2024/05/10	1	72.00	5	73.00	72.60	-4	7,486	-0.05%
2024/05/09	4	71.75	0	72.00	71.70	4	7,538	0.05%
2024/05/07	5	71.80	2	72.50	72.50	3	7,515	0.04%
2024/05/06	5	72.06	0	0.00	72.00	5	7,494	0.07%
2024/05/03	3	73.00	12	73.53	72.60	-9	7,545	-0.12%
2024/04/30	2	72.85	2	73.30	73.30	0	7,628	0.00%
2024/04/29	83	72.58	8	72.45	72.30	75	7,587	0.99%
2024/04/26	2	78.20	3	77.90	77.50	-1	7,457	-0.01%
2024/04/25	1	78.70	1	78.80	78.40	0	7,534	0.00%
2024/04/24	1	78.30	0	0.00	79.30	1	7,617	0.01%
2024/04/23	0	0.00	1	77.00	77.70	-1	7,676	-0.01%
2024/04/22	3	77.70	2	77.25	77.70	1	7,751	0.01%
2024/04/18	5	79.38	2	79.30	80.00	3	7,630	0.04%
2024/04/17	2	78.65	1	78.70	78.50	1	7,682	0.01%
2024/04/15	0	0.00	2	79.10	79.00	-2	7,718	-0.03%
2024/04/12	3	79.33	1	80.20	79.30	2	7,741	0.03%
2024/04/11	0	0.00	5	78.60	80.00	-5	7,753	-0.06%
2024/04/10	6	79.77	15	80.83	79.50	-9	7,790	-0.12%
2024/04/09	4	81.35	3	81.23	80.80	1	7,710	0.01%
2024/04/03	10	82.02	5	81.70	81.30	5	7,877	0.06%
2024/04/02	7	82.41	5	82.46	82.40	2	7,892	0.03%
2024/03/29	1	80.80	2	82.05	83.60	-1	7,995	-0.01%
2024/03/28	1.1	82.30	1	84.30	82.30	0	7,756	0.00%
2024/03/27	3	81.09	4	83.48	84.00	-1	7,619	-0.01%
2024/03/26	3	79.07	3	80.10	79.80	0	7,533	0.00%
2024/03/25	2	81.90	13	81.12	81.50	-11	7,534	-0.15%
2024/03/22	3	84.03	1	82.50	81.90	2	7,656	0.03%
2024/03/21	16	85.62	18	85.66	85.80	-2	7,676	-0.03%
2024/03/20	10	86.22	8.1	86.12	85.00	1.9	7,656	0.03%
2024/03/19	3	84.53	6	84.32	85.60	-3	7,407	-0.04%
2024/03/18	3	80.03	16	79.60	80.90	-13	7,155	-0.18%
2024/03/15	2	76.70	2	77.30	76.80	0	7,097	0.00%
2024/03/14	4	76.80	1.5	77.30	76.10	2.5	7,092	0.04%
2024/03/13	5	78.42	15	78.18	77.80	-10	7,099	-0.14%
2024/03/12	2	77.00	1	76.90	77.60	1	7,120	0.01%
2024/03/11	9	77.86	5	77.54	77.00	4	7,290	0.05%
2024/03/08	3	79.20	25.5	79.90	79.10	-22.5	7,393	-0.30%
2024/03/07	7	78.34	12	77.89	78.60	-5	7,435	-0.07%
2024/03/06	5	76.24	11	76.35	77.00	-6	7,346	-0.08%
2024/03/05	53	76.15	44	76.67	76.60	9	7,364	0.12%
2024/03/04	4	75.08	20	75.37	76.10	-16	7,230	-0.22%
2024/03/01	0	0.00	5	72.86	72.70	-5	7,016	-0.07%
2024/02/29	6	71.27	0	0.00	71.00	6	6,895	0.09%
2024/02/27	13	71.78	0	0.00	71.50	13	6,881	0.19%
2024/02/26	7	72.64	1	74.10	72.50	6	6,876	0.09%
2024/02/23	16	74.91	17	74.59	74.10	-1	6,867	-0.01%
2024/02/22	8	74.29	13	74.25	74.80	-5	6,855	-0.07%
2024/02/20	1	73.20	1	73.50	73.30	0	6,821	0.00%
2024/02/19	7	73.67	0	0.00	74.10	7	6,814	0.10%
2024/02/16	2	74.70	6	75.02	73.90	-4	6,785	-0.06%
2024/02/15	0	0.00	1	74.00	74.00	-1	6,735	-0.01%
2024/02/05	0	71.90	1	71.30	71.80	-1	6,765	-0.01%
2024/02/02	11	72.71	0	0.00	71.80	11	6,752	0.16%
2024/02/01	0	0.00	1	73.00	73.00	-1	6,716	-0.01%
2024/01/30	1	74.10	0	0.00	74.10	1	6,767	0.01%
2024/01/29	0	0.00	10	73.50	74.40	-10	6,865	-0.15%
2024/01/26	5	74.44	8	74.80	73.70	-3	6,939	-0.04%
2024/01/24	4	75.08	0	0.00	75.50	4	6,955	0.06%
2024/01/23	3	75.20	1	75.30	75.20	2	7,008	0.03%
2024/01/19	3	74.90	5	75.20	75.30	-2	7,183	-0.03%
2024/01/18	4	73.60	5	73.72	74.30	-1	7,100	-0.01%
2024/01/17	2	73.30	2	73.85	72.90	0	7,019	0.00%
2024/01/16	1	73.70	1	73.30	73.20	0	6,960	0.00%
2024/01/15	1	71.90	3	71.83	72.10	-2	6,909	-0.03%
2024/01/12	1	71.30	0	0.00	71.50	1	6,964	0.01%
2024/01/11	2	70.50	0	0.00	70.60	2	6,927	0.03%
2024/01/10	1	72.40	1	71.70	71.80	0	6,867	0.00%
2024/01/08	6	71.17	0	0.00	71.20	6	6,765	0.09%
2024/01/05	1	72.00	1	72.30	72.10	0	6,772	0.00%
2024/01/04	1	73.00	0	0.00	72.80	1	6,733	0.01%
2024/01/02	3	72.97	3	73.87	73.30	0	6,628	0.00%
2023/12/29	2	73.95	4	73.70	74.00	-2	6,534	-0.03%
2023/12/28	13	74.63	1	74.30	73.90	12	6,491	0.18%
2023/12/27	2	74.65	1	74.30	74.60	1	6,507	0.02%
2023/12/26	2	73.80	1	73.30	73.90	1	6,523	0.02%
2023/12/25	21	73.41	1	73.30	72.90	20	6,440	0.31%
2023/12/22	1	75.30	1	74.70	75.20	0	6,332	0.00%
2023/12/21	24	75.49	2	74.75	74.70	22	6,267	0.35%
2023/12/20	9	76.11	1	76.90	76.10	8	6,188	0.13%
2023/12/15	12	82.79	2	82.40	81.00	10	6,103	0.16%
2023/12/14	0	0.00	11	81.68	82.00	-11	6,079	-0.18%
2023/12/13	7	81.94	1	81.60	80.40	6	6,085	0.10%
2023/12/12	5	80.20	4	80.18	80.60	1	6,078	0.02%
2023/12/11	0	0.00	21	78.40	78.60	-21	6,141	-0.34%
2023/12/08	21	78.96	1	78.60	77.90	20	6,309	0.32%
2023/12/07	2	77.80	0	0.00	77.50	2	6,546	0.03%
2023/12/06	4	79.18	5.3	79.25	79.80	-1.3	6,603	-0.02%
2023/12/05	1	78.00	1	77.70	76.40	0	6,492	0.00%
2023/12/04	6.3	77.84	7	77.86	77.50	-0.7	6,460	-0.01%
2023/12/01	3	73.57	18	72.59	74.40	-15	6,201	-0.24%
2023/11/30	15	71.28	14	70.46	70.40	1	6,133	0.02%
2023/11/28	1	69.20	0	0.00	69.60	1	6,162	0.02%
2023/11/27	1	69.00	1	69.40	68.70	0	6,174	0.00%
2023/11/24	0	0.00	2	70.00	69.30	-2	6,227	-0.03%
2023/11/22	21	69.53	33	70.23	70.20	-12	6,305	-0.19%
2023/11/21	22	69.00	27	69.06	68.90	-5	6,298	-0.08%
2023/11/20	11	69.15	20	68.80	68.90	-9	6,390	-0.14%
2023/11/17	20	69.28	11	69.31	69.30	9	6,529	0.14%
2023/11/16	14	68.80	24	68.67	68.70	-10	6,524	-0.15%
2023/11/15	12	69.19	14	68.45	68.30	-2	6,509	-0.03%
2023/11/14	27	69.11	10	68.70	68.70	17	6,501	0.26%
2023/11/13	15	68.67	48	68.98	69.10	-33	6,486	-0.51%
2023/11/10	26	67.28	26	67.50	67.80	0	6,399	0.00%
2023/11/09	24	67.06	14	67.08	67.10	10	6,408	0.16%
2023/11/08	11	67.97	12	67.68	67.60	-1	6,440	-0.02%
2023/11/07	45	67.86	23	67.69	67.80	22	6,406	0.34%
2023/11/06	22	67.28	14	67.77	67.90	8	6,390	0.13%
2023/11/03	20	66.15	25	66.64	66.90	-5	6,306	-0.08%
2023/11/02	21	65.36	26	65.90	66.00	-5	6,288	-0.08%
2023/11/01	25	65.32	66	64.88	64.80	-41	6,320	-0.65%
2023/10/31	41	64.93	1	64.70	65.00	40	6,313	0.63%
2023/10/30	17	64.43	0	0.00	64.60	17	6,366	0.27%
2023/10/27	47	65.45	34	63.80	64.00	13	6,470	0.20%
2023/10/26	16	64.57	0	0.00	64.30	16	6,517	0.25%
2023/10/25	1	65.00	1	65.00	64.90	0	6,834	0.00%
2023/10/24	1	64.80	3	65.17	64.60	-2	6,896	-0.03%
2023/10/23	5	64.50	6	64.38	64.20	-1	6,867	-0.01%
2023/10/20	1	64.60	1	64.80	65.00	0	6,837	0.00%
2023/10/19	0	0.00	1	63.30	63.30	-1	6,849	-0.01%
2023/10/17	0	0.00	3	62.90	62.40	-3	7,098	-0.04%
2023/10/13	0	0.00	1	63.40	63.10	-1	7,398	-0.01%
2023/10/05	0	0.00	1	63.00	62.80	-1	7,650	-0.01%
2023/10/04	1	61.20	2	60.81	62.00	-1	7,686	-0.01%
2023/10/03	2	62.45	3	62.73	62.10	-1	7,692	-0.01%
2023/10/02	3	63.20	1	63.50	63.30	2	7,673	0.03%
2023/09/28	0	0.00	3	62.23	62.50	-3	7,649	-0.04%
2023/09/26	0	0.00	3	62.67	62.20	-3	7,868	-0.04%
2023/09/25	1	63.60	0	0.00	63.20	1	7,928	0.01%
2023/09/22	3	63.07	1	63.20	63.40	2	7,983	0.03%
2023/09/21	4	63.78	3	64.30	63.30	1	7,989	0.01%
2023/09/20	4	65.55	10	66.74	65.00	-6	8,003	-0.07%
2023/09/19	7	68.17	3	67.90	67.80	4	7,885	0.05%
2023/09/18	3	67.63	1	68.60	67.30	2	7,881	0.03%
2023/09/15	0	68.30	1	68.70	68.40	-1	7,932	-0.01%
2023/09/14	0	0.00	0	68.40	68.30	0	8,033	0.00%
2023/09/13	2	68.50	3	69.03	69.30	-1	8,128	-0.01%
2023/09/12	2	68.25	5	68.30	68.20	-3	8,139	-0.04%
2023/09/11	4	66.55	20	66.45	65.60	-16	8,096	-0.20%
2023/09/08	0	0.00	2	66.15	65.80	-2	8,040	-0.02%
2023/09/07	4	65.20	2	65.25	65.00	2	8,038	0.02%
2023/09/06	2	65.30	1	65.70	65.00	1	7,993	0.01%
2023/09/05	1	63.10	1	63.50	64.40	0	7,953	0.00%
2023/09/04	2	62.10	2	62.65	63.30	0	7,886	0.00%
2023/09/01	63	62.50	63	62.70	62.70	0	7,876	0.00%
2023/08/30	0	0.00	3	62.00	62.00	-3	7,806	-0.04%
2023/08/29	0	0.00	6	61.60	61.50	-6	7,807	-0.08%
2023/08/28	2	61.20	1	62.40	61.10	1	7,794	0.01%
2023/08/25	1	61.50	30	61.80	61.50	-29	7,717	-0.38%
2023/08/24	0	0.00	3	62.07	61.40	-3	7,713	-0.04%
2023/08/23	21	59.42	25	60.20	60.90	-4	7,717	-0.05%
2023/08/22	0	0.00	1	58.40	58.80	-1	7,816	-0.01%
2023/08/21	0	0.00	31	58.31	58.60	-31	7,815	-0.40%
2023/08/15	3	58.30	0	0.00	58.40	3	7,789	0.04%
2023/08/14	0	0.00	1	57.70	57.30	-1	7,782	-0.01%
2023/08/10	0	0.00	2	59.55	59.50	-2	7,662	-0.03%
2023/08/09	1	60.50	0	0.00	60.70	1	7,615	0.01%
2023/08/08	3	60.80	3	61.17	60.80	0	7,593	0.00%
2023/08/07	11	61.21	3	61.57	61.70	8	7,542	0.11%
2023/08/04	0	0.00	1	59.70	60.80	-1	7,438	-0.01%
2023/08/02	12	61.33	0	0.00	60.40	12	7,414	0.16%
2023/08/01	7	60.73	1	61.20	60.70	6	7,291	0.08%
2023/07/31	120	63.99	112	61.94	61.70	8	7,170	0.11%	大買/大賣/
2023/07/28	44	64.07	81	63.83	64.10	-37	6,834	-0.54%
2023/07/27	3	61.00	0	0.00	61.50	3	6,461	0.05%
2023/07/26	4	61.45	5.1	61.74	61.40	-1.1	6,392	-0.02%
2023/07/25	1	61.80	5.3	61.99	62.40	-4.3	6,388	-0.07%
2023/07/24	9	61.77	1	61.80	61.80	8	6,360	0.13%
2023/07/21	6	62.98	5	62.60	63.30	1	6,277	0.02%
2023/07/20	9	63.61	1	63.00	63.90	8	6,173	0.13%
2023/07/19	7	64.61	12	64.33	63.50	-5	6,018	-0.08%
2023/07/17	0	0.00	4	62.30	62.30	-4	5,787	-0.07%
2023/07/14	4	61.30	0	0.00	61.10	4	5,768	0.07%
2023/07/13	2	61.90	13	62.37	62.00	-11	5,679	-0.19%
2023/07/12	1	60.90	0	0.00	60.70	1	5,566	0.02%
2023/07/11	0	0.00	0.1	61.10	61.40	-0.1	5,602	0.00%
2023/07/07	0	0.00	0.2	60.40	60.40	-0.2	5,564	0.00%
2023/07/06	3	61.33	1	61.30	61.00	2	5,565	0.04%
2023/07/05	11.1	63.01	7	63.11	62.40	4.1	5,534	0.07%
2023/07/04	3	63.07	4	62.78	62.90	-1	5,450	-0.02%
2023/07/03	2	61.50	3	61.73	61.40	-1	5,325	-0.02%
2023/06/30	2.1	59.70	1	60.00	60.90	1.1	5,283	0.02%
2023/06/29	4	60.17	12	60.00	60.30	-8	5,241	-0.15%
2023/06/28	3	61.27	3	61.67	61.10	0	5,207	0.00%
2023/06/27	2	60.70	7	60.50	60.40	-5	5,197	-0.10%
2023/06/26	4	59.68	0	0.00	59.60	4	5,216	0.08%
2023/06/21	2	60.60	1	60.10	60.20	1	5,152	0.02%
2023/06/20	10.1	62.55	8	62.45	61.70	2.1	5,035	0.04%
2023/06/19	1	66.10	3	64.93	65.50	-2	4,856	-0.04%
2023/06/16	9	64.10	22	63.96	64.00	-13	4,636	-0.28%
2023/06/15	13	63.05	48	62.20	63.90	-35	4,478	-0.78%
2023/06/14	41	61.43	10	61.16	61.40	31	4,336	0.71%
2023/06/13	0	0.00	7	60.24	60.50	-7	4,458	-0.16%
2023/06/12	4	59.23	2	61.00	59.30	2	4,532	0.04%
2023/06/09	0	0.00	5	60.08	60.20	-5	4,588	-0.11%
2023/06/08	2	59.20	0	0.00	59.40	2	4,606	0.04%
2023/06/07	0	0.00	4	59.03	59.10	-4	4,715	-0.08%
2023/06/06	0	0.00	1	58.70	58.70	-1	4,764	-0.02%
2023/06/05	3	58.70	3	58.70	58.80	0	4,956	0.00%
2023/06/02	8	58.24	5	58.50	58.50	3	5,141	0.06%
2023/06/01	3	57.50	0	0.00	58.10	3	5,147	0.06%
2023/05/31	10	58.00	0	0.00	58.20	10	5,204	0.19%
2023/05/30	10	58.30	0	0.00	58.30	10	5,186	0.19%
2023/05/29	6	58.15	13	58.40	58.40	-7	5,167	-0.14%
2023/05/26	11	57.26	9	57.33	57.40	2	5,104	0.04%
2023/05/25	1	55.10	1	55.00	55.40	0	4,929	0.00%
2023/05/24	0	0.00	2	54.45	54.80	-2	4,916	-0.04%
2023/05/22	1	54.20	1	54.50	54.10	0	4,965	0.00%
2023/05/19	1	53.70	0	0.00	54.50	1	5,006	0.02%
2023/05/17	0	0.00	1	53.40	53.60	-1	5,132	-0.02%
2023/05/16	0	0.00	30	53.00	53.00	-30	5,178	-0.58%
2023/05/12	1	53.10	0	0.00	53.10	1	5,249	0.02%
2023/05/05	0	0.00	1	53.80	53.90	-1	5,402	-0.02%
2023/05/04	0	0.00	0.3	53.50	53.60	-0.3	5,485	-0.01%
2023/05/03	1	53.80	0	0.00	53.40	1	5,558	0.02%
2023/05/02	0	0.00	70	53.31	53.90	-70	5,576	-1.26%
2023/04/26	1	52.80	10	53.30	53.30	-9	5,670	-0.16%
2023/04/25	1	53.70	0	0.00	53.00	1	5,641	0.02%
2023/04/24	1	54.10	1	54.40	54.40	0	5,588	0.00%
2023/04/21	0	0.00	1	55.20	54.60	-1	5,579	-0.02%
2023/04/20	0	0.00	1	55.70	55.80	-1	5,528	-0.02%
2023/04/19	3	56.60	0	0.00	56.50	3	5,485	0.05%
2023/04/17	1	57.80	0	0.00	57.60	1	5,417	0.02%
2023/04/14	5	57.30	3	57.50	57.40	2	5,383	0.04%
2023/04/12	5	58.30	0	0.00	58.40	5	5,311	0.09%
2023/04/11	0	0.00	14	58.19	58.30	-14	5,258	-0.27%
2023/04/10	2	57.45	0	0.00	57.40	2	5,226	0.04%
2023/04/07	1	57.80	0	0.00	58.00	1	5,191	0.02%
2023/04/06	6	57.38	0	0.00	58.30	6	5,139	0.12%
2023/03/31	1	57.50	2	57.50	57.50	-1	5,082	-0.02%
2023/03/30	0	0.00	6	57.25	57.40	-6	5,037	-0.12%
2023/03/29	14	56.04	0	0.00	56.00	14	5,003	0.28%
2023/03/28	9	56.90	6	56.23	56.10	3	4,986	0.06%
2023/03/27	4	57.03	6	56.80	56.70	-2	4,901	-0.04%
2023/03/23	4	57.55	3	58.40	58.40	1	4,764	0.02%
2023/03/22	23	57.71	0	0.00	57.70	23	4,696	0.49%
2023/03/17	11	57.90	12	57.39	57.70	-1	4,536	-0.02%
2023/03/16	26	58.27	16	57.71	57.20	10	4,434	0.23%
2023/03/15	61	58.43	4	58.50	58.50	57	4,213	1.35%
2023/03/14	9.5	58.06	9	57.68	57.30	0.5	4,080	0.01%
2023/03/13	0	0.00	1	57.70	57.40	-1	3,957	-0.03%
2023/03/10	4	57.10	2	58.00	56.50	2	3,845	0.05%
2023/03/09	22	59.00	2	59.15	59.40	20	3,717	0.54%
2023/03/08	3	59.63	23	58.54	59.60	-20	3,611	-0.55%
2023/03/07	10	58.80	10	59.05	58.90	0	3,442	0.00%
2023/03/06	3	57.07	6	57.00	56.90	-3	3,315	-0.09%
2023/03/03	0	0.00	1	55.50	56.40	-1	3,276	-0.03%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	2	54.65	1	55.10	55.10	1	3,282	0.03%
2023/02/24	0	0.00	3	55.53	56.10	-3	3,275	-0.09%
2023/02/23	3	55.97	1	55.50	56.10	2	3,201	0.06%
2023/02/22	1	54.10	1	54.60	54.80	0	3,171	0.00%
2023/02/21	3	54.40	0	0.00	54.40	3	3,187	0.09%
2023/02/17	20	55.30	1	55.10	55.00	19	3,274	0.58%
2023/02/16	13	54.26	1	54.60	54.30	12	3,295	0.36%
2023/02/15	1	54.80	1	54.50	54.30	0	3,415	0.00%
2023/02/14	0	0.00	1	56.10	55.90	-1	3,387	-0.03%
2023/02/10	1	55.70	1	54.90	55.30	0	3,588	0.00%
2023/02/09	10	56.20	1	56.10	56.00	9	3,616	0.25%
2023/02/08	0	0.00	3	55.77	56.10	-3	3,639	-0.08%
2023/02/07	0	0.00	11	56.03	56.40	-11	3,581	-0.31%
2023/01/31	0	0.00	3	52.80	52.70	-3	3,740	-0.08%
2023/01/30	3	52.63	14	52.66	53.00	-11	3,744	-0.29%
2023/01/17	20	51.10	1	51.10	51.10	19	3,697	0.51%
2023/01/16	6	51.00	0	0.00	50.90	6	3,724	0.16%
2023/01/11	1	50.90	0	0.00	50.50	1	3,854	0.03%
2023/01/09	1	51.20	0	0.00	50.90	1	3,945	0.03%
2023/01/05	0	0.00	1	50.00	50.00	-1	3,981	-0.03%
2022/12/27	0	0.00	1	49.35	49.30	-1	4,117	-0.02%
2022/12/23	1	49.70	0	0.00	49.85	1	4,190	0.02%
2022/12/21	1	50.20	1	49.80	49.90	0	4,223	0.00%
2022/12/16	0	0.00	3	50.43	50.70	-3	4,206	-0.07%
2022/12/15	0	0.00	2	50.60	50.60	-2	4,210	-0.05%
2022/12/14	2	50.30	0	0.00	50.60	2	4,232	0.05%
2022/12/12	0	0.00	0.1	50.00	49.90	-0.1	4,281	0.00%
2022/12/09	1	50.30	1	51.20	50.30	0	4,294	0.00%
2022/12/07	0	0.00	4	50.05	50.10	-4	4,324	-0.09%
2022/12/06	5	51.26	1	51.10	50.60	4	4,321	0.09%
2022/12/02	0	0.00	2	50.65	51.00	-2	4,380	-0.05%
2022/12/01	1	50.70	0	0.00	50.30	1	4,376	0.02%
2022/11/29	2	49.08	1	49.35	49.55	1	4,402	0.02%
2022/11/28	1	50.00	1	50.90	49.65	0	4,372	0.00%
2022/11/24	6	49.58	6	49.23	49.25	0	4,259	0.00%
2022/11/23	1	50.00	0	50.10	50.10	1	4,175	0.02%
2022/11/22	1	49.15	0	0.00	50.10	1	4,174	0.02%
2022/11/21	5	50.10	0	0.00	50.10	5	4,172	0.12%
2022/11/18	6	50.50	6	50.10	50.10	0	4,186	0.00%
2022/11/17	7	49.67	9	50.09	50.30	-2	4,147	-0.05%
2022/11/16	1	49.55	2	49.40	50.00	-1	4,132	-0.02%
2022/11/11	9	48.01	16	48.43	48.35	-7	3,975	-0.18%
2022/11/10	0	0.00	13	46.32	46.75	-13	3,816	-0.34%
2022/11/09	1	45.90	4	46.09	46.15	-3	3,794	-0.08%
2022/11/08	4	45.60	5	45.97	45.30	-1	3,716	-0.03%
2022/11/04	1	44.15	3	44.35	44.65	-2	3,607	-0.06%
2022/11/03	1	43.45	1	43.85	44.00	0	3,581	0.00%
2022/11/02	10	44.00	5	44.35	43.85	5	3,611	0.14%
2022/11/01	4	43.28	8	43.56	43.95	-4	3,661	-0.11%
2022/10/31	2.1	41.98	6	42.03	41.85	-3.9	3,563	-0.11%
2022/10/28	2	42.23	6	43.00	41.65	-4	3,615	-0.11%
2022/10/26	1	39.80	0	0.00	39.70	1	3,520	0.03%
2022/10/25	0	0.00	5	40.40	39.75	-5	3,551	-0.14%
2022/10/24	0	0.00	1	40.00	39.70	-1	3,576	-0.03%
2022/10/21	1	38.60	0	0.00	38.70	1	3,586	0.03%
2022/10/20	1	39.00	0	0.00	38.85	1	3,572	0.03%
2022/10/19	2	39.40	0	0.00	39.30	2	3,566	0.06%
2022/10/18	1	39.65	1	40.05	40.15	0	3,549	0.00%
2022/10/14	0	0.00	1	39.80	40.70	-1	3,541	-0.03%
2022/10/13	6	39.19	0	0.00	38.50	6	3,635	0.17%
2022/10/12	5	40.15	0.1	40.20	40.15	4.9	3,611	0.14%
2022/10/11	13	41.33	0	0.00	41.00	13	3,652	0.36%
2022/10/07	0	0.00	6	44.03	44.25	-6	3,672	-0.16%
2022/10/06	0.1	43.75	0	0.00	44.15	0.1	3,702	0.00%
2022/09/30	1	39.20	0	0.00	41.80	1	3,847	0.03%
2022/09/29	0	0.00	2	40.80	40.90	-2	3,860	-0.05%
2022/09/28	0	0.00	1	41.30	39.40	-1	3,851	-0.03%
2022/09/27	1	41.15	0	0.00	41.40	1	3,850	0.03%
2022/09/26	0	0.00	1	42.20	40.65	-1	3,860	-0.03%
2022/09/22	0	0.00	1	42.60	43.80	-1	3,907	-0.03%
2022/09/21	1	43.55	1	43.20	43.20	0	3,920	0.00%
2022/09/20	1	43.90	1	44.20	44.05	0	3,940	0.00%
2022/09/16	1	45.80	1	45.40	45.00	0	3,966	0.00%
2022/09/14	0	46.75	0	0.00	46.80	0	4,046	0.00%
2022/09/13	0.8	46.76	2	46.95	46.70	-1.2	4,061	-0.03%
2022/09/12	1	46.80	0	0.00	46.65	1	4,086	0.02%
2022/09/08	1	46.00	6	45.85	46.00	-5	4,072	-0.12%
2022/09/06	1	43.85	0	0.00	43.25	1	4,107	0.02%
2022/09/02	1	45.70	2	45.38	45.60	-1	4,154	-0.02%
2022/08/31	0	0.00	0.1	45.00	45.80	-0.1	4,218	0.00%
2022/08/26	1	45.90	10	46.00	45.55	-9	4,283	-0.21%
2022/08/25	0	0.00	3	45.42	46.10	-3	4,437	-0.07%
2022/08/23	0	0.00	2	44.30	44.50	-2	4,650	-0.04%
2022/08/22	2	45.13	0	0.00	44.80	2	4,663	0.04%
2022/08/19	0.1	45.80	0	0.00	45.70	0.1	4,610	0.00%
2022/08/18	0	45.65	0	0.00	45.65	0	4,581	0.00%
2022/08/17	3	46.05	3	46.02	45.85	0	4,553	0.00%
2022/08/16	10	45.40	2	45.50	45.60	8	4,514	0.18%
2022/08/15	2	44.80	0	0.00	44.95	2	4,458	0.04%
2022/08/12	0	0.00	2	44.15	44.10	-2	4,395	-0.05%
2022/08/11	1	43.35	1	43.50	43.50	0	4,350	0.00%
2022/08/10	0	0.00	4	43.11	43.00	-4	4,290	-0.09%
2022/08/09	1	43.06	2	43.08	43.50	-1	4,269	-0.02%
2022/08/08	2	42.83	3	43.10	43.50	-1	4,212	-0.02%
2022/08/05	0	0.00	5	41.40	41.50	-5	4,074	-0.12%
2022/08/04	3	41.18	2	41.10	41.00	1	4,032	0.02%
2022/08/03	2	39.88	1	40.55	40.80	1	3,925	0.03%
2022/08/02	0	0.00	12	40.30	40.00	-12	3,873	-0.31%
2022/08/01	23	41.46	1	41.40	41.20	22	3,837	0.57%
2022/07/29	1	40.95	12	40.90	41.15	-11	3,775	-0.29%
2022/07/27	0	0.00	1	38.85	39.40	-1	3,638	-0.03%
2022/07/26	1	38.45	1	39.80	38.30	0	3,615	0.00%
2022/07/25	2	39.45	0	0.00	39.65	2	3,564	0.06%
2022/07/22	8	40.19	0	0.00	40.15	8	3,526	0.23%
2022/07/20	10	40.20	5	39.90	39.60	5	3,490	0.14%
2022/07/18	0	0.00	3	38.37	38.70	-3	3,375	-0.09%
2022/07/15	6	37.38	1	37.15	37.55	5	3,286	0.15%
2022/07/14	11	35.51	11	35.80	36.25	0	3,222	0.00%
2022/07/12	0	0.00	1	35.95	34.85	-1	3,135	-0.03%
2022/07/11	3	37.45	0	0.00	36.60	3	3,088	0.10%
2022/07/08	0	0.00	6	36.42	37.25	-6	3,019	-0.20%
2022/07/07	1	33.70	0	0.00	34.50	1	2,966	0.03%
2022/07/05	5	34.83	1	34.35	35.10	4	2,965	0.13%
2022/07/01	2	35.45	0	0.00	34.55	2	2,934	0.07%
2022/06/30	1	36.20	0	0.00	35.90	1	2,892	0.03%
2022/06/29	0	0.00	5	37.50	37.20	-5	2,842	-0.18%
2022/06/28	2	38.15	0	0.00	37.95	2	2,805	0.07%
2022/06/27	1	39.05	0	0.00	39.00	1	2,781	0.04%
2022/06/24	0	0.00	3	39.35	38.60	-3	2,734	-0.11%
2022/06/23	10	38.44	3	38.75	38.55	7	2,726	0.26%
2022/06/22	4	40.54	0	0.00	39.00	4	2,673	0.15%
2022/06/21	0	0.00	5	41.00	41.00	-5	2,602	-0.19%
2022/06/17	7	43.07	0	0.00	43.10	7	2,524	0.28%
2022/06/16	0	0.00	1	47.25	44.70	-1	2,470	-0.04%
2022/06/15	1	50.40	3	49.90	49.75	-2	2,387	-0.08%
2022/06/14	0	0.00	6	49.49	50.60	-6	2,348	-0.26%
2022/06/13	0	0.00	1	50.50	50.00	-1	2,307	-0.04%
2022/06/09	1	50.70	3	50.70	50.50	-2	2,219	-0.09%
2022/06/08	2	50.10	0	0.00	50.10	2	2,172	0.09%
2022/06/06	2	49.48	0	0.00	50.20	2	2,140	0.09%
2022/06/02	16	50.42	11	50.51	50.40	5	2,125	0.24%
2022/06/01	0	0.00	7	48.56	49.60	-7	1,963	-0.36%
2022/05/31	4	47.90	2	47.90	48.25	2	1,806	0.11%
2022/05/24	1	45.00	0	0.00	44.40	1	1,800	0.06%
2022/05/20	1	45.45	0	0.00	45.50	1	1,861	0.05%
2022/05/10	1	43.75	1	44.30	44.60	0	2,093	0.00%
2022/05/04	0	0.00	1	44.60	44.75	-1	2,204	-0.05%
2022/05/03	1	43.90	1	43.85	44.30	0	2,239	0.00%
2022/04/28	0	0.00	2	43.30	43.50	-2	2,326	-0.09%
2022/04/27	0	0.00	1	42.70	42.85	-1	2,343	-0.04%
2022/04/21	3	47.15	3	47.45	47.10	0	2,349	0.00%
2022/04/20	3	47.20	0	0.00	47.10	3	2,418	0.12%
2022/04/18	1	45.65	0	0.00	45.65	1	2,511	0.04%
2022/04/15	1	46.80	1	47.00	46.10	0	2,537	0.00%
2022/04/14	2	47.10	0	0.00	47.45	2	2,570	0.08%
2022/04/13	0	0.00	1	46.40	46.55	-1	2,640	-0.04%
2022/04/12	2	46.38	0	46.95	46.10	2	2,646	0.07%
2022/04/08	0	0.00	0.1	48.45	48.70	-0.1	2,644	0.00%
2022/04/01	0.1	49.80	0	0.00	49.60	0.1	2,671	0.00%
2022/03/30	3	50.00	3	49.93	50.10	0	2,714	0.00%
2022/03/29	3	49.80	0	0.00	49.50	3	2,733	0.11%
2022/03/23	0	0.00	6	50.60	50.70	-6	2,768	-0.22%
2022/03/22	6	49.91	0	0.00	50.20	6	2,784	0.22%
2022/03/18	0	0.00	10	50.40	50.40	-10	2,895	-0.35%
2022/03/17	10	49.80	0	0.00	50.30	10	2,898	0.34%
2022/03/14	0	0.00	3	50.10	50.20	-3	2,924	-0.10%
2022/03/10	0	0.00	4	50.23	50.50	-4	3,021	-0.13%
2022/03/09	1	49.15	0	0.00	48.80	1	3,080	0.03%
2022/03/08	6	49.47	5	48.38	48.30	1	3,136	0.03%
2022/03/07	1	50.00	0	0.00	50.00	1	3,153	0.03%
2022/03/04	2	51.70	0	0.00	51.70	2	3,246	0.06%
2022/03/03	7	51.84	0	0.00	52.00	7	3,297	0.21%
2022/03/02	0	0.00	1	51.10	51.30	-1	3,400	-0.03%
2022/03/01	8.1	51.30	0	0.00	51.30	8.1	3,507	0.23%
2022/02/24	0	49.65	0	0.00	49.20	0	3,643	0.00%
2022/02/23	2	50.50	0	0.00	50.50	2	3,777	0.05%
2022/02/22	1	51.20	0	0.00	50.00	1	3,815	0.03%
2022/02/18	0	51.70	0	0.00	51.50	0	3,877	0.00%
2022/02/17	6	51.87	1	51.90	51.70	5	3,931	0.13%
2022/02/16	0	52.00	0	0.00	51.70	0	4,002	0.00%
2022/02/14	4	51.90	0	0.00	51.60	4	4,139	0.10%
2022/02/09	0	0.00	7	52.90	54.40	-7	4,347	-0.16%
2022/02/08	7	52.17	0	0.00	52.10	7	4,403	0.16%
2022/01/26	3	52.07	2	52.40	52.20	1	4,650	0.02%
2022/01/24	1	53.10	10	51.90	53.00	-9	4,966	-0.18%
2022/01/21	0	0.00	5	53.30	53.00	-5	5,218	-0.10%
2022/01/20	5	53.30	0	0.00	53.30	5	5,229	0.10%
2022/01/19	4	53.40	1	53.00	53.20	3	5,266	0.06%
2022/01/18	1	53.50	5	53.50	52.70	-4	5,333	-0.07%
2022/01/17	0	0.00	10	53.35	53.20	-10	5,378	-0.19%
2022/01/14	1	52.00	3	52.00	51.90	-2	5,469	-0.04%
2022/01/13	5	51.70	10	51.60	51.70	-5	5,598	-0.09%
2022/01/11	1	53.00	1	54.10	52.20	0	5,670	0.00%
2022/01/10	2	52.70	2	52.70	53.30	0	5,736	0.00%
2022/01/06	11.1	53.91	0	0.00	54.10	11.1	5,840	0.19%
2022/01/05	0	0.00	3	54.70	54.60	-3	5,891	-0.05%
2022/01/04	4	54.35	0	0.00	54.30	4	6,025	0.07%
2021/12/30	2	56.00	1	56.10	55.50	1	6,197	0.02%
2021/12/28	1	55.50	13	55.50	55.20	-12	6,429	-0.19%
2021/12/24	1	55.00	1	55.30	55.30	0	6,582	0.00%
2021/12/23	10	55.20	0	0.00	54.80	10	6,681	0.15%
2021/12/22	0	0.00	6	55.47	55.50	-6	6,810	-0.09%
2021/12/21	0	0.00	1	54.30	54.70	-1	6,856	-0.01%
2021/12/16	0	0.00	1	54.90	55.20	-1	7,242	-0.01%
2021/12/15	1	54.40	3	53.73	54.30	-2	7,325	-0.03%
2021/12/14	1	54.00	0	0.00	53.50	1	7,377	0.01%
2021/12/10	7	55.80	5	56.20	55.80	2	7,661	0.03%
2021/12/09	5	55.70	3	56.23	55.70	2	7,878	0.03%
2021/12/08	2	55.90	5	56.50	56.30	-3	7,967	-0.04%
2021/12/07	5	55.70	0	0.00	55.60	5	8,109	0.06%
2021/12/06	0	0.00	1	57.10	57.00	-1	8,377	-0.01%
2021/12/03	0	56.90	3	57.20	57.60	-3	8,616	-0.03%
2021/12/02	8	57.04	2	56.90	56.90	6	8,791	0.07%
2021/12/01	1	56.70	2	56.40	56.70	-1	9,061	-0.01%
2021/11/30	1	54.00	19	55.01	55.50	-18	9,265	-0.19%
2021/11/29	2	54.40	2	52.55	54.40	0	9,701	0.00%
2021/11/26	4	54.00	11	53.13	53.00	-7	10,180	-0.07%
2021/11/25	6	55.52	2	56.00	54.90	4	10,603	0.04%
2021/11/24	4	56.13	2	56.15	56.00	2	12,244	0.02%
2021/11/23	1	56.00	0	0.00	56.00	1	13,642	0.01%
2021/11/22	11.2	56.12	11	55.97	57.60	0.2	13,796	0.00%
2021/11/19	0	0.00	5	56.80	56.60	-5	13,942	-0.04%
2021/11/18	7	58.09	0	0.00	57.30	7	14,141	0.05%
2021/11/17	0	0.00	5.3	57.79	57.70	-5.3	14,253	-0.04%
2021/11/16	8	57.60	7	58.19	57.40	1	14,345	0.01%
2021/11/15	0	0.00	11	58.15	58.30	-11	14,469	-0.08%
2021/11/12	13	57.34	1	57.90	57.20	12	14,623	0.08%
2021/11/11	7	58.63	0	0.00	58.60	7	14,677	0.05%
2021/11/10	2	59.25	1	59.40	59.40	1	14,744	0.01%
2021/11/09	8	58.65	9	58.87	58.50	-1	14,990	-0.01%
2021/11/08	2	59.50	0.1	59.50	58.90	1.9	15,168	0.01%
2021/11/05	1	60.00	2	60.35	61.30	-1	15,129	-0.01%
2021/11/04	4	59.18	8	59.35	59.50	-4	15,237	-0.03%
2021/11/03	8.3	58.38	2	59.60	58.20	6.3	15,291	0.04%
2021/11/02	8	60.35	7	60.24	59.80	1	15,548	0.01%
2021/11/01	23	61.35	13	61.42	61.50	10	15,592	0.06%
2021/10/29	48	59.78	37	59.25	59.40	11	15,652	0.07%
2021/10/28	0	0.00	2	58.05	57.70	-2	15,872	-0.01%
2021/10/27	0	57.20	1	57.00	57.50	-1	16,604	-0.01%
2021/10/26	12	57.86	6	57.55	56.80	6	16,845	0.04%
2021/10/25	2	57.90	2	57.60	58.10	0	16,942	0.00%
2021/10/22	4	57.60	8	57.66	57.70	-4	17,212	-0.02%
2021/10/21	5	57.58	5	57.06	56.60	0	17,370	0.00%
2021/10/20	2	58.05	5.2	58.19	58.00	-3.2	17,637	-0.02%
2021/10/19	5	56.90	0	0.00	57.50	5	17,857	0.03%
2021/10/18	51	57.13	57	55.67	55.40	-6	18,163	-0.03%
2021/10/15	9	56.36	2	56.70	56.70	7	18,840	0.04%
2021/10/14	1	54.10	2.1	53.96	54.00	-1.1	19,648	-0.01%
2021/10/13	0	0.00	22.2	53.58	53.50	-22.2	20,004	-0.11%
2021/10/12	21	52.77	2	52.85	52.90	19	20,096	0.09%
2021/10/08	1	56.40	2	55.95	55.90	-1	20,389	0.00%
2021/10/07	3	56.13	2	56.35	56.30	1	21,687	0.00%
2021/10/06	2	55.55	0	0.00	54.10	2	22,623	0.01%
2021/10/05	3	55.27	1	55.50	55.60	2	22,723	0.01%
2021/10/04	1	56.30	0	0.00	54.70	1	22,591	0.00%
2021/10/01	3	56.77	0	0.00	55.70	3	22,740	0.01%
2021/09/30	27	58.41	29	57.84	58.50	-2	22,859	-0.01%
2021/09/29	31	57.69	28	58.54	57.20	3	22,762	0.01%
2021/09/28	2	60.60	0	0.00	60.60	2	22,649	0.01%
2021/09/27	17	60.95	15	61.45	60.50	2	22,617	0.01%
2021/09/24	3	62.43	4	62.48	62.90	-1	22,495	0.00%
2021/09/23	3	60.60	0	0.00	60.00	3	22,317	0.01%
2021/09/22	2	60.05	0	0.00	59.60	2	22,350	0.01%
2021/09/17	6	61.95	3	62.50	62.40	3	22,326	0.01%
2021/09/16	12	63.05	15	62.73	61.80	-3	22,421	-0.01%
2021/09/15	5	63.66	0	0.00	64.30	5	22,291	0.02%
2021/09/14	11	63.20	1	64.70	64.60	10	22,151	0.05%
2021/09/13	9	64.31	0	0.00	64.00	9	21,953	0.04%
2021/09/10	9	65.70	12	65.42	65.60	-3	21,916	-0.01%
2021/09/09	17	64.94	15	65.95	66.40	2	21,738	0.01%
2021/09/08	30	64.36	26	65.13	63.00	4	21,414	0.02%
2021/09/07	1	64.50	3	65.00	65.80	-2	21,179	-0.01%
2021/09/06	29	67.45	22	67.04	66.40	7	20,977	0.03%
2021/09/03	11	67.38	12	67.53	67.30	-1	20,743	0.00%
2021/09/02	17	67.32	14	67.00	65.80	3	20,805	0.01%
2021/09/01	18	69.89	28	69.68	69.00	-10	20,307	-0.05%
2021/08/31	19	70.77	14	69.61	71.80	5	19,856	0.03%
2021/08/30	84	69.46	86	69.61	70.20	-2	19,361	-0.01%
2021/08/27	43	67.29	54.1	67.79	69.10	-11	17,627	-0.06%
2021/08/26	11	62.75	9	62.83	62.90	2	16,152	0.01%
2021/08/25	6	62.25	8	62.04	62.00	-2	15,912	-0.01%
2021/08/24	3	61.10	8	60.94	62.40	-5	15,598	-0.03%
2021/08/23	4	59.70	5.3	60.03	60.10	-1.3	15,377	-0.01%
2021/08/20	3	58.03	2	58.00	58.20	1	15,262	0.01%
2021/08/19	6	57.28	1	58.10	57.20	5	15,117	0.03%
2021/08/18	6	57.20	8	56.84	59.40	-2	14,921	-0.01%
2021/08/17	1	57.47	28	56.42	54.30	-27	14,733	-0.18%
2021/08/16	22	57.19	1	57.70	56.50	21	14,598	0.14%
2021/08/13	2.1	59.05	1	58.90	56.80	1.1	14,477	0.01%
2021/08/12	2	60.60	2.2	60.51	60.80	-0.2	14,211	0.00%
2021/08/11	3.1	59.56	0	0.00	58.80	3.1	13,972	0.02%
2021/08/10	8	59.98	1	60.50	61.00	7	13,860	0.05%
2021/08/09	1	60.50	1	60.50	60.40	0	13,700	0.00%
2021/08/06	21.3	63.41	14.1	63.71	61.70	7.3	13,599	0.05%
2021/08/05	10	62.30	3	62.47	63.10	7	13,217	0.05%
2021/08/04	2	63.40	18	62.46	62.70	-16	13,128	-0.12%
2021/08/03	22	63.53	25	63.43	63.00	-3	12,951	-0.02%
2021/08/02	25	62.31	23.4	62.39	63.00	1.6	12,488	0.01%
2021/07/30	13	58.76	14	58.91	59.20	-1	11,748	-0.01%
2021/07/29	17	56.67	10	56.99	57.70	7	11,553	0.06%
2021/07/28	3	54.77	14	55.58	55.70	-11	11,426	-0.10%
2021/07/27	7	57.84	10	57.60	57.50	-3	11,225	-0.03%
2021/07/26	19	59.47	28.2	59.68	59.90	-9.2	11,074	-0.08%
2021/07/23	16	57.90	21	57.90	57.20	-5	10,768	-0.05%
2021/07/22	22	59.45	35	59.65	59.50	-13	10,663	-0.12%
2021/07/21	54	59.56	56	59.66	58.50	-2	10,434	-0.02%
2021/07/20	114	56.94	60.3	57.22	58.30	53.7	9,936	0.54%	大買/
2021/07/19	21.1	55.12	53.1	54.81	54.40	-32	9,056	-0.35%
2021/07/16	4	52.63	23	52.72	53.30	-19	8,738	-0.22%
2021/07/15	58	52.42	33	52.54	52.40	25	8,594	0.29%
2021/07/14	54.3	54.91	38.1	55.05	55.90	16.2	8,222	0.20%
2021/07/13	43	50.39	53.7	52.03	52.10	-10.7	6,875	-0.16%
2021/07/12	3.5	47.75	12	47.91	48.15	-8.5	5,872	-0.14%
2021/07/09	3	47.07	25	46.99	46.90	-22	5,727	-0.38%
2021/07/08	21	47.63	14	47.21	46.85	7	5,860	0.12%
2021/07/07	8	46.45	4	46.63	47.00	4	5,729	0.07%
2021/07/06	7	45.56	1	45.75	45.75	6	5,640	0.11%
2021/07/05	0	0.00	4	46.00	45.95	-4	5,715	-0.07%
2021/07/02	4	45.21	0	45.10	45.20	4	5,800	0.07%
2021/07/01	1	44.90	0	0.00	44.40	1	5,925	0.02%
2021/06/30	6	44.76	6	44.72	45.20	0	5,954	0.00%
2021/06/29	6	44.65	10.1	45.25	44.50	-4.1	5,939	-0.07%
2021/06/28	11	45.72	14	45.56	46.00	-3	5,891	-0.05%
2021/06/25	1	46.00	25.3	45.62	45.80	-24.3	5,910	-0.41%
2021/06/23	3	44.45	13	44.35	44.50	-10	5,913	-0.17%
2021/06/22	0	0.00	1	43.70	43.90	-1	5,920	-0.02%
2021/06/18	0	44.25	0	0.00	44.50	0	5,988	0.00%
2021/06/17	2	43.70	0	0.00	44.10	2	6,047	0.03%
2021/06/16	1	43.50	0	0.00	43.50	1	6,072	0.02%
2021/06/11	2	44.20	4	44.35	44.20	-2	6,144	-0.03%
2021/06/10	26.1	45.24	4.2	44.91	44.50	21.9	6,097	0.36%
2021/06/09	7	44.12	0	0.00	44.20	7	5,872	0.12%
2021/06/08	1	43.90	6	43.89	44.10	-5	5,903	-0.08%
2021/06/07	0	42.60	2	42.90	43.00	-2	5,914	-0.03%
2021/06/03	2	42.60	0	0.00	42.60	2	6,045	0.03%
2021/05/31	1	42.60	0	0.00	42.50	1	6,250	0.02%
2021/05/28	1	42.60	0	0.00	42.55	1	6,332	0.02%
2021/05/27	0	0.00	3	40.35	40.95	-3	6,428	-0.05%
2021/05/24	1.1	39.55	0	0.00	39.60	1.1	6,805	0.02%
2021/05/20	7	39.85	2	39.65	39.40	5	7,100	0.07%
2021/05/19	8	39.21	0	0.00	39.20	8	7,278	0.11%
2021/05/12	0	0.00	6	40.08	38.40	-6	9,528	-0.06%
2021/05/11	10	40.33	13	41.40	40.55	-3	9,544	-0.03%
2021/05/10	1	43.00	0	0.00	43.00	1	9,531	0.01%
2021/05/07	1	41.20	7	41.89	42.55	-6	9,559	-0.06%
2021/05/06	9	40.81	1	41.45	40.90	8	9,609	0.08%
2021/05/05	3	42.87	1	42.35	42.00	2	9,654	0.02%
2021/05/04	4	43.38	15	42.86	42.95	-11	9,828	-0.11%
2021/05/03	14.1	45.45	1	45.70	44.70	13.1	9,932	0.13%
2021/04/29	13	47.58	1	47.30	47.20	12	9,931	0.12%
2021/04/28	16.1	47.74	24	47.58	48.00	-8	10,555	-0.08%
2021/04/27	17	47.76	2	47.33	47.25	15	10,606	0.14%
2021/04/26	49.1	47.46	83	47.79	47.90	-33.9	10,663	-0.32%
2021/04/23	5	46.00	0	0.00	46.00	5	10,433	0.05%
2021/04/22	0	0.00	1	46.00	44.70	-1	10,474	-0.01%
2021/04/21	1	46.40	1.1	46.10	46.10	-0.1	10,437	0.00%
2021/04/19	1	45.05	1	45.10	45.35	0	10,944	0.00%
2021/04/15	1	44.35	5	44.55	44.50	-4	11,014	-0.04%
2021/04/14	4	44.16	10	43.57	44.05	-6	11,015	-0.05%
2021/04/13	12	45.56	1	45.40	45.15	11	10,919	0.10%
2021/04/12	7	46.28	5	46.38	46.10	2	10,932	0.02%
2021/04/09	10	46.30	1	46.90	46.70	9	10,850	0.08%
2021/04/08	1	46.40	2	46.55	46.75	-1	10,773	-0.01%
2021/04/07	16	46.16	56	46.21	46.70	-40	10,641	-0.38%
2021/04/06	4	45.69	0	0.00	45.70	4	10,496	0.04%
2021/04/01	18	44.95	33	44.90	44.90	-15	10,468	-0.14%
2021/03/31	27	45.30	0	0.00	45.00	27	10,460	0.26%
2021/03/30	4	45.28	0.1	45.50	45.35	4	10,427	0.04%
2021/03/29	2	45.95	1	45.90	45.85	1	10,330	0.01%
2021/03/26	5.1	45.97	2	46.28	45.90	3.1	10,305	0.03%
2021/03/25	1	45.25	1	45.05	45.20	0	10,148	0.00%
2021/03/24	4	44.59	0	0.00	44.60	4	10,119	0.04%
2021/03/23	12	45.43	3.2	45.33	45.20	8.8	10,091	0.09%
2021/03/22	22	44.77	4	44.75	45.10	18	9,994	0.18%
2021/03/19	2	44.00	20	44.20	44.05	-18	9,966	-0.18%
2021/03/18	20	44.38	0	0.00	44.35	20	9,987	0.20%
2021/03/17	0	0.00	7	43.71	44.00	-7	10,005	-0.07%
2021/03/16	3	43.85	0	0.00	43.80	3	10,040	0.03%
2021/03/15	5	44.07	0	0.00	43.85	5	10,186	0.05%
2021/03/12	10	44.40	0	0.00	44.25	10	10,161	0.10%
2021/03/11	6	43.79	0	0.00	44.15	6	10,189	0.06%
2021/03/09	2	42.25	3	42.12	42.45	-1	10,149	-0.01%
2021/03/08	2	43.70	3	43.35	43.30	-1	10,122	-0.01%
2021/03/05	11	43.92	2	43.78	43.90	9	10,168	0.09%
2021/03/04	0	0.00	33	44.07	43.60	-33	10,221	-0.32%
2021/03/03	13	44.79	1	44.80	44.80	12	10,155	0.12%
2021/03/02	3	46.12	2	46.25	45.50	1	10,088	0.01%
2021/02/26	3	45.80	6	45.74	45.90	-3	10,030	-0.03%
2021/02/25	1	45.55	5	45.37	45.35	-4	10,222	-0.04%
2021/02/24	22	46.00	5	45.85	45.60	17	10,283	0.17%
2021/02/23	97	46.52	99	46.14	46.15	-2	10,120	-0.02%
2021/02/22	17	45.97	11	46.08	46.80	6	9,978	0.06%
2021/02/19	21	46.38	1	45.90	46.15	20	9,808	0.20%
2021/02/18	30	47.73	9	47.99	47.50	21	9,634	0.22%
2021/02/17	43	48.96	13	49.10	49.00	30	9,409	0.32%
2021/02/05	27	47.51	33	47.92	47.55	-6	8,932	-0.07%
2021/02/04	40	46.90	42	47.01	47.80	-2	8,421	-0.02%
2021/02/03	14	45.76	40	45.60	45.70	-26	7,728	-0.34%
2021/02/02	1	42.75	0	0.00	43.60	1	7,246	0.01%
2021/01/29	1	43.35	1	43.30	41.65	0	7,136	0.00%
2021/01/28	4	43.20	3	43.70	42.80	1	7,095	0.01%
2021/01/27	3	44.25	2	44.70	44.25	1	7,018	0.01%
2021/01/26	5	44.75	6	43.93	43.80	-1	6,880	-0.01%
2021/01/25	1	43.60	5	43.30	43.80	-4	6,672	-0.06%
2021/01/22	9	42.02	11.2	41.76	42.20	-2.2	6,492	-0.03%
2021/01/21	111	43.03	115	41.75	41.60	-4	6,384	-0.06%	大買/大賣/
2021/01/20	6	41.78	8	41.89	42.00	-2	5,695	-0.04%
2021/01/19	6	41.48	8	41.33	40.95	-2	5,494	-0.04%
2021/01/18	1	39.20	0	0.00	40.25	1	5,361	0.02%
2021/01/14	1	40.40	0	0.00	40.75	1	5,203	0.02%
2021/01/13	1	40.50	1	40.35	40.40	0	5,162	0.00%
2021/01/12	1	41.90	22	42.12	40.35	-21	5,046	-0.42%
2021/01/11	1	39.90	7	39.54	40.35	-6	4,488	-0.13%
2021/01/08	3	38.97	0	0.00	38.55	3	4,357	0.07%
2021/01/07	3	38.88	2	38.85	38.90	1	4,347	0.02%
2021/01/05	0	0.00	14.2	39.50	39.75	-14.2	4,303	-0.33%
2020/12/29	6	38.62	10	38.60	38.05	-4	4,152	-0.10%
2020/12/28	2	38.50	1	38.55	38.55	1	4,160	0.02%
2020/12/25	0	0.00	20	38.50	38.45	-20	4,141	-0.48%
2020/12/24	2	37.90	0	0.00	37.90	2	4,155	0.05%
2020/12/23	1	37.65	0	0.00	37.50	1	4,149	0.02%
2020/12/22	1	37.90	0.3	37.90	37.10	0.7	4,176	0.02%
2020/12/21	21	38.01	0	0.00	37.90	21	4,174	0.50%
2020/12/16	10	38.78	0.1	38.65	38.65	9.9	4,164	0.24%
2020/12/15	1	38.60	2	38.55	38.15	-1	4,202	-0.02%
2020/12/14	3	39.38	0	0.00	39.50	3	4,167	0.07%
2020/12/11	6	40.20	0	0.00	39.45	6	4,307	0.14%
2020/12/10	1	40.10	3	39.93	40.10	-2	4,403	-0.05%
2020/12/09	4	40.83	25.1	40.33	41.05	-21.1	4,306	-0.49%
2020/12/08	22	39.10	0	39.00	39.00	22	4,136	0.53%
2020/12/07	4	38.86	22	38.85	39.50	-18	4,081	-0.44%
2020/12/04	22	38.03	2	38.80	38.85	20	3,990	0.50%
2020/12/03	0	0.00	5	37.82	37.90	-5	3,969	-0.13%
2020/12/02	5	38.45	4	38.99	38.40	1	3,929	0.02%
2020/12/01	1	37.60	29	37.94	38.40	-28	3,859	-0.73%
2020/11/30	2	37.73	26	37.70	37.35	-24	3,775	-0.64%
2020/11/27	0	0.00	11	37.25	37.15	-11	3,702	-0.30%
2020/11/26	2	37.05	0	0.00	37.00	2	3,677	0.05%
2020/11/25	4	36.91	22	36.98	36.80	-18	3,678	-0.49%
2020/11/24	38	37.98	22	37.62	37.40	16	3,630	0.44%
2020/11/23	19	36.18	37	36.13	37.10	-18	3,319	-0.54%
2020/11/18	2	35.10	0	0.00	35.10	2	3,224	0.06%
2020/11/17	14	35.57	25	35.40	35.35	-11	3,246	-0.34%
2020/11/16	2	35.13	1	35.15	35.15	1	3,318	0.03%
2020/11/13	20	34.70	0	0.00	34.80	20	3,385	0.59%
2020/11/12	3	34.75	4	35.03	34.80	-1	3,481	-0.03%
2020/11/11	0	0.00	10	34.80	34.75	-10	3,532	-0.28%
2020/11/10	3	34.47	1	34.60	34.60	2	3,568	0.06%
2020/11/09	0	0.00	5	34.69	34.80	-5	3,603	-0.14%
2020/11/06	14	34.01	0	0.00	33.95	14	3,620	0.39%
2020/11/05	5	34.06	6	33.58	34.00	-1	3,702	-0.03%
2020/11/03	7	33.12	0	0.00	33.05	7	3,824	0.18%
2020/11/02	1	32.70	1	32.95	32.95	0	3,984	0.00%
2020/10/30	5	33.83	0	0.00	33.35	5	4,038	0.12%
2020/10/28	13	34.28	10	34.58	34.30	3	4,352	0.07%
2020/10/27	20	34.20	31	34.36	34.65	-11	4,642	-0.24%
2020/10/26	13	34.31	9	34.56	34.25	4	4,662	0.09%
2020/10/21	5	33.84	1	33.80	33.95	4	4,887	0.08%
2020/10/20	0	0.00	2	33.55	33.60	-2	5,017	-0.04%
2020/10/16	5	33.47	2	33.63	33.30	3	5,070	0.06%
2020/10/14	2	34.23	9	34.31	34.40	-7	5,048	-0.14%
2020/10/13	0	0.00	3	33.40	33.55	-3	5,005	-0.06%
2020/10/08	10	33.55	20	33.40	33.25	-10	5,058	-0.20%
2020/10/07	0	0.00	5	33.50	33.50	-5	5,122	-0.10%
2020/10/06	5	33.53	5.2	33.49	33.30	-0.2	5,170	0.00%
2020/10/05	2	33.25	0	0.00	33.10	2	5,263	0.04%
2020/09/25	2	32.20	0	0.00	30.90	2	5,483	0.04%
2020/09/23	3	33.20	12	32.85	32.85	-9	5,527	-0.16%
2020/09/21	9	33.69	1	33.45	33.40	8	5,656	0.14%
2020/09/18	6	34.10	0	0.00	34.10	6	5,642	0.11%
2020/09/17	3	34.45	0	0.00	34.45	3	5,611	0.05%
2020/09/16	23	35.15	14	34.73	34.70	9	5,604	0.16%
2020/09/15	24	34.74	34	34.35	34.95	-10	5,436	-0.18%
2020/09/14	2	32.90	0	0.00	33.00	2	5,267	0.04%
2020/09/11	5	32.55	0	0.00	32.60	5	5,289	0.09%
2020/09/10	5	32.80	3	33.08	32.80	2	5,304	0.04%
2020/09/09	2	32.83	6	32.80	33.05	-4	5,330	-0.08%
2020/09/08	7	33.34	0	0.00	33.05	7	5,419	0.13%
2020/09/04	0	0.00	10	32.35	32.75	-10	5,569	-0.18%
2020/09/03	5	33.20	1	33.40	33.05	4	5,579	0.07%
2020/09/02	1	33.20	0	0.00	32.95	1	5,588	0.02%
2020/08/31	12	32.98	0	0.00	32.75	12	5,688	0.21%
2020/08/28	6	33.25	0	0.00	33.35	6	5,865	0.10%
2020/08/27	6	33.26	0	0.00	32.85	6	5,926	0.10%
2020/08/26	1	32.95	0	0.00	33.00	1	5,919	0.02%
2020/08/20	6	32.05	0	0.00	32.25	6	5,848	0.10%
2020/08/18	11	34.00	0	0.00	33.95	11	5,846	0.19%
2020/08/17	1.1	35.05	11	34.86	35.00	-9.9	5,772	-0.17%
2020/08/14	0.1	34.65	0	0.00	34.80	0.1	5,708	0.00%
2020/08/13	0	0.00	3	35.08	34.30	-3	5,671	-0.05%
2020/08/12	3	34.90	0	0.00	34.70	3	5,644	0.05%
2020/08/11	5	34.53	0	0.00	34.80	5	5,583	0.09%
2020/08/10	15	35.52	2	36.40	35.30	13	5,515	0.24%
2020/08/07	28	35.28	0	0.00	35.45	28	5,450	0.51%
2020/08/06	8	35.40	0	0.00	35.90	8	5,404	0.15%
2020/08/04	0	0.00	5	36.67	36.75	-5	5,218	-0.10%
2020/08/03	3	35.93	5	36.26	36.45	-2	5,143	-0.04%
2020/07/31	1	34.40	10	34.72	34.95	-9	4,912	-0.18%
2020/07/30	0	0.00	2	32.00	32.30	-2	4,610	-0.04%
2020/07/29	0	0.00	0	30.80	30.90	0	4,649	0.00%
2020/07/28	10	30.13	2	30.23	30.15	8	4,768	0.17%
2020/07/27	1	32.40	0	0.00	32.25	1	4,685	0.02%
2020/07/24	0	0.00	22	32.25	32.25	-22	4,558	-0.48%
2020/07/23	1	31.80	5	31.79	31.80	-4	4,428	-0.09%
2020/07/22	5	31.25	0	0.00	31.15	5	4,416	0.11%
2020/07/21	0	0.00	3	31.20	31.00	-3	4,419	-0.07%
2020/07/17	1	30.50	0	0.00	30.50	1	4,447	0.02%
2020/07/16	2	31.00	1	30.90	31.00	1	4,482	0.02%
2020/07/14	1	32.10	3	32.00	32.00	-2	4,624	-0.04%
2020/07/13	0	0.00	1	31.35	31.65	-1	4,571	-0.02%
2020/07/10	1	30.10	1	30.35	30.30	0	4,574	0.00%
2020/07/09	2	31.45	2	31.60	31.40	0	4,498	0.00%
2020/07/08	4	32.09	20	31.75	32.15	-16	4,445	-0.36%
2020/07/07	6	32.92	0	0.00	32.80	6	4,418	0.14%
2020/07/06	2	32.60	0.1	32.65	32.65	1.9	4,426	0.04%
2020/07/03	6	32.20	2	32.25	32.30	4	4,460	0.09%
2020/07/02	0	0.00	4	32.85	32.75	-4	4,493	-0.09%
2020/07/01	0	0.00	6	32.17	32.20	-6	4,460	-0.13%
2020/06/24	2	30.80	0	0.00	30.85	2	4,376	0.05%
2020/06/23	0	0.00	1	30.85	30.85	-1	4,435	-0.02%
2020/06/19	0	0.00	7	30.56	30.35	-7	4,535	-0.15%
2020/06/18	2	30.30	0	0.00	30.30	2	4,557	0.04%
2020/06/17	2	30.30	0.8	30.30	30.30	1.2	4,537	0.03%
2020/06/15	5	30.77	7	31.07	30.70	-2	4,577	-0.04%
2020/06/12	3	29.63	4	30.03	30.45	-1	4,497	-0.02%
2020/06/11	7	30.01	0	0.00	29.60	7	4,459	0.16%
2020/06/10	8	30.76	2	30.80	30.80	6	4,402	0.14%
2020/06/09	0	0.00	1	31.10	30.80	-1	4,470	-0.02%
2020/06/08	3	31.28	3	31.10	30.65	0	4,503	0.00%
2020/06/05	2	30.55	2	30.55	30.65	0	4,431	0.00%
2020/06/04	1	30.25	3	30.45	30.55	-2	4,420	-0.05%
2020/06/03	0	0.00	5	29.43	29.65	-5	4,252	-0.12%
2020/06/02	2	28.60	7	28.86	28.75	-5	4,183	-0.12%
2020/06/01	6	28.71	0	0.00	28.70	6	4,240	0.14%
2020/05/29	0	0.00	2	28.10	28.15	-2	4,247	-0.05%
2020/05/28	3	29.12	0	0.00	28.30	3	4,255	0.07%
2020/05/27	0	0.00	32	28.94	28.80	-32	4,249	-0.75%
2020/05/26	7	29.02	0	0.00	28.95	7	4,241	0.17%
2020/05/25	14	28.74	16	28.77	29.35	-2	4,181	-0.05%
2020/05/21	2	27.95	0	0.00	28.10	2	4,023	0.05%
2020/05/20	0	0.00	2	28.25	27.85	-2	4,022	-0.05%
2020/05/15	5	27.20	0	0.00	27.15	5	3,946	0.13%
2020/05/14	6	27.18	0	0.00	27.15	6	3,911	0.15%
2020/05/13	3	27.92	0	0.00	28.10	3	3,902	0.08%
2020/05/12	3	27.75	0	0.00	27.75	3	3,890	0.08%
2020/05/11	1	28.30	2	28.30	28.15	-1	3,897	-0.03%
2020/05/07	2	27.85	3	27.68	28.10	-1	3,859	-0.03%
2020/05/06	5	28.05	6	27.87	27.80	-1	3,840	-0.03%
2020/05/05	2	27.90	10	28.14	27.85	-8	3,815	-0.21%
2020/05/04	0	0.00	11	27.10	27.35	-11	3,726	-0.30%
2020/04/30	9	26.00	9	26.14	26.35	0	3,590	0.00%
2020/04/29	1	25.85	1	26.00	25.75	0	3,554	0.00%
2020/04/28	1	25.55	0	0.00	25.85	1	3,526	0.03%
2020/04/23	1	25.60	1	25.45	25.55	0	3,487	0.00%
2020/04/21	5	24.75	2	25.45	24.85	3	3,421	0.09%
2020/04/20	20	25.45	22	25.90	25.90	-2	3,365	-0.06%
2020/04/17	6	25.92	5	25.75	25.25	1	3,304	0.03%
2020/04/16	0	0.00	12	24.66	24.70	-12	3,136	-0.38%
2020/04/15	14	24.61	3	24.60	24.55	11	3,114	0.35%
2020/04/14	3	24.15	6	24.21	24.40	-3	3,060	-0.10%
2020/04/13	7	24.11	7	23.93	23.85	0	3,036	0.00%
2020/04/10	13	24.49	5	24.25	24.20	8	3,026	0.26%
2020/04/09	10	23.82	12	23.87	23.95	-2	2,994	-0.07%
2020/04/08	10	22.83	4	23.13	23.40	6	2,976	0.20%
2020/04/07	3	21.80	7	22.29	22.40	-4	2,906	-0.14%
2020/04/06	0	0.00	4	21.29	21.40	-4	2,817	-0.14%
2020/04/01	9	20.96	0	0.00	20.85	9	2,783	0.32%
2020/03/31	1	20.70	5	20.55	20.85	-4	2,757	-0.15%
2020/03/27	5	21.65	1	20.70	20.80	4	2,718	0.15%
2020/03/26	4	20.78	0	0.00	20.80	4	2,676	0.15%
2020/03/24	4	20.46	3	20.20	20.25	1	2,706	0.04%
2020/03/20	1	19.90	0	0.00	20.50	1	2,836	0.04%
2020/03/19	2	18.95	1	20.00	18.90	1	2,825	0.04%
2020/03/18	0	0.00	7	21.45	21.00	-7	2,828	-0.25%
2020/03/16	1	23.45	0	0.00	22.35	1	2,763	0.04%
2020/03/13	1	23.15	0	0.00	23.80	1	2,671	0.04%
2020/03/12	2	26.20	0	0.00	25.10	2	2,557	0.08%
2020/03/11	6	27.05	0	0.00	26.75	6	2,497	0.24%
2020/03/10	0	0.00	1	26.90	27.25	-1	2,464	-0.04%
2020/03/09	1	26.65	26	26.60	26.45	-25	2,406	-1.04%
2020/03/06	26	27.54	10	27.60	27.40	16	2,342	0.68%
2020/03/05	5	27.55	7	27.62	27.30	-2	2,300	-0.09%
2020/03/04	0	0.00	1	27.05	27.00	-1	2,215	-0.05%
2020/03/03	16	26.55	0	0.00	26.55	16	2,187	0.73%
2020/02/25	1	27.25	1	27.60	27.55	0	2,103	0.00%
2020/02/14	0	0.00	1	27.60	27.55	-1	2,024	-0.05%
2020/02/13	8	27.73	0	0.00	27.20	8	1,988	0.40%
2020/02/12	0	0.00	2	27.30	27.40	-2	1,964	-0.10%
2020/02/11	1	26.85	0	0.00	26.90	1	1,937	0.05%
2020/02/07	2	27.08	0	0.00	26.85	2	1,905	0.10%
2020/02/06	0	0.00	1	27.10	27.40	-1	1,885	-0.05%
2020/02/05	2	26.48	0	0.00	26.75	2	1,875	0.11%
2020/02/04	1	26.45	0	0.00	26.55	1	1,850	0.05%
2020/02/03	5	25.70	0	0.00	26.10	5	1,851	0.27%
2020/01/31	5	27.45	0	0.00	27.35	5	1,831	0.27%
2020/01/30	2	27.83	0	0.00	27.20	2	1,937	0.10%
2020/01/17	22	29.60	0	0.00	29.60	22	1,914	1.15%
2020/01/14	0	0.00	3	29.65	29.70	-3	1,932	-0.16%
2020/01/09	0	0.00	3	29.58	29.20	-3	1,932	-0.16%
2020/01/08	0	0.00	0.4	29.05	29.00	-0.4	1,921	-0.02%
2020/01/07	4	29.20	6	29.25	29.10	-2	1,917	-0.10%
2020/01/06	3	29.55	0	0.00	29.55	3	1,896	0.16%
2020/01/03	0	0.00	1	31.20	30.40	-1	1,868	-0.05%
2020/01/02	14	31.70	0	0.00	31.45	14	1,822	0.77%
2019/12/26	1	30.65	1	30.60	30.75	0	1,712	0.00%
2019/12/25	2	30.55	1	30.50	30.55	1	1,689	0.06%
2019/12/24	0	0.00	5	30.74	30.40	-5	1,683	-0.30%
2019/12/20	0	0.00	3	30.87	30.70	-3	1,624	-0.18%
2019/12/19	0	0.00	10	30.42	30.05	-10	1,510	-0.66%
2019/12/18	9	30.38	14	30.39	30.10	-5	1,458	-0.34%
2019/12/17	20	29.35	34	30.10	30.20	-14	1,402	-1.00%
2019/12/16	21	29.15	21	29.06	29.05	0	1,370	0.00%
2019/12/13	5	28.82	25	28.86	28.65	-20	1,375	-1.45%
2019/12/12	20	28.65	6	28.51	28.55	14	1,270	1.10%
2019/12/10	0	0.00	3	28.30	28.30	-3	1,238	-0.24%
2019/12/09	2	28.45	0	0.00	28.25	2	1,247	0.16%
2019/12/06	5	28.30	2	28.45	28.45	3	1,248	0.24%
2019/12/04	1	27.60	2	27.65	27.70	-1	1,246	-0.08%
2019/12/03	1	27.70	0	0.00	27.70	1	1,268	0.08%
2019/11/28	4	28.00	2	28.25	27.95	2	1,334	0.15%
2019/11/27	3	28.20	10	28.20	28.05	-7	1,343	-0.52%
2019/11/26	0	0.00	1	28.30	28.05	-1	1,358	-0.07%
2019/11/20	2	28.15	0	0.00	28.00	2	1,357	0.15%
2019/11/19	16	28.27	15	28.30	28.30	1	1,351	0.07%
2019/11/15	1	27.65	0	0.00	27.65	1	1,372	0.07%
2019/11/11	1	27.50	0	0.00	27.35	1	1,445	0.07%
2019/11/08	1	27.70	0	0.00	27.75	1	1,446	0.07%
2019/11/05	2	28.90	0	0.00	28.55	2	1,441	0.14%
2019/11/01	2	28.20	0	0.00	28.30	2	1,446	0.14%
2019/10/29	20	29.10	45	28.79	28.65	-25	1,472	-1.70%
2019/10/28	22	28.36	1	28.30	28.50	21	1,396	1.50%
2019/10/25	3	28.13	0	0.00	27.90	3	1,398	0.21%
2019/10/23	6	27.89	0	0.00	27.75	6	1,428	0.42%
2019/09/26	1	28.40	0	0.00	28.30	1	1,650	0.06%
2019/09/25	1	28.70	0	0.00	28.50	1	1,652	0.06%
2019/09/19	14	28.64	5	28.73	28.60	9	1,695	0.53%
2019/09/12	0	0.00	0.1	28.00	28.00	-0.1	1,607	-0.01%
2019/09/09	10	28.00	0	0.00	27.85	10	1,629	0.61%
2019/09/06	0	0.00	10	28.45	28.30	-10	1,625	-0.62%
2019/09/03	10	27.65	0	0.00	27.60	10	1,625	0.62%
2019/08/22	2	28.13	0	0.00	28.00	2	1,535	0.13%
2019/08/21	1	28.20	20	28.13	28.05	-19	1,543	-1.23%
2019/08/01	0	0.00	1	30.00	29.85	-1	1,504	-0.07%
2019/07/25	0	0.00	150.8	31.85	31.80	-150.8	1,496	-10.07%	大賣/鉅額交易
2019/07/23	0	0.00	7	30.56	30.95	-7	1,441	-0.49%
2019/07/19	12	29.80	0	0.00	29.95	12	1,449	0.83%
2019/07/12	0	0.00	1	29.70	29.75	-1	1,821	-0.05%
2019/07/11	0	0.00	20	29.40	29.80	-20	1,864	-1.07%
2019/07/05	0	0.00	20	29.10	29.25	-20	2,282	-0.88%
2019/06/28	0	0.00	1	28.95	28.95	-1	2,715	-0.04%
2019/06/27	3	28.57	2	28.53	28.50	1	2,708	0.04%
2019/06/21	0	0.00	1	27.90	28.30	-1	2,737	-0.04%
2019/06/20	1	27.75	0	0.00	27.90	1	2,736	0.04%
2019/06/11	1	27.55	0	0.00	27.75	1	2,822	0.04%
2019/06/10	0	0.00	20	26.85	26.90	-20	2,798	-0.71%
2019/06/04	0	0.00	10	27.00	26.90	-10	2,860	-0.35%
2019/05/29	10	26.05	0	0.00	26.50	10	3,013	0.33%
2019/05/22	0	0.00	1	26.90	26.90	-1	3,163	-0.03%
2019/05/21	1	27.30	0	0.00	27.45	1	3,189	0.03%
2019/05/17	0	0.00	1	27.15	27.35	-1	3,188	-0.03%
2019/05/16	1	28.45	0	0.00	27.85	1	3,179	0.03%
2019/05/15	6	28.50	0	0.00	28.20	6	3,185	0.19%
2019/05/14	10	28.05	0	0.00	28.25	10	3,233	0.31%
2019/05/13	5	28.30	0	0.00	28.30	5	3,256	0.15%
2019/05/10	5	29.20	0	0.00	29.20	5	3,293	0.15%
2019/05/09	15	29.89	2	29.80	29.35	13	3,345	0.39%
2019/05/06	1	30.50	2	30.65	30.50	-1	3,521	-0.03%
2019/04/24	13	32.83	4	32.61	32.00	9	3,463	0.26%
2019/04/22	3	32.60	1	32.50	32.75	2	3,333	0.06%
2019/04/18	21	32.13	0	0.00	30.90	21	3,215	0.65%
2019/04/17	0	0.00	11	32.41	32.00	-11	3,118	-0.35%
2019/04/16	12	32.07	1	31.65	32.35	11	3,065	0.36%
2019/04/15	0	0.00	21	32.36	32.00	-21	3,012	-0.70%
2019/04/12	0	0.00	3	30.65	30.85	-3	2,884	-0.10%
2019/04/10	30	30.95	34	31.24	31.40	-4	2,672	-0.15%
2019/04/09	3	30.20	9	30.49	31.40	-6	2,513	-0.24%
2019/04/03	5	29.00	0	0.00	29.50	5	2,276	0.22%
2019/04/01	0	0.00	2	28.65	28.65	-2	2,206	-0.09%
2019/03/29	3	28.50	0	0.00	28.50	3	2,191	0.14%
2019/03/28	3	28.57	0	0.00	28.40	3	2,184	0.14%
2019/03/27	1	29.00	0	0.00	28.95	1	2,167	0.05%
2019/03/25	1	29.50	0	0.00	29.55	1	2,135	0.05%
2019/03/19	2	29.20	0	0.00	29.20	2	2,069	0.10%
2019/03/18	10	28.85	0	0.00	29.15	10	2,063	0.48%
2019/03/15	2.1	29.23	0	0.00	28.70	2.1	2,063	0.10%
2019/03/12	1	29.50	0	0.00	29.60	1	2,197	0.05%
2019/03/06	1	30.00	0	0.00	29.75	1	2,291	0.04%
2019/03/05	1	30.45	1	30.50	30.10	0	2,285	0.00%
2019/03/04	1	29.80	0	0.00	30.30	1	2,234	0.04%
2019/02/25	3	30.15	0	30.00	30.00	3	2,123	0.14%
2019/02/19	21	29.67	0	0.00	29.30	21	2,154	0.97%
2019/02/18	0	0.00	1	29.50	29.55	-1	2,182	-0.05%
2019/02/15	0	0.00	6	29.05	29.00	-6	2,223	-0.27%
2019/02/14	3	29.45	0	0.00	29.40	3	2,280	0.13%
2019/02/13	15	29.07	10	29.65	29.00	5	2,299	0.22%
2019/01/30	10	30.10	0	0.00	29.75	10	2,234	0.45%
2019/01/29	0	0.00	2	29.05	29.50	-2	2,198	-0.09%
2019/01/28	1	30.00	22	29.98	29.65	-21	2,166	-0.97%
2019/01/22	5	28.15	2	28.45	28.30	3	2,150	0.14%
2019/01/21	0	0.00	1	27.90	27.80	-1	2,136	-0.05%
2019/01/17	0	0.00	5	27.40	27.10	-5	2,337	-0.21%
2019/01/10	5	26.90	5	26.70	26.90	0	2,491	0.00%
2019/01/09	0	0.00	2	26.25	26.60	-2	2,492	-0.08%
2019/01/07	2	25.70	5	25.70	25.90	-3	2,527	-0.12%
2019/01/04	5	25.75	0	0.00	25.35	5	2,674	0.19%
2018/12/28	14	26.05	0	0.00	26.00	14	2,689	0.52%
2018/12/26	1	25.90	0	0.00	25.90	1	2,747	0.04%
2018/12/25	5	25.90	0	0.00	26.00	5	2,746	0.18%
2018/12/24	10	26.25	0	0.00	26.40	10	2,762	0.36%
2018/12/19	0	0.00	1	26.90	27.00	-1	2,767	-0.04%
2018/12/18	1	27.30	0	0.00	27.20	1	2,763	0.04%
2018/12/17	1	27.40	0	0.00	27.40	1	2,799	0.04%
2018/12/11	2	27.15	0	0.00	27.20	2	2,869	0.07%
2018/12/10	1	27.10	0	0.00	27.10	1	2,925	0.03%
2018/12/06	1	28.35	0	0.00	27.40	1	2,906	0.03%
2018/12/05	2	28.83	0	0.00	28.95	2	2,870	0.07%
2018/12/03	0	0.00	5	30.20	30.65	-5	2,805	-0.18%
2018/11/30	1	29.50	0	0.00	29.50	1	2,778	0.04%
2018/11/29	0	0.00	4	29.80	30.05	-4	2,762	-0.14%
2018/11/28	1	28.90	0	0.00	29.15	1	2,741	0.04%
2018/11/26	2	28.50	0	0.00	28.25	2	2,794	0.07%
2018/11/22	1	29.20	2	30.10	29.20	-1	2,811	-0.04%
2018/11/19	5	30.00	5	30.05	30.15	0	2,732	0.00%
2018/11/15	0	0.00	1	29.95	29.90	-1	2,759	-0.04%
2018/11/14	0	0.00	2	29.40	29.80	-2	2,760	-0.07%
2018/11/13	3	29.33	0	0.00	29.40	3	2,715	0.11%
2018/11/12	0	0.00	2	29.00	28.95	-2	2,678	-0.07%
2018/11/08	2	28.00	0	0.00	28.05	2	2,705	0.07%
2018/11/07	1	27.45	0	0.00	27.60	1	2,721	0.04%
2018/11/06	1	26.90	0	0.00	26.50	1	2,798	0.04%
2018/11/05	0.2	27.90	0	0.00	27.85	0.2	2,967	0.01%
2018/11/02	1	28.00	0	0.00	27.80	1	3,017	0.03%
2018/11/01	0	0.00	5	27.55	27.70	-5	2,999	-0.17%
2018/10/30	0	0.00	3	25.82	26.05	-3	3,012	-0.10%
2018/10/25	55	25.34	0	0.00	25.20	55	3,021	1.82%
2018/10/22	1	27.85	0	0.00	28.75	1	2,944	0.03%
2018/10/17	3	29.00	0	0.00	28.55	3	2,880	0.10%
2018/10/11	1	30.10	0	0.00	30.00	1	2,835	0.04%
2018/10/08	1	33.80	0	0.00	33.35	1	2,915	0.03%
2018/10/05	2	34.55	0	0.00	34.40	2	2,951	0.07%
2018/10/01	1	36.20	0	0.00	37.55	1	2,996	0.03%
2018/09/27	0	0.00	1	37.55	37.10	-1	3,030	-0.03%
2018/09/26	1	37.40	0	0.00	37.45	1	3,043	0.03%
2018/09/25	1	37.30	0	0.00	37.45	1	3,050	0.03%
2018/09/21	1	38.45	0	0.00	37.55	1	3,052	0.03%
2018/09/19	0	0.00	2	37.70	37.55	-2	3,032	-0.07%
2018/09/18	1	36.20	0	0.00	36.80	1	3,011	0.03%
2018/09/14	2	37.03	3	37.32	36.90	-1	3,019	-0.03%
2018/09/13	4	36.15	0	0.00	36.15	4	2,997	0.13%
2018/09/10	3	36.98	1	37.50	36.30	2	3,073	0.07%
2018/09/03	0	0.00	1	38.80	38.20	-1	3,120	-0.03%
2018/08/29	1	36.90	2	36.93	37.00	-1	3,102	-0.03%
2018/08/27	0	0.00	5	37.00	36.80	-5	3,154	-0.16%
2018/08/24	1	35.65	2	35.60	35.60	-1	3,170	-0.03%
2018/08/23	0	0.00	1	35.30	35.30	-1	3,249	-0.03%
2018/08/20	2	37.40	0	37.40	37.40	2	3,277	0.06%
2018/08/16	2	38.65	0	0.00	38.70	2	3,318	0.06%
2018/08/15	2	39.50	2	38.45	38.45	0	3,311	0.00%
2018/08/14	1	39.55	0	0.00	39.75	1	3,271	0.03%
2018/08/13	1	39.10	0	0.00	39.90	1	3,238	0.03%
2018/08/10	2	40.25	16	40.35	39.70	-14	3,135	-0.45%
2018/08/09	0	0.00	6	38.67	38.80	-6	2,966	-0.20%
2018/08/08	10	38.40	0	0.00	38.50	10	2,928	0.34%
2018/08/07	1	38.15	6	38.24	38.50	-5	2,940	-0.17%
2018/08/06	1	37.90	0	0.00	38.15	1	2,950	0.03%
2018/08/03	5	37.28	2	37.28	37.45	3	2,944	0.10%
2018/08/02	6	37.08	0	0.00	36.80	6	2,929	0.20%
2018/08/01	0	0.00	6	38.49	38.25	-6	2,902	-0.21%
2018/07/31	0	0.00	1	38.00	38.15	-1	2,886	-0.03%
2018/07/27	6	37.51	0	0.00	37.15	6	2,927	0.20%
2018/07/25	1	37.00	2	37.25	36.85	-1	2,894	-0.03%
2018/07/20	0	0.00	3	36.87	36.55	-3	2,849	-0.11%
2018/07/18	0	0.00	2	36.60	35.85	-2	2,823	-0.07%
2018/07/16	0	0.00	3	34.97	35.65	-3	2,794	-0.11%
2018/07/11	1	32.70	5	32.35	32.70	-4	2,846	-0.14%
2018/07/10	1	32.60	1	32.65	32.65	0	2,934	0.00%
2018/07/09	2	32.60	0	0.00	32.55	2	2,965	0.07%
2018/07/04	0	0.00	2	33.90	34.00	-2	3,008	-0.07%
2018/06/27	1	34.00	0	0.00	34.00	1	3,144	0.03%
2018/06/21	0	0.00	1.6	35.13	34.85	-1.6	3,123	-0.05%
2018/06/19	2	35.80	0	0.00	35.50	2	3,137	0.06%
2018/06/15	4	36.65	1	36.55	36.50	3	3,167	0.09%
2018/06/14	0	0.00	4	37.05	36.65	-4	3,205	-0.12%
2018/06/12	7	37.01	0	0.00	36.80	7	3,267	0.21%
2018/06/08	1	35.90	0	0.00	35.80	1	3,497	0.03%
2018/06/07	0	0.00	3	36.02	35.80	-3	3,683	-0.08%
2018/06/06	1	35.95	0	0.00	35.55	1	3,846	0.03%
2018/06/05	1.6	35.84	2	36.00	35.75	-0.4	4,042	-0.01%
2018/06/01	0	0.00	8	35.46	35.50	-8	4,051	-0.20%
2018/05/31	5	35.02	1	34.65	34.65	4	4,042	0.10%
2018/05/30	2	35.15	3.2	35.24	35.15	-1.2	3,983	-0.03%
2018/05/29	3	35.05	3	35.30	35.40	0	3,983	0.00%
2018/05/28	3	35.13	2	35.73	35.95	1	3,970	0.03%
2018/05/24	5	34.91	0	0.00	34.40	5	3,970	0.13%
2018/05/23	1	35.05	0	0.00	35.05	1	4,014	0.02%
2018/05/22	1	35.00	0	0.00	35.30	1	4,067	0.02%
2018/05/21	1	35.30	0	0.00	35.30	1	4,184	0.02%
2018/05/16	0	0.00	5	35.03	35.00	-5	4,513	-0.11%
2018/05/14	0	0.00	5	35.40	35.50	-5	4,615	-0.11%
2018/05/11	1	34.35	0	0.00	34.70	1	4,612	0.02%
2018/05/10	0	0.00	2	34.15	34.30	-2	4,671	-0.04%
2018/05/09	2	33.68	0	0.00	34.00	2	4,718	0.04%
2018/05/08	0	0.00	2	33.93	34.20	-2	4,781	-0.04%
2018/05/07	0.1	33.90	0	0.00	33.90	0.1	4,826	0.00%
2018/05/03	0	0.00	7	32.37	32.55	-7	4,823	-0.15%
2018/05/02	1	33.25	0	0.00	33.15	1	4,881	0.02%
2018/04/30	0.8	33.90	0	0.00	33.60	0.8	4,954	0.02%
2018/04/27	2	33.20	1	33.15	33.40	1	5,073	0.02%
2018/04/23	1	34.20	0	0.00	34.00	1	6,272	0.02%
2018/04/20	2	36.00	3	36.45	35.65	-1	6,335	-0.02%
2018/04/19	3	36.50	4	36.38	36.50	-1	6,414	-0.02%
2018/04/18	1	36.60	3	36.23	36.20	-2	6,525	-0.03%
2018/04/17	0	0.00	2	36.00	36.00	-2	6,588	-0.03%
2018/04/16	6	35.59	0	0.00	35.00	6	6,590	0.09%
2018/04/13	1	36.60	0	0.00	36.20	1	6,749	0.01%
2018/04/12	11	37.09	11	37.05	36.95	0	6,811	0.00%
2018/04/11	2	38.03	0	0.00	37.50	2	6,797	0.03%
2018/04/10	2	38.35	0	0.00	37.70	2	6,837	0.03%
2018/04/09	3	38.90	7	38.84	38.90	-4	6,836	-0.06%
2018/04/03	0	0.00	1	37.95	38.05	-1	6,799	-0.01%
2018/04/02	3	38.05	0	0.00	38.00	3	6,852	0.04%
2018/03/31	1	38.30	0	0.00	37.90	1	6,893	0.01%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/29	3	37.75	0	0.00	37.70	3	7,189	0.04%
2018/03/28	0	0.00	3	38.20	37.55	-3	7,406	-0.04%
2018/03/27	3	38.00	0	0.00	37.85	3	7,408	0.04%
2018/03/23	1	36.50	0	0.00	37.20	1	7,427	0.01%
2018/03/22	1	38.25	0	0.00	37.85	1	7,406	0.01%
2018/03/19	1	38.10	1	38.00	37.80	0	7,400	0.00%
2018/03/16	2	38.25	0	0.00	37.90	2	7,473	0.03%
2018/03/15	1	38.90	1	40.40	39.10	0	7,429	0.00%
2018/03/14	2	38.80	8	39.60	39.80	-6	7,379	-0.08%
2018/03/13	2	38.00	14	38.59	38.80	-12	7,255	-0.17%
2018/03/12	10	38.11	4	38.10	37.95	6	7,125	0.08%
2018/02/27	0	0.00	5	36.15	35.55	-5	7,673	-0.07%
2018/02/23	7	35.86	8	35.81	35.90	-1	7,768	-0.01%
2018/02/22	17	35.02	0	0.00	34.85	17	7,950	0.21%
2018/02/21	0	0.00	7	35.06	34.95	-7	8,019	-0.09%
2018/02/12	1	32.05	2	32.05	32.10	-1	8,202	-0.01%
2018/02/09	4	30.75	3	30.98	31.05	1	8,523	0.01%
2018/02/08	1	34.55	0	0.00	33.40	1	8,495	0.01%
2018/02/06	4	34.54	0	0.00	34.30	4	8,842	0.05%
2018/02/05	0	0.00	2	36.00	37.50	-2	8,928	-0.02%
2018/02/02	5	37.00	0	0.00	37.25	5	9,186	0.05%
2018/02/01	3	38.22	7.9	37.91	37.70	-4.9	9,589	-0.05%
2018/01/31	3	37.08	11	37.90	38.35	-8	9,867	-0.08%
2018/01/30	1	38.60	0	0.00	37.90	1	9,838	0.01%
2018/01/29	1	39.25	1	39.45	38.95	0	9,850	0.00%
2018/01/25	2	38.53	0	0.00	38.45	2	10,086	0.02%
2018/01/24	0	0.00	13	39.06	39.45	-13	10,143	-0.13%
2018/01/23	7	38.91	2	39.10	38.60	5	10,065	0.05%
2018/01/22	1	38.90	11	39.20	39.45	-10	9,953	-0.10%
2018/01/19	58	41.54	47	41.36	40.05	11	9,770	0.11%
2018/01/18	0	0.00	1	40.70	39.65	-1	8,844	-0.01%
2018/01/17	2	39.90	1	40.40	39.85	1	8,799	0.01%
2018/01/16	4	41.40	6	41.08	41.00	-2	8,745	-0.02%
2018/01/15	1	40.40	1	41.20	40.40	0	8,718	0.00%
2018/01/12	1	40.30	3	40.62	40.50	-2	8,620	-0.02%
2018/01/11	2	39.85	16	40.93	41.25	-14	8,492	-0.16%
2018/01/09	12	40.71	18	40.88	39.80	-6	8,309	-0.07%
2018/01/08	5	38.90	7	39.17	39.00	-2	8,051	-0.02%
2018/01/05	0	0.00	10	38.10	38.15	-10	7,944	-0.13%
2018/01/04	2	38.28	1	38.60	38.10	1	7,971	0.01%
2018/01/03	1	38.10	0	0.00	37.95	1	7,908	0.01%