台虹 (8039)-群益金鼎-三民券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台虹 (8039)籌碼相關－群益金鼎-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/11/20	47	47.77	0	0.00	47.65	47	8,182	0.57%
2024/11/19	8	48.06	7	48.43	48.45	1	8,182	0.01%
2024/11/18	21	48.24	0	0.00	48.10	21	8,172	0.26%
2024/11/15	11	48.90	10	49.22	49.00	1	8,156	0.01%
2024/11/14	14	48.77	0	0.00	48.10	14	8,169	0.17%
2024/11/13	6	48.92	3	49.35	49.15	3	8,162	0.04%
2024/11/12	3	48.77	0	0.00	48.80	3	8,164	0.04%
2024/11/11	9	49.72	0	0.00	49.95	9	8,146	0.11%
2024/11/08	27	51.60	6	51.80	50.30	21	8,133	0.26%
2024/11/07	7	51.07	5	51.36	52.30	2	8,099	0.02%
2024/11/06	14	51.10	4	50.70	50.60	10	8,078	0.12%
2024/11/05	6	51.68	5	51.82	51.50	1	8,073	0.01%
2024/11/04	8	51.85	2	52.55	51.50	6	8,106	0.07%
2024/11/01	4	52.15	0	0.00	52.20	4	8,138	0.05%
2024/10/30	12	53.99	4	53.20	53.20	8	8,156	0.10%
2024/10/29	9	54.08	2	54.45	54.30	7	8,176	0.09%
2024/10/28	19	55.18	0	0.00	54.90	19	8,182	0.23%
2024/10/25	26	55.82	1	55.60	55.90	25	8,164	0.31%
2024/10/24	18	56.52	1	56.30	56.10	17	8,181	0.21%
2024/10/23	15	57.21	5	57.44	57.40	10	8,166	0.12%
2024/10/22	15	57.77	82	57.76	57.00	-67	8,172	-0.82%
2024/10/21	12	57.88	33	57.18	57.90	-21	8,113	-0.26%
2024/10/18	6	55.03	0	0.00	54.60	6	8,044	0.07%
2024/10/17	6	55.60	4	55.68	55.50	2	8,053	0.02%
2024/10/16	16	54.88	9.2	55.09	55.10	6.8	8,058	0.08%
2024/10/15	10	55.14	5	55.60	54.30	5	8,049	0.06%
2024/10/14	18	54.86	1	55.00	55.20	17	8,045	0.21%
2024/10/11	15	55.07	7	54.74	55.00	8	8,024	0.10%
2024/10/09	20	55.87	1	55.30	55.30	19	8,011	0.24%
2024/10/08	18	57.83	3	57.13	56.60	15	7,974	0.19%
2024/10/07	13	60.12	3.1	61.08	59.80	9.9	7,894	0.13%
2024/10/04	11	61.60	15.1	62.57	61.20	-4.1	7,849	-0.05%
2024/10/01	6	59.48	26	60.86	61.00	-20	7,691	-0.26%
2024/09/30	16	60.15	0	0.00	59.90	16	7,645	0.21%
2024/09/27	8	61.36	29	61.91	61.30	-21	7,626	-0.28%
2024/09/26	15	60.83	1	59.90	59.90	14	7,495	0.19%
2024/09/25	21	61.62	15	62.04	61.40	6	7,397	0.08%
2024/09/24	22	61.22	2	61.40	61.10	20	7,335	0.27%
2024/09/23	3.1	61.70	1	61.90	61.20	2.1	7,301	0.03%
2024/09/20	0	0.00	9.1	63.10	62.40	-9.1	7,277	-0.13%
2024/09/19	9	63.42	6	63.38	64.20	3	7,245	0.04%
2024/09/18	13	64.75	17.4	63.50	62.20	-4.4	7,173	-0.06%
2024/09/16	26.2	65.83	6	67.37	65.20	20.2	7,120	0.28%
2024/09/13	21	68.32	11	68.39	68.00	10	7,033	0.14%
2024/09/12	1	68.00	3.3	66.70	68.90	-2.3	6,719	-0.03%
2024/09/11	0	0.00	1	63.50	64.00	-1	6,677	-0.01%
2024/09/10	3	64.47	6	66.20	63.00	-3	6,842	-0.04%
2024/09/09	4	62.70	13	64.54	65.60	-9	6,853	-0.13%
2024/09/06	21	64.53	29	64.84	64.60	-8	7,062	-0.11%
2024/09/05	0	0.00	19	69.73	66.50	-19	7,056	-0.27%
2024/09/04	2	65.45	0	0.00	67.00	2	6,993	0.03%
2024/09/03	1	69.50	2	69.85	69.20	-1	6,974	-0.01%
2024/09/02	0	0.00	7.1	69.70	69.20	-7.1	7,021	-0.10%
2024/08/30	2.1	68.45	3	68.97	68.60	-0.9	6,972	-0.01%
2024/08/29	36.1	70.05	37.1	70.53	70.10	-1	6,895	-0.01%
2024/08/28	51.2	71.01	7	71.04	70.10	44.2	6,491	0.68%
2024/08/27	55.1	67.95	55.2	69.18	72.70	-0.1	5,776	0.00%
2024/08/26	12.2	66.98	12	66.56	66.10	0.2	4,644	0.00%
2024/08/23	5	59.62	22	59.57	62.20	-17	3,851	-0.44%
2024/08/22	3	53.90	56	53.94	56.60	-53	3,321	-1.60%
2024/08/21	12	51.80	18	51.98	51.70	-6	3,185	-0.19%
2024/08/20	4	51.68	19	51.81	51.60	-15	3,169	-0.47%
2024/08/19	18	51.09	68	51.13	51.10	-50	3,180	-1.57%
2024/08/16	11	51.73	27	51.81	51.50	-16	3,208	-0.50%
2024/08/15	10	50.50	7	50.26	50.50	3	3,182	0.09%
2024/08/14	42	49.63	2	50.00	49.55	40	3,172	1.26%
2024/08/13	12	49.48	0	0.00	49.40	12	3,161	0.38%
2024/08/12	24	49.68	0	0.00	49.80	24	3,175	0.76%
2024/08/09	15	49.32	2	49.30	49.10	13	3,173	0.41%
2024/08/08	15	48.76	1	49.45	48.60	14	3,166	0.44%
2024/08/07	0	0.00	11	49.46	49.95	-11	3,178	-0.35%
2024/08/06	21	47.51	1	49.30	47.20	20	3,180	0.63%
2024/08/05	2	47.93	0	0.00	48.30	2	3,160	0.06%
2024/08/02	12	53.01	0	0.00	51.60	12	3,166	0.38%
2024/08/01	6	55.28	7	56.36	55.20	-1	3,175	-0.03%
2024/07/31	14	54.71	2	55.70	54.60	12	3,147	0.38%
2024/07/30	8	54.35	7	55.19	55.80	1	3,129	0.03%
2024/07/29	8	55.24	11	55.96	55.00	-3	3,131	-0.10%
2024/07/26	2	53.10	3	54.07	54.80	-1	3,127	-0.03%
2024/07/23	15	54.65	0	55.40	54.40	15	3,185	0.47%
2024/07/19	2	60.50	2	61.00	60.30	0	3,242	0.00%
2024/07/18	0	0.00	7	62.19	62.40	-7	3,208	-0.22%
2024/07/17	5	62.24	9	62.79	62.40	-4	3,171	-0.13%
2024/07/16	10	62.30	13	62.47	62.40	-3	3,146	-0.10%
2024/07/15	6	60.75	15	61.76	62.30	-9	3,114	-0.29%
2024/07/12	19	60.80	0	0.00	61.10	19	3,090	0.61%
2024/07/11	0	0.00	1	60.70	61.50	-1	3,087	-0.03%
2024/07/10	0	0.00	2	61.55	60.60	-2	3,059	-0.07%
2024/07/09	17	61.59	25	61.85	61.30	-8	3,024	-0.26%
2024/07/08	8	64.05	7	65.14	63.10	1	2,949	0.03%
2024/07/05	11	62.42	16	62.38	62.50	-5	2,839	-0.18%
2024/07/04	6	58.92	7	59.23	59.10	-1	2,695	-0.04%
2024/07/03	4	58.65	16	58.89	58.80	-12	2,679	-0.45%
2024/07/02	21	58.18	0	0.00	58.00	21	2,658	0.79%
2024/07/01	13	58.29	2	57.95	58.50	11	2,639	0.42%
2024/06/28	0	0.00	1	58.30	58.20	-1	2,628	-0.04%
2024/06/27	3	57.87	0	0.00	57.80	3	2,613	0.11%
2024/06/26	2	58.90	5	58.64	58.50	-3	2,591	-0.12%
2024/06/25	3	57.83	6	57.33	57.70	-3	2,543	-0.12%
2024/06/24	5	58.38	5	59.04	58.50	0	2,501	0.00%
2024/06/21	14	59.19	0	0.00	58.30	14	2,453	0.57%
2024/06/20	17	59.00	5	58.80	58.80	12	2,288	0.52%
2024/06/19	6	58.20	9	58.51	58.30	-3	2,193	-0.14%
2024/06/18	9	58.60	7	58.67	57.70	2	2,096	0.10%
2024/06/17	3	58.90	0	58.70	58.60	3	2,026	0.15%
2024/06/14	4	57.70	3	58.23	57.60	1	1,828	0.05%
2024/06/13	4	58.68	8	58.71	58.90	-4	1,751	-0.23%
2024/06/12	3	56.23	40	55.94	56.70	-37	1,502	-2.46%
2024/06/11	18	54.29	51	54.52	55.00	-33	1,423	-2.32%
2024/06/07	14	53.97	12.1	54.73	54.00	1.9	1,392	0.14%
2024/06/06	33.1	54.36	9	54.57	53.80	24.1	1,332	1.81%
2024/06/05	15	51.59	0	0.00	51.80	15	1,216	1.23%
2024/06/04	29	51.86	1	51.80	52.20	28	1,219	2.30%
2024/06/03	1	51.50	0	0.00	51.50	1	1,220	0.08%
2024/05/29	0	0.00	2	53.50	53.20	-2	1,205	-0.17%
2024/05/24	0	0.00	0	52.06	52.40	0	1,155	0.00%
2024/05/17	2	51.50	0	0.00	51.60	2	1,155	0.17%
2024/05/15	0	0.00	1	51.90	51.40	-1	1,156	-0.09%
2024/05/14	1	51.99	1	51.50	51.30	0	1,160	0.00%
2024/05/08	1	54.18	2	53.35	53.30	-1	1,092	-0.09%
2024/05/07	1	53.10	1	52.60	53.20	0	1,034	0.00%
2024/05/03	0	51.20	0	0.00	50.80	0	959	0.00%
2024/05/02	0	0.00	0	51.50	51.90	0	947	0.00%
2024/04/30	0	51.90	0	0.00	51.50	0	949	0.00%
2024/04/29	3	51.50	8	51.70	52.50	-5	932	-0.53%
2024/04/26	4	51.20	13	49.92	49.65	-9	857	-1.05%
2024/04/25	10	50.23	12	50.11	50.50	-2	828	-0.25%
2024/04/24	2	48.15	0	0.00	47.90	2	750	0.27%
2024/04/23	1	47.75	0	0.00	47.30	1	751	0.13%
2024/04/22	1	47.95	0	0.00	47.55	1	759	0.13%
2024/04/18	0	0.00	0.1	48.75	48.25	-0.1	769	-0.01%
2024/04/17	2	48.25	0	0.00	48.75	2	787	0.25%
2024/04/15	0	0.00	1.5	48.02	47.90	-1.5	802	-0.19%
2024/04/12	0	0.00	0.1	47.70	48.00	-0.1	814	-0.01%
2024/04/09	1.1	48.55	20	48.71	48.00	-19	867	-2.18%
2024/04/08	1	47.35	0	47.60	47.60	1	864	0.11%
2024/04/01	0	0.00	0	46.20	46.30	0	1,209	0.00%
2024/03/29	0	0.00	0	46.30	46.15	0	1,352	0.00%
2024/03/20	0	0.00	1	46.00	45.95	-1	1,353	-0.07%
2024/03/19	0	0.00	2	45.60	45.60	-2	1,355	-0.15%
2024/03/15	0	0.00	0.1	45.80	45.75	-0.1	1,354	-0.01%
2024/03/12	0	45.55	0	0.00	45.75	0	1,345	0.00%
2024/03/11	0	45.10	1	45.15	45.20	-1	1,344	-0.07%
2024/03/08	0	0.00	4	45.33	45.00	-4	1,343	-0.30%
2024/03/07	2	45.70	2	45.75	45.60	0	1,331	0.00%
2024/03/05	0	0.00	1	45.60	45.75	-1	1,309	-0.08%
2024/02/27	2	46.10	0	0.00	45.90	2	1,271	0.16%
2024/02/26	0	0.00	3	46.20	46.30	-3	1,264	-0.24%
2024/02/23	1	46.55	0	0.00	46.50	1	1,250	0.08%
2024/02/22	3	46.82	0	0.00	46.70	3	1,239	0.24%
2024/02/21	32	47.41	4	47.50	47.00	28	1,222	2.29%
2024/02/20	0	0.00	3	49.00	49.00	-3	1,182	-0.25%
2024/02/19	0	0.00	2	49.10	49.15	-2	1,173	-0.17%
2024/02/05	2	48.10	0	0.00	48.10	2	1,127	0.18%
2024/02/02	0	0.00	169	47.58	47.65	-169	1,120	-15.08%	大賣/鉅額交易
2024/02/01	2	48.30	1	47.95	47.95	1	1,112	0.09%
2024/01/31	167	48.35	0	0.00	48.25	167	1,104	15.12%	大買/鉅額交易
2024/01/29	1	47.65	0	0.00	47.80	1	1,090	0.09%
2024/01/24	1	49.70	0	0.00	48.45	1	1,097	0.09%
2024/01/22	2	47.80	0	0.00	47.90	2	1,064	0.19%
2024/01/17	0	0.00	1	47.45	47.55	-1	1,042	-0.10%
2024/01/16	0	0.00	1	47.75	47.70	-1	1,028	-0.10%
2024/01/11	0	0.00	1	47.40	47.75	-1	1,003	-0.10%
2024/01/09	1	47.05	0	0.00	47.00	1	975	0.10%
2024/01/08	0.1	46.40	0	0.00	46.05	0.1	941	0.01%
2024/01/05	1	46.85	0	0.00	46.35	1	922	0.11%
2024/01/04	1.1	47.68	0	0.00	46.30	1.1	898	0.12%
2024/01/03	0	47.85	0	0.00	47.90	0	864	0.00%
2024/01/02	0.1	48.40	0	0.00	48.50	0.1	849	0.01%
2023/12/29	4.2	49.24	1	49.10	49.05	3.2	824	0.39%
2023/12/28	6.2	49.93	10	49.81	49.90	-3.8	779	-0.49%
2023/12/27	31	49.77	24	50.29	50.80	7	683	1.02%
2023/12/26	4	47.30	6	47.57	47.10	-2	453	-0.44%
2023/12/25	2	44.35	0	0.00	45.00	2	309	0.65%
2023/12/04	0	0.00	7	43.35	43.10	-7	319	-2.19%
2023/12/01	0	0.00	5	42.64	42.70	-5	323	-1.55%
2023/11/30	0	0.00	4	42.68	42.55	-4	327	-1.22%
2023/11/16	0	0.00	2	42.30	42.00	-2	395	-0.51%
2023/10/31	0	0.00	3	42.20	41.55	-3	404	-0.74%
2023/10/27	1	42.20	1	41.85	41.85	0	403	0.00%
2023/10/26	1	42.40	1	42.10	42.10	0	404	0.00%
2023/10/24	0	0.00	1	41.20	41.05	-1	399	-0.25%
2023/10/23	1	41.25	0	0.00	40.95	1	397	0.25%
2023/10/04	0	42.45	0	0.00	42.45	0	375	0.00%
2023/09/15	0	44.30	0.1	44.30	44.50	-0.1	359	-0.03%
2023/09/14	0	0.00	0.4	44.12	44.40	-0.4	351	-0.13%
2023/09/13	0.5	43.72	0	0.00	43.95	0.5	347	0.13%
2023/09/11	0	0.00	0.1	44.00	44.10	-0.1	353	-0.03%
2023/09/05	0	0.00	1	44.20	44.20	-1	328	-0.30%
2023/08/09	0	0.00	1	43.05	42.70	-1	237	-0.42%
2023/08/08	1	43.15	0	0.00	42.90	1	227	0.44%
2023/07/31	0	0.00	1	42.20	42.05	-1	219	-0.46%
2023/07/26	0.1	41.70	0	0.00	42.05	0.1	210	0.05%
2023/07/03	1	43.65	0	0.00	43.70	1	171	0.58%
2023/06/15	0	0.00	2	43.05	43.75	-2	159	-1.25%
2023/06/06	2	42.80	0	0.00	42.70	2	173	1.16%
2023/05/18	0	0.00	10	42.60	42.40	-10	167	-5.97%
2023/04/20	1	42.40	0	0.00	42.20	1	141	0.70%
2023/04/12	0	0.00	0	42.95	42.60	0	135	-0.03%
2023/04/07	0	0.00	0.3	42.60	42.55	-0.3	136	-0.21%
2023/04/06	1	42.35	0.2	42.70	42.60	0.8	136	0.59%
2023/03/31	0.1	42.59	0.1	42.75	42.60	0	136	0.03%
2023/03/30	0	0.00	0.1	42.61	42.50	-0.1	136	-0.04%
2023/03/21	1	41.85	0	0.00	42.00	1	144	0.69%
2023/03/14	0	0.00	1	42.50	42.60	-1	134	-0.74%
2023/03/10	0	0.00	2	42.43	42.35	-2	126	-1.58%
2023/03/01	0	0.00	2	42.55	42.55	-2	108	-1.84%
2023/01/09	0	0.00	2	41.50	41.70	-2	204	-0.98%
2022/11/14	0.2	42.40	0	0.00	42.30	0.2	238	0.08%
2022/11/07	0.1	41.30	2	41.30	41.30	-1.9	231	-0.82%
2022/11/03	0	0.00	0.2	41.20	41.50	-0.2	231	-0.10%
2022/11/02	0.2	40.90	0	0.00	40.80	0.2	230	0.09%
2022/10/27	2	40.65	0	0.00	40.60	2	222	0.90%
2022/10/11	1	39.00	0	0.00	38.70	1	208	0.48%
2022/09/26	0	0.00	1	39.50	39.50	-1	252	-0.40%
2022/09/13	0	0.00	0	41.75	41.70	0	261	-0.01%
2022/08/17	0	0.00	1	41.40	41.40	-1	261	-0.38%
2022/08/15	0.1	41.30	0	0.00	41.35	0.1	263	0.02%
2022/08/12	2	40.98	0	0.00	41.30	2	280	0.72%
2022/07/29	0	0.00	0.1	41.20	41.15	-0.1	276	-0.02%
2022/07/25	0.1	40.80	0	0.00	40.60	0.1	267	0.02%
2022/06/13	1	46.20	0	0.00	45.85	1	248	0.40%
2022/05/25	0	0.00	6	47.15	47.20	-6	327	-1.83%
2022/04/27	0	0.00	2	43.25	43.60	-2	433	-0.46%
2022/04/22	0	0.00	30	44.76	44.70	-30	439	-6.82%
2022/04/15	15	44.97	0	0.00	44.95	15	456	3.28%
2022/04/14	15	44.50	0	0.00	44.50	15	456	3.28%
2022/04/13	0	0.00	1	44.55	44.35	-1	460	-0.22%
2022/04/08	1	45.00	0	0.00	44.90	1	472	0.21%
2022/04/07	2	44.80	0	0.00	45.00	2	475	0.42%
2022/03/23	0	0.00	0.1	45.80	45.65	-0.1	495	-0.02%
2022/03/09	0.1	45.05	0	0.00	44.85	0.1	462	0.02%
2022/03/08	0	0.00	0.1	45.00	45.15	-0.1	461	-0.02%
2022/03/03	0	0.00	13	46.19	46.30	-13	451	-2.88%
2022/02/25	0	0.00	1	45.70	45.70	-1	472	-0.21%
2022/02/23	0.1	46.05	0	0.00	46.35	0.1	461	0.02%
2022/02/22	3	46.35	0	0.00	46.10	3	453	0.66%
2022/02/21	12	47.35	1	47.25	47.45	11	434	2.53%
2022/02/17	1	46.15	0	0.00	46.30	1	403	0.25%
2022/02/16	0	0.00	0	46.15	46.05	0	402	-0.01%
2022/02/08	0	46.45	0	0.00	46.70	0	426	0.01%
2022/01/26	0	0.00	2	45.95	45.95	-2	440	-0.45%
2022/01/25	0	0.00	1	46.20	46.15	-1	442	-0.23%
2022/01/20	1	46.90	0	0.00	47.00	1	444	0.22%
2022/01/12	1	46.85	0	0.00	46.80	1	466	0.21%
2022/01/07	0	0.00	1	47.50	47.20	-1	464	-0.22%
2022/01/06	0	0.00	1	47.15	47.15	-1	463	-0.22%
2022/01/05	1	46.85	0	0.00	46.95	1	463	0.22%
2022/01/04	2	47.43	0	0.00	47.15	2	464	0.43%
2021/12/30	1.2	47.60	0	0.00	47.50	1.2	455	0.26%
2021/12/28	2	47.23	2	47.53	47.60	0	454	0.00%
2021/12/27	0.5	47.00	0	0.00	47.20	0.5	454	0.11%
2021/12/24	1	47.10	2	46.70	47.05	-1	462	-0.22%
2021/12/23	0	0.00	0	46.50	46.60	0	459	-0.01%
2021/12/21	0	45.95	0	0.00	46.00	0	469	0.01%
2021/12/15	2	46.35	0	0.00	46.10	2	477	0.42%
2021/12/13	1	47.15	1	47.40	47.15	0	480	0.00%
2021/12/09	2	46.73	2	46.18	46.15	0	491	0.00%
2021/12/07	1	46.75	0	0.00	46.70	1	490	0.20%
2021/12/06	0	0.00	1	47.55	46.95	-1	489	-0.20%
2021/12/03	0	0.00	2	47.45	47.20	-2	496	-0.40%
2021/11/30	1	47.35	0	0.00	47.45	1	506	0.20%
2021/11/25	0	0.00	0.1	46.58	46.45	-0.1	512	-0.02%
2021/11/19	0	46.30	0	0.00	46.10	0	531	0.01%
2021/11/12	0	45.55	0	0.00	45.50	0	611	0.00%
2021/11/08	1	45.21	0	0.00	45.20	1	714	0.14%
2021/10/19	0	0.00	1	46.35	46.70	-1	1,064	-0.09%
2021/10/15	0	0.00	1	45.95	45.95	-1	1,096	-0.09%
2021/10/14	0.3	45.10	0	0.00	45.00	0.3	1,124	0.03%
2021/10/13	0.4	45.20	0	0.00	44.95	0.4	1,151	0.04%
2021/09/30	1	45.95	0	0.00	46.25	1	1,626	0.06%
2021/09/14	0	47.35	0	0.00	47.85	0	1,833	0.00%
2021/09/06	1.3	48.47	1	48.30	48.20	0.3	1,912	0.01%
2021/09/01	0	0.00	1	48.65	49.60	-1	1,928	-0.05%
2021/08/31	1	47.85	0	0.00	48.00	1	1,917	0.05%
2021/08/30	0	0.00	0	48.45	48.45	0	1,909	0.00%
2021/08/27	4	48.31	1	48.25	48.10	3	1,911	0.16%
2021/08/26	1	48.30	1	48.10	47.95	0	1,917	0.00%
2021/08/25	0	0.00	68	48.23	48.50	-68	1,918	-3.55%
2021/08/24	13	47.65	3	47.80	47.75	10	1,919	0.52%
2021/08/23	57	47.21	0	0.00	47.20	57	1,924	2.96%
2021/08/20	3	46.65	0	0.00	46.45	3	1,924	0.16%
2021/08/18	1	47.95	0	0.00	49.00	1	1,895	0.05%
2021/08/16	7	48.14	25	48.02	49.10	-18	1,862	-0.97%
2021/08/10	1	53.10	0	0.00	53.70	1	1,811	0.06%
2021/08/09	5	54.40	0	0.00	54.20	5	1,833	0.27%
2021/07/29	5	57.50	0	0.00	57.50	5	1,920	0.26%
2021/07/28	5	56.20	0	0.00	57.30	5	1,926	0.26%
2021/07/27	11	57.39	1	57.40	57.50	10	1,949	0.51%
2021/07/26	11	58.00	20	58.06	57.90	-9	1,983	-0.45%
2021/07/23	1	55.60	0	0.00	55.50	1	1,984	0.05%
2021/07/22	0	0.00	2	54.80	54.80	-2	2,010	-0.10%
2021/07/21	7	53.17	1	53.40	53.40	6	2,043	0.29%
2021/07/20	1	53.50	6	53.80	53.60	-5	2,095	-0.24%
2021/07/19	10	55.50	2	56.00	55.00	8	2,088	0.38%
2021/07/16	4	56.10	1	56.20	56.00	3	2,095	0.14%
2021/07/15	17	58.31	2	59.05	56.40	15	2,098	0.71%
2021/07/14	1	58.40	13	57.25	58.90	-12	1,918	-0.63%
2021/07/13	1	56.60	1	56.30	55.40	0	1,794	0.00%
2021/07/12	0	0.00	2	56.00	55.70	-2	1,770	-0.11%
2021/07/09	0	0.00	7	55.24	55.60	-7	1,752	-0.40%
2021/07/07	0	0.00	3	55.20	55.10	-3	1,764	-0.17%
2021/07/05	0	0.00	6	54.30	54.70	-6	1,772	-0.34%
2021/06/30	2	53.30	1	54.10	53.50	1	1,798	0.06%
2021/06/29	1	53.10	1	53.70	53.80	0	1,799	0.00%
2021/06/28	1	53.40	1	53.00	53.50	0	1,819	0.00%
2021/06/23	0	0.00	2	51.50	52.00	-2	1,781	-0.11%
2021/06/22	2	50.80	5	51.12	50.80	-3	1,760	-0.17%
2021/06/21	4	50.05	0	0.00	49.90	4	1,745	0.23%
2021/06/18	0	0.00	2	51.00	50.70	-2	1,753	-0.11%
2021/06/17	2	50.65	2	51.40	51.10	0	1,749	0.00%
2021/06/15	2	50.40	1	50.10	50.30	1	1,739	0.06%
2021/06/11	3	49.75	3	49.90	49.95	0	1,738	0.00%
2021/06/10	26	48.80	25	48.75	49.00	1	1,736	0.06%
2021/06/02	2	49.00	0	0.00	48.50	2	1,899	0.11%
2021/05/27	0	0.00	2	47.05	47.10	-2	1,963	-0.10%
2021/05/18	0	0.00	1	46.30	46.45	-1	2,033	-0.05%
2021/05/13	2	45.43	1	46.25	44.85	1	1,988	0.05%
2021/05/12	3	46.73	1	48.00	45.75	2	1,925	0.10%
2021/05/11	3	49.20	0	0.00	48.15	3	1,886	0.16%
2021/05/06	2	50.15	0	0.00	50.40	2	1,809	0.11%
2021/05/05	1	50.80	0	0.00	50.70	1	1,787	0.06%
2021/05/04	1	51.60	0	0.00	51.50	1	1,751	0.06%
2021/05/03	3	53.63	0	0.00	53.20	3	1,696	0.18%
2021/04/29	4	58.63	4	58.10	58.00	0	1,640	0.00%
2021/04/26	0	0.00	2	56.40	55.80	-2	1,482	-0.13%
2021/04/13	4	53.80	0	0.00	52.70	4	1,401	0.29%
2021/04/09	0	0.00	5	54.60	54.50	-5	1,376	-0.36%
2021/04/08	6	54.82	4	54.48	54.90	2	1,348	0.15%
2021/04/01	1	53.20	1	53.50	53.20	0	1,258	0.00%
2021/03/31	1	52.60	1	52.90	53.20	0	1,258	0.00%
2021/03/23	5	52.58	0	0.00	52.60	5	1,242	0.40%
2021/03/18	0	0.00	3	52.93	52.60	-3	1,225	-0.24%
2021/03/15	1	52.10	0	0.00	52.30	1	1,241	0.08%
2021/03/12	1	52.40	0	0.00	52.40	1	1,233	0.08%
2021/03/09	0	0.00	2	50.00	50.40	-2	1,179	-0.17%
2021/03/05	4	51.30	0	0.00	51.50	4	1,130	0.35%
2021/02/26	5	52.00	0	0.00	52.10	5	1,193	0.42%
2021/02/25	0	0.00	37	53.57	52.90	-37	1,242	-2.98%
2021/02/24	37	53.20	0	0.00	53.30	37	1,217	3.04%
2021/02/23	0	0.00	4	52.33	52.90	-4	1,231	-0.32%
2021/02/18	5	52.70	0	0.00	53.00	5	1,275	0.39%
2021/02/17	0	0.00	44	52.65	52.50	-44	1,350	-3.26%
2021/02/03	44	51.27	0	0.00	51.40	44	1,462	3.01%
2021/01/29	1	53.10	0	0.00	51.80	1	1,500	0.07%
2021/01/27	0	0.00	1	55.00	55.10	-1	1,550	-0.06%
2021/01/20	0.2	51.80	0	0.00	51.80	0.2	1,626	0.01%
2021/01/15	1	54.00	3	56.30	54.10	-2	1,587	-0.13%
2021/01/13	1	54.00	0	0.00	53.80	1	1,557	0.06%
2021/01/12	1	54.30	0	0.00	53.80	1	1,553	0.06%
2021/01/07	1	55.60	44	55.75	55.60	-43	1,538	-2.80%
2021/01/06	42	55.09	1	55.90	55.10	41	1,514	2.71%
2020/12/30	0	0.00	2	54.30	54.30	-2	1,477	-0.14%
2020/12/28	0	0.00	2	55.00	54.90	-2	1,489	-0.13%
2020/12/25	2	54.80	0	0.00	54.90	2	1,488	0.13%
2020/12/24	0	0.00	1	54.80	54.70	-1	1,478	-0.07%
2020/12/22	1	53.10	0	0.00	53.30	1	1,461	0.07%
2020/12/21	0	0.00	1	53.30	53.70	-1	1,467	-0.07%
2020/12/17	5	54.80	0	0.00	55.00	5	1,500	0.33%
2020/12/10	0	0.00	2	55.00	55.20	-2	1,498	-0.13%
2020/12/09	2	56.00	1	55.90	56.00	1	1,485	0.07%
2020/12/04	1	55.60	0	0.00	55.30	1	1,460	0.07%
2020/12/03	0	0.00	1	55.20	55.50	-1	1,452	-0.07%
2020/12/02	0	0.00	4	55.73	55.50	-4	1,463	-0.27%
2020/12/01	2	55.15	0	0.00	55.80	2	1,461	0.14%
2020/11/30	10	55.58	0	0.00	55.30	10	1,454	0.69%
2020/11/27	4	56.48	0	0.00	56.30	4	1,440	0.28%
2020/11/26	0	0.00	4	57.60	57.90	-4	1,393	-0.29%
2020/11/24	1	55.50	1	57.70	55.20	0	1,323	0.00%
2020/11/23	0	0.00	1	56.50	56.80	-1	1,271	-0.08%
2020/11/20	1	56.20	0	0.00	56.50	1	1,278	0.08%
2020/11/19	2	56.05	0	0.00	56.00	2	1,261	0.16%
2020/11/11	0	0.00	2	55.10	55.30	-2	1,417	-0.14%
2020/11/10	0	0.00	1	54.30	54.10	-1	1,414	-0.07%
2020/11/05	0	0.00	2	54.40	54.10	-2	1,566	-0.13%
2020/11/03	0	0.00	2	52.30	52.70	-2	1,638	-0.12%
2020/11/02	0	0.00	0	51.00	51.50	0	1,731	0.00%
2020/10/30	1	50.30	0	0.00	50.10	1	1,731	0.06%
2020/10/29	0	0.00	2	49.20	49.40	-2	1,718	-0.12%
2020/10/08	2	50.90	0	0.00	51.00	2	2,550	0.08%
2020/10/07	2	50.70	0	0.00	50.80	2	2,624	0.08%
2020/09/24	1	49.10	0	0.00	49.25	1	3,290	0.03%
2020/09/17	0	0.00	1	52.10	52.20	-1	3,342	-0.03%
2020/09/15	0	0.00	1	51.50	51.80	-1	3,358	-0.03%
2020/09/14	0	0.00	1	51.30	51.30	-1	3,379	-0.03%
2020/09/11	2	50.60	1	50.50	50.50	1	3,409	0.03%
2020/09/10	1	51.50	0	0.00	51.20	1	3,408	0.03%
2020/09/09	1	50.30	3	50.70	51.90	-2	3,406	-0.06%
2020/09/08	0	0.00	1	50.90	50.90	-1	3,408	-0.03%
2020/09/07	1	50.90	6	50.50	50.20	-5	3,419	-0.15%
2020/09/04	1	51.20	5	51.30	51.40	-4	3,410	-0.12%
2020/09/03	0	0.00	12	51.86	52.00	-12	3,417	-0.35%
2020/09/02	3	52.17	0	0.00	51.80	3	3,422	0.09%
2020/09/01	2	51.05	0	0.00	51.40	2	3,474	0.06%
2020/08/27	6	52.85	6	52.13	51.90	0	3,533	0.00%
2020/08/26	17	53.21	5	53.74	53.40	12	3,529	0.34%
2020/08/21	0	0.00	2	52.15	52.00	-2	3,520	-0.06%
2020/08/20	7	51.09	1	50.30	50.50	6	3,527	0.17%
2020/08/19	12	56.31	2	56.60	53.90	10	3,463	0.29%
2020/08/18	3	55.80	2	56.40	56.70	1	3,414	0.03%
2020/08/17	0	0.00	7	56.80	57.00	-7	3,336	-0.21%
2020/08/14	0	0.00	1	54.90	54.70	-1	3,213	-0.03%
2020/08/13	3	53.50	7	53.99	54.30	-4	3,181	-0.13%
2020/08/12	4	52.60	8	52.79	53.50	-4	3,112	-0.13%
2020/08/11	1	52.10	1	51.70	51.50	0	3,057	0.00%
2020/08/10	1	51.80	1	51.90	51.90	0	3,023	0.00%
2020/08/07	6	52.35	11	51.71	51.60	-5	2,997	-0.17%
2020/08/06	4	53.08	4	53.45	53.70	0	2,945	0.00%
2020/08/05	1	51.50	1	51.40	51.50	0	2,844	0.00%
2020/08/04	6	50.85	1	50.30	51.20	5	2,873	0.17%
2020/08/03	1	50.00	1	50.60	50.10	0	2,890	0.00%
2020/07/31	2	51.40	8	51.20	51.30	-6	2,899	-0.21%
2020/07/30	10	50.90	0	0.00	50.70	10	2,892	0.35%
2020/07/29	2	51.30	0	0.00	51.40	2	2,908	0.07%
2020/07/28	1	51.10	12	50.68	51.10	-11	2,907	-0.38%
2020/07/24	3	53.07	0	0.00	52.70	3	2,897	0.10%
2020/07/23	0	0.00	3	55.67	55.40	-3	2,847	-0.11%
2020/07/22	6	56.73	2	56.05	56.30	4	2,817	0.14%
2020/07/21	12	56.71	4	55.85	56.50	8	2,727	0.29%
2020/07/20	4	53.13	5	52.68	53.50	-1	2,554	-0.04%
2020/07/17	3	53.03	0	0.00	50.60	3	2,475	0.12%
2020/07/16	3	53.43	1	52.40	53.50	2	2,482	0.08%
2020/07/15	2	53.20	2	55.30	53.00	0	2,559	0.00%
2020/07/14	2	56.25	4	55.53	55.30	-2	2,559	-0.08%
2020/07/13	22	55.55	36	55.65	55.70	-14	2,498	-0.56%
2020/07/10	28	53.33	8	54.10	53.90	20	2,402	0.83%
2020/07/09	2	53.05	2	53.40	53.70	0	2,302	0.00%
2020/07/08	5	52.70	7	52.01	53.30	-2	2,217	-0.09%
2020/07/07	0	0.00	2	49.20	49.00	-2	2,049	-0.10%
2020/07/06	5	49.55	5	48.68	49.65	0	2,006	0.00%
2020/07/03	5	50.46	18	50.46	50.60	-13	1,985	-0.65%
2020/07/02	0	0.00	2	49.60	49.75	-2	1,963	-0.10%
2020/07/01	1	49.20	1	48.90	48.90	0	1,941	0.00%
2020/06/19	0	0.00	9	47.80	47.15	-9	1,945	-0.46%
2020/06/18	0	0.00	1	47.65	47.80	-1	1,949	-0.05%
2020/06/17	0	0.00	1	46.70	46.60	-1	1,938	-0.05%
2020/06/16	1	46.80	2	46.90	46.70	-1	1,980	-0.05%
2020/06/08	1	47.20	0	0.00	46.80	1	2,309	0.04%
2020/05/25	3	46.55	0	0.00	46.55	3	2,807	0.11%
2020/05/22	1	46.15	0	0.00	46.10	1	2,820	0.04%
2020/05/21	2	47.65	0	0.00	47.15	2	2,824	0.07%
2020/05/19	0	0.00	1	47.40	46.70	-1	2,937	-0.03%
2020/05/15	0	0.00	1	48.00	47.55	-1	3,001	-0.03%
2020/05/14	1	48.90	5	48.60	48.05	-4	3,098	-0.13%
2020/05/13	3	49.43	3	49.35	49.70	0	3,138	0.00%
2020/05/12	0	0.00	4	49.70	48.50	-4	3,147	-0.13%
2020/05/11	4	49.95	2	50.70	49.40	2	3,181	0.06%
2020/05/08	1	48.50	1	49.00	48.90	0	3,149	0.00%
2020/05/07	0	0.00	1	48.80	48.05	-1	3,155	-0.03%
2020/05/06	0	0.00	1	47.60	47.10	-1	3,133	-0.03%
2020/05/05	3	47.48	1	47.35	47.05	2	3,154	0.06%
2020/05/04	0	0.00	10	46.60	46.45	-10	3,166	-0.32%
2020/04/29	1	46.50	0	0.00	46.70	1	3,237	0.03%
2020/04/28	1	46.00	0	0.00	45.90	1	3,248	0.03%
2020/04/27	0	0.00	2	45.55	46.05	-2	3,306	-0.06%
2020/04/24	2	45.10	2	45.48	45.00	0	3,312	0.00%
2020/04/23	2	45.33	0	0.00	45.30	2	3,348	0.06%
2020/04/21	2	46.30	1	46.20	45.10	1	3,371	0.03%
2020/04/20	14	47.13	0	0.00	47.60	14	3,343	0.42%
2020/04/16	0	0.00	1	45.00	45.05	-1	3,251	-0.03%
2020/04/15	2	45.53	1	45.60	45.30	1	3,309	0.03%
2020/04/10	1	45.25	0	0.00	45.05	1	3,558	0.03%
2020/04/08	1	45.95	1	46.50	46.05	0	3,789	0.00%
2020/03/30	1	41.40	1	42.25	42.20	0	3,962	0.00%
2020/03/25	2	41.83	8	42.22	42.15	-6	3,958	-0.15%
2020/03/24	0	0.00	3	39.85	40.60	-3	3,911	-0.08%
2020/03/20	1	38.50	1	39.00	38.50	0	3,885	0.00%
2020/03/19	3	38.05	3	38.70	35.60	0	3,858	0.00%
2020/03/18	6	41.25	0	0.00	39.55	6	3,799	0.16%
2020/03/17	3	40.67	5	41.52	41.00	-2	3,789	-0.05%
2020/03/16	4	42.53	3	45.00	42.40	1	3,815	0.03%
2020/03/13	2	42.30	0	0.00	44.30	2	3,806	0.05%
2020/03/12	22	47.34	7	46.99	46.90	15	3,729	0.40%
2020/03/11	4	50.63	4	49.81	49.80	0	3,679	0.00%
2020/03/10	3	49.65	4	50.60	51.40	-1	3,683	-0.03%
2020/03/09	0	0.00	3	50.90	49.25	-3	3,629	-0.08%
2020/03/06	1	51.60	2	51.65	52.20	-1	3,593	-0.03%
2020/03/05	3	51.90	1	51.50	51.40	2	3,579	0.06%
2020/03/04	7	51.26	6	51.38	51.80	1	3,644	0.03%
2020/03/03	6	50.12	7	50.64	51.30	-1	3,653	-0.03%
2020/03/02	1	48.45	2	46.70	48.15	-1	3,540	-0.03%
2020/02/27	4	48.23	3	48.10	47.00	1	3,462	0.03%
2020/02/26	2	47.10	1	47.70	47.30	1	3,377	0.03%
2020/02/25	1	47.25	1	47.10	47.10	0	3,358	0.00%
2020/02/24	0	0.00	2	46.45	46.90	-2	3,344	-0.06%
2020/02/21	3	47.05	0	47.00	47.00	3	3,341	0.09%
2020/02/20	0	0.00	11	47.28	47.30	-11	3,318	-0.33%
2020/02/18	15	46.17	8	46.23	45.65	7	3,287	0.21%
2020/02/17	2	46.18	0	0.00	45.60	2	3,230	0.06%
2020/02/14	0	0.00	6	45.15	45.20	-6	3,117	-0.19%
2020/02/13	2	44.08	2	44.10	43.55	0	3,057	0.00%
2020/02/12	2	43.80	0	0.00	44.10	2	3,025	0.07%
2020/02/11	0	0.00	2	42.83	43.10	-2	2,966	-0.07%
2020/02/10	6	41.28	18	41.17	41.70	-12	2,947	-0.41%
2020/02/06	0	0.00	3	43.35	43.15	-3	2,889	-0.10%
2020/02/05	4	42.50	0	0.00	42.70	4	2,861	0.14%
2020/02/04	7	42.76	0	0.00	42.90	7	2,834	0.25%
2020/01/31	0	0.00	2	45.44	44.90	-2	2,730	-0.07%
2020/01/30	0	0.00	1	47.15	45.90	-1	2,698	-0.04%
2020/01/20	0	0.00	1	50.30	51.00	-1	2,644	-0.04%
2020/01/17	2	50.40	2	50.10	50.00	0	2,622	0.00%
2020/01/15	1	51.80	0	0.00	50.60	1	2,574	0.04%
2020/01/14	1	51.50	3	52.17	52.20	-2	2,532	-0.08%
2020/01/13	4	52.30	2	52.15	51.80	2	2,492	0.08%
2020/01/10	1	52.10	0	0.00	52.00	1	2,466	0.04%
2020/01/09	1	51.50	0	0.00	51.60	1	2,424	0.04%
2020/01/07	1	50.70	2	50.90	50.80	-1	2,286	-0.04%
2020/01/06	5	51.26	7	50.89	50.50	-2	2,209	-0.09%
2020/01/03	6	50.80	3	50.93	51.40	3	2,094	0.14%
2020/01/02	4	49.66	8	49.97	50.70	-4	2,034	-0.20%
2019/12/30	0	0.00	1	47.45	47.70	-1	1,901	-0.05%
2019/12/27	1	47.30	2	47.83	48.00	-1	1,842	-0.05%
2019/12/26	5	48.22	4	47.56	47.00	1	1,792	0.06%
2019/12/25	0	0.00	1	46.70	46.70	-1	1,691	-0.06%
2019/12/24	1	46.60	2	47.03	46.95	-1	1,676	-0.06%
2019/12/23	2	45.85	3	45.67	45.65	-1	1,633	-0.06%
2019/12/20	1	46.00	0	0.00	45.80	1	1,636	0.06%
2019/12/19	1	45.45	3	45.72	45.55	-2	1,699	-0.12%
2019/12/18	2	45.95	2	46.05	46.00	0	1,718	0.00%
2019/12/17	3	46.37	2	45.95	45.95	1	1,727	0.06%
2019/12/16	2	46.85	1	46.35	46.35	1	1,714	0.06%
2019/12/13	2	45.90	3	46.02	46.00	-1	1,702	-0.06%
2019/12/12	0	0.00	1	47.10	46.55	-1	1,694	-0.06%
2019/12/11	0	0.00	5	46.97	46.95	-5	1,671	-0.30%
2019/12/10	1	46.00	1	46.35	45.50	0	1,655	0.00%
2019/12/06	1	45.35	1	45.60	45.55	0	1,601	0.00%
2019/12/04	1	45.35	1	45.60	45.30	0	1,579	0.00%
2019/11/29	14	45.04	15	45.93	44.85	-1	1,569	-0.06%
2019/11/28	1	45.00	46	44.89	45.35	-45	1,469	-3.06%
2019/11/27	0	0.00	1.1	42.62	42.90	-1.1	1,387	-0.08%
2019/11/25	1	42.20	0	0.00	42.20	1	1,402	0.07%
2019/11/22	1	42.40	0	0.00	42.40	1	1,411	0.07%
2019/11/21	1	42.60	0	0.00	42.90	1	1,426	0.07%
2019/11/20	1	43.95	0	0.00	43.00	1	1,431	0.07%
2019/11/19	1	43.50	0	0.00	43.85	1	1,466	0.07%
2019/11/15	3	45.07	11	44.85	44.80	-8	1,494	-0.54%
2019/11/14	4	44.35	1	44.15	43.75	3	1,470	0.20%
2019/11/13	0	0.00	1	44.30	43.95	-1	1,466	-0.07%
2019/11/12	2	43.25	0	0.00	44.10	2	1,487	0.13%
2019/10/29	0	0.00	3	43.67	43.25	-3	2,322	-0.13%
2019/10/28	1	43.90	2	43.60	43.50	-1	2,414	-0.04%
2019/10/23	1	42.40	0	0.00	42.40	1	2,505	0.04%
2019/10/22	0	0.00	1	42.50	42.30	-1	2,559	-0.04%
2019/10/18	2	42.15	0	0.00	42.20	2	2,691	0.07%
2019/10/16	1	41.55	0	0.00	41.45	1	2,816	0.04%
2019/10/15	0	0.00	2	41.30	41.35	-2	2,816	-0.07%
2019/10/14	4	41.50	1	41.25	41.10	3	2,845	0.11%
2019/10/09	1	41.25	1	41.60	41.45	0	2,840	0.00%
2019/10/08	0	0.00	2	41.20	41.20	-2	2,829	-0.07%
2019/09/24	7	44.69	0	0.00	44.05	7	2,905	0.24%
2019/09/10	0	0.00	2	43.45	43.50	-2	2,913	-0.07%
2019/09/06	2	44.10	2	43.95	43.85	0	2,960	0.00%
2019/09/05	1	45.10	0	0.00	45.10	1	2,949	0.03%
2019/09/03	0	0.00	1	44.10	44.30	-1	2,970	-0.03%
2019/09/02	0	0.00	3	44.45	44.95	-3	2,959	-0.10%
2019/08/27	1	42.65	0	0.00	42.65	1	2,938	0.03%
2019/08/22	4	44.15	0	0.00	43.45	4	3,070	0.13%
2019/08/21	0	0.00	1	42.70	43.00	-1	3,037	-0.03%
2019/08/19	1	42.40	2	42.60	42.50	-1	3,018	-0.03%
2019/08/13	1	42.60	3	42.42	42.60	-2	3,063	-0.07%
2019/08/12	1	42.10	0	0.00	42.35	1	3,103	0.03%
2019/08/08	1	41.30	0	0.00	41.30	1	3,127	0.03%
2019/08/06	1	40.30	1	40.95	41.05	0	3,194	0.00%
2019/08/02	15	42.13	2	42.15	42.15	13	3,233	0.40%
2019/08/01	53	45.50	49	45.98	44.90	4	3,228	0.12%
2019/07/31	44	48.02	19.4	48.46	48.50	24.6	3,101	0.79%
2019/07/30	2	47.35	3.2	47.17	46.75	-1.2	2,981	-0.04%
2019/07/29	2	45.75	0.3	45.60	45.55	1.7	3,047	0.06%
2019/07/26	0	0.00	5	46.97	46.95	-5	3,298	-0.15%
2019/07/25	2	47.08	13	47.14	47.10	-11	3,429	-0.32%
2019/07/24	27	46.72	29	46.58	46.45	-2	3,392	-0.06%
2019/07/23	8	46.11	5	45.81	46.90	3	3,335	0.09%
2019/07/22	6	44.75	1	44.40	44.75	5	3,261	0.15%
2019/07/19	0	0.00	7	44.61	44.75	-7	3,225	-0.22%
2019/07/18	2	43.30	4	43.60	43.15	-2	3,142	-0.06%
2019/07/17	1	42.45	0	0.00	42.30	1	3,089	0.03%
2019/07/11	0	0.00	0.4	41.85	42.00	-0.4	3,106	-0.01%
2019/07/10	5	42.15	2	40.93	42.10	3	3,119	0.10%
2019/07/03	0	0.00	1	41.30	40.80	-1	3,097	-0.03%
2019/07/01	2	41.20	7	41.26	41.30	-5	3,104	-0.16%
2019/06/28	4	42.89	7	43.02	43.20	-3	3,102	-0.10%
2019/06/27	1	42.50	4	42.73	42.90	-3	3,112	-0.10%
2019/06/24	1	42.05	1	42.00	42.40	0	3,099	0.00%
2019/06/21	1	42.20	2	42.35	41.50	-1	3,086	-0.03%
2019/06/20	3	42.33	2	42.48	42.40	1	3,060	0.03%
2019/06/19	1	41.80	1	42.20	42.20	0	3,052	0.00%
2019/06/18	2	41.00	2	41.00	41.00	0	3,025	0.00%
2019/06/17	1	40.70	2	40.85	41.05	-1	3,008	-0.03%
2019/06/14	0	0.00	2	40.50	40.45	-2	2,978	-0.07%
2019/06/13	1	40.10	1	39.90	39.70	0	2,959	0.00%
2019/06/12	2	39.33	2	39.58	39.45	0	2,930	0.00%
2019/06/11	3	39.02	4	39.01	39.00	-1	2,911	-0.03%
2019/06/06	0	0.00	1	38.10	37.40	-1	2,864	-0.03%
2019/06/05	3	38.15	1	37.90	37.80	2	2,853	0.07%
2019/05/31	5	38.57	2	38.93	38.65	3	2,836	0.11%
2019/05/30	3	38.03	2	38.15	38.80	1	2,755	0.04%
2019/05/29	0	0.00	1	37.30	37.25	-1	2,705	-0.04%
2019/05/28	1	37.20	0	0.00	37.25	1	2,693	0.04%
2019/05/27	1	38.10	0	0.00	37.70	1	2,691	0.04%
2019/05/23	3	38.65	1	38.60	38.50	2	2,694	0.07%
2019/05/22	3	40.67	1	40.25	40.15	2	2,786	0.07%
2019/05/21	5	39.91	3	40.45	40.80	2	2,839	0.07%
2019/05/20	3	41.90	3	40.98	40.85	0	2,880	0.00%
2019/05/17	3	42.13	2	41.93	41.70	1	2,939	0.03%
2019/05/16	2	44.75	0	0.00	43.65	2	2,886	0.07%
2019/05/15	2	45.05	3	45.62	45.55	-1	2,850	-0.04%
2019/05/14	7	44.79	13	44.45	45.55	-6	2,828	-0.21%
2019/05/13	4	46.53	4	46.05	45.40	0	2,759	0.00%
2019/05/10	4	46.83	3	46.85	46.70	1	2,708	0.04%
2019/05/09	7	47.20	12	47.65	46.95	-5	2,664	-0.19%
2019/05/08	18	47.38	9	47.13	47.60	9	2,606	0.35%
2019/05/07	9	46.82	11	47.54	46.50	-2	2,506	-0.08%
2019/05/06	8	46.06	3	45.80	45.55	5	2,362	0.21%
2019/05/03	16	45.66	19	45.57	45.85	-3	2,244	-0.13%
2019/05/02	3	42.78	17	42.46	43.25	-14	1,987	-0.70%
2019/04/30	2	39.75	0	0.00	39.70	2	1,855	0.11%
2019/04/26	0	0.00	10	39.70	39.70	-10	1,849	-0.54%
2019/04/22	1	40.70	0	0.00	40.60	1	1,834	0.05%
2019/04/19	0	0.00	1	40.90	41.15	-1	1,841	-0.05%
2019/04/18	1	41.10	1	40.30	39.95	0	1,826	0.00%
2019/04/17	1	40.50	0	0.00	40.50	1	1,826	0.05%
2019/04/16	3	40.60	0	0.00	40.10	3	1,845	0.16%
2019/04/15	0	0.00	1	40.45	40.15	-1	1,886	-0.05%
2019/04/11	0	0.00	1	40.20	39.95	-1	1,932	-0.05%
2019/04/10	0	0.00	131	39.82	39.95	-131	1,926	-6.80%	大賣/鉅額交易
2019/04/09	1	40.00	0	0.00	39.70	1	1,908	0.05%
2019/04/08	6	40.04	0	0.00	40.20	6	1,897	0.32%
2019/04/03	5	40.30	20	39.88	40.20	-15	1,877	-0.80%
2019/04/02	2	39.65	0	0.00	39.70	2	1,852	0.11%
2019/04/01	0	0.00	4	39.35	39.40	-4	1,813	-0.22%
2019/03/29	0	0.00	1	38.45	38.55	-1	1,764	-0.06%
2019/03/28	1	38.15	0	0.00	38.15	1	1,768	0.06%
2019/03/26	0	0.00	1	38.15	38.15	-1	1,795	-0.06%
2019/03/22	4	39.10	8	39.18	38.80	-4	1,837	-0.22%
2019/03/21	0	0.00	1	39.10	39.10	-1	1,824	-0.05%
2019/03/20	9	38.45	1	38.60	38.45	8	1,802	0.44%
2019/03/19	3	38.42	0	0.00	38.50	3	1,807	0.17%
2019/03/18	1	38.50	0	0.00	38.50	1	1,800	0.06%
2019/03/15	11	38.09	0	0.00	38.10	11	1,801	0.61%
2019/03/13	1	37.50	0	0.00	37.65	1	1,863	0.05%
2019/03/11	1	37.50	0	0.00	37.80	1	1,915	0.05%
2019/03/08	0	0.00	3	37.28	37.55	-3	2,004	-0.15%
2019/03/07	1	37.40	0	0.00	37.05	1	2,022	0.05%
2019/03/06	6	38.22	1.3	38.20	38.20	4.7	2,050	0.23%
2019/03/04	1	38.30	2	38.53	38.65	-1	2,109	-0.05%
2019/02/27	2	37.90	0	0.00	37.90	2	2,101	0.10%
2019/02/25	1	38.75	1	38.95	38.50	0	2,184	0.00%
2019/02/22	2	38.30	0	0.00	38.50	2	2,218	0.09%
2019/02/21	26	39.47	29	39.98	38.75	-3	2,223	-0.13%
2019/02/20	15	39.01	17	38.51	38.30	-2	2,178	-0.09%
2019/02/19	4	38.71	5	38.65	38.50	-1	2,193	-0.05%
2019/02/18	5	37.89	15	38.03	38.05	-10	2,119	-0.47%
2019/02/15	1	36.45	1	36.90	36.40	0	2,047	0.00%
2019/02/14	3	36.20	5	36.27	36.50	-2	2,040	-0.10%
2019/02/12	4	37.48	1	37.55	37.55	3	2,001	0.15%
2019/02/11	1	36.50	12	36.80	37.15	-11	1,980	-0.56%
2019/01/30	0	0.00	1	37.00	36.50	-1	1,972	-0.05%
2019/01/29	2	36.75	4	36.69	36.85	-2	1,941	-0.10%
2019/01/28	2	36.10	0	0.00	35.90	2	1,907	0.10%
2019/01/25	1	36.50	2	36.70	36.50	-1	1,907	-0.05%
2019/01/24	6	36.53	2	36.70	36.20	4	1,900	0.21%
2019/01/23	1	35.60	2	35.95	36.60	-1	1,855	-0.05%
2019/01/22	0	0.00	4	35.45	35.65	-4	1,822	-0.22%
2019/01/21	0	0.00	2	34.63	34.60	-2	1,798	-0.11%
2019/01/17	2	34.78	2	34.85	34.70	0	1,865	0.00%
2019/01/16	0	0.00	5	34.83	35.00	-5	1,877	-0.27%
2019/01/15	1	34.60	1	34.85	34.50	0	1,872	0.00%
2019/01/14	11	34.22	1	34.60	34.35	10	1,877	0.53%
2019/01/11	6	34.77	0	0.00	34.40	6	1,894	0.32%
2019/01/10	1	35.25	0	0.00	35.20	1	1,884	0.05%
2019/01/08	4	35.80	5	36.00	35.60	-1	1,887	-0.05%
2019/01/07	3	35.50	3	35.50	35.70	0	1,862	0.00%
2019/01/04	7	35.64	9	35.63	36.00	-2	1,834	-0.11%
2019/01/03	1	35.00	2	35.25	35.00	-1	1,852	-0.05%
2019/01/02	3	34.35	3	34.52	34.45	0	1,844	0.00%
2018/12/27	1	34.30	2	34.40	33.80	-1	1,879	-0.05%
2018/12/26	1	33.85	2	34.40	33.80	-1	1,876	-0.05%
2018/12/25	1	33.95	0	0.00	34.20	1	1,877	0.05%
2018/12/24	2	34.65	1	34.85	35.00	1	1,878	0.05%
2018/12/20	1	34.60	0	0.00	34.10	1	1,934	0.05%
2018/12/18	1	35.40	3	34.67	35.40	-2	1,898	-0.11%
2018/12/17	1	34.40	0	0.00	34.75	1	1,854	0.05%
2018/12/14	3	34.20	4	34.28	34.15	-1	1,854	-0.05%
2018/12/13	5	34.82	0	0.00	34.65	5	1,856	0.27%
2018/12/10	3	33.95	12	34.11	34.30	-9	1,884	-0.48%
2018/12/07	0	0.00	6	34.88	34.80	-6	1,881	-0.32%
2018/12/06	4	34.94	6	36.13	34.25	-2	1,883	-0.11%
2018/12/05	3	36.92	1	37.00	36.85	2	1,841	0.11%
2018/12/04	5	37.93	1	38.30	37.85	4	1,886	0.21%
2018/12/03	27	37.92	2	38.10	37.85	25	1,900	1.32%
2018/11/30	0	0.00	2	36.55	36.60	-2	1,865	-0.11%
2018/11/29	1	36.40	1	37.10	36.25	0	1,842	0.00%
2018/11/28	5	36.41	10	36.36	36.45	-5	1,795	-0.28%
2018/11/27	7	35.36	3	35.27	35.50	4	1,735	0.23%
2018/11/26	0	0.00	1	34.85	34.60	-1	1,716	-0.06%
2018/11/22	3	35.93	6	36.53	35.35	-3	1,694	-0.18%
2018/11/21	6	35.50	0	0.00	36.35	6	1,610	0.37%
2018/11/19	2	35.55	2	36.78	35.45	0	1,518	0.00%
2018/11/16	3	35.32	3	35.80	35.00	0	1,433	0.00%
2018/11/15	4	33.79	3	34.02	33.95	1	1,356	0.07%
2018/11/14	0	0.00	2	33.55	33.35	-2	1,352	-0.15%
2018/11/09	1	32.35	2	32.45	32.55	-1	1,364	-0.07%
2018/11/08	0	0.00	2	32.40	32.20	-2	1,373	-0.15%
2018/11/07	0	0.00	1	32.50	32.35	-1	1,372	-0.07%
2018/11/05	2	32.30	1	32.40	32.10	1	1,412	0.07%
2018/11/02	5	32.16	0	0.00	31.75	5	1,459	0.34%
2018/10/31	0	0.00	2	30.45	30.15	-2	1,589	-0.13%
2018/10/30	11	29.50	0	0.00	29.55	11	1,604	0.69%
2018/10/29	2	29.48	3	29.77	29.80	-1	1,630	-0.06%
2018/10/26	5	29.63	3	29.35	29.65	2	1,648	0.12%
2018/10/25	1	30.20	0	0.00	30.10	1	1,655	0.06%
2018/10/24	7	32.91	2	33.10	32.25	5	1,667	0.30%
2018/10/22	0	0.00	1	33.70	33.70	-1	1,675	-0.06%
2018/10/18	1	32.90	0	0.00	33.15	1	1,696	0.06%
2018/10/17	0	0.00	5	32.78	32.95	-5	1,700	-0.29%
2018/10/16	0	0.00	1	32.60	32.00	-1	1,696	-0.06%
2018/10/15	1	31.45	8	30.98	31.40	-7	1,686	-0.42%
2018/10/12	3	29.48	1	29.55	30.30	2	1,691	0.12%
2018/10/11	17	29.28	0	0.00	29.50	17	1,676	1.01%
2018/10/09	0	0.00	1	32.35	32.50	-1	1,613	-0.06%
2018/10/08	2	32.58	0	0.00	32.60	2	1,606	0.12%
2018/10/05	0	0.00	1	33.45	33.00	-1	1,608	-0.06%
2018/10/03	1	34.40	0	0.00	34.30	1	1,573	0.06%
2018/10/02	0	0.00	1	35.20	34.70	-1	1,569	-0.06%
2018/10/01	0	0.00	4	34.24	34.50	-4	1,556	-0.26%
2018/09/28	3	33.40	0	0.00	33.10	3	1,532	0.20%
2018/09/26	1	34.50	1	35.00	34.65	0	1,498	0.00%
2018/09/25	1	34.90	0	0.00	34.85	1	1,500	0.07%
2018/09/20	0	0.00	2.2	34.44	34.15	-2.2	1,502	-0.15%
2018/09/18	0	0.00	1	34.15	34.00	-1	1,493	-0.07%
2018/09/13	0	0.00	1	35.30	35.00	-1	1,483	-0.07%
2018/09/12	1	34.65	0	0.00	34.75	1	1,492	0.07%
2018/09/11	1	34.75	0	0.00	35.60	1	1,507	0.07%
2018/09/10	2	34.95	4	35.14	34.50	-2	1,524	-0.13%
2018/09/06	3	39.87	16	40.94	39.60	-13	1,456	-0.89%
2018/09/04	4	41.58	0	0.00	41.65	4	1,429	0.28%
2018/09/03	8	41.63	0	0.00	41.40	8	1,451	0.55%
2018/08/31	5	41.40	0	0.00	41.50	5	1,462	0.34%
2018/08/29	0	0.00	1	42.50	42.60	-1	1,472	-0.07%
2018/08/28	0	0.00	5	41.79	41.65	-5	1,483	-0.34%
2018/08/27	5	41.08	0	0.00	41.45	5	1,517	0.33%
2018/08/24	1	41.20	2	41.53	41.05	-1	1,575	-0.06%
2018/08/23	1	41.50	0	0.00	41.30	1	1,601	0.06%
2018/08/22	3	42.25	5	42.47	41.65	-2	1,622	-0.12%
2018/08/21	7	40.79	11	41.43	42.00	-4	1,641	-0.24%
2018/08/20	4	41.15	4	42.00	40.90	0	1,655	0.00%
2018/08/17	1	41.65	0	0.00	41.75	1	1,662	0.06%
2018/08/16	8	41.53	3	41.88	41.70	5	1,670	0.30%
2018/08/14	1	42.25	1	42.70	42.60	0	1,719	0.00%
2018/08/13	3	42.60	2	42.98	42.65	1	1,765	0.06%
2018/08/10	2	44.13	5	44.28	44.00	-3	1,787	-0.17%
2018/08/09	2	44.25	4	44.78	44.35	-2	1,779	-0.11%
2018/08/08	4	46.39	10	46.60	46.15	-6	1,763	-0.34%
2018/08/07	2	46.00	18	45.76	45.70	-16	1,701	-0.94%
2018/08/03	0	0.00	2	44.90	45.35	-2	1,723	-0.12%
2018/08/02	3	44.77	0	0.00	44.10	3	1,814	0.17%
2018/08/01	1	44.45	8	44.99	44.80	-7	1,841	-0.38%
2018/07/31	0	0.00	4	43.46	44.00	-4	1,807	-0.22%
2018/07/30	5	42.41	2	43.00	42.40	3	1,816	0.17%
2018/07/27	2	42.50	0	0.00	42.40	2	1,853	0.11%
2018/07/26	1	43.50	0	0.00	42.70	1	1,906	0.05%
2018/07/25	6	44.18	1	43.85	43.45	5	1,903	0.26%
2018/07/24	0	0.00	1	44.80	45.05	-1	1,890	-0.05%
2018/07/23	2	44.53	1	44.95	44.25	1	1,902	0.05%
2018/07/19	0	0.00	2	45.13	45.05	-2	1,919	-0.10%
2018/07/18	2	44.83	4	44.83	44.80	-2	1,945	-0.10%
2018/07/17	0	0.00	1	44.25	44.00	-1	1,935	-0.05%
2018/07/16	1	43.55	0	0.00	43.65	1	1,926	0.05%
2018/07/13	0	0.00	4	43.61	43.80	-4	1,933	-0.21%
2018/07/12	0	0.00	1	42.65	42.70	-1	1,938	-0.05%
2018/07/09	2	42.70	0	0.00	42.55	2	1,954	0.10%
2018/07/05	3	42.77	1	43.70	42.10	2	1,960	0.10%
2018/07/03	2	41.75	1	41.70	41.70	1	1,968	0.05%
2018/07/02	7	42.89	2	43.20	42.80	5	1,971	0.25%
2018/06/29	0	0.00	1	42.50	42.10	-1	1,975	-0.05%
2018/06/28	2	41.85	0	0.00	41.60	2	1,973	0.10%
2018/06/27	1	41.95	0	0.00	42.20	1	1,984	0.05%
2018/06/26	2	40.90	18	41.05	42.20	-16	1,996	-0.80%
2018/06/25	3	42.05	0	0.00	41.60	3	1,996	0.15%
2018/06/22	2	41.85	5	42.81	42.65	-3	1,990	-0.15%
2018/06/21	20	42.78	2	42.58	42.70	18	1,985	0.91%
2018/06/20	8	43.25	6	42.68	42.75	2	2,007	0.10%
2018/06/19	7	44.74	0	0.00	44.55	7	1,983	0.35%
2018/06/15	1	45.70	2	46.55	46.40	-1	1,964	-0.05%
2018/06/14	6	46.07	0	0.00	45.70	6	1,953	0.31%
2018/06/13	1	44.95	3	45.17	45.80	-2	1,947	-0.10%
2018/06/11	11	45.51	8	44.60	44.50	3	1,981	0.15%
2018/06/08	1	45.60	1	46.45	45.50	0	2,048	0.00%
2018/06/07	1.6	45.91	2	46.10	46.05	-0.4	2,055	-0.02%
2018/06/06	2	46.20	0	0.00	46.20	2	2,048	0.10%
2018/06/05	2	45.88	2	46.00	45.75	0	2,051	0.00%
2018/06/04	22	46.32	1	46.75	46.65	21	2,044	1.03%
2018/06/01	7	45.88	4	46.05	46.00	3	2,014	0.15%
2018/05/31	5.3	44.64	1	45.05	45.10	4.3	1,973	0.22%
2018/05/30	0	0.00	1	44.35	44.30	-1	1,959	-0.05%
2018/05/29	3	44.08	0	0.00	43.80	3	1,955	0.15%
2018/05/28	1	44.60	2	43.90	44.80	-1	1,949	-0.05%
2018/05/25	2	45.00	0	0.00	44.30	2	1,957	0.10%
2018/05/23	1	44.65	3	45.20	44.60	-2	1,941	-0.10%
2018/05/21	2	45.15	29	45.85	45.90	-27	1,897	-1.42%
2018/05/18	1	45.35	2	45.00	45.00	-1	1,863	-0.05%
2018/05/16	1	44.10	0	0.00	44.10	1	1,844	0.05%
2018/05/15	1	44.65	5	44.33	44.50	-4	1,858	-0.22%
2018/05/14	3	44.02	2	44.35	43.65	1	1,945	0.05%
2018/05/11	28	43.36	1	44.50	43.35	27	1,951	1.38%
2018/05/10	14	42.41	49	43.26	43.60	-35	1,905	-1.84%
2018/05/09	33	41.23	1	41.70	41.10	32	1,795	1.78%
2018/05/08	1	40.40	1	40.35	40.20	0	1,795	0.00%
2018/05/07	1	40.20	3	40.53	40.15	-2	1,806	-0.11%
2018/05/04	4	41.08	0	0.00	40.70	4	1,795	0.22%
2018/05/03	0	0.00	1	40.30	39.95	-1	1,790	-0.06%
2018/04/27	0	0.00	2	39.00	38.55	-2	1,996	-0.10%
2018/04/26	0	0.00	4	40.06	38.75	-4	2,040	-0.20%
2018/04/25	1	40.15	0	0.00	40.15	1	2,124	0.05%
2018/04/23	4	43.16	0	0.00	42.10	4	2,218	0.18%
2018/04/19	2	43.35	1	43.25	43.05	1	2,343	0.04%
2018/04/18	1	42.45	2	42.50	42.20	-1	2,383	-0.04%
2018/04/17	0	0.00	1	41.70	41.70	-1	2,474	-0.04%
2018/04/13	2	43.38	0	0.00	42.75	2	2,592	0.08%
2018/04/12	0	0.00	2	42.90	43.45	-2	2,718	-0.07%
2018/04/11	0	0.00	1	42.15	42.15	-1	2,813	-0.04%
2018/04/10	0	0.00	2	41.95	41.90	-2	2,883	-0.07%
2018/04/09	3	42.48	5	41.81	41.70	-2	3,062	-0.07%
2018/04/03	7	43.26	0	0.00	42.95	7	3,255	0.22%
2018/04/02	0	0.00	1	44.35	43.90	-1	3,429	-0.03%
2018/03/31	0	0.00	1	43.90	43.45	-1	3,765	-0.03%
2018/03/30	0	0.00	7	43.60	43.45	-7	4,012	-0.17%
2018/03/29	6	42.99	2	43.38	42.90	4	4,224	0.09%
2018/03/28	4	43.30	0	0.00	43.20	4	4,628	0.09%
2018/03/27	0	0.00	2	44.10	44.00	-2	4,886	-0.04%
2018/03/26	4	43.20	4	44.00	43.30	0	5,169	0.00%
2018/03/23	4	43.45	0	0.00	43.50	4	5,274	0.08%
2018/03/22	2	45.40	4	45.76	45.30	-2	5,294	-0.04%
2018/03/20	2	45.70	0	0.00	45.75	2	5,295	0.04%
2018/03/19	0	0.00	3	46.15	45.95	-3	5,327	-0.06%
2018/03/16	1	46.80	1	46.90	46.65	0	5,316	0.00%
2018/03/15	2	47.15	1	47.35	47.15	1	5,304	0.02%
2018/03/14	11	47.60	12	47.87	48.05	-1	5,282	-0.02%
2018/03/13	3	45.17	2	45.25	45.30	1	5,208	0.02%
2018/03/12	0	0.00	2	45.55	45.50	-2	5,212	-0.04%
2018/03/08	5	45.42	2	45.95	45.45	3	5,340	0.06%
2018/03/07	3	45.97	2	45.88	45.70	1	5,400	0.02%
2018/03/06	3	45.58	2	46.35	45.70	1	5,480	0.02%
2018/03/05	2	46.10	0	0.00	46.00	2	5,591	0.04%
2018/03/02	1	47.00	0	0.00	46.70	1	5,729	0.02%
2018/03/01	1	48.30	0	0.00	47.90	1	5,780	0.02%
2018/02/27	4	48.45	1.2	48.93	48.80	2.8	5,792	0.05%
2018/02/26	1	47.30	0	0.00	47.30	1	5,848	0.02%
2018/02/23	1	48.45	0	0.00	48.10	1	5,919	0.02%
2018/02/22	1	46.90	2	47.55	47.90	-1	5,921	-0.02%
2018/02/21	0	0.00	1	47.00	47.35	-1	5,932	-0.02%
2018/02/12	2	45.58	1	45.75	45.75	1	5,920	0.02%
2018/02/09	4	44.75	4	45.39	46.25	0	5,906	0.00%
2018/02/08	0	0.00	3	46.73	46.65	-3	5,879	-0.05%
2018/02/07	0	0.00	2	47.80	47.50	-2	5,854	-0.03%
2018/02/06	4	45.91	8	46.50	45.45	-4	5,802	-0.07%
2018/02/05	7	50.47	0	0.00	50.40	7	5,682	0.12%
2018/02/02	1	52.60	0	0.00	52.60	1	5,639	0.02%
2018/02/01	0	0.00	1	52.80	52.50	-1	5,653	-0.02%
2018/01/31	2	52.75	2	53.20	53.10	0	5,662	0.00%
2018/01/30	0	0.00	5	52.46	52.00	-5	5,664	-0.09%
2018/01/29	2	53.00	9	52.03	52.50	-7	5,647	-0.12%
2018/01/26	0	0.00	5	52.24	52.00	-5	5,631	-0.09%
2018/01/25	17	51.13	8	51.33	51.50	9	5,601	0.16%
2018/01/24	1	53.00	1	53.70	53.60	0	5,447	0.00%
2018/01/23	18	54.23	23	54.41	53.20	-5	5,431	-0.09%
2018/01/22	4	55.48	14	55.91	55.50	-10	5,397	-0.19%
2018/01/19	15	54.25	25	54.28	54.80	-10	5,567	-0.18%
2018/01/18	4	56.40	4	56.20	55.80	0	5,535	0.00%
2018/01/17	13	56.64	3	56.63	56.50	10	5,508	0.18%
2018/01/16	17	58.50	7	58.16	58.50	10	5,500	0.18%
2018/01/15	9	57.77	0	0.00	57.00	9	5,450	0.17%
2018/01/12	2	58.50	8	58.16	58.50	-6	5,404	-0.11%
2018/01/11	13	56.91	1	58.20	56.70	12	5,356	0.22%
2018/01/10	5	58.48	13	58.91	58.60	-8	5,262	-0.15%
2018/01/09	1	60.20	9	60.16	60.20	-8	5,217	-0.15%
2018/01/08	15	59.76	30	60.02	59.10	-15	5,159	-0.29%
2018/01/05	20	62.29	11	63.33	62.10	9	5,055	0.18%
2018/01/04	12	62.87	0	0.00	63.50	12	4,963	0.24%
2018/01/03	32	63.77	11	63.75	63.40	21	4,910	0.43%
2018/01/02	13	62.25	26.1	62.14	63.90	-13.1	4,777	-0.27%