嘉晶 (3016)-凱基-豐中券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.5
漲跌
▼0.1
漲幅
-0.16%
成交量
614張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	7	64.84	0	0.00	64.00	7	1,277	0.55%
2024/06/21	1	66.50	1	66.80	67.00	0	1,256	0.00%
2024/06/20	3	69.40	4	68.30	68.00	-1	1,247	-0.08%
2024/06/18	2	67.25	4	67.68	68.00	-2	1,255	-0.16%
2024/06/17	1	66.70	10	67.55	66.80	-9	1,227	-0.73%
2024/06/14	24	66.38	23	67.03	67.80	1	1,216	0.08%
2024/06/13	1	63.70	8	63.90	63.80	-7	1,145	-0.61%
2024/06/12	8	63.86	6	63.43	63.70	2	1,158	0.17%
2024/06/11	1	62.00	0	0.00	61.60	1	1,163	0.09%
2024/06/07	0	0.00	5	63.24	63.80	-5	1,220	-0.41%
2024/06/06	1	60.30	0	0.00	60.40	1	1,441	0.07%
2024/05/30	0	0.00	0	63.00	62.50	0	1,617	0.00%
2024/05/29	0	0.00	5	62.80	62.80	-5	1,614	-0.31%
2024/05/28	5	62.70	2.5	63.24	63.40	2.5	1,602	0.16%
2024/05/27	1	59.10	1	60.60	60.60	0	1,568	0.00%
2024/05/24	0	58.90	0	0.00	58.80	0	1,567	0.00%
2024/05/23	2	59.90	2	60.50	59.40	0	1,566	0.00%
2024/05/22	1	61.50	3	61.60	61.70	-2	1,560	-0.13%
2024/05/21	0	0.00	1	61.40	61.30	-1	1,563	-0.06%
2024/05/20	0	0.00	2	62.60	62.20	-2	1,560	-0.13%
2024/05/17	1	61.30	0	0.00	61.30	1	1,539	0.06%
2024/05/15	4	60.60	1	60.70	60.20	3	1,534	0.20%
2024/05/10	2	59.40	0	0.00	59.90	2	1,538	0.13%
2024/05/06	0	0.00	2	61.20	60.40	-2	1,532	-0.13%
2024/05/02	2	61.10	0	0.00	61.30	2	1,524	0.13%
2024/04/30	0	0.00	3	62.43	62.00	-3	1,521	-0.20%
2024/04/29	1	61.70	1	62.40	62.40	0	1,511	0.00%
2024/04/25	11	61.66	11	62.03	61.60	0	1,489	0.00%
2024/04/24	0	0.00	1	60.30	60.70	-1	1,461	-0.07%
2024/04/23	0	0.00	1	59.40	60.00	-1	1,455	-0.07%
2024/04/22	0	58.90	0	60.50	59.40	0	1,453	0.00%
2024/04/19	2	60.00	1	60.00	58.60	1	1,439	0.07%
2024/04/18	4	63.40	3	61.33	61.20	1	1,414	0.07%
2024/04/17	0	0.00	3	62.40	62.40	-3	1,307	-0.23%
2024/04/16	1	56.50	0	0.00	56.80	1	1,282	0.08%
2024/04/15	5	60.20	5	58.90	58.90	0	1,270	0.00%
2024/04/12	0	0.00	1	61.40	60.70	-1	1,255	-0.08%
2024/04/11	0	0.00	8	60.80	60.80	-8	1,237	-0.65%
2024/04/10	11	61.96	2	62.05	61.20	9	1,215	0.74%
2024/04/08	0	0.00	20	59.50	59.50	-20	1,171	-1.71%
2024/04/02	12	60.98	10	61.00	61.60	2	1,155	0.17%
2024/04/01	24.5	62.40	5	61.90	61.50	19.5	1,133	1.72%
2024/03/28	0	0.00	1	58.90	59.30	-1	1,038	-0.10%
2024/03/27	1	57.60	0	0.00	57.50	1	1,006	0.10%
2024/03/22	2	59.60	2	61.05	59.10	0	999	0.00%
2024/03/20	0	0.00	1	57.00	56.60	-1	993	-0.10%
2024/03/18	1	56.70	2	56.75	56.70	-1	975	-0.10%
2024/03/15	1	57.70	0	0.00	58.00	1	972	0.10%
2024/03/13	2	60.55	1	60.50	60.00	1	922	0.11%
2024/03/12	7	61.41	3	62.13	61.70	4	861	0.46%
2024/03/11	2	60.50	5	61.52	61.90	-3	617	-0.49%
2024/03/08	1	54.20	7	55.87	56.30	-6	509	-1.18%
2024/03/07	0	0.00	1	51.40	51.20	-1	451	-0.22%
2024/03/06	0	0.00	2	52.30	52.10	-2	454	-0.44%
2024/02/29	1	54.00	0	0.00	54.20	1	462	0.22%
2024/02/20	1	54.80	1	54.50	54.80	0	471	0.00%
2024/02/05	0	0.00	1	54.10	54.40	-1	459	-0.22%
2024/01/25	0	0.00	0	58.00	56.90	0	469	0.00%
2024/01/24	1	58.00	0	0.00	57.70	1	502	0.20%
2024/01/19	0	56.90	0	0.00	56.80	0	503	0.00%
2024/01/12	2	58.30	0	0.00	58.20	2	499	0.40%
2024/01/10	2	58.10	0	0.00	57.90	2	507	0.39%
2024/01/03	2	60.70	0	0.00	60.40	2	505	0.40%
2023/12/20	0	65.20	2	63.10	62.50	-2	501	-0.40%
2023/12/19	1	63.30	0	0.00	63.30	1	504	0.20%
2023/12/15	0	0.00	1	65.00	64.50	-1	478	-0.21%
2023/12/04	2	63.60	0	0.00	63.50	2	449	0.45%
2023/12/01	0	0.00	1	64.50	64.40	-1	445	-0.22%
2023/11/30	0	0.00	7	65.30	65.30	-7	431	-1.62%
2023/11/29	1	64.00	0	0.00	64.20	1	417	0.24%
2023/11/28	0	0.00	5	63.10	63.30	-5	415	-1.20%
2023/11/24	0	0.00	1	63.60	63.50	-1	411	-0.24%
2023/11/21	0	0.00	1	63.50	63.10	-1	401	-0.25%
2023/11/20	0	0.00	0	61.60	62.20	0	396	0.00%
2023/11/17	0	0.00	1	61.30	61.30	-1	393	-0.25%
2023/11/03	0	60.30	1	60.30	59.70	-1	446	-0.22%
2023/11/02	0	0.00	10	60.70	60.00	-10	448	-2.23%
2023/11/01	12	60.47	3	61.13	60.30	9	437	2.06%
2023/10/30	0	0.00	1	58.60	58.40	-1	418	-0.24%
2023/10/27	0	0.00	5	58.00	58.00	-5	425	-1.17%
2023/10/26	5	57.60	5	58.20	57.30	0	440	0.00%
2023/10/24	0	0.00	5	57.78	57.90	-5	468	-1.07%
2023/10/20	5	57.30	0	0.00	57.50	5	489	1.02%
2023/10/19	7	58.20	5	58.20	58.00	2	515	0.39%
2023/10/18	5	57.30	5	58.10	59.50	0	526	0.00%
2023/10/02	1	58.30	0	0.00	58.60	1	1,112	0.09%
2023/09/26	6	58.33	0	0.00	57.80	6	1,160	0.52%
2023/09/22	7	59.70	0	0.00	59.50	7	1,164	0.60%
2023/09/18	0	0.00	5	62.70	62.70	-5	1,163	-0.43%
2023/09/15	5	62.10	0	0.00	62.10	5	1,164	0.43%
2023/09/14	1	62.00	2	62.15	62.20	-1	1,165	-0.09%
2023/09/13	0	0.00	5	61.16	61.40	-5	1,165	-0.43%
2023/09/08	2	60.35	0	0.00	60.00	2	1,203	0.17%
2023/09/01	0	0.00	7	61.14	61.20	-7	1,242	-0.56%
2023/08/30	3	59.70	1	59.80	59.50	2	1,296	0.15%
2023/08/24	0	0.00	6	58.82	58.20	-6	1,313	-0.46%
2023/08/23	0	0.00	2	57.70	57.70	-2	1,312	-0.15%
2023/08/18	5	58.40	3	57.70	57.70	2	1,312	0.15%
2023/08/17	5	56.70	7	58.04	58.50	-2	1,312	-0.15%
2023/08/16	1	56.60	8	56.51	57.20	-7	1,308	-0.53%
2023/08/15	2	58.70	3	58.43	58.20	-1	1,296	-0.08%
2023/08/14	1	59.00	7	59.93	58.90	-6	1,290	-0.46%
2023/08/11	0	0.00	3	61.73	61.60	-3	1,277	-0.23%
2023/08/10	4	62.28	2	62.85	62.00	2	1,273	0.16%
2023/08/08	2	64.50	0	0.00	64.50	2	1,258	0.16%
2023/08/04	1	65.20	0	0.00	65.10	1	1,253	0.08%
2023/08/02	3	64.53	10	64.60	64.50	-7	1,253	-0.56%
2023/08/01	10	65.80	0	0.00	66.10	10	1,243	0.80%
2023/07/31	6	65.98	0	0.00	65.70	6	1,234	0.49%
2023/07/28	11	68.60	1	68.80	67.70	10	1,223	0.82%
2023/07/26	1	65.00	0	0.00	64.60	1	1,204	0.08%
2023/07/25	1	66.10	5	66.40	66.10	-4	1,199	-0.33%
2023/07/24	15	65.75	0	0.00	65.70	15	1,204	1.25%
2023/07/21	1	68.10	0	0.00	67.90	1	1,184	0.08%
2023/07/19	9	67.54	2	68.90	67.00	7	1,184	0.59%
2023/07/18	2	69.50	0	0.00	69.00	2	1,193	0.17%
2023/07/17	2	69.65	3	69.60	70.80	-1	1,183	-0.08%
2023/07/14	6	71.15	1	71.80	71.50	5	1,150	0.44%
2023/07/13	5	72.26	3	73.33	71.00	2	1,122	0.18%
2023/07/12	1	72.30	0	0.00	72.30	1	1,078	0.09%
2023/07/11	9	73.67	6	73.53	72.20	3	1,012	0.30%
2023/07/10	1	69.10	27	68.36	69.70	-26	836	-3.11%
2023/07/07	3	63.47	0	0.00	63.40	3	727	0.41%
2023/07/06	2	65.05	8	65.74	64.60	-6	722	-0.83%
2023/07/05	0	0.00	1	66.10	65.20	-1	692	-0.14%
2023/07/04	0	0.00	0	65.40	65.20	0	679	0.00%
2023/07/03	5	64.80	1	65.00	64.80	4	676	0.59%
2023/06/30	0	0.00	5	64.80	65.40	-5	673	-0.74%
2023/06/29	1	64.00	0	0.00	64.00	1	669	0.15%
2023/06/28	5	63.30	0	0.00	63.30	5	674	0.74%
2023/06/27	2	63.45	0	0.00	63.10	2	679	0.29%
2023/06/26	4	63.80	0	0.00	63.60	4	678	0.59%
2023/06/20	1	65.40	0	0.00	65.40	1	679	0.15%
2023/06/16	3	65.60	0	0.00	65.50	3	686	0.44%
2023/06/15	2	67.35	0	0.00	66.70	2	685	0.29%
2023/06/14	0	0.00	3	67.13	67.30	-3	673	-0.45%
2023/06/13	6	65.90	1	67.00	65.20	5	663	0.75%
2023/06/08	1	64.00	1	65.80	64.10	0	653	0.00%
2023/06/06	1	64.00	0	0.00	63.70	1	663	0.15%
2023/06/05	0	0.00	1	68.50	66.00	-1	661	-0.15%
2023/06/01	3	63.00	0	0.00	63.00	3	644	0.47%
2023/05/31	3	63.77	0	0.00	63.60	3	691	0.43%
2023/05/29	2	64.80	1	65.00	65.10	1	694	0.14%
2023/05/24	0	0.00	4	63.90	64.10	-4	701	-0.57%
2023/05/22	3	63.50	0	0.00	63.80	3	707	0.42%
2023/05/04	0	0.00	0.2	64.30	63.80	-0.2	778	-0.02%
2023/05/03	0	0.00	1	64.00	64.80	-1	785	-0.13%
2023/04/28	0	0.00	1	62.60	63.00	-1	796	-0.13%
2023/04/27	3	62.17	0	0.00	61.60	3	788	0.38%
2023/04/26	1	62.10	0	0.00	62.70	1	776	0.13%
2023/04/25	5	63.54	1	62.70	62.10	4	776	0.51%
2023/04/24	1	64.50	0	0.00	64.20	1	764	0.13%
2023/04/21	1	64.50	2	66.90	64.50	-1	756	-0.13%
2023/04/20	4	67.75	2	67.60	67.60	2	729	0.27%
2023/04/19	3	69.60	0	0.00	69.50	3	714	0.42%
2023/04/18	1	70.60	1	70.20	70.10	0	716	0.00%
2023/04/17	1	69.50	4	70.35	71.50	-3	705	-0.43%
2023/04/14	4	69.90	0	0.00	69.80	4	686	0.58%
2023/04/13	2	70.60	0	0.00	69.90	2	680	0.29%
2023/04/07	1	71.30	0	0.00	71.40	1	667	0.15%
2023/03/30	1	70.60	1	70.90	70.50	0	675	0.00%
2023/03/29	1	70.40	0	0.00	70.40	1	681	0.15%
2023/03/24	0	0.00	3	72.80	73.00	-3	695	-0.43%
2023/03/23	0	0.00	1	72.10	72.50	-1	690	-0.14%
2023/03/22	2	71.30	0	0.00	71.80	2	691	0.29%
2023/03/20	1	71.80	0	0.00	71.60	1	690	0.14%
2023/03/17	0	0.00	1	70.30	70.70	-1	690	-0.14%
2023/03/16	1	69.80	0	0.00	69.70	1	694	0.14%
2023/03/08	1	73.60	1	73.40	73.20	0	740	0.00%
2023/03/07	1	73.90	0	0.00	73.40	1	738	0.14%
2023/03/06	1	73.40	0	0.00	73.30	1	725	0.14%
2023/03/03	1	71.80	0	0.00	71.90	1	712	0.14%
2023/02/17	1	75.90	0	0.00	76.00	1	791	0.13%
2023/02/06	0	0.00	1	78.00	77.80	-1	932	-0.11%
2023/01/30	0	0.00	1	74.40	74.60	-1	950	-0.11%
2023/01/17	1	72.00	0	0.00	72.00	1	953	0.10%
2023/01/12	0	0.00	4	73.70	73.10	-4	993	-0.40%
2023/01/10	0	0.00	1	74.30	73.70	-1	1,014	-0.10%
2023/01/06	0	0.00	1	72.80	72.90	-1	1,054	-0.09%
2023/01/05	1	72.10	0	0.00	71.40	1	1,084	0.09%
2022/12/28	3	69.77	10	69.92	69.90	-7	1,213	-0.58%
2022/12/06	2	79.10	0	0.00	79.00	2	1,859	0.11%
2022/12/02	3	81.83	0	0.00	81.60	3	1,938	0.15%
2022/12/01	0	0.00	1	80.10	81.90	-1	1,939	-0.05%
2022/11/25	0	0.00	2	77.40	77.60	-2	1,990	-0.10%
2022/11/23	2	77.80	0	0.00	76.80	2	2,009	0.10%
2022/11/18	0	0.00	2	78.25	78.20	-2	2,111	-0.09%
2022/11/15	1	77.70	3	77.63	78.50	-2	2,266	-0.09%
2022/11/14	2	75.80	0	0.00	76.20	2	2,348	0.09%
2022/11/11	0	0.00	6.2	76.94	75.00	-6.2	2,388	-0.26%
2022/11/10	4	74.30	0	0.00	74.30	4	2,360	0.17%
2022/11/09	0	0.00	4	74.75	75.00	-4	2,369	-0.17%
2022/11/07	2	72.65	0	0.00	72.40	2	2,357	0.08%
2022/11/01	0	0.00	2	69.30	69.30	-2	2,398	-0.08%
2022/10/31	1	68.00	0	0.00	69.00	1	2,399	0.04%
2022/10/27	10	68.10	0	0.00	69.00	10	2,392	0.42%
2022/10/24	3	68.70	2	68.70	68.00	1	2,407	0.04%
2022/10/19	0.2	70.00	0	0.00	69.00	0.2	2,428	0.01%
2022/10/18	1	69.40	1	69.70	70.10	0	2,428	0.00%
2022/10/12	4	71.10	1	71.90	70.80	3	2,472	0.12%
2022/10/11	1	71.70	0	0.00	71.50	1	2,471	0.04%
2022/10/06	0	0.00	0.2	78.10	78.60	-0.2	2,518	-0.01%
2022/10/04	1.2	76.83	0	0.00	77.60	1.2	2,490	0.05%
2022/10/03	1	71.70	1	73.10	73.10	0	2,480	0.00%
2022/09/30	1	69.30	3	69.57	72.70	-2	2,521	-0.08%
2022/09/29	1	73.30	1	71.40	70.40	0	2,511	0.00%
2022/09/28	1	75.00	0	0.00	71.60	1	2,500	0.04%
2022/09/27	7	79.00	0	0.00	78.50	7	2,480	0.28%
2022/09/26	0	0.00	1	81.10	79.50	-1	2,484	-0.04%
2022/09/23	2	87.60	2	86.45	84.40	0	2,494	0.00%
2022/09/22	1	87.30	12	87.73	90.40	-11	2,456	-0.45%
2022/09/21	3	88.47	2	87.70	88.10	1	2,433	0.04%
2022/09/20	1	87.70	3	88.40	89.00	-2	2,427	-0.08%
2022/09/19	5	87.96	2	86.75	86.50	3	2,432	0.12%
2022/09/16	11	87.85	2	88.30	87.60	9	2,424	0.37%
2022/09/15	3	89.90	2	91.60	89.50	1	2,436	0.04%
2022/09/14	2	88.75	5	90.82	91.40	-3	2,451	-0.12%
2022/09/13	1	91.60	3.2	91.01	90.70	-2.2	2,455	-0.09%
2022/09/12	2	89.70	1	91.00	89.60	1	2,384	0.04%
2022/09/08	0.2	82.70	0	0.00	84.50	0.2	2,344	0.01%
2022/09/07	1	80.40	0	0.00	80.30	1	2,370	0.04%
2022/09/01	0	0.00	1	90.00	88.00	-1	2,362	-0.04%
2022/08/31	3	88.80	0	0.00	89.70	3	2,353	0.13%
2022/08/30	3	88.87	2	89.25	89.30	1	2,390	0.04%
2022/08/29	2	87.70	6	86.50	87.40	-4	2,394	-0.17%
2022/08/24	3	90.90	3	90.00	89.20	0	2,369	0.00%
2022/08/23	2	92.10	4	92.45	92.10	-2	2,370	-0.08%
2022/08/22	10	93.04	12	93.30	93.00	-2	2,363	-0.08%
2022/08/19	14	92.43	8	92.56	91.40	6	2,275	0.26%
2022/08/18	7	88.00	6	88.22	87.40	1	2,164	0.05%
2022/08/12	1	84.30	0	0.00	84.70	1	2,209	0.05%
2022/08/11	0	0.00	3	83.70	83.60	-3	2,261	-0.13%
2022/08/10	0	0.00	3	81.80	82.20	-3	2,329	-0.13%
2022/08/09	5	82.64	1	82.60	82.60	4	2,366	0.17%
2022/08/08	1	80.10	0	0.00	80.50	1	2,424	0.04%
2022/07/28	3	83.40	0	0.00	81.40	3	2,747	0.11%
2022/07/26	0	0.00	1	82.70	81.40	-1	2,754	-0.04%
2022/07/21	0	0.00	3	84.13	84.80	-3	2,803	-0.11%
2022/07/20	2	84.35	0	0.00	83.40	2	2,798	0.07%
2022/07/19	0	0.00	1	80.50	80.30	-1	2,777	-0.04%
2022/07/15	0	0.00	1	81.80	80.80	-1	2,787	-0.04%
2022/07/14	2	79.30	4.4	79.30	79.90	-2.4	2,744	-0.09%
2022/07/13	0	0.00	1	79.50	77.50	-1	2,751	-0.04%
2022/07/12	1	77.00	1	76.60	76.50	0	2,751	0.00%
2022/07/11	1	78.40	1	79.30	79.50	0	2,760	0.00%
2022/07/08	3.1	79.41	0	0.00	78.90	3.1	2,761	0.11%
2022/07/07	4.1	76.01	1	76.40	76.90	3.1	2,740	0.11%
2022/07/06	1	75.50	0	0.00	73.70	1	2,758	0.04%
2022/07/04	0.1	77.00	0	0.00	78.70	0.1	2,789	0.00%
2022/07/01	0.1	79.90	17.4	79.20	78.40	-17.3	2,792	-0.62%
2022/06/30	2	84.00	6	85.90	83.80	-4	2,766	-0.14%
2022/06/29	5	90.30	0	0.00	90.40	5	2,793	0.18%
2022/06/28	0	0.00	1	92.10	92.30	-1	2,841	-0.04%
2022/06/27	2	92.20	5	92.80	94.30	-3	2,942	-0.10%
2022/06/24	1	91.00	0	0.00	90.00	1	2,995	0.03%
2022/06/22	24	91.79	1	90.90	90.90	23	3,486	0.66%
2022/06/21	2	93.60	3	93.80	93.50	-1	3,596	-0.03%
2022/06/20	1	91.10	7	90.00	88.20	-6	3,649	-0.16%
2022/06/17	1	94.00	0	0.00	94.70	1	3,686	0.03%
2022/06/16	5	99.62	3	102.40	97.20	2	3,870	0.05%
2022/06/15	2	101.75	3	103.17	100.50	-1	4,103	-0.02%
2022/06/13	2	103.00	1	104.00	103.00	1	5,179	0.02%
2022/06/10	3	105.00	0	0.00	104.50	3	5,689	0.05%
2022/06/09	0	0.00	1	106.00	107.00	-1	5,839	-0.02%
2022/06/08	2	106.50	1	106.00	106.00	1	6,001	0.02%
2022/06/07	2	104.50	0	0.00	104.00	2	6,047	0.03%
2022/06/06	1	104.50	1	103.00	102.50	0	6,039	0.00%
2022/06/02	2	105.25	0	0.00	105.00	2	6,065	0.03%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	2	104.25	1.3	104.00	104.00	0.8	6,049	0.01%
2022/05/30	1	102.00	1	103.00	103.50	0	6,035	0.00%
2022/05/26	1	99.80	2	100.00	98.90	-1	6,030	-0.02%
2022/05/25	0	0.00	11	100.55	100.50	-11	6,052	-0.18%
2022/05/23	11	99.59	0	0.00	99.40	11	6,059	0.18%
2022/05/19	1	99.80	5	98.92	100.50	-4	6,052	-0.07%
2022/05/18	7	98.93	0	0.00	98.90	7	6,030	0.12%
2022/05/17	1	97.30	5.2	97.30	99.10	-4.2	5,948	-0.07%
2022/05/16	1	97.70	1	96.64	96.10	0	5,933	0.00%
2022/05/13	5	96.98	5	96.40	96.30	0	5,885	0.00%
2022/05/12	4	95.73	4	95.95	92.20	0	5,845	0.00%
2022/05/11	0	0.00	2	94.50	96.00	-2	5,884	-0.03%
2022/05/10	2	93.05	2	91.90	93.60	0	5,851	0.00%
2022/05/09	3	89.63	2	90.20	88.10	1	5,823	0.02%
2022/05/06	0	0.00	1	91.70	92.80	-1	5,852	-0.02%
2022/05/05	1	95.80	0	0.00	95.90	1	5,881	0.02%
2022/05/04	0	0.00	1	93.50	93.10	-1	5,873	-0.02%
2022/05/03	0.2	93.10	0	0.00	93.40	0.2	5,882	0.00%
2022/04/29	2	93.90	5	92.86	92.20	-3	5,928	-0.05%
2022/04/27	1	92.50	0	0.00	92.10	1	5,941	0.02%
2022/04/25	3	96.73	3	96.57	95.50	0	5,911	0.00%
2022/04/22	5	103.50	7	101.79	101.00	-2	5,907	-0.03%
2022/04/21	2	106.25	1	106.00	106.50	1	5,936	0.02%
2022/04/13	0	0.00	1	106.50	109.00	-1	6,242	-0.02%
2022/04/12	1	104.00	0	0.00	106.00	1	6,281	0.02%
2022/04/11	4	110.63	2	107.50	106.00	2	6,312	0.03%
2022/04/08	3	108.50	4	108.38	108.50	-1	6,311	-0.02%
2022/04/07	0	0.00	2	108.25	107.50	-2	6,321	-0.03%
2022/04/06	0	0.00	1	113.00	112.00	-1	6,349	-0.02%
2022/04/01	4	113.75	6	115.25	116.00	-2	6,389	-0.03%
2022/03/31	3	118.83	1	119.00	117.50	2	6,384	0.03%
2022/03/30	5	120.50	1	121.50	120.50	4	6,377	0.06%
2022/03/29	2	118.50	0	0.00	118.50	2	6,436	0.03%
2022/03/28	0	0.00	1	118.50	120.50	-1	6,405	-0.02%
2022/03/25	10	127.50	13.3	127.79	119.50	-3.3	6,349	-0.05%
2022/03/24	4	121.88	14	121.07	125.50	-10	5,990	-0.17%
2022/03/23	6	123.17	8	123.19	122.00	-2	6,054	-0.03%
2022/03/22	3.4	123.00	1	124.50	123.50	2.4	6,362	0.04%
2022/03/21	6	124.17	6	122.67	124.50	0	6,365	0.00%
2022/03/18	12	122.46	9	123.28	125.00	3	6,294	0.05%
2022/03/17	11	123.36	9	123.11	123.00	2	6,183	0.03%
2022/03/16	13	116.92	11	117.05	115.00	2	5,906	0.03%
2022/03/15	12	113.17	10	113.85	114.00	2	5,459	0.04%
2022/03/14	1	106.00	4.1	108.04	109.00	-3.1	4,994	-0.06%
2022/03/11	8	105.06	0	0.00	104.50	8	4,864	0.16%
2022/03/10	7	105.36	2	106.25	110.00	5	4,718	0.11%
2022/03/09	0.1	100.50	0	0.00	100.00	0.1	4,718	0.00%
2022/03/08	0	0.00	1	100.00	98.40	-1	4,766	-0.02%
2022/03/07	2	101.25	0	0.00	101.00	2	4,775	0.04%
2022/03/04	1	109.00	2	108.25	107.00	-1	4,872	-0.02%
2022/03/03	3	109.00	1	108.00	108.50	2	5,013	0.04%
2022/03/02	1	107.50	1	109.00	109.00	0	5,048	0.00%
2022/03/01	2	106.25	2	108.00	107.50	0	5,096	0.00%
2022/02/25	0	0.00	1	103.00	106.50	-1	5,221	-0.02%
2022/02/24	0	0.00	8	101.94	100.00	-8	5,761	-0.14%
2022/02/22	0	0.00	1	106.00	105.50	-1	6,989	-0.01%
2022/02/18	1	113.00	0	0.00	111.50	1	9,087	0.01%
2022/02/15	4	112.63	1	112.00	112.00	3	9,835	0.03%
2022/02/14	1	113.00	0	0.00	112.00	1	9,922	0.01%
2022/02/09	1	115.00	1	116.00	116.00	0	10,043	0.00%
2022/02/08	0.2	113.50	0	0.00	112.50	0.2	10,253	0.00%
2022/02/07	1	107.50	3	111.50	112.00	-2	10,339	-0.02%
2022/01/26	0	0.00	2	112.50	111.50	-2	10,638	-0.02%
2022/01/25	1	111.50	0	0.00	111.00	1	11,292	0.01%
2022/01/24	0	0.00	3	112.83	115.50	-3	11,581	-0.03%
2022/01/21	0	0.00	1	115.00	113.50	-1	11,898	-0.01%
2022/01/17	3	122.00	0	0.00	123.00	3	12,488	0.02%
2022/01/14	9	119.72	10	120.05	120.50	-1	12,605	-0.01%
2022/01/13	2	120.50	4	119.38	120.00	-2	12,797	-0.02%
2022/01/12	0	0.00	2	122.50	122.50	-2	12,857	-0.02%
2022/01/11	0	0.00	1.2	122.00	122.00	-1.2	13,014	-0.01%
2022/01/07	2	123.75	4	125.38	125.00	-2	13,160	-0.02%
2022/01/06	1	129.50	0.1	129.50	129.50	0.9	13,123	0.01%
2022/01/05	1	131.00	2.1	131.62	130.00	-1.1	13,149	-0.01%
2022/01/04	8.1	137.02	4	136.38	137.50	4.1	13,135	0.03%
2022/01/03	4	137.88	1	137.00	137.50	3	13,183	0.02%
2021/12/30	1	135.50	0	0.00	133.50	1	13,204	0.01%
2021/12/29	0	0.00	1	136.50	136.00	-1	13,255	-0.01%
2021/12/28	2	135.75	0	0.00	135.00	2	13,264	0.02%
2021/12/27	1	137.00	1	136.50	136.50	0	13,275	0.00%
2021/12/24	9	134.56	7	132.50	132.50	2	13,296	0.02%
2021/12/23	3.1	136.53	4	137.00	134.00	-0.9	13,322	-0.01%
2021/12/22	4	132.63	1	135.00	131.00	3	13,277	0.02%
2021/12/20	0	0.00	1	133.50	132.50	-1	13,692	-0.01%
2021/12/17	8.2	133.91	3	132.50	132.00	5.2	13,819	0.04%
2021/12/16	3.1	139.40	5	141.30	141.00	-1.9	14,213	-0.01%
2021/12/15	2	134.00	1	136.50	136.50	1	13,899	0.01%
2021/12/14	1	132.50	1	134.00	133.00	0	13,906	0.00%
2021/12/13	4	137.38	1	135.50	136.00	3	13,784	0.02%
2021/12/10	4.1	137.25	2	137.00	137.00	2.1	13,669	0.02%
2021/12/09	1	147.00	11	147.32	142.50	-10	13,430	-0.07%
2021/12/08	0	152.00	0	0.00	150.50	0	13,402	0.00%
2021/12/07	2	147.50	9	148.22	147.50	-7	13,471	-0.05%
2021/12/06	0	0.00	8	150.06	150.00	-8	13,556	-0.06%
2021/12/03	2	153.50	2	153.75	153.00	0	13,616	0.00%
2021/12/02	0	0.00	2	150.00	148.00	-2	13,592	-0.01%
2021/12/01	1	147.00	1	148.50	148.50	0	13,609	0.00%
2021/11/30	6	146.42	3	149.00	146.00	3	13,653	0.02%
2021/11/29	5	148.60	1	139.00	148.50	4	13,839	0.03%
2021/11/26	1	142.00	1	137.50	140.00	0	13,757	0.00%
2021/11/25	1	143.50	0	0.00	146.00	1	13,765	0.01%
2021/11/24	2	140.75	6	140.50	145.50	-4	13,763	-0.03%
2021/11/23	8	139.06	9	140.44	135.50	-1	13,751	-0.01%
2021/11/22	10	146.20	9	145.06	149.00	1	13,594	0.01%
2021/11/19	6	139.17	162	142.67	143.00	-156	12,777	-1.22%	大賣/鉅額交易
2021/11/18	167	128.65	29	128.57	130.00	138	12,539	1.10%	大買/鉅額交易
2021/11/17	10	120.35	11.3	119.12	127.50	-1.3	11,358	-0.01%
2021/11/16	8	114.81	15	114.44	116.00	-7	10,703	-0.07%
2021/11/15	9.1	102.14	14	102.93	105.50	-4.9	10,283	-0.05%
2021/11/12	5	98.54	6	99.27	98.00	-1	10,110	-0.01%
2021/11/11	10	99.27	6	97.80	98.00	4	10,074	0.04%
2021/11/10	5	97.00	0	0.00	97.00	5	10,002	0.05%
2021/11/09	1	98.00	4	96.58	96.20	-3	9,974	-0.03%
2021/11/08	28.1	99.12	44	98.43	96.60	-15.9	9,905	-0.16%
2021/11/05	28	105.43	10	105.60	101.50	18	9,816	0.18%
2021/11/04	10	103.75	1	103.50	102.00	9	9,625	0.09%
2021/11/03	7	108.21	4.2	107.19	103.50	2.8	9,584	0.03%
2021/11/02	11.3	108.48	8	107.88	107.00	3.3	9,378	0.04%
2021/11/01	2	101.65	7	104.00	104.50	-5	8,770	-0.06%
2021/10/29	5	96.96	4	97.28	95.30	1	8,593	0.01%
2021/10/27	1	94.70	1	93.80	94.30	0	8,304	0.00%
2021/10/26	10	96.11	11	97.38	92.90	-1	8,334	-0.01%
2021/10/25	3	94.87	0	0.00	94.70	3	8,093	0.04%
2021/10/22	1	95.10	3.1	95.75	96.30	-2.1	8,230	-0.03%
2021/10/21	9	96.58	14	96.56	93.00	-5	8,367	-0.06%
2021/10/20	4	93.78	2	93.85	94.50	2	8,523	0.02%
2021/10/19	0	0.00	3	93.20	93.20	-3	8,626	-0.03%
2021/10/18	2	90.75	9	90.91	92.00	-7	8,907	-0.08%
2021/10/15	4	87.55	1	88.30	87.40	3	9,479	0.03%
2021/10/13	0	0.00	4	85.50	84.20	-4	10,360	-0.04%
2021/10/12	1	88.00	12	87.38	87.50	-11	10,411	-0.11%
2021/10/08	32	85.83	24	86.60	86.50	8	10,592	0.08%
2021/10/07	1	82.80	2	84.25	85.60	-1	10,742	-0.01%
2021/10/06	9	81.32	10	81.13	80.50	-1	10,925	-0.01%
2021/10/04	1	81.50	0	0.00	78.80	1	11,067	0.01%
2021/10/01	6	82.93	0	0.00	82.50	6	11,064	0.05%
2021/09/30	0	0.00	3.2	88.08	88.80	-3.2	11,233	-0.03%
2021/09/29	2	87.65	7	88.84	87.00	-5	11,390	-0.04%
2021/09/28	2	92.50	1	92.80	92.80	1	11,362	0.01%
2021/09/27	11	96.00	9	95.36	93.10	2	11,275	0.02%
2021/09/24	8	94.05	8	94.13	92.50	0	10,931	0.00%
2021/09/23	16.2	94.69	13	95.02	92.80	3.2	10,775	0.03%
2021/09/22	1	87.20	9	90.02	90.20	-8	10,249	-0.08%
2021/09/17	0	0.00	4	88.23	89.90	-4	10,192	-0.04%
2021/09/16	2	86.10	0	0.00	86.20	2	10,137	0.02%
2021/09/15	1	85.50	0	0.00	84.90	1	10,159	0.01%
2021/09/14	5	88.12	2	88.50	87.70	3	10,194	0.03%
2021/09/13	3	88.13	2	87.30	87.50	1	10,197	0.01%
2021/09/10	2	87.80	4	87.70	88.50	-2	10,248	-0.02%
2021/09/09	5	86.68	24	86.62	86.40	-19	10,371	-0.18%
2021/09/08	11	83.43	1	83.00	82.70	10	10,309	0.10%
2021/09/07	15	86.33	0	0.00	86.70	15	10,348	0.14%
2021/09/06	3	90.23	2	89.20	88.20	1	10,532	0.01%
2021/09/03	5	90.16	3	90.40	90.80	2	10,487	0.02%
2021/09/02	4	92.90	4	94.73	90.40	0	10,452	0.00%
2021/08/27	1	91.40	91	90.84	88.10	-90	10,018	-0.90%
2021/08/26	104.1	89.55	9	91.59	90.40	95.1	9,987	0.95%	大買/
2021/08/25	2	86.70	23	90.96	92.00	-21	9,599	-0.22%
2021/08/24	6	83.75	6	84.97	83.70	0	9,484	0.00%
2021/08/23	3	83.73	4	85.18	83.70	-1	9,416	-0.01%
2021/08/20	1	81.70	2	80.85	80.60	-1	9,279	-0.01%
2021/08/19	7	81.00	0	0.00	78.10	7	9,155	0.08%
2021/08/18	0	0.00	1	80.30	81.50	-1	9,166	-0.01%
2021/08/17	1	79.00	0	0.00	76.90	1	9,205	0.01%
2021/08/16	1	80.00	0	0.00	81.10	1	9,155	0.01%
2021/08/12	1	84.20	1	84.50	84.50	0	9,106	0.00%
2021/08/11	3	83.93	2	84.25	82.80	1	9,120	0.01%
2021/08/10	14	85.74	1	86.60	86.00	13	9,082	0.14%
2021/08/09	2	86.10	8	87.03	86.40	-6	9,063	-0.07%
2021/08/06	30	89.49	2	87.90	88.20	28	8,992	0.31%
2021/08/05	0	0.00	1	92.70	93.70	-1	8,885	-0.01%
2021/08/04	9	94.17	2	95.20	92.20	7	8,890	0.08%
2021/08/02	2	93.75	1	92.40	93.00	1	8,720	0.01%
2021/07/30	1	95.70	1	92.10	91.10	0	8,671	0.00%
2021/07/29	3	91.80	1	92.00	94.10	2	8,570	0.02%
2021/07/27	12	103.05	11	99.47	98.60	1	8,277	0.01%
2021/07/26	5	102.08	5	103.60	105.00	0	8,030	0.00%
2021/07/23	25	99.53	26	98.06	97.80	-1	7,672	-0.01%
2021/07/22	9	100.46	11	100.31	101.00	-2	7,498	-0.03%
2021/07/21	25	96.25	26	97.39	100.50	-1	7,086	-0.01%
2021/07/20	30	95.85	24	94.38	91.50	6	6,461	0.09%
2021/07/19	0	0.00	8	89.06	91.00	-8	5,924	-0.14%
2021/07/16	0	0.00	3	82.00	82.80	-3	5,879	-0.05%
2021/07/15	9	83.43	11	82.38	84.50	-2	6,380	-0.03%
2021/07/14	14	83.81	15	84.27	85.70	-1	6,458	-0.02%
2021/07/13	4	83.50	4	85.73	80.50	0	6,213	0.00%
2021/07/12	5	82.80	8	83.15	82.50	-3	5,940	-0.05%
2021/07/09	3	78.53	1	78.80	78.50	2	5,701	0.04%
2021/07/08	2	79.10	0	0.00	77.70	2	5,690	0.04%
2021/07/07	3	79.47	7	78.47	79.30	-4	5,696	-0.07%
2021/07/06	12	78.23	23	77.70	77.70	-11	5,513	-0.20%
2021/07/05	1	74.90	1	74.30	74.90	0	5,407	0.00%
2021/07/02	5	70.94	0	0.00	71.30	5	5,566	0.09%
2021/07/01	2	70.15	0	0.00	69.90	2	5,730	0.03%
2021/06/30	5	72.80	0	0.00	72.00	5	5,975	0.08%
2021/06/29	8	73.87	1	75.00	73.00	7	5,962	0.12%
2021/06/28	3	71.70	3	73.13	72.80	0	5,898	0.00%
2021/06/25	0	0.00	1	74.00	72.70	-1	5,915	-0.02%
2021/06/23	0	0.00	1	73.60	73.70	-1	5,868	-0.02%
2021/06/22	2	71.60	0	0.00	71.60	2	5,799	0.03%
2021/06/21	2	72.90	1	74.10	72.00	1	5,770	0.02%
2021/06/18	10	75.78	9	75.82	75.20	1	5,731	0.02%
2021/06/17	5	72.16	0	0.00	72.70	5	5,617	0.09%
2021/06/16	0	0.00	3	72.13	71.30	-3	5,565	-0.05%
2021/06/15	3	72.37	2	70.55	72.90	1	5,439	0.02%
2021/06/11	0	0.00	1	68.00	67.70	-1	5,204	-0.02%
2021/06/10	0	0.00	2	68.20	67.20	-2	5,203	-0.04%
2021/06/08	3	67.97	3	66.97	66.50	0	5,133	0.00%
2021/06/07	1	66.80	0	0.00	66.50	1	5,112	0.02%
2021/06/04	4	67.05	0	0.00	66.50	4	5,091	0.08%
2021/06/03	1	67.60	0	0.00	68.10	1	5,064	0.02%
2021/06/01	0	0.00	1	67.80	68.40	-1	4,934	-0.02%
2021/05/31	2	66.90	2.3	67.51	66.90	-0.3	4,915	-0.01%
2021/05/28	0.2	67.80	4.4	67.43	66.90	-4.2	4,890	-0.09%
2021/05/27	0.5	66.77	0	0.00	66.60	0.5	4,853	0.01%
2021/05/26	1	67.20	0	0.00	66.00	1	4,831	0.02%
2021/05/25	6	67.00	2	65.75	66.30	4	4,791	0.08%
2021/05/24	0	0.00	3	62.70	62.80	-3	4,702	-0.06%
2021/05/21	1	62.50	0	0.00	62.30	1	4,727	0.02%
2021/05/18	1	57.50	0	0.00	60.10	1	4,801	0.02%
2021/05/14	2	59.00	0	0.00	60.70	2	4,754	0.04%
2021/05/13	0	0.00	1	59.80	60.10	-1	4,732	-0.02%
2021/05/11	0	0.00	2	64.80	65.30	-2	4,657	-0.04%
2021/05/04	3	71.70	4	70.20	71.90	-1	4,678	-0.02%
2021/04/29	2	78.50	0	0.00	78.50	2	4,632	0.04%
2021/04/28	0	0.00	1	79.80	79.50	-1	4,665	-0.02%
2021/04/27	2	80.10	3	79.83	79.80	-1	4,711	-0.02%
2021/04/26	1	83.10	2	82.75	82.20	-1	4,781	-0.02%
2021/04/23	5	82.86	6	82.28	82.50	-1	4,805	-0.02%
2021/04/22	4	81.10	5	82.64	78.50	-1	4,807	-0.02%
2021/04/21	18	87.61	10	84.87	84.00	8	5,265	0.15%
2021/04/20	2	80.55	11	81.97	82.80	-9	4,952	-0.18%
2021/04/16	0	0.00	2	74.45	73.90	-2	4,777	-0.04%
2021/04/15	1	74.50	7	74.53	74.40	-6	4,790	-0.13%
2021/04/13	0	0.00	2	77.60	76.00	-2	4,802	-0.04%
2021/04/12	1	75.40	3	77.13	75.40	-2	4,769	-0.04%
2021/04/09	3	77.93	0	0.00	78.00	3	4,752	0.06%
2021/04/08	4	81.80	3	80.57	80.00	1	4,656	0.02%
2021/04/07	5	77.44	20	77.25	77.30	-15	4,438	-0.34%
2021/04/06	24	75.83	13	76.04	77.60	11	4,318	0.25%
2021/04/01	0	0.00	4	71.35	71.20	-4	4,117	-0.10%
2021/03/31	0	0.00	1	71.60	71.10	-1	4,134	-0.02%
2021/03/30	2	71.70	2	72.00	72.40	0	4,161	0.00%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/24	1	71.10	0	0.00	70.90	1	4,266	0.02%
2021/03/23	2	71.00	0	0.00	71.00	2	4,278	0.05%
2021/03/22	0	0.00	2	73.00	72.00	-2	4,235	-0.05%
2021/03/19	0.5	68.80	3	68.70	68.60	-2.5	4,161	-0.06%
2021/03/18	1.5	69.23	2	69.60	69.10	-0.5	4,213	-0.01%
2021/03/17	0	0.00	3	69.40	68.90	-3	4,339	-0.07%
2021/03/16	0	0.00	2	71.00	70.00	-2	4,629	-0.04%
2021/03/04	1	69.00	0	0.00	68.30	1	5,610	0.02%
2021/03/02	1	70.60	0	0.00	69.00	1	5,627	0.02%
2021/02/26	0	0.00	3.1	69.97	70.00	-3.1	5,646	-0.05%
2021/02/24	1	73.30	0	0.00	71.50	1	5,746	0.02%
2021/02/23	2	73.10	0	0.00	72.50	2	5,822	0.03%
2021/02/22	4	74.03	2	74.40	73.90	2	5,782	0.03%
2021/02/19	1	71.40	2	70.75	71.40	-1	5,670	-0.02%
2021/02/17	1	68.40	0	0.00	69.30	1	5,680	0.02%
2021/02/04	0	0.00	1	67.20	67.10	-1	5,659	-0.02%
2021/02/02	2	67.85	7	67.80	67.80	-5	5,655	-0.09%
2021/02/01	0	0.00	1	65.30	66.30	-1	5,639	-0.02%
2021/01/29	1	68.80	0	0.00	67.40	1	5,620	0.02%
2021/01/28	6	70.10	5	69.50	69.50	1	5,595	0.02%
2021/01/27	7	70.67	11	70.81	71.60	-4	5,570	-0.07%
2021/01/26	3	69.47	2	69.50	69.40	1	5,527	0.02%
2021/01/25	3	70.20	3	70.33	70.50	0	5,501	0.00%
2021/01/22	13	71.63	4	71.93	72.00	9	5,470	0.16%
2021/01/21	6	73.30	9	71.48	71.30	-3	5,449	-0.06%
2021/01/19	4	77.20	10	79.06	76.70	-6	5,306	-0.11%
2021/01/18	9	78.56	6	79.20	79.20	3	5,183	0.06%
2021/01/15	9	79.00	1	78.00	77.70	8	5,047	0.16%
2021/01/14	15	79.38	18	79.88	79.10	-3	4,829	-0.06%
2021/01/13	15	77.40	2	75.60	77.60	13	4,145	0.31%
2021/01/12	2	71.35	1	72.60	70.60	1	3,834	0.03%
2021/01/11	1	73.00	1	72.20	72.10	0	3,737	0.00%
2021/01/08	0	0.00	5	68.80	69.90	-5	3,682	-0.14%
2021/01/05	1	71.20	0	0.00	71.10	1	3,724	0.03%
2021/01/04	5	72.70	0	0.00	72.60	5	3,705	0.13%
2020/12/31	0	0.00	1	71.20	71.10	-1	3,665	-0.03%
2020/12/30	1	73.60	0	0.00	71.80	1	3,652	0.03%
2020/12/29	1	72.90	1	72.80	72.70	0	3,628	0.00%
2020/12/28	2	74.00	4	73.65	72.80	-2	3,554	-0.06%
2020/12/25	1	72.70	1	71.60	72.30	0	3,491	0.00%
2020/12/23	1	72.10	0	0.00	71.70	1	3,515	0.03%
2020/12/22	3	71.10	2	71.15	69.00	1	3,498	0.03%
2020/12/17	3	70.30	5	69.70	70.10	-2	3,506	-0.06%
2020/12/16	0	0.00	25	71.86	71.30	-25	3,494	-0.72%
2020/12/15	0	0.00	1	70.70	70.80	-1	3,520	-0.03%
2020/12/14	19	73.82	6	74.40	73.70	13	3,552	0.37%
2020/12/11	0	0.00	6	75.25	72.50	-6	3,578	-0.17%
2020/12/10	45	75.52	23	76.07	75.00	22	3,479	0.63%
2020/12/09	8	74.35	5	73.32	74.70	3	3,188	0.09%
2020/12/08	0	0.00	1	68.00	69.00	-1	2,814	-0.04%
2020/12/07	1	69.00	2	68.40	68.00	-1	2,787	-0.04%
2020/12/04	5	67.70	0	0.00	67.60	5	2,766	0.18%
2020/12/03	5	69.38	17	69.90	68.00	-12	2,749	-0.44%
2020/12/02	0	0.00	1	67.20	67.20	-1	2,673	-0.04%
2020/12/01	2	68.05	2	67.75	67.00	0	2,705	0.00%
2020/11/30	0	0.00	1	68.10	67.10	-1	2,687	-0.04%
2020/11/27	0	0.00	1	66.10	65.60	-1	2,558	-0.04%
2020/11/26	2	64.50	1	65.40	65.60	1	2,578	0.04%
2020/11/24	1	66.50	0	0.00	65.70	1	2,682	0.04%
2020/11/23	0	0.00	1	64.70	64.70	-1	2,693	-0.04%
2020/11/20	1	61.50	1	63.90	64.40	0	2,731	0.00%
2020/11/19	1	62.10	0	0.00	61.40	1	2,707	0.04%
2020/11/17	2	61.40	0	0.00	62.00	2	3,084	0.06%
2020/11/10	2	60.40	0	0.00	60.10	2	4,085	0.05%
2020/11/02	0	0.00	2	59.35	59.10	-2	4,391	-0.05%
2020/10/28	1	60.50	0	0.00	60.30	1	4,808	0.02%
2020/10/27	0	0.00	1	62.10	62.30	-1	4,860	-0.02%
2020/10/26	1	63.10	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	3	65.10	3	64.17	64.00	0	5,080	0.00%
2020/10/19	1	65.00	1	64.90	65.10	0	5,366	0.00%
2020/10/15	2	66.55	1	66.30	66.30	1	5,756	0.02%
2020/10/14	1	64.30	0	0.00	64.50	1	5,715	0.02%
2020/10/07	3	67.40	0	0.00	67.40	3	5,892	0.05%
2020/09/29	1	66.00	2	66.50	66.80	-1	6,221	-0.02%
2020/09/28	8	64.38	1	63.80	64.70	7	6,299	0.11%
2020/09/25	5	67.32	0	0.00	65.00	5	6,398	0.08%
2020/09/24	4	68.03	0	0.00	67.60	4	6,612	0.06%
2020/09/21	1	70.20	0	0.00	69.70	1	6,606	0.02%
2020/09/17	0	0.00	8	72.39	72.70	-8	6,610	-0.12%
2020/09/15	1	70.20	0	0.00	70.20	1	6,578	0.02%
2020/09/14	0	0.00	2	70.30	69.70	-2	6,779	-0.03%
2020/09/11	1	68.70	1	69.00	69.20	0	6,820	0.00%
2020/09/10	1	70.00	1	69.50	68.60	0	6,866	0.00%
2020/09/07	1	72.20	1	73.20	69.20	0	7,134	0.00%
2020/09/03	0	0.00	13	69.48	69.40	-13	7,190	-0.18%
2020/09/02	0	0.00	9	69.38	70.30	-9	7,253	-0.12%
2020/09/01	6	69.05	0.2	68.90	68.90	5.8	7,333	0.08%
2020/08/28	23	71.34	2	72.75	70.00	21	7,943	0.26%
2020/08/27	1	71.40	0	0.00	71.80	1	7,937	0.01%
2020/08/26	0	0.00	2	71.00	71.30	-2	7,961	-0.03%
2020/08/24	10	69.20	10	68.38	69.20	0	8,157	0.00%
2020/08/21	7	68.40	5	69.02	69.70	2	8,266	0.02%
2020/08/20	7	70.57	0	0.00	68.80	7	8,231	0.09%
2020/08/19	0	0.00	11	74.01	76.40	-11	8,499	-0.13%
2020/08/18	3	72.97	4	73.03	72.60	-1	8,464	-0.01%
2020/08/17	4	70.60	1	71.20	71.50	3	8,361	0.04%
2020/08/11	2	68.80	11	70.24	68.60	-9	9,274	-0.10%
2020/08/10	11	72.25	0	0.00	69.80	11	9,375	0.12%
2020/08/06	1	70.90	1	71.10	70.50	0	9,961	0.00%
2020/08/05	2	71.90	5	70.96	70.90	-3	10,009	-0.03%
2020/08/04	19	74.56	27	73.62	72.50	-8	10,068	-0.08%
2020/08/03	1	71.60	4	73.08	73.90	-3	9,941	-0.03%
2020/07/31	7	72.21	10	72.33	71.60	-3	9,897	-0.03%
2020/07/30	6	71.72	1	71.60	71.80	5	9,892	0.05%
2020/07/29	3	69.37	1	69.10	69.70	2	9,875	0.02%
2020/07/28	4	68.73	0	0.00	68.90	4	9,883	0.04%
2020/07/27	5	70.00	5	69.08	70.30	0	9,853	0.00%
2020/07/24	3	70.77	7	71.27	69.40	-4	9,833	-0.04%
2020/07/23	15	72.79	6	73.23	72.10	9	9,794	0.09%
2020/07/22	2	72.85	5	72.44	72.20	-3	9,635	-0.03%
2020/07/21	1	71.50	4	71.85	71.90	-3	9,399	-0.03%
2020/07/20	1	67.80	0	0.00	67.90	1	9,275	0.01%
2020/07/17	3	67.40	0	0.00	67.60	3	9,294	0.03%
2020/07/16	2	70.80	1	69.60	70.30	1	9,320	0.01%
2020/07/14	1	72.00	0	0.00	70.20	1	9,360	0.01%
2020/07/13	1	71.90	1	71.70	71.10	0	9,417	0.00%
2020/07/10	1	69.60	1	69.60	68.50	0	9,488	0.00%
2020/07/09	1	72.30	3	71.93	72.20	-2	9,451	-0.02%
2020/07/08	0	0.00	3	72.00	71.40	-3	9,409	-0.03%
2020/07/07	0	0.00	9	70.71	69.40	-9	9,378	-0.10%
2020/07/06	5	74.10	14	73.54	74.00	-9	9,319	-0.10%
2020/07/03	17	72.72	4	73.60	73.50	13	9,301	0.14%
2020/07/02	1	69.00	7	69.30	69.30	-6	9,087	-0.07%
2020/07/01	3	68.53	1	68.80	68.40	2	9,123	0.02%
2020/06/30	5	67.20	0	0.00	67.30	5	9,107	0.05%
2020/06/29	2	65.90	0	0.00	66.40	2	9,170	0.02%
2020/06/24	3	68.13	0	0.00	67.80	3	9,205	0.03%
2020/06/23	1	67.20	0	0.00	68.10	1	9,247	0.01%
2020/06/22	2	67.90	2	68.40	67.20	0	9,265	0.00%
2020/06/19	2	72.30	2	70.80	69.50	0	9,296	0.00%
2020/06/18	1	67.70	1	66.80	68.30	0	9,153	0.00%
2020/06/17	4	67.50	1	67.20	67.40	3	9,210	0.03%
2020/06/16	1	67.40	1	68.30	68.60	0	9,343	0.00%
2020/06/15	2	66.80	0	0.00	65.70	2	9,550	0.02%
2020/06/12	1	67.70	4	67.60	68.70	-3	9,814	-0.03%
2020/06/11	1	70.60	26	72.60	70.00	-25	10,020	-0.25%
2020/06/10	14	72.11	3	71.63	71.60	11	10,045	0.11%
2020/06/09	0	0.00	3	74.63	73.60	-3	10,142	-0.03%
2020/06/08	12	75.99	0	0.00	75.30	12	10,336	0.12%
2020/06/05	8	74.66	25	75.31	75.90	-17	10,545	-0.16%
2020/06/04	33	76.32	28	75.56	74.90	5	10,688	0.05%
2020/06/03	7	71.61	38	71.62	71.80	-31	10,240	-0.30%
2020/06/02	30	70.63	6	70.63	70.80	24	10,227	0.23%
2020/06/01	4	70.75	3	71.70	70.30	1	10,262	0.01%
2020/05/29	6	68.97	13	68.35	69.50	-7	10,258	-0.07%
2020/05/28	11	68.67	4	70.60	68.30	7	10,302	0.07%
2020/05/27	5	70.44	5	71.04	70.90	0	10,399	0.00%
2020/05/26	20	71.59	10	71.62	68.60	10	10,187	0.10%
2020/05/25	33	69.92	14	69.73	71.00	19	9,764	0.19%
2020/05/22	7	64.10	5	64.14	64.60	2	9,468	0.02%
2020/05/21	7	63.56	13	63.67	64.00	-6	9,354	-0.06%
2020/05/20	6	59.63	4	59.88	61.40	2	9,196	0.02%
2020/05/19	2	58.45	5	57.60	57.50	-3	8,876	-0.03%
2020/05/18	5	58.52	1	58.00	57.00	4	8,817	0.05%
2020/05/15	3	56.63	2	55.75	59.00	1	8,657	0.01%
2020/05/14	17	56.90	20	56.93	56.20	-3	8,646	-0.03%
2020/05/13	5	57.32	10	56.85	57.90	-5	8,419	-0.06%
2020/05/12	1	52.40	1	52.90	52.70	0	8,003	0.00%
2020/05/11	0	0.00	2	54.15	53.70	-2	7,951	-0.03%
2020/05/08	2	53.05	3	53.13	52.20	-1	7,818	-0.01%
2020/05/07	1	52.10	0	0.00	52.10	1	7,687	0.01%
2020/05/06	3	51.63	0	0.00	50.50	3	7,635	0.04%
2020/05/05	3	51.73	4	52.00	51.60	-1	7,574	-0.01%
2020/05/04	1	51.00	3	50.90	50.70	-2	7,541	-0.03%
2020/04/30	5	52.02	3	52.37	51.80	2	7,521	0.03%
2020/04/29	4	50.30	6	50.78	50.30	-2	7,461	-0.03%
2020/04/28	2	51.25	0	0.00	50.50	2	7,456	0.03%
2020/04/24	1	49.00	1	49.05	49.00	0	7,437	0.00%
2020/04/23	1	49.90	0	0.00	49.45	1	7,422	0.01%
2020/04/22	4	49.14	1	49.35	49.35	3	7,408	0.04%
2020/04/21	2	50.20	2	50.10	49.05	0	7,432	0.00%
2020/04/20	0	0.00	1	51.20	51.00	-1	7,380	-0.01%
2020/04/17	4	52.90	3	52.90	51.50	1	7,357	0.01%
2020/04/16	3	52.97	3	53.47	52.80	0	7,254	0.00%
2020/04/15	4	53.20	4	51.98	52.90	0	7,124	0.00%
2020/04/14	1	50.80	1	51.00	50.90	0	6,927	0.00%
2020/04/13	3	51.63	6	50.67	50.20	-3	6,903	-0.04%
2020/04/10	2	51.30	9	51.18	50.80	-7	6,877	-0.10%
2020/04/09	9	52.07	2	50.95	51.00	7	6,942	0.10%
2020/04/08	3	52.60	2	51.90	52.20	1	6,922	0.01%
2020/04/07	4	50.18	3	49.83	49.75	1	6,806	0.01%
2020/04/06	1	49.40	0	0.00	49.60	1	6,750	0.01%
2020/03/31	2	49.20	0	0.00	48.80	2	6,707	0.03%
2020/03/30	9	48.39	8	46.76	49.20	1	6,750	0.01%
2020/03/27	0	0.00	3	48.45	47.10	-3	6,684	-0.04%
2020/03/26	5	47.46	4	47.78	48.15	1	6,617	0.02%
2020/03/25	10	48.28	9	48.36	47.70	1	6,560	0.02%
2020/03/24	5	45.56	6	45.99	45.80	-1	6,468	-0.02%
2020/03/23	15	44.30	14	44.45	43.35	1	6,597	0.02%
2020/03/20	9	48.87	4	48.84	47.65	5	6,546	0.08%
2020/03/19	5	48.88	5	49.11	45.85	0	6,402	0.00%
2020/03/18	12	53.37	9	53.12	50.90	3	6,097	0.05%
2020/03/17	9	51.21	10	51.44	52.00	-1	5,771	-0.02%
2020/03/16	7	51.01	10	52.06	49.50	-3	5,472	-0.05%
2020/03/13	5	48.04	7	47.30	51.90	-2	5,321	-0.04%
2020/03/12	30	51.23	34	51.60	51.00	-4	5,108	-0.08%
2020/03/11	8	55.48	6	54.98	54.20	2	4,842	0.04%
2020/03/10	24	54.37	22	54.84	55.60	2	4,604	0.04%
2020/03/09	4	52.58	11	52.25	50.60	-7	4,417	-0.16%
2020/03/06	2	55.20	1	55.20	53.50	1	4,321	0.02%
2020/03/05	5	56.12	2	55.90	55.60	3	4,246	0.07%
2020/03/04	5	54.24	3	54.67	55.90	2	4,081	0.05%
2020/03/03	6	54.85	2	55.55	54.10	4	3,938	0.10%
2020/03/02	4	53.93	3	53.63	54.80	1	3,701	0.03%
2020/02/27	2	51.00	1	50.10	49.85	1	3,438	0.03%
2020/02/26	5	53.06	2	52.80	52.30	3	3,371	0.09%
2020/02/25	1	53.00	2	52.55	53.00	-1	3,290	-0.03%
2020/02/24	6	53.18	5	53.46	53.20	1	3,258	0.03%
2020/02/21	4	53.53	6	53.07	52.90	-2	3,194	-0.06%
2020/02/20	1	52.90	1	51.90	51.90	0	3,013	0.00%
2020/02/19	9	52.30	2	52.05	52.10	7	2,962	0.24%
2020/02/18	5	51.72	4	51.18	51.00	1	2,879	0.03%
2020/02/17	1	52.20	7	50.54	52.20	-6	2,804	-0.21%
2020/02/14	0	0.00	1	48.65	48.70	-1	2,629	-0.04%
2020/02/12	0	0.00	5	47.95	48.20	-5	2,682	-0.19%
2020/02/10	0	0.00	1	45.90	45.95	-1	2,741	-0.04%
2020/02/06	0	0.00	6	46.36	46.25	-6	2,846	-0.21%
2020/02/05	6	45.46	2	46.55	45.30	4	2,874	0.14%
2020/02/04	1	44.55	0	0.00	45.25	1	2,921	0.03%
2020/02/03	2	43.05	2	43.85	44.00	0	3,018	0.00%
2020/01/31	2	47.70	1	47.00	46.90	1	3,056	0.03%
2020/01/30	0	0.00	1	47.00	46.75	-1	3,309	-0.03%
2020/01/15	1	53.00	0	0.00	53.00	1	4,213	0.02%
2020/01/14	1	52.10	4	52.80	52.40	-3	4,296	-0.07%
2020/01/13	4	51.80	0	0.00	52.60	4	4,485	0.09%
2020/01/03	0	0.00	1	53.20	53.10	-1	4,942	-0.02%
2020/01/02	1	54.00	1	54.30	54.50	0	4,868	0.00%
2019/12/31	1	52.80	4	53.10	52.80	-3	4,832	-0.06%
2019/12/30	5	54.02	5	53.96	53.70	0	4,820	0.00%
2019/12/27	1	54.40	0	0.00	54.20	1	4,815	0.02%
2019/12/26	2	54.00	5	54.08	53.70	-3	4,774	-0.06%
2019/12/25	3	54.37	4	54.33	53.90	-1	4,763	-0.02%
2019/12/24	6	52.20	0	0.00	52.10	6	4,668	0.13%
2019/12/23	4	53.10	0	0.00	52.70	4	4,692	0.09%
2019/12/20	0	0.00	5	53.40	53.00	-5	4,704	-0.11%
2019/12/19	3	53.63	1	53.40	53.10	2	4,745	0.04%
2019/12/18	11	54.56	33	54.33	54.50	-22	4,752	-0.46%
2019/12/17	5	52.64	0	0.00	53.40	5	4,549	0.11%
2019/12/16	2	51.00	5	51.54	52.30	-3	4,595	-0.07%
2019/12/13	9	50.97	2	50.61	50.50	7	4,598	0.15%
2019/12/12	2	52.50	2	52.60	51.40	0	4,644	0.00%
2019/12/11	3	52.00	0	0.00	51.60	3	4,608	0.07%
2019/12/09	0	0.00	1	51.50	51.10	-1	4,585	-0.02%
2019/12/06	2	50.70	0	0.00	51.40	2	4,629	0.04%
2019/12/05	13	51.72	7	51.70	51.10	6	4,642	0.13%
2019/12/04	4	50.73	9	50.84	50.80	-5	4,852	-0.10%
2019/12/02	2	47.80	1	48.65	48.00	1	4,889	0.02%
2019/11/29	0	0.00	16	49.45	49.10	-16	4,921	-0.33%
2019/11/28	2	50.20	0	0.00	49.70	2	5,002	0.04%
2019/11/27	4	50.60	0	0.00	50.30	4	5,215	0.08%
2019/11/26	16	50.30	0	0.00	50.60	16	5,416	0.30%
2019/11/22	3	49.35	3	49.60	49.40	0	5,818	0.00%
2019/11/21	1	48.60	3	48.55	49.45	-2	5,866	-0.03%
2019/11/20	0	0.00	2.2	49.30	49.05	-2.2	5,902	-0.04%
2019/11/19	5	49.85	0	0.00	50.00	5	6,000	0.08%
2019/11/14	2	49.80	0	0.00	50.00	2	6,322	0.03%
2019/11/11	1	49.80	2	50.50	49.60	-1	6,432	-0.02%
2019/11/08	2	52.80	0	0.00	52.80	2	6,377	0.03%
2019/11/07	4	54.05	0	0.00	53.20	4	6,387	0.06%
2019/11/06	5	55.28	2	55.75	55.50	3	6,354	0.05%
2019/11/05	5	56.12	0	0.00	56.30	5	6,352	0.08%
2019/11/04	2	55.70	2	55.70	55.50	0	6,333	0.00%
2019/11/01	1	55.70	2	56.20	56.10	-1	6,351	-0.02%
2019/10/31	9	55.40	16	55.19	55.00	-7	6,331	-0.11%
2019/10/30	1	57.49	0	0.00	56.80	1	6,268	0.02%
2019/10/29	6	57.58	31	59.45	57.50	-25	6,275	-0.40%
2019/10/28	16.2	59.88	8	59.64	60.10	8.2	6,167	0.13%
2019/10/25	23	58.36	0	0.00	58.20	23	6,169	0.37%
2019/10/24	3	56.87	5	57.14	58.50	-2	6,089	-0.03%
2019/10/23	2	54.70	2	54.80	55.00	0	6,007	0.00%
2019/10/22	0	0.00	2	53.40	53.60	-2	6,029	-0.03%
2019/10/21	2	53.35	2	53.60	53.60	0	5,906	0.00%
2019/10/18	2	52.00	1	52.00	51.60	1	5,681	0.02%
2019/10/17	0	0.00	1	51.20	51.10	-1	5,579	-0.02%
2019/10/16	0	0.00	1	50.10	50.00	-1	5,555	-0.02%
2019/10/15	2	51.35	6	51.28	51.10	-4	5,499	-0.07%
2019/10/14	7	51.03	13	50.72	50.40	-6	5,317	-0.11%
2019/10/09	0	0.00	1	48.60	48.15	-1	5,184	-0.02%
2019/10/08	3	49.20	1	49.05	48.90	2	5,185	0.04%
2019/10/04	2	49.43	0	0.00	49.35	2	5,183	0.04%
2019/09/27	0	0.00	5	48.15	48.40	-5	5,174	-0.10%
2019/09/25	3	50.57	1	50.30	49.45	2	5,135	0.04%
2019/09/24	5	51.30	4	51.73	50.80	1	5,122	0.02%
2019/09/23	2	51.15	4	51.00	50.80	-2	5,061	-0.04%
2019/09/20	0	0.00	1	50.20	50.40	-1	5,049	-0.02%
2019/09/19	4	51.08	8	51.20	50.70	-4	5,067	-0.08%
2019/09/18	6	50.88	0	0.00	50.30	6	5,017	0.12%
2019/09/17	12	49.83	8	49.74	50.20	4	5,007	0.08%
2019/09/16	6	48.23	2	48.85	48.50	4	4,973	0.08%
2019/09/12	1	49.30	2	49.53	48.90	-1	5,001	-0.02%
2019/09/11	3	48.90	2	48.93	48.85	1	5,056	0.02%
2019/09/10	4	50.00	9	49.34	49.30	-5	5,215	-0.10%
2019/09/09	1	50.40	3	50.60	50.10	-2	5,230	-0.04%
2019/09/06	11	51.81	15	51.63	51.00	-4	5,201	-0.08%
2019/09/05	1	50.40	2	50.55	50.80	-1	4,915	-0.02%
2019/09/04	2	50.50	0	0.00	50.70	2	4,896	0.04%
2019/09/02	6	50.70	4	49.49	50.70	2	4,830	0.04%
2019/08/30	7	50.67	15	50.23	49.05	-8	4,748	-0.17%
2019/08/29	6	50.25	7	50.14	49.75	-1	4,536	-0.02%
2019/08/28	11	50.82	4	50.90	51.20	7	4,330	0.16%
2019/08/27	0	0.00	4	46.80	46.60	-4	3,927	-0.10%
2019/08/23	1	48.40	3	48.57	48.55	-2	3,888	-0.05%
2019/08/22	2	48.65	14	48.33	48.70	-12	3,837	-0.31%
2019/08/21	5	48.13	4	48.20	48.20	1	3,744	0.03%
2019/08/20	0	0.00	3	45.90	45.85	-3	3,565	-0.08%
2019/08/19	5	46.85	4	46.69	46.50	1	3,525	0.03%
2019/08/16	0	0.00	1	43.25	46.00	-1	3,415	-0.03%
2019/08/15	1	42.95	0	0.00	43.10	1	3,320	0.03%
2019/08/13	2	44.73	1	44.35	44.35	1	3,326	0.03%
2019/08/08	1	44.10	2	44.68	44.65	-1	3,293	-0.03%
2019/08/07	3	44.75	3	44.43	44.05	0	3,298	0.00%
2019/08/06	4	44.29	6	43.49	45.60	-2	3,292	-0.06%
2019/08/05	3	47.07	2	47.05	45.55	1	3,274	0.03%
2019/08/02	2	47.73	5	48.35	47.85	-3	3,264	-0.09%
2019/08/01	2	49.23	2	48.93	48.85	0	3,269	0.00%
2019/07/31	19	49.35	7	49.79	49.90	12	3,241	0.37%
2019/07/30	5	49.05	8	49.17	48.80	-3	3,154	-0.10%
2019/07/29	11	50.82	14	51.01	51.00	-3	3,016	-0.10%
2019/07/26	2	47.93	0	0.00	49.50	2	2,828	0.07%
2019/07/25	17	47.44	5	47.60	47.75	12	2,728	0.44%
2019/07/24	11	46.64	5	46.13	47.30	6	2,551	0.24%
2019/07/23	4	42.83	0	0.00	43.00	4	2,356	0.17%
2019/07/22	1	42.20	0	0.00	42.00	1	2,373	0.04%
2019/07/16	4	44.49	1	44.50	44.30	3	2,589	0.12%
2019/07/11	2	44.40	1	44.25	44.10	1	2,750	0.04%
2019/07/08	1	44.40	0	0.00	44.10	1	2,762	0.04%
2019/07/05	0	0.00	3	44.90	44.65	-3	2,788	-0.11%
2019/07/04	0	0.00	1	45.65	45.40	-1	2,794	-0.04%
2019/07/03	1	45.70	4	45.35	45.25	-3	2,866	-0.10%
2019/07/02	3	46.63	0	0.00	46.45	3	2,947	0.10%
2019/06/27	2	47.20	4	47.00	46.65	-2	3,122	-0.06%
2019/06/26	3	47.10	6	47.08	46.65	-3	3,135	-0.10%
2019/06/25	2	46.45	3	46.35	47.40	-1	3,187	-0.03%
2019/06/24	2	46.25	1	45.65	46.35	1	3,143	0.03%
2019/06/21	6	45.76	3	45.53	45.15	3	3,120	0.10%
2019/06/20	2	45.15	2	45.38	45.10	0	3,114	0.00%
2019/06/19	8	44.67	2	44.83	44.85	6	3,132	0.19%
2019/06/18	2	45.43	0	0.00	43.90	2	3,140	0.06%
2019/06/17	0	0.00	1	45.40	45.40	-1	3,036	-0.03%
2019/06/13	0	0.00	3	41.30	41.60	-3	3,053	-0.10%
2019/06/12	5	42.06	6	42.46	41.45	-1	3,131	-0.03%
2019/06/11	4	41.55	2	41.78	42.05	2	3,266	0.06%
2019/06/10	0	0.00	1	40.20	40.10	-1	3,327	-0.03%
2019/06/04	1	40.60	1	40.10	39.95	0	3,617	0.00%
2019/05/30	1	40.20	1	40.95	41.10	0	3,905	0.00%
2019/05/24	1	41.25	1	40.95	40.50	0	4,444	0.00%
2019/05/23	0	0.00	4	40.43	41.00	-4	4,561	-0.09%
2019/05/22	1	42.50	0	0.00	41.55	1	4,688	0.02%
2019/05/17	2	43.88	2	43.13	42.70	0	5,107	0.00%
2019/05/15	1	42.90	1	44.25	44.90	0	5,358	0.00%
2019/05/14	1	41.90	1	42.35	42.60	0	5,661	0.00%
2019/05/10	5	44.17	1	44.65	43.95	4	6,201	0.06%
2019/05/09	1	44.00	0	0.00	43.35	1	6,303	0.02%
2019/05/08	2	45.93	1	46.05	45.70	1	6,338	0.02%
2019/05/06	0	0.00	1	45.80	45.95	-1	6,893	-0.01%
2019/05/03	2	47.78	2	47.68	48.05	0	6,914	0.00%
2019/05/02	1	47.25	1	47.20	47.35	0	6,911	0.00%
2019/04/30	1	47.20	1	46.10	47.40	0	6,933	0.00%
2019/04/26	6	53.10	3	53.47	52.00	3	6,877	0.04%
2019/04/25	3	53.97	4	54.10	54.00	-1	6,860	-0.01%
2019/04/24	1	54.40	1	53.80	53.80	0	6,866	0.00%
2019/04/23	1	53.90	1	53.60	53.60	0	6,866	0.00%
2019/04/22	24	55.85	25	54.64	54.40	-1	6,906	-0.01%
2019/04/18	3	53.70	5.5	53.64	52.90	-2.5	6,819	-0.04%
2019/04/16	1	51.50	0	0.00	52.50	1	6,840	0.01%
2019/04/15	1	51.70	6	51.53	51.20	-5	6,913	-0.07%
2019/04/09	1	55.70	1	54.50	53.90	0	7,198	0.00%
2019/04/08	7	56.07	4	55.70	55.30	3	7,265	0.04%
2019/04/03	1	53.10	1	53.60	53.90	0	7,248	0.00%
2019/04/02	1	52.70	1	53.00	53.00	0	7,245	0.00%
2019/04/01	2	52.05	1	52.50	52.20	1	7,341	0.01%
2019/03/29	2	50.60	1	50.70	51.00	1	7,319	0.01%
2019/03/28	1	51.70	0	0.00	51.20	1	7,491	0.01%
2019/03/25	0	0.00	17	51.02	51.50	-17	8,182	-0.21%
2019/03/22	2	52.85	0	0.00	52.10	2	8,276	0.02%
2019/03/21	1	52.80	1	51.80	51.80	0	8,408	0.00%
2019/03/20	33	53.52	17	53.51	52.60	16	8,690	0.18%
2019/03/19	2	54.05	2	54.55	53.10	0	9,013	0.00%
2019/03/18	1	53.70	0	0.00	54.30	1	9,060	0.01%
2019/03/15	1	54.00	1	54.40	54.50	0	9,239	0.00%
2019/03/14	4	54.68	2	55.80	53.90	2	9,339	0.02%
2019/03/13	1	57.90	3	57.53	57.40	-2	9,496	-0.02%
2019/03/12	3	57.90	5	57.62	58.00	-2	9,746	-0.02%
2019/03/11	1	55.90	0	0.00	55.60	1	9,921	0.01%
2019/03/08	4	55.98	5	55.54	56.00	-1	10,119	-0.01%
2019/03/07	3	55.90	9	57.76	55.60	-6	10,309	-0.06%
2019/03/06	1	56.40	1	56.60	56.60	0	10,479	0.00%
2019/03/05	3	56.00	3	55.93	55.50	0	10,982	0.00%
2019/03/04	10	57.05	3	57.10	56.50	7	11,326	0.06%
2019/02/27	1	57.60	3	56.73	57.60	-2	11,445	-0.02%
2019/02/26	2	58.00	51	58.47	55.70	-49	11,716	-0.42%
2019/02/25	8	56.20	8	56.56	57.60	0	11,980	0.00%
2019/02/22	54	57.70	5	57.74	56.50	49	12,027	0.41%
2019/02/21	7	57.27	6	57.10	57.90	1	11,959	0.01%
2019/02/20	3	58.80	9	59.96	57.90	-6	11,855	-0.05%
2019/02/19	6	58.47	1	58.80	58.90	5	11,804	0.04%
2019/02/18	16	60.69	11	59.33	58.30	5	11,751	0.04%
2019/02/15	2	58.80	2	58.80	59.30	0	11,564	0.00%
2019/02/14	6	57.97	10	58.17	59.00	-4	11,518	-0.03%
2019/02/13	11	58.21	8	58.21	58.40	3	11,407	0.03%
2019/02/12	13	53.62	16	54.14	56.00	-3	11,139	-0.03%
2019/02/11	2	51.30	9	49.04	51.40	-7	10,961	-0.06%
2019/01/30	21	47.44	20	47.53	46.75	1	10,938	0.01%
2019/01/29	4	46.14	11	46.14	46.10	-7	10,865	-0.06%
2019/01/28	19	46.39	11	46.05	46.60	8	10,856	0.07%
2019/01/25	7	44.56	16	44.20	44.15	-9	10,746	-0.08%
2019/01/24	0	0.00	2	43.10	42.55	-2	10,850	-0.02%
2019/01/23	0	0.00	1	41.90	42.20	-1	10,938	-0.01%
2019/01/22	1	42.45	0	0.00	41.50	1	10,995	0.01%
2019/01/21	3	41.55	4	41.68	42.00	-1	11,097	-0.01%
2019/01/18	1	40.80	0	0.00	41.30	1	11,108	0.01%
2019/01/16	1	41.20	2	41.30	41.00	-1	11,221	-0.01%
2019/01/15	3	40.67	1	40.50	40.90	2	11,225	0.02%
2019/01/14	5	40.47	9	39.81	40.05	-4	11,304	-0.04%
2019/01/11	1	43.00	3	42.35	41.55	-2	11,314	-0.02%
2019/01/10	3	42.98	4	42.50	42.30	-1	11,353	-0.01%
2019/01/09	16	42.72	9	42.68	42.30	7	11,567	0.06%
2019/01/08	2	42.28	3	41.88	42.10	-1	11,704	-0.01%
2019/01/07	5	42.07	2	41.85	41.60	3	11,681	0.03%
2019/01/04	7	40.14	1	40.40	40.90	6	11,672	0.05%
2019/01/03	4	42.98	2	42.18	40.65	2	11,580	0.02%
2019/01/02	2	44.38	2	44.30	43.90	0	11,551	0.00%
2018/12/28	4	44.19	4	43.99	43.90	0	11,589	0.00%
2018/12/27	6	44.63	4	44.88	43.80	2	11,642	0.02%
2018/12/26	2	43.80	2	44.75	42.60	0	11,558	0.00%
2018/12/25	2	44.03	2	44.00	44.10	0	11,555	0.00%
2018/12/22	1	44.70	9	44.63	44.85	-8	11,413	-0.07%
2018/12/21	15	44.81	1	45.60	45.60	14	11,422	0.12%
2018/12/20	2	43.70	21	45.40	44.25	-19	11,273	-0.17%
2018/12/19	1	46.95	0	0.00	47.40	1	11,019	0.01%
2018/12/18	5	50.75	8	49.92	49.40	-3	10,927	-0.03%
2018/12/17	5	50.94	15	50.21	50.30	-10	10,856	-0.09%
2018/12/14	0	0.00	6	51.30	50.00	-6	10,796	-0.06%
2018/12/13	47	52.05	45	51.93	52.00	2	10,675	0.02%
2018/12/12	5	51.24	8	50.95	52.50	-3	10,400	-0.03%
2018/12/11	5	48.26	2	48.10	47.80	3	10,099	0.03%
2018/12/10	9	48.06	5	48.52	47.30	4	10,196	0.04%
2018/12/07	13	48.22	4	48.14	48.05	9	10,027	0.09%
2018/12/06	13	49.46	16	49.95	46.30	-3	9,928	-0.03%
2018/12/05	10	50.13	6	50.20	51.10	4	9,676	0.04%
2018/12/04	41	50.84	23	50.32	49.50	18	9,490	0.19%
2018/12/03	15	50.10	16	50.00	49.15	-1	9,277	-0.01%
2018/11/30	12	48.44	6	48.32	48.75	6	9,100	0.07%
2018/11/29	14	50.31	17	50.17	49.00	-3	8,908	-0.03%
2018/11/28	33	49.80	37	49.48	49.70	-4	8,699	-0.05%
2018/11/27	19	46.15	49	46.80	48.40	-30	8,185	-0.37%
2018/11/26	53	44.51	23	44.02	44.00	30	7,814	0.38%
2018/11/23	18	42.88	11	43.05	43.75	7	7,721	0.09%
2018/11/22	44	41.70	41	42.51	41.10	3	7,406	0.04%
2018/11/21	3	38.67	13	40.11	40.70	-10	6,994	-0.14%
2018/11/20	8	37.38	4	37.14	37.00	4	6,942	0.06%
2018/11/19	2	36.83	2	37.10	37.30	0	6,999	0.00%
2018/11/16	4	37.49	5	36.94	36.25	-1	7,024	-0.01%
2018/11/15	3	36.75	1	36.65	36.80	2	7,052	0.03%
2018/11/14	2	36.93	2	36.43	36.00	0	7,106	0.00%
2018/11/13	2	36.33	2	35.40	36.95	0	7,294	0.00%
2018/11/12	2	37.08	2	36.83	36.60	0	7,346	0.00%
2018/11/09	2	36.60	2	36.10	36.70	0	7,392	0.00%
2018/11/08	12	38.63	33	38.04	35.95	-21	7,411	-0.28%
2018/11/07	27	37.11	15	36.53	37.75	12	7,311	0.16%
2018/11/06	2	35.88	2	34.35	34.35	0	7,310	0.00%
2018/11/05	1	36.90	10	36.91	37.00	-9	7,338	-0.12%
2018/11/02	26	36.66	6	36.24	36.55	20	7,319	0.27%
2018/11/01	16	35.78	13	36.14	35.80	3	7,226	0.04%
2018/10/31	3	33.17	3	33.98	34.10	0	6,952	0.00%
2018/10/29	1	32.05	1	32.35	32.05	0	7,100	0.00%
2018/10/26	5	30.95	11	30.99	30.50	-6	7,077	-0.08%
2018/10/25	6	31.63	5	32.50	31.15	1	7,113	0.01%
2018/10/24	9	35.57	2	35.55	34.60	7	7,082	0.10%
2018/10/23	5	36.65	2	37.15	36.30	3	7,021	0.04%
2018/10/22	2	37.18	17	36.79	37.70	-15	7,058	-0.21%
2018/10/19	6	36.60	3	36.00	36.35	3	7,133	0.04%
2018/10/18	6	38.35	4	38.39	38.05	2	7,152	0.03%
2018/10/17	13	39.83	8	39.00	38.40	5	7,163	0.07%
2018/10/16	3	38.78	5	40.86	40.25	-2	7,007	-0.03%
2018/10/12	1	37.60	0	0.00	37.20	1	7,037	0.01%
2018/10/11	0	0.00	1	36.50	36.50	-1	7,110	-0.01%
2018/10/09	4	41.33	4	41.91	40.55	0	7,192	0.00%
2018/10/08	1	42.25	18	40.47	41.70	-17	7,254	-0.23%
2018/10/05	4	44.55	0	0.00	42.30	4	7,414	0.05%
2018/10/04	0	0.00	3	47.00	47.00	-3	7,476	-0.04%
2018/10/03	0	0.00	1	47.75	47.95	-1	8,046	-0.01%
2018/10/02	1	51.50	1	50.20	50.00	0	8,302	0.00%
2018/10/01	1	50.50	1	50.50	51.30	0	8,430	0.00%
2018/09/27	1	52.00	0	0.00	50.00	1	8,917	0.01%
2018/09/26	1	51.70	0	0.00	51.10	1	9,101	0.01%
2018/09/25	4	52.03	9	51.61	52.00	-5	9,178	-0.05%
2018/09/21	7	51.13	2	51.75	51.00	5	9,161	0.05%
2018/09/20	1	48.95	0	0.00	48.00	1	9,160	0.01%
2018/09/19	1	49.85	0	0.00	47.90	1	9,256	0.01%
2018/09/18	4	49.86	4	49.78	48.40	0	9,348	0.00%
2018/09/17	2	52.90	2	52.65	52.10	0	9,527	0.00%
2018/09/14	2	51.80	10	53.40	52.60	-8	9,645	-0.08%
2018/09/13	2	49.95	4	50.55	48.95	-2	9,580	-0.02%
2018/09/12	4	50.00	5	50.00	50.10	-1	9,788	-0.01%
2018/09/11	1	52.70	1	52.70	51.30	0	9,983	0.00%
2018/09/10	4	50.23	4	49.84	50.60	0	10,091	0.00%
2018/09/07	1	56.80	1	56.40	53.50	0	10,143	0.00%
2018/09/06	2	57.15	1	56.40	56.40	1	10,316	0.01%
2018/09/04	4	57.40	0	0.00	58.10	4	11,423	0.04%
2018/09/03	0	0.00	1	58.30	57.00	-1	11,763	-0.01%
2018/08/31	29	60.23	2	60.40	60.90	27	12,007	0.22%
2018/08/30	4	62.50	4	62.15	61.00	0	12,203	0.00%
2018/08/29	9	59.83	19	60.25	60.70	-10	12,365	-0.08%
2018/08/28	12	59.58	4	59.83	58.90	8	12,638	0.06%
2018/08/27	4	59.28	0	0.00	60.10	4	12,903	0.03%
2018/08/23	0	0.00	1	59.60	58.60	-1	13,647	-0.01%
2018/08/22	2	58.70	3	57.60	59.50	-1	14,211	-0.01%
2018/08/21	2	59.15	4	58.50	58.50	-2	14,867	-0.01%
2018/08/20	0	0.00	1	56.50	58.50	-1	15,105	-0.01%
2018/08/17	6	61.57	16	59.04	58.20	-10	15,508	-0.06%
2018/08/16	14	59.23	8	58.85	61.20	6	15,624	0.04%
2018/08/14	0	0.00	1	58.90	62.00	-1	16,050	-0.01%
2018/08/13	1	63.00	0	0.00	60.30	1	16,266	0.01%
2018/08/10	1	66.10	3	66.73	64.70	-2	16,635	-0.01%
2018/08/07	3	66.33	1	68.00	66.70	2	18,220	0.01%
2018/08/06	0	0.00	2	65.50	65.50	-2	18,399	-0.01%
2018/08/03	4	64.23	3	63.83	66.00	1	18,632	0.01%
2018/08/02	1	63.70	3	64.43	63.70	-2	18,765	-0.01%
2018/08/01	6	70.37	0	0.00	69.50	6	19,391	0.03%
2018/07/31	1	71.30	139	71.19	72.20	-138	19,736	-0.70%	大賣/鉅額交易
2018/07/30	2	70.80	10	70.36	69.50	-8	19,735	-0.04%
2018/07/27	7	72.70	1	72.90	72.00	6	19,738	0.03%
2018/07/26	5	75.00	2	74.45	75.00	3	19,731	0.02%
2018/07/25	18	70.15	18	70.50	71.70	0	19,584	0.00%
2018/07/24	13	67.95	26	68.60	69.90	-13	19,513	-0.07%
2018/07/23	41	64.64	43	64.11	67.50	-2	19,448	-0.01%
2018/07/20	3	68.80	5	66.08	67.10	-2	19,381	-0.01%
2018/07/19	1	70.00	1	69.90	69.00	0	19,241	0.00%
2018/07/18	11	71.70	13	70.40	68.00	-2	19,237	-0.01%
2018/07/17	1	74.50	5	70.86	70.90	-4	19,196	-0.02%
2018/07/16	44	73.91	13	74.00	73.80	31	19,197	0.16%
2018/07/13	10	76.13	8	74.99	73.00	2	19,302	0.01%
2018/07/12	41	73.23	25	73.82	73.90	16	19,122	0.08%
2018/07/11	107	73.24	5	73.46	73.60	102	19,114	0.53%	大買/鉅額交易
2018/07/10	13	68.17	13	69.23	72.00	0	18,611	0.00%
2018/07/06	29	66.42	26	65.53	66.20	3	18,359	0.02%
2018/07/05	1	63.80	22	64.54	62.70	-21	18,107	-0.12%
2018/07/04	28	64.63	9	64.80	62.70	19	17,898	0.11%
2018/07/03	3	70.67	2	71.00	69.60	1	17,672	0.01%
2018/07/02	5	70.12	2	70.10	69.10	3	17,580	0.02%
2018/06/29	2	70.95	2	71.50	72.80	0	17,458	0.00%
2018/06/28	3	71.53	4	71.58	69.50	-1	17,295	-0.01%
2018/06/27	5	72.36	5	73.08	73.40	0	17,177	0.00%
2018/06/26	8	73.61	4	71.90	72.00	4	17,064	0.02%
2018/06/25	3	72.37	5	73.00	71.20	-2	16,820	-0.01%
2018/06/22	1	79.40	1	77.90	76.50	0	16,652	0.00%
2018/06/21	3	79.17	2	79.90	80.90	1	16,558	0.01%
2018/06/20	4	83.20	14	81.07	76.40	-10	16,374	-0.06%
2018/06/19	9	83.83	15	83.45	84.00	-6	16,260	-0.04%
2018/06/15	13	84.38	1	84.40	83.20	12	16,243	0.07%
2018/06/14	23	82.50	28	82.74	83.20	-5	16,133	-0.03%
2018/06/13	26	86.96	35	87.33	82.90	-9	15,957	-0.06%
2018/06/12	32	87.46	29	85.96	89.50	3	15,516	0.02%
2018/06/11	19	78.81	13	78.92	81.40	6	14,963	0.04%
2018/06/08	3	70.20	14	71.26	74.00	-11	14,696	-0.07%
2018/06/07	3	71.00	0	0.00	70.50	3	14,445	0.02%
2018/06/06	9	69.63	10	70.43	71.50	-1	14,445	-0.01%
2018/06/05	12	70.93	14	70.20	67.80	-2	14,387	-0.01%
2018/06/04	25	71.94	15	73.33	72.80	10	14,150	0.07%
2018/06/01	22	70.20	11	69.95	69.90	11	13,839	0.08%
2018/05/31	6	75.47	21	74.20	70.70	-15	13,541	-0.11%
2018/05/30	37	70.99	53	71.41	74.10	-16	12,893	-0.12%
2018/05/29	20	69.67	13	70.54	68.80	7	12,268	0.06%
2018/05/28	9	63.66	4	65.98	66.90	5	11,490	0.04%
2018/05/25	7	57.47	54	56.72	60.90	-47	11,147	-0.42%
2018/05/24	30	55.25	23	55.49	55.40	7	10,510	0.07%
2018/05/23	47	55.58	66	56.18	55.80	-19	10,294	-0.18%
2018/05/22	22	55.17	11	54.83	53.70	11	9,969	0.11%
2018/05/21	74	55.54	22	55.98	56.40	52	9,672	0.54%
2018/05/18	18	54.43	52	54.37	54.70	-34	9,332	-0.36%
2018/05/17	50	53.78	25	53.28	52.10	25	8,805	0.28%
2018/05/16	30	55.93	31	56.21	55.60	-1	8,338	-0.01%
2018/05/15	26	50.99	216	51.96	53.80	-190	7,656	-2.48%	大賣/鉅額交易
2018/05/14	226	50.00	27	49.85	50.20	199	7,091	2.81%	大買/鉅額交易
2018/05/11	21	46.28	23	46.31	45.70	-2	6,824	-0.03%
2018/05/10	53	45.11	60	45.03	46.20	-7	6,511	-0.11%
2018/05/09	28	43.37	404	42.91	43.65	-376	6,123	-6.14%	大賣/鉅額交易
2018/05/08	370	40.80	8	39.61	40.90	362	5,397	6.71%	大買/鉅額交易
2018/05/07	1	35.90	2	36.43	37.20	-1	5,005	-0.02%
2018/05/04	1	35.95	0	0.00	35.80	1	4,989	0.02%
2018/05/03	1	37.35	1	37.20	36.95	0	5,004	0.00%
2018/05/02	4	36.69	5	36.71	36.35	-1	5,000	-0.02%
2018/04/30	2	36.43	3	36.23	35.95	-1	5,067	-0.02%
2018/04/27	1	35.50	1	36.15	36.15	0	5,345	0.00%
2018/04/26	3	36.35	8	35.20	34.50	-5	5,752	-0.09%
2018/04/25	5	36.18	6	36.00	35.90	-1	5,742	-0.02%
2018/04/24	11	37.00	10	36.78	36.00	1	5,798	0.02%
2018/04/23	7	38.70	7	38.92	37.60	0	5,718	0.00%
2018/04/20	2	37.93	4	38.19	37.95	-2	5,696	-0.04%
2018/04/19	16	37.58	17	38.42	39.15	-1	5,607	-0.02%
2018/04/18	10	36.40	2	36.38	36.30	8	5,362	0.15%
2018/04/17	7	37.78	8	38.29	36.15	-1	5,317	-0.02%
2018/04/16	7	38.54	2	38.20	39.10	5	5,186	0.10%
2018/04/13	14	38.50	20	37.95	38.00	-6	5,103	-0.12%
2018/04/12	9	36.91	1	36.65	36.90	8	4,969	0.16%
2018/04/11	6	36.80	4	37.00	37.10	2	5,049	0.04%
2018/04/10	6	36.75	8	36.54	36.05	-2	5,029	-0.04%
2018/04/09	1	36.45	1	36.55	36.25	0	5,129	0.00%
2018/04/03	2	35.85	1	35.90	36.10	1	5,174	0.02%
2018/03/31	0	0.00	1	36.55	36.30	-1	5,240	-0.02%
2018/03/30	2	36.50	5	36.84	36.70	-3	5,279	-0.06%
2018/03/29	3	36.70	3	36.48	36.35	0	5,313	0.00%
2018/03/28	2	36.20	1	36.50	36.00	1	5,277	0.02%
2018/03/27	5	36.85	3	36.87	36.65	2	5,265	0.04%
2018/03/26	8	36.18	5	35.95	36.00	3	5,266	0.06%
2018/03/23	3	35.85	0	0.00	35.80	3	5,239	0.06%
2018/03/22	0	0.00	3	37.13	37.30	-3	5,174	-0.06%
2018/03/21	0	0.00	3	38.00	36.90	-3	5,022	-0.06%
2018/03/20	4	36.88	1	36.40	37.40	3	4,859	0.06%
2018/03/19	3	36.58	4	36.30	36.40	-1	4,784	-0.02%
2018/03/16	3	36.52	6	36.15	35.80	-3	4,642	-0.06%
2018/03/14	5	35.71	8	35.91	35.25	-3	4,483	-0.07%
2018/03/13	2	35.30	5	35.19	36.00	-3	4,386	-0.07%
2018/03/12	16	35.40	18	35.26	35.05	-2	4,329	-0.05%
2018/03/09	9	34.29	0	0.00	34.00	9	4,148	0.22%
2018/03/08	1	33.55	5	31.64	33.55	-4	3,992	-0.10%
2018/03/06	23	30.24	0	0.00	30.20	23	4,034	0.57%
2018/03/05	6	29.90	0	0.00	29.45	6	4,255	0.14%
2018/03/02	1	30.70	1	30.50	30.50	0	4,530	0.00%
2018/03/01	0	0.00	17	30.54	30.90	-17	4,595	-0.37%
2018/02/27	14	30.65	6	31.05	30.75	8	4,659	0.17%
2018/02/26	5	31.15	10	31.35	30.85	-5	4,705	-0.11%
2018/02/23	3	30.92	10	30.76	30.60	-7	4,787	-0.15%
2018/02/22	1	30.50	0	0.00	30.25	1	4,968	0.02%
2018/02/21	2	30.35	2	30.25	30.25	0	5,361	0.00%
2018/02/12	0	0.00	1	29.35	29.25	-1	5,660	-0.02%
2018/02/08	1	29.95	0	0.00	30.00	1	5,837	0.02%
2018/02/02	0	0.00	5	33.70	33.70	-5	6,183	-0.08%
2018/02/01	9	34.50	0	0.00	34.00	9	6,303	0.14%
2018/01/31	40	33.85	4	33.81	33.80	36	6,403	0.56%
2018/01/30	7	34.57	44	34.31	34.30	-37	6,541	-0.57%
2018/01/29	20	34.70	1	34.80	34.15	19	6,556	0.29%
2018/01/26	4	34.94	5	34.41	34.80	-1	6,635	-0.02%
2018/01/25	10	34.40	6	34.90	34.30	4	6,703	0.06%
2018/01/24	9	36.07	24	35.65	35.30	-15	6,733	-0.22%
2018/01/23	4	37.96	5	37.44	36.05	-1	6,868	-0.01%
2018/01/22	11	36.90	30	38.03	38.55	-19	6,712	-0.28%
2018/01/19	3	35.07	0	0.00	35.05	3	6,702	0.04%
2018/01/18	4	34.94	14	34.96	34.60	-10	7,073	-0.14%
2018/01/17	1	34.15	1	34.40	34.10	0	7,087	0.00%
2018/01/16	3	35.00	2	34.98	34.60	1	7,187	0.01%
2018/01/12	2	33.85	2	33.23	33.35	0	7,316	0.00%
2018/01/11	6	33.38	0	0.00	33.00	6	7,330	0.08%
2018/01/10	0	0.00	8	33.89	33.50	-8	7,364	-0.11%
2018/01/09	2	33.20	17	34.07	33.40	-15	7,408	-0.20%
2018/01/08	4	35.81	7	34.09	33.80	-3	7,617	-0.04%
2018/01/05	10	35.56	13	35.59	35.40	-3	7,643	-0.04%
2018/01/04	12	34.71	3	34.92	35.00	9	7,698	0.12%
2018/01/03	2	34.65	9	34.93	34.60	-7	7,660	-0.09%
2018/01/02	4	32.78	1	32.85	33.35	3	7,565	0.04%