信昌電 (6173)-凱基-宜蘭券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
44.65
漲跌
▲0.50
漲幅
+1.13%
成交量
449張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/04/09	0	0.00	10	47.75	47.10	-10	653	-1.53%
2024/04/08	15	47.25	0	0.00	47.20	15	648	2.31%
2024/04/02	7	47.19	0	0.00	47.30	7	628	1.11%
2024/04/01	40	47.62	0	0.00	47.75	40	612	6.53%
2024/03/26	0	0.00	1	44.85	44.85	-1	548	-0.18%
2024/02/16	0	0.00	0.2	46.30	46.50	-0.2	1,371	-0.01%
2024/02/05	0	0.00	1	44.95	44.60	-1	1,376	-0.07%
2024/02/02	0.1	45.50	0	0.00	45.30	0.1	1,379	0.01%
2024/01/23	0	0.00	2	47.20	47.30	-2	1,617	-0.12%
2024/01/19	3	47.20	0	0.00	46.85	3	1,606	0.19%
2024/01/18	16	45.89	25	47.02	47.60	-9	1,585	-0.57%
2024/01/17	10	46.88	0	0.00	46.50	10	1,555	0.64%
2024/01/15	0	0.00	20	46.83	46.70	-20	1,518	-1.32%
2024/01/12	10	45.66	0	0.00	45.35	10	1,517	0.66%
2024/01/08	10	46.25	0	0.00	46.25	10	1,517	0.66%
2023/12/27	6	49.04	0	0.00	49.05	6	1,500	0.40%
2023/12/22	0	0.00	1	49.20	48.90	-1	1,501	-0.07%
2023/12/18	5	50.90	0	0.00	50.60	5	1,478	0.34%
2023/12/11	0	0.00	1	51.80	51.80	-1	1,438	-0.07%
2023/12/06	0	0.00	10	51.90	51.90	-10	1,407	-0.71%
2023/12/05	0	0.00	10	52.14	52.10	-10	1,405	-0.71%
2023/12/04	0.1	54.10	1	54.40	53.00	-1	1,415	-0.07%
2023/12/01	3	54.10	6	54.30	54.60	-3	1,404	-0.21%
2023/11/30	16	55.06	1.2	54.25	54.50	14.8	1,446	1.03%
2023/11/29	21	55.56	33	54.61	54.80	-12	1,577	-0.76%
2023/11/28	1	49.70	9	52.03	52.50	-8	1,449	-0.55%
2023/11/27	10	48.90	0	0.00	49.00	10	1,337	0.75%
2023/11/24	22	49.10	0	0.00	48.55	22	1,305	1.69%
2023/11/07	6	48.55	25	48.35	48.05	-19	1,311	-1.45%
2023/11/02	24	47.26	0	0.00	46.85	24	1,214	1.98%
2023/10/20	0	0.00	1	43.10	43.50	-1	1,092	-0.09%
2023/10/18	0	0.00	8	44.26	43.60	-8	1,101	-0.73%
2023/10/17	2	44.95	0	0.00	44.70	2	1,102	0.18%
2023/10/13	2	45.10	0	0.00	45.05	2	1,124	0.18%
2023/10/12	2	45.50	0	0.00	45.50	2	1,132	0.18%
2023/09/27	0	0.00	1	45.20	45.55	-1	1,186	-0.08%
2023/09/21	1	45.70	2	45.85	45.60	-1	1,187	-0.08%
2023/09/19	1	48.90	0	0.00	48.50	1	1,160	0.09%
2023/09/13	2	48.95	0	0.00	48.70	2	1,137	0.18%
2023/09/12	0	0.00	3	48.80	48.70	-3	1,173	-0.26%
2023/09/07	1	52.00	0	0.00	50.20	1	1,190	0.08%
2023/09/05	3	52.27	0	0.00	52.10	3	1,139	0.26%
2023/09/04	1	54.10	2	52.65	51.80	-1	1,068	-0.09%
2023/08/31	0	0.00	4	47.29	47.25	-4	722	-0.55%
2023/08/29	0	0.00	1	46.20	46.15	-1	732	-0.14%
2023/08/25	0	0.00	4	45.88	45.05	-4	673	-0.59%
2023/08/24	0	0.00	4	44.20	43.75	-4	644	-0.62%
2023/08/18	1	43.95	0	0.00	43.85	1	634	0.16%
2023/08/14	0	0.00	2	41.55	41.40	-2	626	-0.32%
2023/08/11	1	41.80	1	41.55	41.40	0	627	0.00%
2023/08/02	1	39.80	0	0.00	39.90	1	703	0.14%
2023/07/31	0	0.00	2	41.00	40.50	-2	855	-0.23%
2023/07/26	5	39.52	1	39.45	39.60	4	843	0.47%
2023/07/25	2	40.00	0	0.00	40.20	2	837	0.24%
2023/07/21	1	41.25	0	0.00	41.30	1	823	0.12%
2023/07/13	4	43.75	0	0.00	43.15	4	790	0.51%
2023/07/07	0	0.00	13	43.98	44.30	-13	813	-1.60%
2023/07/06	0	0.00	10	44.31	44.25	-10	810	-1.23%
2023/06/16	3	45.38	4	43.94	43.95	-1	773	-0.13%
2023/06/12	3	41.50	0	0.00	41.55	3	685	0.44%
2023/05/25	0	0.00	1	42.85	42.90	-1	692	-0.14%
2023/05/16	1	41.95	0	0.00	42.00	1	797	0.13%
2023/05/10	2	42.73	0	0.00	42.60	2	767	0.26%
2023/05/09	2	43.80	2	42.73	42.45	0	755	0.00%
2023/05/08	7	43.99	10	43.68	43.50	-3	725	-0.41%
2023/04/21	1	39.50	0	0.00	39.05	1	636	0.16%
2023/04/17	0	0.00	2	41.25	41.20	-2	625	-0.32%
2023/04/13	3	42.18	0	0.00	41.25	3	614	0.49%
2023/04/06	0	0.00	1	39.25	39.20	-1	541	-0.18%
2023/03/31	2	39.75	0	0.00	39.45	2	540	0.37%
2023/03/28	3	38.42	0	0.00	38.35	3	545	0.55%
2023/03/10	2	40.60	0	0.00	39.50	2	553	0.36%
2023/03/03	10	41.70	10	41.65	41.50	0	517	0.00%
2023/03/02	1	41.85	0	0.00	41.75	1	504	0.20%
2023/02/17	0	0.00	2	41.68	43.00	-2	439	-0.46%
2023/02/09	1	38.20	0	0.00	38.25	1	329	0.30%
2023/02/03	0	0.00	1	39.20	39.05	-1	337	-0.30%
2023/01/06	0	0.00	0.2	34.40	34.70	-0.2	287	-0.05%
2022/12/20	1	34.00	0	0.00	33.85	1	294	0.34%
2022/12/16	0	0.00	1	35.30	35.25	-1	297	-0.34%
2022/12/06	2	36.30	0	0.00	35.70	2	278	0.72%
2022/11/22	0	0.00	1	35.45	35.45	-1	276	-0.36%
2022/11/10	0	0.00	1	33.60	33.70	-1	276	-0.36%
2022/11/08	2	33.80	0	0.00	33.30	2	279	0.72%
2022/11/02	1	32.90	0	0.00	32.95	1	271	0.37%
2022/10/13	1	33.00	1	33.00	32.10	0	233	0.00%
2022/10/12	1	34.00	0	0.00	33.85	1	232	0.43%
2022/10/11	2	34.68	0	0.00	34.45	2	234	0.85%
2022/09/30	1	35.70	0	0.00	36.00	1	275	0.36%
2022/09/29	1	36.20	0	0.00	36.30	1	273	0.37%
2022/09/28	1	36.00	0	0.00	35.35	1	274	0.36%
2022/09/16	1	40.80	0	0.00	40.70	1	294	0.34%
2022/09/07	1	38.80	0	0.00	38.80	1	301	0.33%
2022/09/01	1	40.70	0	0.00	40.90	1	309	0.32%
2022/08/29	1	40.00	0	0.00	40.00	1	308	0.32%
2022/08/26	1	42.05	1	41.40	41.40	0	308	0.00%
2022/08/23	0	0.00	1	40.15	40.45	-1	306	-0.33%
2022/08/19	1	41.65	0	0.00	41.55	1	308	0.32%
2022/08/05	1	38.00	0	0.00	38.20	1	288	0.35%
2022/08/04	0	0.00	2	36.75	37.30	-2	291	-0.69%
2022/07/19	0	0.00	3	39.07	39.15	-3	307	-0.98%
2022/07/15	0	0.00	1	38.10	38.45	-1	305	-0.33%
2022/07/12	2	36.55	0	0.00	36.35	2	292	0.68%
2022/07/05	2	40.00	0	0.00	40.40	2	277	0.72%
2022/07/01	1	38.00	0	0.00	37.65	1	268	0.37%
2022/06/22	0	0.00	1	42.30	41.80	-1	262	-0.38%
2022/06/14	1	46.40	0	0.00	45.80	1	255	0.39%
2022/06/06	0	0.00	1	50.10	50.50	-1	254	-0.39%
2022/06/01	0	0.00	1	50.30	50.30	-1	267	-0.37%
2022/05/25	1	47.90	0	0.00	48.05	1	273	0.37%
2022/05/04	1	50.50	0	0.00	50.10	1	337	0.30%
2022/04/12	1	51.90	0	0.00	51.30	1	527	0.19%
2022/04/11	0.1	53.50	0	0.00	52.10	0.1	664	0.01%
2022/03/04	0	0.00	2	57.00	56.70	-2	793	-0.25%
2022/03/02	1	56.90	0	0.00	57.30	1	836	0.12%
2022/03/01	1	57.10	0	0.00	57.10	1	859	0.12%
2022/02/24	0	0.00	2	55.90	55.60	-2	971	-0.21%
2022/02/23	2.1	57.44	0	0.00	57.20	2.1	998	0.21%
2022/02/22	0	0.00	1	57.60	56.80	-1	1,033	-0.10%
2022/02/17	1	58.30	4	57.78	57.60	-3	1,208	-0.25%
2022/02/15	3	56.37	1	56.90	56.50	2	1,213	0.16%
2022/02/10	2	57.30	1	57.30	57.80	1	1,253	0.08%
2022/02/07	1	55.70	0	0.00	56.30	1	1,410	0.07%
2022/01/17	0	0.00	1	57.00	57.20	-1	1,509	-0.07%
2022/01/14	3	55.53	0	0.00	55.80	3	1,507	0.20%
2022/01/12	1	56.60	0	0.00	56.50	1	1,500	0.07%
2022/01/10	2	58.90	0	0.00	58.40	2	1,478	0.14%
2022/01/07	0.1	59.70	0	0.00	59.20	0.1	1,465	0.01%
2022/01/04	0	0.00	8	64.24	65.00	-8	1,372	-0.58%
2021/12/27	1	60.50	0	0.00	60.80	1	1,231	0.08%
2021/12/24	0	0.00	1	60.70	60.00	-1	1,239	-0.08%
2021/12/17	1	59.20	0	0.00	59.20	1	1,251	0.08%
2021/12/02	2	62.20	4.1	62.35	61.80	-2.1	1,243	-0.17%
2021/12/01	0	0.00	1	62.90	62.80	-1	1,240	-0.08%
2021/11/30	0	0.00	1	62.50	61.60	-1	1,238	-0.08%
2021/11/26	1	61.10	0	0.00	61.10	1	1,223	0.08%
2021/11/23	5	63.60	44	63.64	63.00	-39	1,170	-3.33%
2021/11/22	44	62.85	0	0.00	62.90	44	1,099	4.00%
2021/11/19	1	62.30	2	62.90	62.80	-1	1,081	-0.09%
2021/11/18	4	62.68	2.1	63.09	63.00	1.9	1,053	0.18%
2021/11/16	0	0.00	1	59.50	59.50	-1	923	-0.11%
2021/11/09	1	58.90	0	0.00	58.20	1	999	0.10%
2021/11/04	0	0.00	2	60.65	60.20	-2	994	-0.20%
2021/11/03	6	57.60	3	57.50	58.50	3	913	0.33%
2021/10/29	0	0.00	1	54.70	54.20	-1	874	-0.11%
2021/10/28	2	55.00	1	54.90	54.60	1	891	0.11%
2021/10/21	0	0.00	3	53.00	52.50	-3	1,167	-0.26%
2021/10/14	3	51.10	0	0.00	51.20	3	2,146	0.14%
2021/10/01	0	0.00	2	54.50	53.10	-2	3,071	-0.07%
2021/09/30	2	55.50	0	0.00	55.50	2	3,384	0.06%
2021/09/29	1	55.00	1	55.20	55.00	0	3,480	0.00%
2021/09/16	0.1	57.30	2	57.10	57.10	-1.9	3,732	-0.05%
2021/09/15	2	57.00	0	0.00	56.80	2	3,742	0.05%
2021/09/10	0	0.00	11	58.65	58.80	-11	3,796	-0.29%
2021/09/09	1	58.80	0	0.00	58.80	1	3,841	0.03%
2021/09/08	0.1	58.20	30	58.43	58.00	-29.9	3,930	-0.76%
2021/09/07	0.1	58.30	0	0.00	59.00	0.1	3,946	0.00%
2021/09/03	3	60.93	0	0.00	59.70	3	3,978	0.08%
2021/09/01	0	0.00	1	61.30	61.60	-1	3,991	-0.03%
2021/08/31	0	0.00	1	60.10	60.40	-1	3,992	-0.03%
2021/08/27	0	0.00	1	61.20	60.30	-1	4,006	-0.02%
2021/08/25	1	60.20	0	0.00	60.70	1	4,012	0.02%
2021/08/24	1	59.50	0	0.00	58.40	1	4,012	0.02%
2021/08/20	0	0.00	2	57.30	57.20	-2	4,038	-0.05%
2021/08/17	1	59.00	0	0.00	57.70	1	4,060	0.02%
2021/08/12	0	0.00	1	64.50	64.30	-1	4,073	-0.02%
2021/08/11	0	0.00	1	64.20	64.00	-1	4,100	-0.02%
2021/08/09	1	66.90	0	0.00	66.10	1	4,149	0.02%
2021/08/05	1	69.50	1	69.30	69.30	0	4,188	0.00%
2021/08/03	0	0.00	1	69.30	69.10	-1	4,274	-0.02%
2021/08/02	0	0.00	1	68.20	68.70	-1	4,283	-0.02%
2021/07/30	3	68.77	3	68.87	67.80	0	4,328	0.00%
2021/07/29	1	68.70	0	0.00	68.50	1	4,329	0.02%
2021/07/28	2	68.05	2	68.75	68.50	0	4,320	0.00%
2021/07/27	0	0.00	1	76.80	73.40	-1	4,285	-0.02%
2021/07/26	2	75.70	3	75.37	75.90	-1	4,256	-0.02%
2021/07/23	4	76.28	1	77.50	74.30	3	4,235	0.07%
2021/07/22	7	80.40	9	79.38	79.20	-2	4,227	-0.05%
2021/07/21	0	0.00	7	73.93	73.10	-7	3,804	-0.18%
2021/07/20	7	74.20	0	0.00	73.30	7	3,772	0.19%
2021/07/19	4	75.60	3	74.67	76.00	1	3,730	0.03%
2021/07/16	2	73.40	1	74.60	73.90	1	3,668	0.03%
2021/07/15	1	74.20	0	0.00	72.20	1	3,629	0.03%
2021/07/13	46	76.05	6	74.37	74.30	40	3,585	1.12%
2021/07/09	1	72.70	5	72.66	72.20	-4	3,319	-0.12%
2021/07/08	5	71.88	1	72.10	71.80	4	3,293	0.12%
2021/07/07	7	71.21	0	0.00	71.60	7	3,311	0.21%
2021/07/06	0	0.00	37	68.12	68.90	-37	3,143	-1.18%
2021/07/05	0	0.00	5	66.80	66.70	-5	3,269	-0.15%
2021/07/02	0	0.00	1	66.10	65.60	-1	3,549	-0.03%
2021/07/01	5	66.92	21	66.57	65.70	-16	3,642	-0.44%
2021/06/30	0	0.00	2	66.10	69.00	-2	3,678	-0.05%
2021/06/29	1	67.10	3	67.20	65.10	-2	3,644	-0.05%
2021/06/28	1	65.20	0	0.00	64.90	1	3,595	0.03%
2021/06/25	0	0.00	4	64.90	64.20	-4	3,629	-0.11%
2021/06/23	0	0.00	4	63.73	64.00	-4	3,697	-0.11%
2021/06/22	1	62.70	48	63.39	62.60	-47	3,713	-1.27%
2021/06/21	15	63.66	14	62.80	62.60	1	3,716	0.03%
2021/06/18	6	65.68	0	0.00	65.30	6	3,751	0.16%
2021/06/17	3	66.47	3	66.53	66.80	0	3,826	0.00%
2021/06/15	1	63.00	2	63.20	63.40	-1	3,738	-0.03%
2021/06/09	1	61.90	0	0.00	61.40	1	3,761	0.03%
2021/06/08	0	0.00	7	61.30	61.60	-7	3,768	-0.19%
2021/06/02	5	61.16	2	61.40	61.00	3	3,858	0.08%
2021/06/01	0	0.00	10	62.20	62.50	-10	3,853	-0.26%
2021/05/28	6	61.30	4	61.25	61.40	2	3,872	0.05%
2021/05/27	0	0.00	1	60.40	60.40	-1	3,865	-0.03%
2021/05/26	2	60.40	2	60.80	60.80	0	3,871	0.00%
2021/05/25	2	59.80	9	60.01	61.10	-7	3,874	-0.18%
2021/05/24	1	59.30	3	58.93	58.00	-2	3,878	-0.05%
2021/05/21	0	0.00	11	58.91	58.70	-11	3,914	-0.28%
2021/05/19	6	56.48	13	57.56	58.40	-7	4,066	-0.17%
2021/05/18	8	54.83	6	54.60	56.70	2	4,058	0.05%
2021/05/17	3	51.60	11	52.93	51.60	-8	4,088	-0.20%
2021/05/13	3	58.50	2	57.45	56.90	1	4,011	0.02%
2021/05/12	3	56.17	2	57.15	57.50	1	3,990	0.03%
2021/05/11	11	63.85	0	0.00	62.00	11	3,935	0.28%
2021/05/10	0	0.00	3	67.30	67.30	-3	3,897	-0.08%
2021/05/07	11	69.48	8	68.81	69.00	3	3,889	0.08%
2021/05/06	21	66.78	2	67.00	65.90	19	3,840	0.49%
2021/05/05	7	66.43	5	67.84	65.60	2	3,817	0.05%
2021/05/04	5	66.18	1	66.80	67.50	4	3,813	0.10%
2021/05/03	55	70.77	6	69.98	68.80	49	3,789	1.29%
2021/04/29	9	73.12	3	74.30	73.20	6	3,743	0.16%
2021/04/28	18	73.28	16	73.10	74.20	2	3,688	0.05%
2021/04/27	9	70.30	10	70.73	71.20	-1	3,497	-0.03%
2021/04/26	1	69.50	0	0.00	69.00	1	3,456	0.03%
2021/04/23	2	69.10	0	0.00	68.80	2	3,462	0.06%
2021/04/22	7	69.19	0	0.00	68.50	7	3,473	0.20%
2021/04/21	11	72.17	0	0.00	71.80	11	3,441	0.32%
2021/04/20	0	0.00	7	72.03	73.20	-7	3,452	-0.20%
2021/04/19	3	70.30	6	70.63	70.30	-3	3,435	-0.09%
2021/04/16	6	69.73	0	0.00	69.70	6	3,654	0.16%
2021/04/15	0	0.00	2	69.60	70.60	-2	3,737	-0.05%
2021/04/14	7	70.81	7	71.31	69.60	0	3,748	0.00%
2021/04/13	24	74.02	20	70.55	70.60	4	3,731	0.11%
2021/04/12	28	75.75	24	76.60	74.90	4	3,660	0.11%
2021/04/09	14	74.93	2	74.85	74.80	12	3,529	0.34%
2021/04/08	3	74.03	6	71.82	74.50	-3	3,342	-0.09%
2021/04/07	26	69.62	3	70.20	70.30	23	3,081	0.75%
2021/04/06	1	68.90	4	69.13	69.90	-3	3,078	-0.10%
2021/03/31	1	67.30	3	67.80	67.40	-2	3,007	-0.07%
2021/03/30	1	67.70	3	68.30	68.00	-2	3,170	-0.06%
2021/03/29	5	67.48	1	67.90	68.00	4	3,158	0.13%
2021/03/26	0	0.00	2	67.10	67.10	-2	3,138	-0.06%
2021/03/25	5	65.94	0	0.00	65.80	5	3,161	0.16%
2021/03/22	2	67.00	4	66.60	68.20	-2	3,243	-0.06%
2021/03/17	0	0.00	2	65.90	65.90	-2	3,615	-0.06%
2021/03/16	4	66.60	0.4	66.82	66.00	3.6	3,957	0.09%
2021/03/15	0.2	64.70	0	0.00	65.30	0.2	4,366	0.00%
2021/03/12	0.1	65.20	1	64.50	64.80	-0.9	4,388	-0.02%
2021/03/11	2	64.40	2.1	65.44	65.10	-0.1	4,451	0.00%
2021/03/09	0.1	63.50	1	63.20	63.30	-0.9	4,489	-0.02%
2021/03/08	0.2	65.40	0	0.00	64.50	0.2	4,512	0.00%
2021/02/24	0	0.00	5	69.00	67.40	-5	5,040	-0.10%
2021/02/23	5	69.26	1	69.50	69.00	4	5,273	0.08%
2021/02/22	1	70.00	0	0.00	69.00	1	5,389	0.02%
2021/02/19	5	65.70	2	67.05	67.00	3	5,353	0.06%
2021/02/18	2	64.50	0	0.00	64.80	2	5,343	0.04%
2021/02/17	0	0.00	2	64.90	64.50	-2	5,434	-0.04%
2021/02/03	1	60.60	5	61.20	60.40	-4	6,063	-0.07%
2021/02/01	1	59.50	0	0.00	59.90	1	6,368	0.02%
2021/01/29	0	0.00	1	62.50	60.40	-1	6,507	-0.02%
2021/01/28	5	61.90	0	0.00	61.80	5	6,655	0.08%
2021/01/26	1	62.90	10	64.80	62.80	-9	7,666	-0.12%
2021/01/25	1	63.80	1	65.20	63.70	0	7,649	0.00%
2021/01/21	10	61.30	0	0.00	61.30	10	7,605	0.13%
2021/01/20	2	63.10	0	0.00	62.80	2	7,577	0.03%
2021/01/18	5	65.20	10	65.70	66.00	-5	7,539	-0.07%
2021/01/15	3	67.10	15	67.50	67.00	-12	7,514	-0.16%
2021/01/14	5	69.10	0	0.00	69.00	5	7,467	0.07%
2021/01/13	0	0.00	4	68.20	68.30	-4	7,433	-0.05%
2021/01/12	2	67.55	11	67.48	67.20	-9	7,388	-0.12%
2021/01/11	3	70.40	3	71.10	68.90	0	7,324	0.00%
2021/01/08	1	67.40	0	0.00	67.60	1	7,102	0.01%
2021/01/07	11	65.70	0	0.00	65.40	11	6,988	0.16%
2021/01/06	1	66.00	1	64.50	64.90	0	6,963	0.00%
2021/01/05	1	67.00	20	67.23	67.00	-19	6,910	-0.27%
2021/01/04	17	66.29	0	0.00	66.20	17	6,848	0.25%
2020/12/30	4	67.28	0	0.00	67.30	4	6,800	0.06%
2020/12/29	1	67.60	12	67.13	66.70	-11	6,763	-0.16%
2020/12/28	2	66.30	1	66.40	65.80	1	6,659	0.02%
2020/12/25	3	66.00	11	66.51	65.80	-8	6,631	-0.12%
2020/12/24	11	66.13	2	67.25	66.10	9	6,638	0.14%
2020/12/23	1	63.50	3	64.87	64.80	-2	6,457	-0.03%
2020/12/22	9	64.86	5	65.48	63.50	4	6,439	0.06%
2020/12/21	1	63.00	0	0.00	64.60	1	6,415	0.02%
2020/12/18	4	65.38	0	0.00	65.00	4	6,365	0.06%
2020/12/17	6	65.50	3	65.90	66.50	3	6,316	0.05%
2020/12/16	0	0.00	3	67.83	67.30	-3	6,240	-0.05%
2020/12/15	4	68.38	2	67.30	66.30	2	6,205	0.03%
2020/12/14	0	0.00	8	71.39	70.70	-8	6,088	-0.13%
2020/12/11	6	70.87	3	71.40	71.60	3	6,031	0.05%
2020/12/10	22	70.87	2	71.35	70.00	20	5,796	0.35%
2020/12/09	4	70.45	27	68.23	70.20	-23	5,449	-0.42%
2020/12/08	10	65.60	3	65.30	65.50	7	4,990	0.14%
2020/12/04	1	65.00	16	65.21	66.00	-15	4,874	-0.31%
2020/12/03	1	65.40	5	65.96	65.30	-4	4,855	-0.08%
2020/12/02	0	0.00	2	65.20	64.80	-2	4,781	-0.04%
2020/12/01	7	66.24	0	0.00	65.80	7	4,740	0.15%
2020/11/24	2	65.40	0	0.00	65.00	2	4,402	0.05%
2020/11/20	7	67.33	2	68.10	66.10	5	4,237	0.12%
2020/11/18	2	64.00	2	64.90	64.20	0	3,780	0.00%
2020/11/17	1	63.00	2	63.15	62.80	-1	3,707	-0.03%
2020/11/16	0	0.00	2	65.10	64.10	-2	3,670	-0.05%
2020/11/13	1	64.50	0	0.00	64.50	1	3,596	0.03%
2020/11/12	8	64.08	1	63.80	64.20	7	3,501	0.20%
2020/11/11	19	64.99	7	64.13	63.90	12	3,355	0.36%
2020/11/10	1	60.90	4	61.15	61.90	-3	2,916	-0.10%
2020/11/06	2	62.10	0	0.00	60.10	2	2,648	0.08%
2020/11/05	1	59.60	2.1	60.93	61.50	-1.1	2,593	-0.04%
2020/11/04	3	60.20	7	60.46	60.90	-4	2,456	-0.16%
2020/11/03	0	0.00	14	58.18	58.70	-14	1,875	-0.75%
2020/11/02	1	53.10	0	0.00	53.40	1	1,662	0.06%
2020/10/30	2	53.05	0	0.00	53.00	2	1,866	0.11%
2020/10/29	1	52.90	0	0.00	53.10	1	1,875	0.05%
2020/10/28	0	0.00	1	55.40	54.00	-1	1,883	-0.05%
2020/10/15	4	54.05	0	0.00	54.20	4	1,874	0.21%
2020/10/12	1	53.00	0	0.00	53.00	1	1,859	0.05%
2020/10/08	0	0.00	1	54.10	53.70	-1	1,870	-0.05%
2020/09/29	1	52.90	2	52.30	52.10	-1	1,989	-0.05%
2020/09/28	2	51.60	0	0.00	51.50	2	2,020	0.10%
2020/09/25	2	51.25	0	0.00	50.80	2	2,054	0.10%
2020/09/24	2	52.10	1	52.40	51.70	1	2,058	0.05%
2020/09/23	2	53.20	0	0.00	53.10	2	2,056	0.10%
2020/09/21	0	0.00	4	54.63	54.20	-4	2,082	-0.19%
2020/09/18	1	55.70	3	56.40	55.40	-2	2,081	-0.10%
2020/09/17	1	56.10	5	55.68	55.50	-4	2,063	-0.19%
2020/09/16	3	55.63	18	55.79	55.30	-15	2,061	-0.73%
2020/09/15	30	55.03	21	54.95	55.00	9	2,007	0.45%
2020/09/14	0	0.00	3	53.50	54.50	-3	2,001	-0.15%
2020/09/11	3	53.20	5	53.50	53.20	-2	2,004	-0.10%
2020/09/10	0	0.00	3	54.40	53.60	-3	2,011	-0.15%
2020/09/09	5	54.20	0	0.00	54.30	5	2,026	0.25%
2020/09/08	13	54.11	0	0.00	53.70	13	2,034	0.64%
2020/09/07	2	53.70	0	0.00	53.20	2	2,046	0.10%
2020/09/03	2	54.80	0	0.00	54.40	2	2,077	0.10%
2020/09/02	4	54.80	3	55.10	54.80	1	2,096	0.05%
2020/09/01	4	55.80	1	55.30	55.50	3	2,127	0.14%
2020/08/27	2	53.85	1	54.20	53.70	1	2,341	0.04%
2020/08/26	4	53.90	33	53.71	54.10	-29	2,335	-1.24%
2020/08/25	25	52.65	2	52.80	52.20	23	2,313	0.99%
2020/08/24	0	0.00	3	52.00	51.80	-3	2,307	-0.13%
2020/08/21	3	51.57	0	0.00	51.80	3	2,312	0.13%
2020/08/20	1	51.20	0	0.00	51.00	1	2,321	0.04%
2020/08/19	8	54.96	1	55.80	54.40	7	2,296	0.30%
2020/08/18	0	0.00	1	54.90	54.70	-1	2,275	-0.04%
2020/08/11	2	56.00	2	58.40	55.80	0	2,272	0.00%
2020/08/10	1	56.50	1	56.70	57.50	0	2,196	0.00%
2020/08/07	2	57.60	6	57.62	57.30	-4	2,208	-0.18%
2020/08/06	6	56.73	2	57.60	56.30	4	2,128	0.19%
2020/08/05	3	55.40	4	55.50	56.70	-1	2,022	-0.05%
2020/08/04	0	0.00	5	51.20	52.00	-5	1,842	-0.27%
2020/08/03	5	50.56	0	0.00	50.50	5	1,865	0.27%
2020/07/28	1	49.50	11	51.81	49.50	-10	2,084	-0.48%
2020/07/27	11	51.69	0	0.00	51.60	11	2,241	0.49%
2020/07/22	0	0.00	7	52.20	53.10	-7	2,402	-0.29%
2020/07/21	7	51.60	1	52.40	51.60	6	2,443	0.25%
2020/07/20	0	0.00	7	51.00	51.10	-7	2,519	-0.28%
2020/07/17	1	51.50	0	0.00	51.30	1	2,629	0.04%
2020/07/16	0	0.00	1	52.10	52.30	-1	2,682	-0.04%
2020/07/15	0	0.00	1	52.40	51.70	-1	2,739	-0.04%
2020/07/14	1	52.80	1	52.60	52.50	0	2,823	0.00%
2020/07/13	2	54.15	0	0.00	55.10	2	3,018	0.07%
2020/07/10	5	54.46	1	56.40	53.90	4	3,143	0.13%
2020/07/08	7	57.76	0	0.00	56.80	7	3,152	0.22%
2020/07/07	10	56.60	11	58.00	57.90	-1	3,248	-0.03%
2020/07/06	0	0.00	1	56.10	56.40	-1	3,367	-0.03%
2020/07/03	1	54.50	0	0.00	54.50	1	3,486	0.03%
2020/07/02	0	0.00	3	55.00	55.00	-3	3,551	-0.08%
2020/07/01	0	0.00	1	54.40	54.40	-1	3,567	-0.03%
2020/06/30	1	53.10	0	0.00	53.80	1	3,573	0.03%
2020/06/29	1	54.00	0	0.00	53.90	1	3,572	0.03%
2020/06/24	0	0.00	1	55.10	54.90	-1	3,583	-0.03%
2020/06/19	1	55.60	0	0.00	55.00	1	3,710	0.03%
2020/06/16	1	55.70	1	56.00	56.00	0	3,814	0.00%
2020/06/15	1	54.80	0	0.00	54.50	1	3,866	0.03%
2020/06/11	4	56.65	2	56.20	56.20	2	3,952	0.05%
2020/06/09	0	0.00	6	58.65	58.50	-6	4,054	-0.15%
2020/06/08	1	58.60	1	58.60	59.00	0	4,095	0.00%
2020/06/05	5	59.50	1	59.30	58.90	4	4,081	0.10%
2020/06/04	2	59.00	36	58.68	58.10	-34	4,023	-0.85%
2020/06/02	1	55.70	0	0.00	55.80	1	3,911	0.03%
2020/06/01	1	56.40	1	56.30	56.10	0	3,922	0.00%
2020/05/28	0	0.00	2	55.60	54.30	-2	3,969	-0.05%
2020/05/27	1	55.50	5	55.30	55.50	-4	4,009	-0.10%
2020/05/26	10	55.70	6	55.97	54.90	4	4,076	0.10%
2020/05/25	7	54.80	0	0.00	55.30	7	4,121	0.17%
2020/05/22	2	54.20	0	0.00	54.30	2	4,210	0.05%
2020/05/21	0	0.00	10	56.20	55.90	-10	4,225	-0.24%
2020/05/20	10	56.30	12	56.91	55.80	-2	4,278	-0.05%
2020/05/19	2	55.80	0	0.00	55.80	2	4,295	0.05%
2020/05/18	0	0.00	1	54.30	54.20	-1	4,394	-0.02%
2020/05/15	10	56.01	8	56.49	55.60	2	4,578	0.04%
2020/05/14	2.1	56.64	5	56.60	56.10	-3	4,569	-0.06%
2020/05/12	11	57.59	0	0.00	57.90	11	4,570	0.24%
2020/05/11	0	0.00	10	58.00	58.20	-10	4,593	-0.22%
2020/05/08	11	57.79	0	0.00	57.50	11	4,647	0.24%
2020/05/07	4	59.20	0	0.00	58.70	4	4,641	0.09%
2020/05/06	0	0.00	1	58.40	58.40	-1	4,650	-0.02%
2020/05/05	17	59.46	11	60.30	59.00	6	4,665	0.13%
2020/05/04	4	57.73	2	57.50	58.40	2	4,627	0.04%
2020/04/30	5	60.10	13	60.57	59.80	-8	4,720	-0.17%
2020/04/29	1	58.30	5	58.06	58.30	-4	4,621	-0.09%
2020/04/28	12	58.35	0	0.00	57.50	12	4,640	0.26%
2020/04/27	2	57.90	5	58.10	57.50	-3	4,619	-0.06%
2020/04/24	1	56.50	2	56.60	56.50	-1	4,558	-0.02%
2020/04/23	1	56.40	1	57.20	56.50	0	4,548	0.00%
2020/04/22	1	56.00	3	55.27	57.20	-2	4,547	-0.04%
2020/04/21	2	54.60	0	0.00	54.80	2	4,497	0.04%
2020/04/20	10	56.90	16	56.63	56.90	-6	4,586	-0.13%
2020/04/17	15	58.26	7	55.96	55.70	8	4,595	0.17%
2020/04/16	3	57.27	28	56.40	57.00	-25	4,567	-0.55%
2020/04/15	1	55.60	4	56.90	56.90	-3	4,479	-0.07%
2020/04/14	0	0.00	15	51.73	51.80	-15	4,516	-0.33%
2020/04/13	43	51.10	0	0.00	50.20	43	4,737	0.91%
2020/04/10	0	0.00	24	52.81	51.80	-24	4,886	-0.49%
2020/04/09	1	51.60	2	52.85	51.60	-1	5,264	-0.02%
2020/04/08	3	49.12	11	47.69	50.70	-8	5,168	-0.15%
2020/04/07	10	46.00	6	45.98	46.10	4	5,205	0.08%
2020/03/31	3	41.60	3	41.95	42.00	0	6,199	0.00%
2020/03/27	16	43.28	16	42.36	41.80	0	6,880	0.00%
2020/03/26	3	41.88	0	0.00	42.05	3	6,853	0.04%
2020/03/25	11	42.74	10	42.65	42.00	1	6,947	0.01%
2020/03/24	6	40.01	4	39.70	40.35	2	6,946	0.03%
2020/03/23	3	37.30	0	0.00	37.60	3	6,914	0.04%
2020/03/20	0	0.00	20	37.36	38.65	-20	6,902	-0.29%
2020/03/19	17	36.03	15	38.48	35.15	2	6,846	0.03%
2020/03/18	17	41.26	1	40.90	39.05	16	6,788	0.24%
2020/03/17	1	43.10	32	41.45	41.00	-31	6,745	-0.46%
2020/03/16	6	46.75	6	45.82	43.80	0	6,691	0.00%
2020/03/13	16	46.38	10	47.20	47.20	6	6,648	0.09%
2020/03/11	0	0.00	1	57.80	56.70	-1	6,598	-0.02%
2020/03/10	7	58.07	0	0.00	58.90	7	6,611	0.11%
2020/03/09	4	57.93	0	0.00	57.40	4	6,692	0.06%
2020/03/06	12	60.34	0	0.00	60.20	12	6,939	0.17%
2020/03/05	0	0.00	4	61.20	61.20	-4	6,938	-0.06%
2020/03/04	3	60.37	0	0.00	60.20	3	6,922	0.04%
2020/03/03	0	0.00	1	63.10	61.10	-1	6,896	-0.01%
2020/03/02	11	61.23	0	0.00	61.50	11	6,899	0.16%
2020/02/27	5	62.12	3	62.27	60.60	2	6,896	0.03%
2020/02/26	0	0.00	6	65.23	64.60	-6	6,821	-0.09%
2020/02/25	3	65.00	2	67.15	66.70	1	6,763	0.01%
2020/02/24	4	65.77	10	65.60	66.10	-6	6,677	-0.09%
2020/02/21	23	67.40	4	67.50	66.70	19	6,655	0.29%
2020/02/20	5	68.00	6	67.63	67.00	-1	6,595	-0.02%
2020/02/19	22	67.80	14	67.54	67.60	8	6,554	0.12%
2020/02/18	10	67.00	2	66.55	68.00	8	6,440	0.12%
2020/02/17	1	64.70	0	0.00	64.80	1	6,253	0.02%
2020/02/14	10	65.20	1	65.20	65.20	9	6,305	0.14%
2020/02/12	1	65.10	0	0.00	65.50	1	6,278	0.02%
2020/02/11	1	65.50	1	65.80	65.20	0	6,244	0.00%
2020/02/07	2	64.35	0	0.00	63.60	2	6,187	0.03%
2020/02/06	0	0.00	1	65.40	64.50	-1	6,158	-0.02%
2020/02/05	2	64.70	0	0.00	64.00	2	6,112	0.03%
2020/02/04	1	62.40	2	63.50	65.20	-1	6,057	-0.02%
2020/02/03	1	57.70	0	0.00	60.50	1	5,954	0.02%
2020/01/31	0	0.00	8	61.40	61.30	-8	5,894	-0.14%
2020/01/30	1	62.80	12	64.33	62.40	-11	5,865	-0.19%
2020/01/20	0	0.00	1	69.60	69.30	-1	5,826	-0.02%
2020/01/16	1	70.70	5	70.66	70.20	-4	5,867	-0.07%
2020/01/15	3	69.40	0	0.00	69.40	3	5,798	0.05%
2020/01/14	2	70.35	13	70.48	70.50	-11	5,765	-0.19%
2020/01/13	1	67.00	12	67.43	68.30	-11	5,727	-0.19%
2020/01/10	1	68.00	8	68.43	68.30	-7	5,671	-0.12%
2020/01/09	2	69.50	6	70.00	68.70	-4	5,628	-0.07%
2020/01/08	1	68.40	1	69.00	68.90	0	5,564	0.00%
2020/01/07	14	67.44	4	69.90	67.00	10	5,492	0.18%
2020/01/06	2	72.50	3	72.50	72.50	-1	5,285	-0.02%
2020/01/03	22	72.92	7	73.60	72.00	15	5,151	0.29%
2020/01/02	5	71.00	11	70.70	70.60	-6	4,706	-0.13%
2019/12/31	5	72.02	12	71.94	71.10	-7	4,680	-0.15%
2019/12/30	19	71.94	4	72.15	72.10	15	4,579	0.33%
2019/12/27	7	68.76	7	69.00	69.70	0	4,286	0.00%
2019/12/26	4	68.38	4	68.93	66.90	0	4,099	0.00%
2019/12/25	4	64.38	16	65.87	67.60	-12	4,031	-0.30%
2019/12/24	3	62.27	2	62.80	62.60	1	3,940	0.03%
2019/12/23	1	60.30	1	60.60	60.50	0	3,961	0.00%
2019/12/20	1	61.70	13	61.81	60.70	-12	3,944	-0.30%
2019/12/19	1	60.10	0	0.00	60.40	1	3,818	0.03%
2019/12/18	0	0.00	5	59.80	59.50	-5	3,761	-0.13%
2019/12/17	10	59.74	5	59.80	59.10	5	3,754	0.13%
2019/12/16	5	59.30	1	59.00	59.50	4	3,745	0.11%
2019/12/13	10	58.20	0	0.00	58.10	10	3,737	0.27%
2019/12/10	1	59.70	1	59.40	59.30	0	3,738	0.00%
2019/12/09	0	0.00	1	61.20	60.40	-1	3,723	-0.03%
2019/12/05	3	60.23	1	60.20	60.00	2	3,643	0.05%
2019/12/04	5	60.88	1	61.20	60.00	4	3,623	0.11%
2019/12/03	2	59.85	2	60.85	60.50	0	3,554	0.00%
2019/11/27	0	0.00	1	57.70	58.10	-1	3,546	-0.03%
2019/11/26	1	57.10	2	57.20	57.20	-1	3,513	-0.03%
2019/11/21	11	53.84	10	54.70	54.70	1	3,549	0.03%
2019/11/14	0	0.00	1	56.90	56.60	-1	3,565	-0.03%
2019/11/11	15	54.91	34	54.70	54.70	-19	3,513	-0.54%
2019/11/08	0	0.00	1	57.20	57.30	-1	3,494	-0.03%
2019/11/07	1	58.10	0	0.00	57.50	1	3,502	0.03%
2019/11/06	10	58.50	0	0.00	58.80	10	3,506	0.29%
2019/11/05	10	58.70	0	0.00	58.70	10	3,522	0.28%
2019/10/29	0	0.00	4	60.23	59.80	-4	3,573	-0.11%
2019/10/28	15	61.57	0	0.00	60.90	15	3,698	0.41%
2019/10/25	0	0.00	6	61.83	61.30	-6	3,693	-0.16%
2019/10/24	6	61.95	0	0.00	62.00	6	3,672	0.16%
2019/10/23	2	61.00	0	0.00	60.80	2	3,605	0.06%
2019/10/22	1	61.00	0	0.00	60.70	1	3,608	0.03%
2019/10/21	4	61.65	3	61.43	61.50	1	3,595	0.03%
2019/10/17	6	58.93	5	59.50	59.90	1	3,499	0.03%
2019/10/16	9	59.80	15	60.49	59.40	-6	3,496	-0.17%
2019/10/15	13	62.15	13	61.14	61.20	0	3,445	0.00%
2019/10/14	1	61.10	1	61.50	60.90	0	3,342	0.00%
2019/10/09	0	0.00	1	60.20	60.80	-1	3,319	-0.03%
2019/10/07	1	61.00	1	60.90	60.50	0	3,234	0.00%
2019/10/04	1	61.10	0	0.00	60.40	1	3,199	0.03%
2019/10/02	12	61.26	10	60.55	60.80	2	3,158	0.06%
2019/10/01	23	62.24	18	62.12	61.70	5	3,055	0.16%
2019/09/27	3	58.53	13	58.55	59.70	-10	2,837	-0.35%
2019/09/26	1	56.50	9	57.07	56.80	-8	2,554	-0.31%
2019/09/25	2	54.15	0	0.00	53.90	2	2,294	0.09%
2019/09/19	1	54.30	0	0.00	54.30	1	2,388	0.04%
2019/09/17	0	0.00	15	55.67	54.80	-15	2,495	-0.60%
2019/09/12	0	0.00	6	54.63	54.40	-6	2,709	-0.22%
2019/09/11	4	53.80	0	0.00	54.30	4	2,733	0.15%
2019/09/10	1	53.60	0	53.90	53.50	1	2,749	0.04%
2019/09/09	0	0.00	1	53.90	53.60	-1	2,785	-0.04%
2019/09/05	16	55.84	0	0.00	55.40	16	2,799	0.57%
2019/09/03	1	55.00	0	0.00	54.90	1	2,772	0.04%
2019/09/02	9	56.20	6	56.03	55.70	3	2,768	0.11%
2019/08/30	9	55.09	3	54.43	55.50	6	2,728	0.22%
2019/08/29	5	50.72	8	50.80	50.80	-3	2,588	-0.12%
2019/08/28	1	51.10	5	51.00	51.00	-4	2,681	-0.15%
2019/08/27	2	50.15	0	0.00	49.95	2	2,687	0.07%
2019/08/26	5	50.70	0	0.00	50.40	5	2,699	0.19%
2019/08/23	5	53.84	0	0.00	53.40	5	2,700	0.19%
2019/08/20	0	0.00	10	54.60	54.10	-10	2,937	-0.34%
2019/08/15	0	0.00	0.5	52.40	52.30	-0.5	3,164	-0.01%
2019/08/08	10	54.60	0	0.00	54.80	10	3,355	0.30%
2019/08/06	2	55.95	1	56.80	56.70	1	3,379	0.03%
2019/08/05	2	60.80	10	60.31	58.70	-8	3,380	-0.24%
2019/08/02	1	61.60	9	61.60	61.50	-8	3,378	-0.24%
2019/08/01	9	63.00	2	62.50	63.00	7	3,399	0.21%
2019/07/31	11	62.85	17	63.28	62.80	-6	3,433	-0.17%
2019/07/30	7	64.23	3	64.27	63.30	4	3,413	0.12%
2019/07/26	3	62.10	0	0.00	62.00	3	3,304	0.09%
2019/07/25	1	61.50	10	61.60	62.00	-9	3,310	-0.27%
2019/07/23	10	60.90	0	0.00	61.10	10	3,424	0.29%
2019/07/19	1	61.60	0	0.00	61.20	1	3,447	0.03%
2019/07/17	2	62.60	0	0.00	62.40	2	3,486	0.06%
2019/07/12	1	63.40	0	0.00	63.60	1	3,669	0.03%
2019/07/11	1	63.70	0	0.00	63.30	1	3,844	0.03%
2019/07/10	0	0.00	1	63.60	63.70	-1	3,869	-0.03%
2019/07/09	1	67.40	2	67.70	67.10	-1	3,870	-0.03%
2019/07/08	2	68.75	2	68.85	68.30	0	3,891	0.00%
2019/07/05	0	0.00	4	70.15	70.30	-4	4,010	-0.10%
2019/07/04	5	70.54	9	69.91	70.10	-4	4,133	-0.10%
2019/07/03	2	68.60	0	0.00	68.10	2	4,279	0.05%
2019/07/02	3	67.97	0	0.00	67.70	3	4,259	0.07%
2019/07/01	1	67.70	2	67.50	67.80	-1	4,317	-0.02%
2019/06/28	1	66.60	3	66.70	66.50	-2	4,294	-0.05%
2019/06/27	0	0.00	1	67.00	66.60	-1	4,358	-0.02%
2019/06/26	1	66.40	1	66.70	66.60	0	4,468	0.00%
2019/06/25	1	66.30	2	66.40	66.30	-1	4,476	-0.02%
2019/06/24	2	67.25	2	67.05	67.60	0	4,471	0.00%
2019/06/21	9	66.00	12	66.35	66.00	-3	4,425	-0.07%
2019/06/20	2	66.75	2	66.50	66.50	0	4,435	0.00%
2019/06/19	3	64.23	0	0.00	64.50	3	4,492	0.07%
2019/06/18	4	63.60	5	64.78	63.60	-1	4,496	-0.02%
2019/06/17	2	63.70	1	64.00	64.90	1	4,512	0.02%
2019/06/14	3	63.90	2	62.90	63.50	1	4,501	0.02%
2019/06/13	1	62.70	0	0.00	62.40	1	4,489	0.02%
2019/06/12	2	63.25	1	63.10	62.90	1	4,576	0.02%
2019/06/06	2	63.25	2	62.35	61.80	0	4,652	0.00%
2019/06/04	2	65.80	4	65.90	65.10	-2	4,667	-0.04%
2019/06/03	3	64.40	2	64.10	64.40	1	4,618	0.02%
2019/05/31	3	64.00	2	64.15	63.80	1	4,631	0.02%
2019/05/29	4	63.63	1	63.90	63.50	3	4,663	0.06%
2019/05/28	0	0.00	1	62.30	62.70	-1	4,810	-0.02%
2019/05/27	0	0.00	1	66.50	65.20	-1	4,898	-0.02%
2019/05/24	1	64.90	1	65.00	64.40	0	4,895	0.00%
2019/05/23	0	0.00	1	65.40	64.10	-1	5,218	-0.02%
2019/05/22	4	67.58	3	67.10	65.90	1	5,268	0.02%
2019/05/21	4	65.05	3	64.23	66.00	1	5,385	0.02%
2019/05/20	1	61.60	1	62.40	61.40	0	5,363	0.00%
2019/05/17	1	60.90	11	62.33	61.60	-10	5,665	-0.18%
2019/05/16	39	62.85	17	62.76	61.40	22	5,849	0.38%
2019/05/15	13	61.29	25	61.94	63.50	-12	6,244	-0.19%
2019/05/14	7	58.39	20	59.96	60.40	-13	6,722	-0.19%
2019/05/13	15	60.50	16	61.61	60.10	-1	6,998	-0.01%
2019/05/10	4	63.43	1	63.80	62.70	3	6,989	0.04%
2019/05/09	15	63.15	16	64.23	63.60	-1	6,969	-0.01%
2019/05/08	5	65.80	0	0.00	66.20	5	6,954	0.07%
2019/05/06	7	69.09	0	0.00	68.20	7	7,101	0.10%
2019/04/29	2	68.90	0	0.00	69.00	2	7,263	0.03%
2019/04/26	5	72.30	0	0.00	72.20	5	7,232	0.07%
2019/04/24	0	0.00	1	73.50	73.20	-1	7,325	-0.01%
2019/04/23	3	75.00	4	73.95	73.60	-1	7,418	-0.01%
2019/04/22	1	75.30	0	0.00	75.70	1	7,419	0.01%
2019/04/19	0	0.00	1	76.40	76.00	-1	7,626	-0.01%
2019/04/18	2	77.40	4	76.88	75.60	-2	7,724	-0.03%
2019/04/17	11	77.58	1	78.70	76.80	10	7,822	0.13%
2019/04/15	0	0.00	1	76.20	75.60	-1	7,676	-0.01%
2019/04/12	1	75.20	0	0.00	75.00	1	7,733	0.01%
2019/04/11	2	77.65	2	78.30	76.60	0	7,723	0.00%
2019/04/10	7	77.70	1.2	77.09	76.80	5.8	7,584	0.08%
2019/04/09	2	76.40	3	77.97	76.60	-1	7,474	-0.01%
2019/04/08	0	0.00	1	73.90	73.60	-1	7,278	-0.01%
2019/04/03	0	0.00	10	73.20	74.40	-10	7,305	-0.14%
2019/03/29	0	0.00	2	74.50	74.00	-2	7,264	-0.03%
2019/03/25	0	0.00	2	73.00	72.00	-2	7,489	-0.03%
2019/03/22	12	74.74	11	75.34	74.70	1	7,512	0.01%
2019/03/19	0	0.00	1	71.60	71.30	-1	7,632	-0.01%
2019/03/18	0	0.00	2	72.40	71.90	-2	7,771	-0.03%
2019/03/15	2	72.50	2	72.00	71.60	0	7,938	0.00%
2019/03/13	0	0.00	3	71.73	71.90	-3	8,353	-0.04%
2019/03/12	4	72.90	5	71.72	71.70	-1	8,516	-0.01%
2019/03/11	0	0.00	2	70.70	71.50	-2	8,893	-0.02%
2019/03/08	4	69.23	1	68.40	69.60	3	8,968	0.03%
2019/03/07	6	70.00	1	70.60	70.50	5	9,192	0.05%
2019/03/06	6	72.95	4	72.80	72.40	2	9,738	0.02%
2019/03/05	1	72.50	0	0.00	72.20	1	10,232	0.01%
2019/03/04	3	73.07	2	72.40	73.60	1	10,311	0.01%
2019/02/27	3	72.10	1	75.00	71.80	2	10,333	0.02%
2019/02/26	2	77.20	5	78.04	76.30	-3	10,247	-0.03%
2019/02/25	1	77.20	4	77.90	76.50	-3	10,412	-0.03%
2019/02/22	8	79.06	5	78.48	77.10	3	10,600	0.03%
2019/02/21	3	77.10	2	77.30	78.10	1	10,469	0.01%
2019/02/20	0	0.00	1	77.70	76.70	-1	10,503	-0.01%
2019/02/19	4	76.45	6	76.82	76.10	-2	10,694	-0.02%
2019/02/18	4	77.15	8	76.86	76.60	-4	10,690	-0.04%
2019/02/15	8	74.45	9	73.54	73.60	-1	10,588	-0.01%
2019/02/14	27	77.04	21	77.06	76.40	6	10,592	0.06%
2019/02/13	22	73.98	28	75.28	75.90	-6	10,412	-0.06%
2019/02/12	8	65.90	29	66.32	69.00	-21	10,240	-0.21%
2019/02/11	3	62.67	2	62.90	62.80	1	10,454	0.01%
2019/01/29	4	62.03	0	0.00	62.10	4	11,015	0.04%
2019/01/28	9	62.80	10	63.87	62.80	-1	11,318	-0.01%
2019/01/25	0	0.00	2	62.80	63.30	-2	11,926	-0.02%
2019/01/24	2	62.20	0	0.00	62.00	2	12,113	0.02%
2019/01/23	1	62.50	0	0.00	62.50	1	12,250	0.01%
2019/01/22	1	62.60	0	0.00	62.60	1	12,402	0.01%
2019/01/21	21	64.34	4	64.13	63.70	17	12,520	0.14%
2019/01/16	0	0.00	3	61.87	61.80	-3	12,751	-0.02%
2019/01/15	2	61.60	2	61.90	61.90	0	12,833	0.00%
2019/01/14	5	60.94	4	60.60	60.80	1	12,870	0.01%
2019/01/11	8	61.91	8	62.04	61.00	0	13,041	0.00%
2019/01/10	1	60.50	0	0.00	60.60	1	12,973	0.01%
2019/01/09	2	60.10	3	61.80	61.90	-1	13,042	-0.01%
2019/01/08	2	56.95	2	56.55	57.30	0	13,120	0.00%
2019/01/07	0	0.00	1	56.60	56.60	-1	13,515	-0.01%
2019/01/04	2	55.00	5	54.80	54.90	-3	13,604	-0.02%
2019/01/03	4	58.65	6	57.05	57.10	-2	13,685	-0.01%
2018/12/28	8	59.91	8	60.95	59.90	0	14,233	0.00%
2018/12/27	1	61.40	6	61.32	60.50	-5	14,413	-0.03%
2018/12/26	1	61.50	2	61.10	59.00	-1	14,462	-0.01%
2018/12/25	7	60.27	1	60.20	60.10	6	14,485	0.04%
2018/12/24	1	62.00	1	61.80	62.10	0	14,527	0.00%
2018/12/22	2	61.85	0	0.00	61.30	2	14,512	0.01%
2018/12/21	2	60.10	2	61.05	63.00	0	14,582	0.00%
2018/12/20	6	60.00	0	0.00	60.00	6	14,517	0.04%
2018/12/19	1	64.10	0	0.00	63.60	1	14,507	0.01%
2018/12/17	20	65.90	11	65.28	65.60	9	14,519	0.06%
2018/12/14	2	65.60	1	64.40	65.50	1	14,576	0.01%
2018/12/13	1	67.50	4	66.90	67.10	-3	14,561	-0.02%
2018/12/12	2	69.05	1	69.00	68.80	1	14,521	0.01%
2018/12/11	2	67.75	0	0.00	66.70	2	14,434	0.01%
2018/12/10	10	67.44	13	64.38	67.20	-3	14,491	-0.02%
2018/12/07	6	68.27	10	69.54	69.70	-4	14,415	-0.03%
2018/12/06	5	69.30	8	66.48	67.30	-3	14,448	-0.02%
2018/12/05	5	72.90	6	72.93	73.00	-1	14,263	-0.01%
2018/12/04	7	77.56	6	77.88	75.50	1	14,275	0.01%
2018/12/03	23	75.67	24	75.98	76.40	-1	14,102	-0.01%
2018/11/30	30	69.29	23	68.87	69.50	7	14,155	0.05%
2018/11/29	24	68.13	26	68.09	68.10	-2	14,093	-0.01%
2018/11/28	15	62.92	7	64.06	65.30	8	13,716	0.06%
2018/11/27	1	59.30	2	59.60	59.40	-1	13,348	-0.01%
2018/11/26	1	59.10	11	58.68	58.60	-10	13,347	-0.07%
2018/11/23	6	57.63	8	57.80	57.80	-2	13,458	-0.01%
2018/11/22	30	59.90	30	60.09	57.00	0	13,528	0.00%
2018/11/21	24	58.84	16	58.82	59.40	8	13,579	0.06%
2018/11/20	2	57.40	1	56.40	57.30	1	13,537	0.01%
2018/11/19	25	57.02	27	56.77	57.10	-2	13,560	-0.01%
2018/11/16	11	57.25	10	57.44	56.40	1	13,824	0.01%
2018/11/15	0	0.00	2	54.70	55.00	-2	13,509	-0.01%
2018/11/14	5	55.00	3	55.13	54.00	2	13,510	0.01%
2018/11/13	1	54.10	7	53.23	55.10	-6	13,492	-0.04%
2018/11/12	16	55.60	8	55.23	55.60	8	13,591	0.06%
2018/11/09	6	56.80	12	57.09	57.70	-6	13,746	-0.04%
2018/11/08	26	60.29	8	59.20	56.20	18	13,654	0.13%
2018/11/07	6	54.57	2	58.80	58.80	4	13,455	0.03%
2018/11/06	1	55.60	0	0.00	53.50	1	13,424	0.01%
2018/11/05	2	58.65	25	56.28	58.00	-23	13,464	-0.17%
2018/11/02	156	57.90	135	58.32	56.40	21	13,495	0.16%	大買/大賣/
2018/11/01	103	54.27	100	54.14	54.60	3	13,223	0.02%	大買/
2018/10/26	13	48.43	29	49.04	49.05	-16	13,523	-0.12%
2018/10/25	9	49.32	5	47.85	47.80	4	13,503	0.03%
2018/10/24	6	53.60	6	54.20	53.00	0	13,826	0.00%
2018/10/23	15	56.37	13	56.18	54.70	2	13,862	0.01%
2018/10/19	0	0.00	5	53.80	57.90	-5	14,209	-0.04%
2018/10/18	0	0.00	2	57.70	58.00	-2	14,162	-0.01%
2018/10/17	13	59.78	2	58.10	56.90	11	14,390	0.08%
2018/10/16	5	58.60	24	57.90	57.80	-19	14,596	-0.13%
2018/10/15	48	57.42	17	58.86	57.80	31	14,590	0.21%
2018/10/12	2	52.35	2	54.90	54.90	0	14,413	0.00%
2018/10/11	0	0.00	2	50.48	49.95	-2	14,518	-0.01%
2018/10/09	9	55.93	10	54.75	55.50	-1	14,567	-0.01%
2018/10/08	50	56.59	50	56.44	56.10	0	14,440	0.00%
2018/10/05	34	62.06	34	62.12	61.90	0	14,459	0.00%
2018/10/04	2	68.25	1	71.00	68.70	1	14,508	0.01%
2018/10/03	11	70.22	12	71.12	70.00	-1	14,560	-0.01%
2018/10/02	2	76.65	0	0.00	75.80	2	14,654	0.01%
2018/10/01	0	0.00	2	76.60	76.30	-2	14,752	-0.01%
2018/09/28	2	77.45	0	0.00	76.50	2	15,013	0.01%
2018/09/27	3	77.90	0	0.00	77.70	3	15,134	0.02%
2018/09/26	6	82.33	12	80.38	80.30	-6	15,307	-0.04%
2018/09/25	8	79.60	8	78.50	79.60	0	15,622	0.00%
2018/09/21	1	79.00	1	79.20	79.90	0	15,790	0.00%
2018/09/20	1	77.40	0	0.00	77.40	1	15,855	0.01%
2018/09/19	4	80.48	5	80.54	78.00	-1	15,957	-0.01%
2018/09/18	1	81.00	2	80.75	80.30	-1	15,856	-0.01%
2018/09/17	5	84.90	5	83.60	83.60	0	15,751	0.00%
2018/09/14	3	84.53	18	84.63	84.40	-15	15,694	-0.10%
2018/09/13	1	81.90	0	0.00	80.50	1	15,481	0.01%
2018/09/12	4	82.33	4	82.03	81.80	0	15,370	0.00%
2018/09/11	8	88.84	8	89.24	86.60	0	15,159	0.00%
2018/09/10	9	88.78	10	89.16	88.40	-1	15,010	-0.01%
2018/09/07	14	88.69	14	88.04	88.60	0	14,819	0.00%
2018/09/06	8	91.76	6	92.42	91.00	2	14,583	0.01%
2018/09/05	12	95.18	13	94.11	93.50	-1	14,461	-0.01%
2018/09/04	7	92.17	4	92.30	93.50	3	14,730	0.02%
2018/09/03	8	90.63	11	92.56	90.80	-3	14,981	-0.02%
2018/08/31	14	98.31	15	97.61	97.50	-1	15,276	-0.01%
2018/08/30	17	99.28	14	98.23	98.80	3	15,272	0.02%
2018/08/29	1	98.30	0	0.00	97.20	1	15,241	0.01%
2018/08/28	48	98.23	47	96.07	96.00	1	15,145	0.01%
2018/08/27	64	94.46	63	92.23	95.80	1	14,889	0.01%
2018/08/24	5	87.60	5	87.10	87.10	0	14,728	0.00%
2018/08/23	7	88.21	7	85.77	85.00	0	14,686	0.00%
2018/08/22	6	93.00	6	92.00	91.80	0	14,458	0.00%
2018/08/21	1	95.40	1	94.20	94.50	0	14,496	0.00%
2018/08/20	6	95.07	6	95.47	96.00	0	14,706	0.00%
2018/08/17	19	97.51	20	96.43	93.20	-1	14,600	-0.01%
2018/08/16	7	97.37	10	98.74	96.50	-3	14,343	-0.02%
2018/08/15	2	94.70	2	94.00	93.70	0	14,006	0.00%
2018/08/14	14	95.18	15	97.19	99.10	-1	13,826	-0.01%
2018/08/13	40	92.37	39	92.73	91.40	1	13,564	0.01%
2018/08/10	12	106.17	12	106.29	101.50	0	13,345	0.00%
2018/08/09	15	111.37	15	112.07	111.00	0	13,078	0.00%
2018/08/08	9	115.06	9	115.33	111.00	0	12,792	0.00%
2018/08/07	9	112.00	7.3	110.21	116.50	1.7	12,515	0.01%
2018/08/06	7	106.57	7	107.86	106.00	0	12,378	0.00%
2018/08/03	13	106.46	12	105.29	108.50	1	12,942	0.01%
2018/08/02	10	103.90	30	103.93	104.50	-20	13,054	-0.15%
2018/08/01	4	112.25	3	115.67	112.00	1	13,076	0.01%
2018/07/31	5	110.10	5	111.10	113.50	0	13,251	0.00%
2018/07/30	25	114.02	6	115.92	112.50	19	13,021	0.15%
2018/07/27	5	126.20	7	125.29	125.00	-2	13,037	-0.02%
2018/07/26	14	124.14	24	121.25	125.00	-10	12,983	-0.08%
2018/07/25	7	114.93	6	114.83	116.00	1	12,712	0.01%
2018/07/24	16.1	112.12	16	113.91	114.50	0.1	12,613	0.00%
2018/07/23	5	108.10	3	108.00	112.00	2	12,326	0.02%
2018/07/20	21	104.24	16	105.09	102.00	5	11,957	0.04%
2018/07/19	21	112.95	21	113.29	113.00	0	11,726	0.00%
2018/07/18	15	122.07	12	121.38	114.50	3	11,576	0.03%
2018/07/17	9	126.00	12	125.08	126.00	-3	11,432	-0.03%
2018/07/16	4	133.63	6	134.50	129.00	-2	11,294	-0.02%
2018/07/13	4	143.25	4	142.13	137.00	0	11,314	0.00%
2018/07/12	6	132.00	14	131.11	141.50	-8	11,102	-0.07%
2018/07/11	4	133.38	0	0.00	129.00	4	11,253	0.04%
2018/07/10	10	132.05	14	133.07	137.00	-4	11,309	-0.04%
2018/07/09	15	130.67	28.7	129.95	127.00	-13.7	11,156	-0.12%
2018/07/06	20	128.50	15	127.60	124.00	5	11,024	0.05%
2018/07/05	4	134.25	2	133.00	127.00	2	10,757	0.02%
2018/07/04	5	134.20	8	132.19	135.50	-3	10,634	-0.03%
2018/07/03	74	137.86	74	138.86	135.00	0	10,392	0.00%
2018/07/02	9	128.39	12	129.08	130.00	-3	9,974	-0.03%
2018/06/29	3	118.17	3	119.83	118.50	0	9,761	0.00%
2018/06/28	23	115.98	4	116.50	113.50	19	9,638	0.20%
2018/06/27	0	0.00	2	111.00	113.50	-2	9,556	-0.02%
2018/06/22	0	0.00	4	98.00	99.00	-4	9,813	-0.04%
2018/06/20	0	0.00	3	98.00	98.00	-3	10,072	-0.03%
2018/06/14	8	107.00	9	108.22	111.50	-1	10,494	-0.01%
2018/06/13	20	108.30	1	106.00	106.00	19	10,469	0.18%
2018/06/12	103	120.04	107	122.82	117.50	-4	10,462	-0.04%	大買/大賣/
2018/06/11	194	119.52	191	119.64	121.50	3	10,078	0.03%	大買/大賣/
2018/06/08	75	105.51	74.6	107.16	110.50	0.4	9,620	0.00%
2018/06/07	10	98.29	33	98.95	100.50	-23	9,151	-0.25%
2018/06/06	16	88.99	11	89.85	91.40	5	9,048	0.06%
2018/06/05	5	83.64	6	84.58	83.10	-1	8,885	-0.01%
2018/06/04	8	83.58	8	84.31	83.80	0	8,791	0.00%
2018/06/01	24	81.73	28	81.49	81.60	-4	8,678	-0.05%
2018/05/31	9	83.83	3	82.77	80.50	6	8,610	0.07%
2018/05/30	4	84.73	5	84.72	82.90	-1	8,463	-0.01%
2018/05/29	8	88.58	7	89.64	87.50	1	8,294	0.01%
2018/05/28	11	87.15	11	87.29	88.30	0	8,104	0.00%
2018/05/25	2	83.00	5	81.84	83.20	-3	7,759	-0.04%
2018/05/24	2	76.25	3	76.40	77.80	-1	7,697	-0.01%
2018/05/23	5	75.42	4	77.35	76.00	1	7,684	0.01%
2018/05/22	2	81.85	2	81.75	81.00	0	7,632	0.00%
2018/05/21	10	74.72	10	75.61	79.20	0	7,568	0.00%
2018/05/18	12	71.08	8	72.31	72.00	4	7,525	0.05%
2018/05/17	28	71.80	31	71.96	71.60	-3	7,472	-0.04%
2018/05/16	8	81.16	9	82.06	79.50	-1	7,454	-0.01%
2018/05/15	2	82.00	6	82.62	83.00	-4	7,414	-0.05%
2018/05/14	9	82.78	8	83.68	82.50	1	7,340	0.01%
2018/05/11	124	83.36	110	84.56	78.10	14	7,240	0.19%	大買/大賣/
2018/05/10	100	79.46	106	80.00	81.90	-6	6,556	-0.09%	大賣/
2018/05/09	109	73.53	117	73.54	74.50	-8	6,089	-0.13%	大買/大賣/
2018/05/08	15	67.08	11	67.71	67.80	4	5,792	0.07%
2018/05/07	109	64.41	110	64.23	64.90	-1	5,424	-0.02%	大買/大賣/
2018/05/04	19	60.17	17	60.70	59.00	2	5,194	0.04%
2018/05/03	7	56.50	6	56.47	58.30	1	5,012	0.02%
2018/05/02	7	56.70	11	57.58	58.10	-4	4,902	-0.08%
2018/04/30	3	53.17	1	53.00	53.10	2	4,896	0.04%
2018/04/27	8	54.18	10	55.27	55.60	-2	4,914	-0.04%
2018/04/24	10	54.76	12	56.26	53.80	-2	4,885	-0.04%
2018/04/23	21	59.00	23	58.37	58.00	-2	4,803	-0.04%
2018/04/20	2	57.75	0	0.00	57.10	2	4,745	0.04%
2018/04/19	6	59.83	2	61.90	58.60	4	4,687	0.09%
2018/04/18	2	57.20	5	57.64	57.80	-3	4,472	-0.07%
2018/04/17	56.1	58.14	52	58.31	56.70	4.1	4,396	0.09%
2018/04/16	1	54.00	5	54.00	58.00	-4	4,006	-0.10%
2018/04/13	5	52.84	0	0.00	52.80	5	3,838	0.13%
2018/04/12	3	54.80	10	53.35	52.80	-7	3,967	-0.18%
2018/04/11	8	52.98	2	53.90	52.50	6	4,005	0.15%
2018/04/10	1	53.30	4	55.20	53.40	-3	4,108	-0.07%
2018/04/09	0	0.00	1	51.90	51.00	-1	4,150	-0.02%
2018/04/03	0	0.00	6	50.47	52.00	-6	4,158	-0.14%
2018/04/02	1	51.10	0	0.00	51.20	1	4,176	0.02%
2018/03/31	2	50.80	0	0.00	51.00	2	4,171	0.05%
2018/03/30	5	53.92	21	54.59	51.60	-16	4,201	-0.38%
2018/03/29	20	53.50	0	0.00	52.80	20	4,121	0.49%
2018/03/28	9	53.33	10	53.92	52.80	-1	4,244	-0.02%
2018/03/27	2	53.55	11	51.71	54.70	-9	4,394	-0.20%
2018/03/26	18	50.26	12	51.20	50.00	6	4,284	0.14%
2018/03/23	11	49.47	6	49.02	50.40	5	4,280	0.12%
2018/03/22	5	51.90	15	52.24	51.00	-10	4,205	-0.24%
2018/03/21	2	47.05	4	46.98	48.10	-2	4,166	-0.05%
2018/03/20	1	47.00	1	45.80	45.05	0	4,033	0.00%
2018/03/16	1	45.05	0	0.00	44.30	1	3,940	0.03%
2018/03/15	2	43.60	3	44.30	45.50	-1	3,915	-0.03%
2018/03/14	7	43.08	6	43.00	42.75	1	3,848	0.03%
2018/03/13	3	42.98	3	42.45	42.60	0	3,873	0.00%
2018/03/09	0	0.00	3	42.87	42.50	-3	3,900	-0.08%
2018/03/08	1	43.00	5	42.90	43.20	-4	3,919	-0.10%
2018/03/06	11	43.59	13	43.00	42.75	-2	3,992	-0.05%
2018/03/05	7	44.66	0	0.00	43.65	7	4,016	0.17%
2018/03/02	2	42.80	2	43.65	43.65	0	4,049	0.00%
2018/03/01	2	43.25	0	0.00	43.30	2	4,194	0.05%
2018/02/27	5	43.90	7	42.77	42.90	-2	4,388	-0.05%
2018/02/26	9	43.64	9	43.70	43.50	0	4,529	0.00%
2018/02/23	3	43.93	1	43.90	43.15	2	4,519	0.04%
2018/02/22	1	44.10	0	0.00	43.85	1	4,563	0.02%
2018/02/21	0	0.00	2	43.25	44.00	-2	4,575	-0.04%
2018/02/12	1	40.80	1	41.95	42.00	0	4,573	0.00%
2018/02/09	2	39.70	2	40.35	40.50	0	4,606	0.00%
2018/02/08	3	42.50	3	39.00	41.60	0	4,675	0.00%
2018/02/07	7	42.25	5	43.04	42.00	2	4,637	0.04%
2018/02/06	0	0.00	1	43.30	40.30	-1	4,610	-0.02%
2018/02/05	0	0.00	1	43.95	44.70	-1	4,547	-0.02%
2018/02/02	5	44.85	3	44.97	45.10	2	4,535	0.04%
2018/02/01	1	44.20	0	0.00	44.30	1	4,498	0.02%
2018/01/30	1	43.80	6	43.47	43.90	-5	4,491	-0.11%
2018/01/29	0	0.00	2	43.90	44.95	-2	4,479	-0.04%
2018/01/26	3	43.30	0	0.00	43.30	3	4,482	0.07%
2018/01/25	0	0.00	2	46.10	44.30	-2	4,479	-0.04%
2018/01/24	4	45.91	0	0.00	45.75	4	4,462	0.09%
2018/01/23	1	45.50	0	0.00	44.95	1	4,327	0.02%
2018/01/22	6	45.58	3	44.37	45.95	3	4,281	0.07%
2018/01/19	2	43.30	0	0.00	43.80	2	4,164	0.05%
2018/01/16	0	0.00	4	41.85	42.40	-4	4,167	-0.10%
2018/01/15	4	41.35	0	0.00	41.35	4	4,170	0.10%
2018/01/12	0	0.00	2	42.85	42.40	-2	4,154	-0.05%
2018/01/11	2	42.40	1	43.40	42.50	1	4,154	0.02%
2018/01/10	1	42.75	0	0.00	42.95	1	4,151	0.02%
2018/01/09	0	0.00	3	44.40	43.80	-3	4,210	-0.07%
2018/01/08	3	44.55	2	44.10	44.70	1	4,152	0.02%
2018/01/05	1	42.15	1	41.70	43.40	0	4,013	0.00%
2018/01/03	2	40.75	2	41.20	40.85	0	3,841	0.00%