信昌電 (6173)-元大-八德券商分點個股進出

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
43.30
漲跌
▼0.35
漲幅
-0.80%
成交量
86張
產業
上櫃電子零組件類股▼0.55%
514人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/04/23	2	42.83	0	0.00	42.95	2	645	0.31%
2024/04/19	1.1	43.66	0	0.00	42.95	1.1	650	0.16%
2024/04/16	0	0.00	3	43.23	43.40	-3	645	-0.47%
2024/04/15	0.1	45.70	0	0.00	45.30	0.1	642	0.01%
2024/04/12	1	46.30	0	0.00	46.05	1	649	0.15%
2024/04/11	1	46.05	0	0.00	45.95	1	649	0.15%
2024/04/10	23	47.02	0	0.00	46.60	23	650	3.53%
2024/04/09	0	0.00	2	47.50	47.10	-2	653	-0.31%
2024/04/03	0.1	46.55	0	0.00	46.65	0.1	628	0.01%
2024/04/01	0	0.00	10.3	46.78	47.75	-10.3	612	-1.67%
2024/03/29	5	45.47	0	0.00	45.40	5	559	0.89%
2024/03/20	1	45.00	0	0.00	45.10	1	610	0.16%
2024/03/18	0	0.00	3	44.05	44.65	-3	646	-0.46%
2024/03/15	4	44.35	0	0.00	44.15	4	655	0.61%
2024/03/13	1	44.60	1	44.90	44.45	0	676	0.00%
2024/03/12	1	45.30	0	0.00	45.30	1	702	0.14%
2024/03/08	0.1	44.95	0	0.00	44.65	0.1	736	0.01%
2024/02/29	0	0.00	0.1	46.70	46.70	-0.1	1,283	0.00%
2024/02/27	0.1	45.30	0	0.00	45.35	0.1	1,365	0.00%
2024/02/20	0	0.00	0.1	47.20	46.40	-0.1	1,375	0.00%
2024/02/19	0	0.00	4	46.58	46.80	-4	1,370	-0.29%
2024/02/16	1	45.80	0	0.00	46.50	1	1,371	0.07%
2024/02/15	0	0.00	3.1	45.74	45.75	-3.1	1,375	-0.22%
2024/02/05	2.1	44.85	0	0.00	44.60	2.1	1,376	0.15%
2024/02/02	1.1	45.40	0	0.00	45.30	1.1	1,379	0.08%
2024/02/01	2	45.55	0	0.00	45.50	2	1,389	0.14%
2024/01/31	1	46.25	0	0.00	45.60	1	1,407	0.07%
2024/01/26	2.1	45.72	0	0.00	45.70	2.1	1,504	0.14%
2024/01/25	0.1	46.98	0	0.00	46.50	0.1	1,555	0.01%
2024/01/24	0.1	47.65	0	0.00	47.10	0.1	1,626	0.00%
2024/01/22	0.1	46.75	0	0.00	46.45	0.1	1,610	0.00%
2024/01/19	1	46.85	0	0.00	46.85	1	1,606	0.06%
2024/01/17	3	48.00	4	47.90	46.50	-1	1,555	-0.06%
2024/01/12	2	45.45	0	0.00	45.35	2	1,517	0.13%
2024/01/10	0	0.00	0	45.80	45.65	0	1,519	0.00%
2024/01/09	2	46.00	0	0.00	45.85	2	1,522	0.13%
2024/01/08	0	46.85	0	0.00	46.25	0	1,517	0.00%
2024/01/03	5	47.60	0	0.00	47.60	5	1,511	0.33%
2023/12/18	2	51.20	1	51.80	50.60	1	1,478	0.07%
2023/12/15	2	52.60	0	0.00	52.00	2	1,487	0.13%
2023/12/14	2	52.20	1	52.40	52.60	1	1,471	0.07%
2023/12/13	0	51.00	0	0.00	50.80	0	1,446	0.00%
2023/12/08	0	52.00	0	0.00	51.70	0	1,428	0.00%
2023/12/07	0	52.30	0	0.00	51.90	0	1,423	0.00%
2023/12/06	0	0.00	2	51.90	51.90	-2	1,407	-0.14%
2023/12/05	1	52.80	0	0.00	52.10	1	1,405	0.07%
2023/12/04	1	53.50	5	54.10	53.00	-4	1,415	-0.28%
2023/12/01	1	54.00	0	0.00	54.60	1	1,404	0.07%
2023/11/30	3	54.63	5	54.52	54.50	-2	1,446	-0.14%
2023/11/29	14	55.01	19.1	54.33	54.80	-5.1	1,577	-0.32%
2023/11/28	2	51.85	7	51.89	52.50	-5	1,449	-0.34%
2023/11/27	0	0.00	1	49.20	49.00	-1	1,337	-0.07%
2023/11/24	11	49.16	0	0.00	48.55	11	1,305	0.84%
2023/11/16	0	0.00	1	46.00	45.75	-1	1,299	-0.08%
2023/11/13	0	0.00	10	45.88	45.75	-10	1,326	-0.75%
2023/11/09	0	0.00	2	47.70	47.30	-2	1,330	-0.15%
2023/11/08	1	48.40	0	0.00	48.30	1	1,325	0.08%
2023/11/07	10	48.75	1	49.55	48.05	9	1,311	0.69%
2023/11/03	1	48.45	2	48.20	48.10	-1	1,258	-0.08%
2023/11/02	2	47.70	1	47.00	46.85	1	1,214	0.08%
2023/11/01	1	47.00	0	0.00	45.75	1	1,159	0.09%
2023/10/30	1	45.40	0	0.00	45.00	1	1,085	0.09%
2023/10/17	5	45.40	0	0.00	44.70	5	1,102	0.45%
2023/09/27	0	0.00	115	45.29	45.55	-115	1,186	-9.70%	大賣/鉅額交易
2023/09/26	5	46.30	0	0.00	45.55	5	1,188	0.42%
2023/09/22	0	0.00	0	46.53	46.45	0	1,185	0.00%
2023/09/18	0	0.00	0.2	50.11	50.10	-0.2	1,146	-0.01%
2023/09/07	1	50.60	0	0.00	50.20	1	1,190	0.08%
2023/09/06	0	0.00	1	51.20	51.10	-1	1,165	-0.09%
2023/09/04	4	52.23	2	51.80	51.80	2	1,068	0.19%
2023/09/01	2	50.90	12	51.78	51.10	-10	852	-1.17%
2023/08/28	3	45.05	3	45.20	45.55	0	721	0.00%
2023/08/15	0	0.00	4	42.29	42.25	-4	621	-0.64%
2023/08/11	0	0.00	2	41.53	41.40	-2	627	-0.32%
2023/08/02	1	40.00	0	0.00	39.90	1	703	0.14%
2023/07/31	3	40.60	0	0.00	40.50	3	855	0.35%
2023/07/27	1	40.00	0	0.00	40.25	1	846	0.12%
2023/06/16	0	0.00	1	44.00	43.95	-1	773	-0.13%
2023/06/15	0	0.00	4	44.54	44.85	-4	731	-0.55%
2023/06/08	1	42.50	0	0.00	42.15	1	683	0.15%
2023/06/06	3	43.08	0	0.00	42.90	3	693	0.43%
2023/06/02	0	0.00	2	43.95	44.00	-2	679	-0.29%
2023/05/15	1	40.80	0	0.00	40.60	1	787	0.13%
2023/05/08	135	43.89	22	43.82	43.50	113	725	15.58%	大買/鉅額交易
2023/05/05	0	0.00	2	42.00	42.00	-2	618	-0.32%
2023/05/04	8	38.10	8	38.10	38.20	0	609	0.00%
2023/05/03	0	0.00	15	37.95	38.10	-15	634	-2.36%
2023/04/13	5	41.90	2	42.00	41.25	3	614	0.49%
2023/04/11	10	40.45	1	41.00	40.90	9	571	1.57%
2023/03/15	2	39.00	0	0.00	39.00	2	556	0.36%
2023/03/14	0	0.00	1	39.00	38.95	-1	556	-0.18%
2023/02/16	1	40.20	1	41.00	41.05	0	379	0.00%
2023/02/14	0	0.00	1	38.70	39.00	-1	329	-0.30%
2023/02/13	0	0.00	1	37.25	37.65	-1	324	-0.31%
2023/02/09	7	38.35	7	38.35	38.25	0	329	0.00%
2023/02/01	1	37.40	0	0.00	38.40	1	311	0.32%
2023/01/09	0	0.00	1	35.20	35.20	-1	285	-0.35%
2022/12/09	0	0.00	1	35.60	35.70	-1	284	-0.35%
2022/11/24	1	34.80	0	0.00	34.95	1	276	0.36%
2022/11/22	1	35.30	0	0.00	35.45	1	276	0.36%
2022/11/17	0	0.00	0	35.10	35.30	0	276	0.00%
2022/11/08	0	0.00	3	34.10	33.30	-3	279	-1.07%
2022/11/07	3	33.40	0.4	33.55	33.95	2.6	277	0.94%
2022/11/04	1	32.30	1	32.80	32.80	0	274	0.00%
2022/10/24	0	0.00	1	31.55	31.60	-1	238	-0.42%
2022/10/07	0	0.00	1	36.25	36.10	-1	237	-0.42%
2022/09/21	1	39.45	0	0.00	39.30	1	292	0.34%
2022/09/05	2	39.90	0	0.00	39.80	2	308	0.65%
2022/09/02	1	41.40	0	0.00	41.00	1	311	0.32%
2022/08/24	0	0.00	20	40.02	40.15	-20	305	-6.55%
2022/08/23	2	39.60	0	0.00	40.45	2	306	0.65%
2022/08/22	20	41.10	0	0.00	40.35	20	310	6.44%
2022/08/01	0	0.00	1	39.55	39.60	-1	296	-0.34%
2022/07/29	0	0.00	5	39.41	39.50	-5	297	-1.68%
2022/07/18	1	38.90	0	0.00	39.25	1	307	0.33%
2022/06/20	0	0.00	10	42.00	42.00	-10	260	-3.84%
2022/06/17	0	0.00	10	43.75	43.75	-10	256	-3.91%
2022/05/30	0	0.00	2	50.00	49.85	-2	271	-0.74%
2022/05/04	0.1	50.10	0	0.00	50.10	0.1	337	0.03%
2022/04/11	0	0.00	0	52.70	52.10	0	664	0.00%
2022/04/07	1	54.40	0	0.00	53.50	1	696	0.14%
2022/03/15	1	53.40	0	0.00	53.40	1	731	0.14%
2022/03/14	0	0.00	0	55.80	54.30	0	738	-0.01%
2022/03/10	1	54.90	0	0.00	54.80	1	756	0.13%
2022/03/09	1	54.00	0	0.00	53.90	1	760	0.13%
2022/03/07	5	54.80	0	0.00	55.10	5	781	0.64%
2022/03/02	0	0.00	0	57.30	57.30	0	836	0.00%
2022/02/17	0	58.20	0	0.00	57.60	0	1,208	0.00%
2022/02/07	0	0.00	0	56.20	56.30	0	1,410	0.00%
2022/01/26	0	55.00	0	55.00	55.00	0	1,497	0.00%
2022/01/13	1	57.00	1	56.70	56.80	0	1,500	0.00%
2022/01/12	0	0.00	71	56.47	56.50	-71	1,500	-4.73%
2022/01/07	5	59.50	0	0.00	59.20	5	1,465	0.34%
2022/01/06	0	0.00	2	61.90	61.70	-2	1,436	-0.14%
2022/01/05	70	64.34	0	0.00	63.80	70	1,418	4.93%
2022/01/04	7	62.89	5	64.00	65.00	2	1,372	0.14%
2022/01/03	0	0.00	0	61.20	62.00	0	1,237	0.00%
2021/12/27	0	0.00	0	60.70	60.80	0	1,231	0.00%
2021/12/21	0	0.00	0	60.10	60.30	0	1,249	0.00%
2021/12/15	0.1	60.00	0	0.00	59.60	0.1	1,253	0.01%
2021/12/09	1	60.50	0	0.00	60.70	1	1,248	0.08%
2021/12/08	1	60.60	0	0.00	60.50	1	1,248	0.08%
2021/12/07	1	61.50	3	61.17	61.20	-2	1,242	-0.16%
2021/12/02	1	62.20	1	63.00	61.80	0	1,243	0.00%
2021/12/01	1	62.20	0	0.00	62.80	1	1,240	0.08%
2021/11/29	5	61.34	5	61.52	61.30	0	1,231	0.00%
2021/11/26	1	61.20	0	0.00	61.10	1	1,223	0.08%
2021/11/23	1	62.80	0	0.00	63.00	1	1,170	0.09%
2021/11/19	2	62.00	1	63.00	62.80	1	1,081	0.09%
2021/11/18	3	62.97	0	0.00	63.00	3	1,053	0.28%
2021/11/17	1	60.50	1	60.40	61.10	0	959	0.00%
2021/11/16	1	59.50	0	0.00	59.50	1	923	0.11%
2021/11/09	0	0.00	0	58.75	58.20	0	999	0.00%
2021/11/08	0	58.10	4	58.05	57.60	-4	992	-0.40%
2021/11/05	0	59.00	0	0.00	59.70	0	995	0.00%
2021/11/04	7	59.66	22	60.10	60.20	-15	994	-1.51%
2021/11/03	32	57.44	10	55.54	58.50	22	913	2.41%
2021/09/24	0	0.00	1	57.60	57.60	-1	3,579	-0.03%
2021/09/13	1	58.80	0	0.00	58.20	1	3,767	0.03%
2021/09/01	0	0.00	4	61.20	61.60	-4	3,991	-0.10%
2021/08/30	1	60.40	0	0.00	60.40	1	4,001	0.02%
2021/08/27	3	60.67	0	0.00	60.30	3	4,006	0.07%
2021/08/23	0	0.00	2	59.20	59.30	-2	4,022	-0.05%
2021/08/20	2	57.45	2	57.70	57.20	0	4,038	0.00%
2021/08/19	0.1	57.50	0	0.00	56.60	0.1	4,035	0.00%
2021/08/18	1	57.60	1	58.70	60.00	0	4,028	0.00%
2021/08/10	1	65.10	0	0.00	64.70	1	4,126	0.02%
2021/08/09	2	67.00	0	0.00	66.10	2	4,149	0.05%
2021/08/06	8	69.60	8	69.60	68.50	0	4,176	0.00%
2021/08/05	0	0.00	2	69.40	69.30	-2	4,188	-0.05%
2021/08/04	1	69.00	1	69.50	68.70	0	4,234	0.00%
2021/08/03	4	69.28	2	70.10	69.10	2	4,274	0.05%
2021/07/29	1	68.50	8	68.40	68.50	-7	4,329	-0.16%
2021/07/28	4.3	69.68	1	68.00	68.50	3.3	4,320	0.08%
2021/07/27	2	74.50	1	74.40	73.40	1	4,285	0.02%
2021/07/26	2	76.35	9	75.49	75.90	-7	4,256	-0.16%
2021/07/23	17	76.70	14	75.74	74.30	3	4,235	0.07%
2021/07/22	15	79.41	18	79.32	79.20	-3	4,227	-0.07%
2021/07/21	4	73.58	3	74.03	73.10	1	3,804	0.03%
2021/07/20	24	74.09	2	74.75	73.30	22	3,772	0.58%
2021/07/19	4	74.90	0	0.00	76.00	4	3,730	0.11%
2021/07/16	4	73.93	57	73.91	73.90	-53	3,668	-1.44%
2021/07/15	50	73.09	1	72.20	72.20	49	3,629	1.35%
2021/07/14	3	73.83	2	74.20	72.80	1	3,654	0.03%
2021/07/13	16	75.15	8	75.14	74.30	8	3,585	0.22%
2021/07/12	6	72.75	4	72.58	72.70	2	3,359	0.06%
2021/07/09	4	72.33	4	72.83	72.20	0	3,319	0.00%
2021/07/08	5	71.58	10	72.04	71.80	-5	3,293	-0.15%
2021/07/07	10	71.14	22	70.86	71.60	-12	3,311	-0.36%
2021/07/06	0	0.00	9	68.80	68.90	-9	3,143	-0.29%
2021/07/05	3	66.97	5	66.74	66.70	-2	3,269	-0.06%
2021/07/02	5	65.20	6	65.40	65.60	-1	3,549	-0.03%
2021/07/01	20	66.48	9	66.59	65.70	11	3,642	0.30%
2021/06/30	8	66.46	6	67.37	69.00	2	3,678	0.05%
2021/06/29	16	66.24	6	65.90	65.10	10	3,644	0.27%
2021/06/28	0	0.00	2	64.40	64.90	-2	3,595	-0.06%
2021/06/25	1	64.50	1	64.60	64.20	0	3,629	0.00%
2021/06/24	1	64.30	0	0.00	64.10	1	3,674	0.03%
2021/06/23	0	0.00	1	63.70	64.00	-1	3,697	-0.03%
2021/06/21	0	0.00	5	63.36	62.60	-5	3,716	-0.13%
2021/06/18	5	65.68	3	65.50	65.30	2	3,751	0.05%
2021/06/17	9	66.63	1	66.30	66.80	8	3,826	0.21%
2021/06/08	0	0.00	1	61.50	61.60	-1	3,768	-0.03%
2021/06/03	0	0.00	1	61.50	61.40	-1	3,851	-0.03%
2021/05/28	0	0.00	4	61.58	61.40	-4	3,872	-0.10%
2021/05/27	1	60.00	1	60.50	60.40	0	3,865	0.00%
2021/05/26	1	60.20	1	60.90	60.80	0	3,871	0.00%
2021/05/25	1	59.00	2	59.70	61.10	-1	3,874	-0.03%
2021/05/24	2	58.70	1	59.40	58.00	1	3,878	0.03%
2021/05/20	1	57.70	1	58.60	57.50	0	4,001	0.00%
2021/05/18	2	55.30	3	56.13	56.70	-1	4,058	-0.02%
2021/05/17	1	52.00	1	51.80	51.60	0	4,088	0.00%
2021/05/14	1	58.30	0	0.00	57.10	1	4,057	0.02%
2021/05/13	0	0.00	1	54.50	56.90	-1	4,011	-0.02%
2021/05/12	1	60.50	3	60.50	57.50	-2	3,990	-0.05%
2021/05/11	3	64.27	0	0.00	62.00	3	3,935	0.08%
2021/05/10	6	68.02	3	68.03	67.30	3	3,897	0.08%
2021/05/07	2	68.50	2	69.05	69.00	0	3,889	0.00%
2021/05/06	1	66.10	1	67.30	65.90	0	3,840	0.00%
2021/05/05	2	67.50	0	0.00	65.60	2	3,817	0.05%
2021/05/04	6	68.42	1	67.20	67.50	5	3,813	0.13%
2021/05/03	1	68.80	4	70.03	68.80	-3	3,789	-0.08%
2021/04/29	4	73.55	3	73.13	73.20	1	3,743	0.03%
2021/04/28	2	73.20	3	74.20	74.20	-1	3,688	-0.03%
2021/04/27	0	0.00	7	69.79	71.20	-7	3,497	-0.20%
2021/04/26	5	68.80	2	68.70	69.00	3	3,456	0.09%
2021/04/23	4	69.35	0	0.00	68.80	4	3,462	0.12%
2021/04/22	3	69.37	4	70.90	68.50	-1	3,473	-0.03%
2021/04/20	0	0.00	1	71.80	73.20	-1	3,452	-0.03%
2021/04/19	1	70.10	1	71.20	70.30	0	3,435	0.00%
2021/04/16	1	69.70	0	0.00	69.70	1	3,654	0.03%
2021/04/15	0	0.00	3	70.10	70.60	-3	3,737	-0.08%
2021/04/14	6	71.48	2	69.85	69.60	4	3,748	0.11%
2021/04/13	3	74.17	4	71.85	70.60	-1	3,731	-0.03%
2021/04/12	6	76.38	1	76.10	74.90	5	3,660	0.14%
2021/04/09	2	74.80	0	0.00	74.80	2	3,529	0.06%
2021/04/08	4	74.25	29	71.48	74.50	-25	3,342	-0.75%
2021/04/07	7	69.87	0	0.00	70.30	7	3,081	0.23%
2021/04/06	0	0.00	5	69.60	69.90	-5	3,078	-0.16%
2021/04/01	0	0.00	1	67.80	68.20	-1	3,004	-0.03%
2021/03/30	2	68.00	2	68.25	68.00	0	3,170	0.00%
2021/03/29	1	68.20	1	68.00	68.00	0	3,158	0.00%
2021/03/26	0	0.00	1	67.00	67.10	-1	3,138	-0.03%
2021/03/25	4	66.03	0	0.00	65.80	4	3,161	0.13%
2021/03/24	3	67.30	0	0.00	67.10	3	3,182	0.09%
2021/03/23	14	67.66	0	0.00	67.60	14	3,249	0.43%
2021/03/22	3	67.87	3	67.70	68.20	0	3,243	0.00%
2021/03/17	0	0.00	1	65.70	65.90	-1	3,615	-0.03%
2021/03/11	1	65.10	0	0.00	65.10	1	4,451	0.02%
2021/03/10	0	0.00	1	63.70	63.20	-1	4,422	-0.02%
2021/03/09	2	63.30	0	0.00	63.30	2	4,489	0.04%
2021/03/08	1	65.30	4	64.50	64.50	-3	4,512	-0.07%
2021/03/03	0	0.00	2	66.00	67.10	-2	4,717	-0.04%
2021/02/26	0	0.00	1	66.60	67.00	-1	4,836	-0.02%
2021/02/25	10	68.45	5	68.00	67.90	5	4,996	0.10%
2021/02/24	2	69.60	5	67.20	67.40	-3	5,040	-0.06%
2021/02/23	0	0.00	0.1	69.00	69.00	-0.1	5,273	0.00%
2021/02/22	25	68.24	11	69.45	69.00	14	5,389	0.26%
2021/02/19	1	66.00	3	66.93	67.00	-2	5,353	-0.04%
2021/02/17	1	65.50	1	64.10	64.50	0	5,434	0.00%
2021/02/05	1	61.70	10	61.80	61.60	-9	5,467	-0.16%
2021/02/04	6	60.90	8	61.21	60.90	-2	5,622	-0.04%
2021/02/03	0	0.00	4	61.20	60.40	-4	6,063	-0.07%
2021/02/01	1	59.30	10	59.23	59.90	-9	6,368	-0.14%
2021/01/29	0	0.00	6	60.80	60.40	-6	6,507	-0.09%
2021/01/28	1	62.00	0	0.00	61.80	1	6,655	0.02%
2021/01/27	1	63.20	0	0.00	63.10	1	7,332	0.01%
2021/01/26	22	63.63	1	62.80	62.80	21	7,666	0.27%
2021/01/25	0.1	63.30	12	64.67	63.70	-11.9	7,649	-0.16%
2021/01/22	0	0.00	1	61.50	63.30	-1	7,619	-0.01%
2021/01/21	2	61.80	1	63.80	61.30	1	7,605	0.01%
2021/01/20	14	64.76	0	0.00	62.80	14	7,577	0.18%
2021/01/19	0	0.00	10	66.98	66.20	-10	7,534	-0.13%
2021/01/18	1	66.00	0	0.00	66.00	1	7,539	0.01%
2021/01/15	10	67.50	1	67.00	67.00	9	7,514	0.12%
2021/01/14	1	68.10	5	68.46	69.00	-4	7,467	-0.05%
2021/01/13	2	68.30	11	68.57	68.30	-9	7,433	-0.12%
2021/01/12	11	67.49	0	0.00	67.20	11	7,388	0.15%
2021/01/11	10	70.54	14	71.15	68.90	-4	7,324	-0.05%
2021/01/08	2	66.55	5	66.88	67.60	-3	7,102	-0.04%
2021/01/07	2	65.60	13	65.80	65.40	-11	6,988	-0.16%
2021/01/06	4	65.45	0	0.00	64.90	4	6,963	0.06%
2021/01/05	0	0.00	5	67.70	67.00	-5	6,910	-0.07%
2021/01/04	2	66.10	3	66.40	66.20	-1	6,848	-0.01%
2020/12/31	11	66.46	0	0.00	66.60	11	6,834	0.16%
2020/12/29	5	67.20	8	67.23	66.70	-3	6,763	-0.04%
2020/12/28	1	65.80	0	0.00	65.80	1	6,659	0.02%
2020/12/25	2	66.00	1	66.20	65.80	1	6,631	0.02%
2020/12/24	8	67.71	18	67.83	66.10	-10	6,638	-0.15%
2020/12/23	1	64.80	0	0.00	64.80	1	6,457	0.02%
2020/12/21	2	63.30	2	63.70	64.60	0	6,415	0.00%
2020/12/18	1	65.00	0	0.00	65.00	1	6,365	0.02%
2020/12/17	3	65.17	3	66.13	66.50	0	6,316	0.00%
2020/12/16	14	67.29	5	67.86	67.30	9	6,240	0.14%
2020/12/15	9	68.12	11	68.78	66.30	-2	6,205	-0.03%
2020/12/14	4	71.23	4	71.73	70.70	0	6,088	0.00%
2020/12/11	4	71.35	4	71.60	71.60	0	6,031	0.00%
2020/12/10	3	70.10	6	71.52	70.00	-3	5,796	-0.05%
2020/12/09	10	70.23	22.2	67.54	70.20	-12.2	5,449	-0.22%
2020/12/08	1	65.20	0	0.00	65.50	1	4,990	0.02%
2020/12/07	17	65.42	2	66.30	65.20	15	4,955	0.30%
2020/12/04	3	65.80	1	65.00	66.00	2	4,874	0.04%
2020/12/03	3	66.17	3	65.37	65.30	0	4,855	0.00%
2020/12/02	10	65.70	13	65.56	64.80	-3	4,781	-0.06%
2020/12/01	2	66.00	4	66.10	65.80	-2	4,740	-0.04%
2020/11/30	4	64.68	13	65.07	64.30	-9	4,559	-0.20%
2020/11/27	10	64.10	1	64.00	64.30	9	4,527	0.20%
2020/11/26	1	63.70	1	63.30	64.30	0	4,548	0.00%
2020/11/25	5	63.08	7	64.53	63.30	-2	4,518	-0.04%
2020/11/24	3	65.47	8	66.84	65.00	-5	4,402	-0.11%
2020/11/23	5	66.62	6	66.30	66.40	-1	4,245	-0.02%
2020/11/20	29	67.76	42.1	66.76	66.10	-13.1	4,237	-0.31%
2020/11/19	52	66.16	8	65.46	66.40	44	3,957	1.11%
2020/11/18	0	0.00	1	64.70	64.20	-1	3,780	-0.03%
2020/11/17	0	0.00	5	64.00	62.80	-5	3,707	-0.13%
2020/11/16	3	65.13	0	0.00	64.10	3	3,670	0.08%
2020/11/13	5	64.60	2	64.35	64.50	3	3,596	0.08%
2020/11/12	12	64.54	22	64.52	64.20	-10	3,501	-0.29%
2020/11/11	34	64.94	48	63.72	63.90	-14	3,355	-0.42%
2020/11/10	26	61.81	2	61.00	61.90	24	2,916	0.82%
2020/11/09	1	60.90	5	61.72	60.60	-4	2,751	-0.15%
2020/11/06	6	61.58	10	60.98	60.10	-4	2,648	-0.15%
2020/11/05	16	60.09	21	60.23	61.50	-5	2,593	-0.19%
2020/11/04	14	59.59	17	60.26	60.90	-3	2,456	-0.12%
2020/11/03	66	58.30	68	58.69	58.70	-2	1,875	-0.11%
2020/11/02	3	53.17	2	53.40	53.40	1	1,662	0.06%
2020/10/30	1	53.90	0	0.00	53.00	1	1,866	0.05%
2020/10/29	1	52.90	0	0.00	53.10	1	1,875	0.05%
2020/10/26	7	55.80	1	55.80	55.80	6	1,880	0.32%
2020/10/22	0	0.00	38	54.15	54.20	-38	1,880	-2.02%
2020/10/21	17	55.64	6	54.70	54.70	11	1,894	0.58%
2020/10/20	0	0.00	1	55.30	55.30	-1	1,901	-0.05%
2020/10/19	0	0.00	10	55.30	54.70	-10	1,894	-0.53%
2020/10/16	0	0.00	1	55.50	54.10	-1	1,897	-0.05%
2020/10/15	38	54.15	0	0.00	54.20	38	1,874	2.03%
2020/10/13	2	53.50	2	53.60	53.70	0	1,865	0.00%
2020/10/12	12	53.12	2	53.25	53.00	10	1,859	0.54%
2020/10/08	2	53.90	1	53.90	53.70	1	1,870	0.05%
2020/10/07	0	0.00	1	53.80	53.40	-1	1,878	-0.05%
2020/10/06	1	53.30	1	53.40	53.50	0	1,901	0.00%
2020/10/05	0	0.00	5	53.08	52.90	-5	1,937	-0.26%
2020/09/30	1	52.10	1	52.20	52.90	0	1,956	0.00%
2020/09/29	3	53.00	9	53.80	52.10	-6	1,989	-0.30%
2020/09/28	0	0.00	1	50.90	51.50	-1	2,020	-0.05%
2020/09/25	4	51.10	6	50.93	50.80	-2	2,054	-0.10%
2020/09/24	2	51.70	0	0.00	51.70	2	2,058	0.10%
2020/09/23	1	53.10	0	0.00	53.10	1	2,056	0.05%
2020/09/22	1	53.60	1	53.90	53.60	0	2,063	0.00%
2020/09/21	0	0.00	2	54.30	54.20	-2	2,082	-0.10%
2020/09/18	3	56.47	0	0.00	55.40	3	2,081	0.14%
2020/09/16	3	55.67	12	55.58	55.30	-9	2,061	-0.44%
2020/09/15	1	55.10	5	55.14	55.00	-4	2,007	-0.20%
2020/09/14	1	53.30	5	54.08	54.50	-4	2,001	-0.20%
2020/09/11	2	53.40	1	53.70	53.20	1	2,004	0.05%
2020/09/10	2	53.75	1	54.00	53.60	1	2,011	0.05%
2020/09/09	1	53.20	0	0.00	54.30	1	2,026	0.05%
2020/09/08	4	53.95	3	54.90	53.70	1	2,034	0.05%
2020/09/04	1	53.50	1	53.80	53.90	0	2,070	0.00%
2020/09/03	3	54.47	0	0.00	54.40	3	2,077	0.14%
2020/09/01	51	55.02	61	55.57	55.50	-10	2,127	-0.47%
2020/08/31	8	54.43	1	54.40	54.00	7	2,184	0.32%
2020/08/28	0	0.00	1	54.20	54.10	-1	2,332	-0.04%
2020/08/27	1	53.60	1	53.80	53.70	0	2,341	0.00%
2020/08/26	3	53.83	3	54.17	54.10	0	2,335	0.00%
2020/08/25	1	52.20	0	0.00	52.20	1	2,313	0.04%
2020/08/24	5	52.00	6	51.78	51.80	-1	2,307	-0.04%
2020/08/21	1	51.80	1	51.80	51.80	0	2,312	0.00%
2020/08/20	1	50.80	4	50.85	51.00	-3	2,321	-0.13%
2020/08/19	1	55.50	1	53.70	54.40	0	2,296	0.00%
2020/08/18	1	54.70	6	55.03	54.70	-5	2,275	-0.22%
2020/08/17	4	55.20	5	55.62	55.50	-1	2,278	-0.04%
2020/08/13	2	55.00	4	55.03	54.50	-2	2,282	-0.09%
2020/08/12	2	55.35	1	55.60	55.20	1	2,287	0.04%
2020/08/11	3	57.57	6	57.57	55.80	-3	2,272	-0.13%
2020/08/10	6	56.68	5	56.96	57.50	1	2,196	0.05%
2020/08/07	3	57.37	7	57.94	57.30	-4	2,208	-0.18%
2020/08/06	11	56.66	4	56.00	56.30	7	2,128	0.33%
2020/08/05	7	54.63	39	55.82	56.70	-32	2,022	-1.58%
2020/08/04	0	0.00	1	51.50	52.00	-1	1,842	-0.05%
2020/07/31	4	50.70	1	50.70	50.10	3	1,878	0.16%
2020/07/30	0	0.00	1	50.20	50.30	-1	1,916	-0.05%
2020/07/28	2	51.45	0	0.00	49.50	2	2,084	0.10%
2020/07/23	3	52.60	2	53.50	52.40	1	2,321	0.04%
2020/07/22	0	0.00	5	53.00	53.10	-5	2,402	-0.21%
2020/07/21	4	51.68	1	52.60	51.60	3	2,443	0.12%
2020/07/20	4	51.23	2	51.10	51.10	2	2,519	0.08%
2020/07/17	3	51.50	0	0.00	51.30	3	2,629	0.11%
2020/07/16	3	52.00	0	0.00	52.30	3	2,682	0.11%
2020/07/15	7	52.40	0	0.00	51.70	7	2,739	0.26%
2020/07/14	10	52.78	1	52.70	52.50	9	2,823	0.32%
2020/07/13	0	0.00	5	54.00	55.10	-5	3,018	-0.17%
2020/07/10	22	54.65	36	56.27	53.90	-14	3,143	-0.45%
2020/07/08	0	0.00	9	57.94	56.80	-9	3,152	-0.29%
2020/07/07	45	57.21	21	57.64	57.90	24	3,248	0.74%
2020/07/06	0	0.00	2	56.20	56.40	-2	3,367	-0.06%
2020/06/29	3	53.97	0	0.00	53.90	3	3,572	0.08%
2020/06/24	1	54.90	0	0.00	54.90	1	3,583	0.03%
2020/06/22	2	54.80	0	0.00	55.00	2	3,655	0.05%
2020/06/19	5	55.08	0	0.00	55.00	5	3,710	0.13%
2020/06/18	4	55.38	3	55.40	55.60	1	3,736	0.03%
2020/06/12	3	54.47	1	54.50	55.40	2	3,913	0.05%
2020/06/11	3	57.03	3	57.90	56.20	0	3,952	0.00%
2020/06/10	0	0.00	10	58.40	58.40	-10	3,988	-0.25%
2020/06/09	0	0.00	13	58.91	58.50	-13	4,054	-0.32%
2020/06/08	0	0.00	4	58.30	59.00	-4	4,095	-0.10%
2020/06/05	7	58.90	3	59.03	58.90	4	4,081	0.10%
2020/06/04	0	0.00	6	58.85	58.10	-6	4,023	-0.15%
2020/06/03	11	56.30	3	56.33	56.20	8	3,911	0.20%
2020/06/01	2	56.10	1	56.10	56.10	1	3,922	0.03%
2020/05/29	2	54.70	0	0.00	54.60	2	3,927	0.05%
2020/05/27	1	55.70	0	0.00	55.50	1	4,009	0.02%
2020/05/26	0	0.00	4	55.93	54.90	-4	4,076	-0.10%
2020/05/25	0	0.00	4	53.65	55.30	-4	4,121	-0.10%
2020/05/22	6	54.90	0	0.00	54.30	6	4,210	0.14%
2020/05/21	5	55.88	0	0.00	55.90	5	4,225	0.12%
2020/05/20	2	56.15	1	57.40	55.80	1	4,278	0.02%
2020/05/19	2	55.80	2	55.60	55.80	0	4,295	0.00%
2020/05/18	1	54.10	0	0.00	54.20	1	4,394	0.02%
2020/05/14	1	58.60	1	56.20	56.10	0	4,569	0.00%
2020/05/13	1	58.30	0	0.00	58.40	1	4,561	0.02%
2020/05/12	10	57.62	0	0.00	57.90	10	4,570	0.22%
2020/05/11	4	57.95	28	58.15	58.20	-24	4,593	-0.52%
2020/05/08	8	57.95	11	57.52	57.50	-3	4,647	-0.06%
2020/05/07	4	58.45	0	0.00	58.70	4	4,641	0.09%
2020/05/06	11	59.08	0	0.00	58.40	11	4,650	0.24%
2020/05/05	1	59.00	2	59.65	59.00	-1	4,665	-0.02%
2020/05/04	0	0.00	1	58.10	58.40	-1	4,627	-0.02%
2020/04/30	12	60.13	27	59.97	59.80	-15	4,720	-0.32%
2020/04/29	11	58.08	10.1	58.10	58.30	0.9	4,621	0.02%
2020/04/28	23	58.23	9	58.12	57.50	14	4,640	0.30%
2020/04/27	8	57.50	10	57.60	57.50	-2	4,619	-0.04%
2020/04/24	0	0.00	1	56.90	56.50	-1	4,558	-0.02%
2020/04/23	16	56.76	5	56.78	56.50	11	4,548	0.24%
2020/04/22	3	56.40	3	56.97	57.20	0	4,547	0.00%
2020/04/21	1	54.60	0	0.00	54.80	1	4,497	0.02%
2020/04/20	10	56.20	11	57.11	56.90	-1	4,586	-0.02%
2020/04/17	0	0.00	3	55.80	55.70	-3	4,595	-0.07%
2020/04/16	7.1	57.85	2	57.30	57.00	5.1	4,567	0.11%
2020/04/15	0	0.00	1	56.90	56.90	-1	4,479	-0.02%
2020/04/14	0	0.00	0	52.10	51.80	0	4,516	0.00%
2020/04/13	0	0.00	2	50.70	50.20	-2	4,737	-0.04%
2020/04/08	1	48.00	1	48.60	50.70	0	5,168	0.00%
2020/04/07	0	0.00	3	44.50	46.10	-3	5,205	-0.06%
2020/04/06	0	0.00	6	43.23	43.60	-6	5,481	-0.11%
2020/03/31	0	0.00	12	42.69	42.00	-12	6,199	-0.19%
2020/03/30	12	40.98	0	0.00	42.00	12	6,628	0.18%
2020/03/27	6	43.28	1	42.40	41.80	5	6,880	0.07%
2020/03/26	4	41.50	4	41.10	42.05	0	6,853	0.00%
2020/03/25	5	42.64	1	43.15	42.00	4	6,947	0.06%
2020/03/24	1	40.35	1	39.80	40.35	0	6,946	0.00%
2020/03/23	4	37.34	1	36.05	37.60	3	6,914	0.04%
2020/03/20	0	0.00	1	37.25	38.65	-1	6,902	-0.01%
2020/03/19	2	36.08	40	35.91	35.15	-38	6,846	-0.55%
2020/03/18	1	39.05	0	0.00	39.05	1	6,788	0.01%
2020/03/17	1	41.40	1	40.75	41.00	0	6,745	0.00%
2020/03/16	2	47.20	4	46.06	43.80	-2	6,691	-0.03%
2020/03/13	1	46.20	3	46.60	47.20	-2	6,648	-0.03%
2020/03/12	1	51.80	0	0.00	51.30	1	6,626	0.02%
2020/03/11	2	58.00	0	0.00	56.70	2	6,598	0.03%
2020/03/10	1	57.10	1	56.40	58.90	0	6,611	0.00%
2020/03/09	3	58.07	1	59.30	57.40	2	6,692	0.03%
2020/03/06	0	0.00	1	60.30	60.20	-1	6,939	-0.01%
2020/03/05	1	61.20	0	0.00	61.20	1	6,938	0.01%
2020/03/04	6	59.77	4	60.55	60.20	2	6,922	0.03%
2020/03/02	1	61.40	1	61.50	61.50	0	6,899	0.00%
2020/02/27	6	62.03	6	61.78	60.60	0	6,896	0.00%
2020/02/26	3	64.83	7	64.56	64.60	-4	6,821	-0.06%
2020/02/25	3.5	67.30	2	67.60	66.70	1.5	6,763	0.02%
2020/02/24	1	66.10	0	0.00	66.10	1	6,677	0.01%
2020/02/21	6	67.42	2	67.35	66.70	4	6,655	0.06%
2020/02/20	1.5	67.27	1	67.30	67.00	0.5	6,595	0.01%
2020/02/19	3	67.60	11	68.04	67.60	-8	6,554	-0.12%
2020/02/18	17	67.25	51	66.81	68.00	-34	6,440	-0.53%
2020/02/17	0	0.00	2	64.90	64.80	-2	6,253	-0.03%
2020/02/12	45	65.17	0	0.00	65.50	45	6,278	0.72%
2020/02/10	2	63.50	2	63.05	64.00	0	6,183	0.00%
2020/02/07	1	64.20	1	64.70	63.60	0	6,187	0.00%
2020/02/06	1	64.60	0	0.00	64.50	1	6,158	0.02%
2020/02/05	12	65.00	1	65.20	64.00	11	6,112	0.18%
2020/01/31	2	61.30	2	61.95	61.30	0	5,894	0.00%
2020/01/30	1	62.40	0	0.00	62.40	1	5,865	0.02%
2020/01/20	0	0.00	1	69.50	69.30	-1	5,826	-0.02%
2020/01/17	1	69.90	1	70.20	69.70	0	5,830	0.00%
2020/01/15	2	69.60	2	69.60	69.40	0	5,798	0.00%
2020/01/14	12	70.20	3	70.37	70.50	9	5,765	0.16%
2020/01/10	1	68.30	0	0.00	68.30	1	5,671	0.02%
2020/01/09	1	69.40	1	69.80	68.70	0	5,628	0.00%
2020/01/08	15	66.47	14	67.87	68.90	1	5,564	0.02%
2020/01/07	11	67.25	11	66.77	67.00	0	5,492	0.00%
2020/01/06	13	72.78	2	72.70	72.50	11	5,285	0.21%
2020/01/03	8	74.59	22	73.58	72.00	-14	5,151	-0.27%
2020/01/02	3	71.50	2	71.20	70.60	1	4,706	0.02%
2019/12/31	5	71.56	2	72.50	71.10	3	4,680	0.06%
2019/12/30	8	71.78	6	72.07	72.10	2	4,579	0.04%
2019/12/27	3	68.10	5	68.90	69.70	-2	4,286	-0.05%
2019/12/26	4	68.28	5	69.18	66.90	-1	4,099	-0.02%
2019/12/25	15	66.55	26	66.56	67.60	-11	4,031	-0.27%
2019/12/24	11	62.50	8	62.81	62.60	3	3,940	0.08%
2019/12/23	0	0.00	3	60.20	60.50	-3	3,961	-0.08%
2019/12/20	2	61.80	13	61.82	60.70	-11	3,944	-0.28%
2019/12/19	3	60.43	1	60.40	60.40	2	3,818	0.05%
2019/12/18	2	59.50	0	0.00	59.50	2	3,761	0.05%
2019/12/12	2	58.90	3	58.87	58.70	-1	3,761	-0.03%
2019/12/09	5	61.40	0	60.30	60.40	5	3,723	0.13%
2019/12/06	3	60.30	1	60.30	60.40	2	3,669	0.05%
2019/12/05	9	60.90	0	0.00	60.00	9	3,643	0.25%
2019/12/04	3	61.03	5	60.66	60.00	-2	3,623	-0.06%
2019/12/03	12	60.38	22	59.93	60.50	-10	3,554	-0.28%
2019/11/28	1	57.80	2	57.60	57.20	-1	3,378	-0.03%
2019/11/18	0	0.00	13	57.12	56.60	-13	3,543	-0.37%
2019/11/15	0	0.00	1	56.60	56.80	-1	3,554	-0.03%
2019/11/13	0	0.00	12	58.42	57.20	-12	3,560	-0.34%
2019/11/11	0	0.00	2	56.20	54.70	-2	3,513	-0.06%
2019/11/07	7	57.73	0	0.00	57.50	7	3,502	0.20%
2019/11/06	11	58.63	2	58.80	58.80	9	3,506	0.26%
2019/11/05	2	58.60	0	0.00	58.70	2	3,522	0.06%
2019/11/04	0	0.00	1	59.00	58.70	-1	3,549	-0.03%
2019/11/01	5	58.28	0	0.00	58.70	5	3,585	0.14%
2019/10/31	11	59.95	11	61.19	59.90	0	3,564	0.00%
2019/10/30	0	0.00	1	60.30	60.20	-1	3,557	-0.03%
2019/10/29	11	59.84	0	0.00	59.80	11	3,573	0.31%
2019/10/28	0	0.00	2	60.95	60.90	-2	3,698	-0.05%
2019/10/25	2	62.10	5	61.48	61.30	-3	3,693	-0.08%
2019/10/24	2	62.30	11	62.42	62.00	-9	3,672	-0.25%
2019/10/22	11	60.82	0	0.00	60.70	11	3,608	0.30%
2019/10/21	2	61.60	8	61.63	61.50	-6	3,595	-0.17%
2019/10/17	0	0.00	2	60.00	59.90	-2	3,499	-0.06%
2019/10/16	5	59.48	2	59.80	59.40	3	3,496	0.09%
2019/10/15	13	61.66	47	61.95	61.20	-34	3,445	-0.99%
2019/10/14	2	61.30	1	61.40	60.90	1	3,342	0.03%
2019/10/09	15	60.33	0	0.00	60.80	15	3,319	0.45%
2019/10/08	2	61.10	1	60.80	59.80	1	3,280	0.03%
2019/10/07	5	60.80	2	61.25	60.50	3	3,234	0.09%
2019/10/04	4	61.10	1	60.30	60.40	3	3,199	0.09%
2019/10/03	0	0.00	32	59.73	60.30	-32	3,164	-1.01%
2019/10/02	21	60.85	0	0.00	60.80	21	3,158	0.66%
2019/10/01	53	62.96	5	62.08	61.70	48	3,055	1.57%
2019/09/27	11	59.08	9	58.66	59.70	2	2,837	0.07%
2019/09/26	20	57.27	44	57.03	56.80	-24	2,554	-0.94%
2019/09/25	9	54.14	0	0.00	53.90	9	2,294	0.39%
2019/09/24	2	54.50	1	55.10	54.50	1	2,353	0.04%
2019/09/23	1	54.70	0	0.00	54.90	1	2,358	0.04%
2019/09/20	0	0.00	4	54.80	54.40	-4	2,380	-0.17%
2019/09/19	2	54.30	1	54.50	54.30	1	2,388	0.04%
2019/09/18	3	54.60	1	54.60	54.60	2	2,424	0.08%
2019/09/17	5	55.14	6	55.90	54.80	-1	2,495	-0.04%
2019/09/12	1	55.30	1	54.40	54.40	0	2,709	0.00%
2019/09/11	2	54.00	1	53.90	54.30	1	2,733	0.04%
2019/09/09	1	54.00	0	0.00	53.60	1	2,785	0.04%
2019/09/06	1	55.30	2	54.70	54.40	-1	2,813	-0.04%
2019/09/05	0	0.00	14	56.07	55.40	-14	2,799	-0.50%
2019/09/04	19	55.04	4	55.00	55.00	15	2,758	0.54%
2019/09/03	4	54.90	0	0.00	54.90	4	2,772	0.14%
2019/09/02	2	55.95	1	56.30	55.70	1	2,768	0.04%
2019/08/30	3	55.23	0	0.00	55.50	3	2,728	0.11%
2019/08/29	0	0.00	2	50.50	50.80	-2	2,588	-0.08%
2019/08/28	1	50.70	1	51.20	51.00	0	2,681	0.00%
2019/08/26	2	50.70	0	0.00	50.40	2	2,699	0.07%
2019/08/22	1	53.60	0	0.00	53.40	1	2,760	0.04%
2019/08/15	1	52.70	0	0.00	52.30	1	3,164	0.03%
2019/08/14	4	54.65	1	54.70	53.90	3	3,327	0.09%
2019/08/13	1	54.40	0	0.00	54.10	1	3,330	0.03%
2019/08/08	0	0.00	1	54.20	54.80	-1	3,355	-0.03%
2019/08/06	3	56.53	0	0.00	56.70	3	3,379	0.09%
2019/08/05	3	59.93	2	61.10	58.70	1	3,380	0.03%
2019/08/02	3	61.97	1	62.00	61.50	2	3,378	0.06%
2019/08/01	4	63.20	3	62.97	63.00	1	3,399	0.03%
2019/07/31	1	62.70	1	63.00	62.80	0	3,433	0.00%
2019/07/30	8	64.56	19	64.06	63.30	-11	3,413	-0.32%
2019/07/29	0	0.00	3	61.67	61.50	-3	3,285	-0.09%
2019/07/25	4	61.60	0	0.00	62.00	4	3,310	0.12%
2019/07/24	1	62.00	7	62.14	61.70	-6	3,357	-0.18%
2019/07/22	3	60.60	1	60.20	60.20	2	3,426	0.06%
2019/07/18	10	61.13	1	62.20	61.00	9	3,461	0.26%
2019/07/17	1	62.60	0	0.00	62.40	1	3,486	0.03%
2019/07/15	4	62.35	0	0.00	62.70	4	3,559	0.11%
2019/07/12	2	63.30	0	0.00	63.60	2	3,669	0.05%
2019/07/11	1	64.30	1	64.10	63.30	0	3,844	0.00%
2019/07/09	1	67.10	1	67.70	67.10	0	3,870	0.00%
2019/07/08	2	68.45	1	68.60	68.30	1	3,891	0.03%
2019/07/05	3	70.13	8	70.29	70.30	-5	4,010	-0.12%
2019/07/04	4	70.13	5	70.30	70.10	-1	4,133	-0.02%
2019/07/03	5	68.34	2	68.85	68.10	3	4,279	0.07%
2019/07/02	0	0.00	4	67.80	67.70	-4	4,259	-0.09%
2019/07/01	5	67.30	4	67.65	67.80	1	4,317	0.02%
2019/06/28	0	0.00	2	66.60	66.50	-2	4,294	-0.05%
2019/06/27	1	67.00	2	67.15	66.60	-1	4,358	-0.02%
2019/06/26	2	66.60	5	66.70	66.60	-3	4,468	-0.07%
2019/06/25	5	66.30	10	66.80	66.30	-5	4,476	-0.11%
2019/06/24	12	67.27	8	67.20	67.60	4	4,471	0.09%
2019/06/21	3	65.73	4	65.98	66.00	-1	4,425	-0.02%
2019/06/20	11	66.65	7	67.01	66.50	4	4,435	0.09%
2019/06/19	4	64.55	1	64.20	64.50	3	4,492	0.07%
2019/06/17	4	64.08	7	64.23	64.90	-3	4,512	-0.07%
2019/06/14	2	63.30	14	63.35	63.50	-12	4,501	-0.27%
2019/06/13	2	62.80	0	0.00	62.40	2	4,489	0.04%
2019/06/12	0	0.00	2	62.90	62.90	-2	4,576	-0.04%
2019/06/06	6	62.30	0	0.00	61.80	6	4,652	0.13%
2019/06/05	1	66.20	4	64.80	64.10	-3	4,644	-0.06%
2019/06/04	9	65.57	2	66.10	65.10	7	4,667	0.15%
2019/06/03	4	63.55	4	64.15	64.40	0	4,618	0.00%
2019/05/31	0	0.00	1	64.40	63.80	-1	4,631	-0.02%
2019/05/30	23	63.50	3	64.20	63.90	20	4,632	0.43%
2019/05/29	3	63.53	1	63.40	63.50	2	4,663	0.04%
2019/05/28	3	63.60	1	63.10	62.70	2	4,810	0.04%
2019/05/27	3	65.90	5	65.18	65.20	-2	4,898	-0.04%
2019/05/24	0	0.00	1	64.40	64.40	-1	4,895	-0.02%
2019/05/23	5	64.92	7	64.99	64.10	-2	5,218	-0.04%
2019/05/22	6	67.35	6	67.62	65.90	0	5,268	0.00%
2019/05/21	8	64.55	1	66.00	66.00	7	5,385	0.13%
2019/05/20	1	61.80	0	0.00	61.40	1	5,363	0.02%
2019/05/16	2	62.80	1	61.40	61.40	1	5,849	0.02%
2019/05/15	13	62.67	5	62.74	63.50	8	6,244	0.13%
2019/05/14	2	58.50	3	59.00	60.40	-1	6,722	-0.01%
2019/05/08	0	0.00	1	66.70	66.20	-1	6,954	-0.01%
2019/05/03	1	70.20	5	70.76	71.00	-4	7,100	-0.06%
2019/04/30	1	68.50	1	69.20	69.70	0	7,143	0.00%
2019/04/29	10	70.68	7	68.80	69.00	3	7,263	0.04%
2019/04/26	4	72.30	3	72.43	72.20	1	7,232	0.01%
2019/04/24	3	73.40	3	73.63	73.20	0	7,325	0.00%
2019/04/23	0	0.00	1	73.40	73.60	-1	7,418	-0.01%
2019/04/22	11	75.97	3	75.43	75.70	8	7,419	0.11%
2019/04/19	6	76.35	1	76.50	76.00	5	7,626	0.07%
2019/04/18	2	77.75	6	77.25	75.60	-4	7,724	-0.05%
2019/04/17	14	77.90	6	77.87	76.80	8	7,822	0.10%
2019/04/16	2	76.05	1	76.20	75.70	1	7,674	0.01%
2019/04/15	0	0.00	2	75.60	75.60	-2	7,676	-0.03%
2019/04/12	6	75.37	24	77.52	75.00	-18	7,733	-0.23%
2019/04/11	33	77.60	28	78.40	76.60	5	7,723	0.06%
2019/04/10	28	77.16	22	78.35	76.80	6	7,584	0.08%
2019/04/09	24	77.11	26	77.43	76.60	-2	7,474	-0.03%
2019/04/08	3	75.00	0	0.00	73.60	3	7,278	0.04%
2019/04/03	0	0.00	4	73.70	74.40	-4	7,305	-0.05%
2019/04/02	0	0.00	7	73.31	72.60	-7	7,269	-0.10%
2019/04/01	10	73.87	1	72.80	73.20	9	7,294	0.12%
2019/03/29	5	74.74	4	74.60	74.00	1	7,264	0.01%
2019/03/27	0	0.00	2	73.00	73.40	-2	7,382	-0.03%
2019/03/26	1	73.00	2	72.35	72.30	-1	7,429	-0.01%
2019/03/25	1	73.00	1	72.50	72.00	0	7,489	0.00%
2019/03/22	24	74.68	29	73.99	74.70	-5	7,512	-0.07%
2019/03/21	3	72.60	0	0.00	72.80	3	7,397	0.04%
2019/03/19	2	71.50	0	0.00	71.30	2	7,632	0.03%
2019/03/18	2	72.70	2	71.80	71.90	0	7,771	0.00%
2019/03/15	2	72.65	2	72.60	71.60	0	7,938	0.00%
2019/03/12	1	72.40	6	72.20	71.70	-5	8,516	-0.06%
2019/03/08	7	68.90	0	0.00	69.60	7	8,968	0.08%
2019/03/06	1	73.00	6	73.07	72.40	-5	9,738	-0.05%
2019/03/05	1	72.70	0	0.00	72.20	1	10,232	0.01%
2019/03/04	0	0.00	38	73.20	73.60	-38	10,311	-0.37%
2019/02/27	9	72.28	5	73.38	71.80	4	10,333	0.04%
2019/02/26	22	76.90	21	78.49	76.30	1	10,247	0.01%
2019/02/25	13	76.94	10	77.15	76.50	3	10,412	0.03%
2019/02/22	23	79.04	66	78.45	77.10	-43	10,600	-0.41%
2019/02/21	15	76.47	28	76.99	78.10	-13	10,469	-0.12%
2019/02/20	16	77.21	71	77.93	76.70	-55	10,503	-0.52%
2019/02/19	13	76.23	82	77.25	76.10	-69	10,694	-0.65%
2019/02/18	13	77.40	9	77.62	76.60	4	10,690	0.04%
2019/02/15	34	74.79	2	73.55	73.60	32	10,588	0.30%
2019/02/14	22	76.41	15	76.51	76.40	7	10,592	0.07%
2019/02/13	42	73.89	43.2	73.65	75.90	-1.2	10,412	-0.01%
2019/02/12	60	66.93	29	66.23	69.00	31	10,240	0.30%
2019/02/11	8	62.20	4	62.40	62.80	4	10,454	0.04%
2019/01/30	4	61.90	0	0.00	61.90	4	10,752	0.04%
2019/01/28	0	0.00	7	63.99	62.80	-7	11,318	-0.06%
2019/01/25	0	0.00	6	63.32	63.30	-6	11,926	-0.05%
2019/01/23	1	62.10	0	0.00	62.50	1	12,250	0.01%
2019/01/22	1	63.30	0	0.00	62.60	1	12,402	0.01%
2019/01/21	25	63.65	22	64.07	63.70	3	12,520	0.02%
2019/01/18	0	0.00	2	62.00	62.20	-2	12,571	-0.02%
2019/01/17	2	62.70	2	61.20	61.20	0	12,676	0.00%
2019/01/16	0	0.00	5	61.80	61.80	-5	12,751	-0.04%
2019/01/15	16	62.09	14	61.76	61.90	2	12,833	0.02%
2019/01/14	1	60.70	83	60.90	60.80	-82	12,870	-0.64%
2019/01/11	15	62.77	25	62.98	61.00	-10	13,041	-0.08%
2019/01/10	19	60.02	17	60.55	60.60	2	12,973	0.02%
2019/01/09	6	60.35	6	61.83	61.90	0	13,042	0.00%
2019/01/08	0	0.00	2	57.00	57.30	-2	13,120	-0.02%
2019/01/07	6	56.83	4	56.40	56.60	2	13,515	0.01%
2019/01/04	0	0.00	2	54.70	54.90	-2	13,604	-0.01%
2019/01/03	14	57.65	18	58.11	57.10	-4	13,685	-0.03%
2019/01/02	8	59.25	8	60.15	59.00	0	13,958	0.00%
2018/12/28	2	61.00	0	0.00	59.90	2	14,233	0.01%
2018/12/27	12	61.38	22	60.76	60.50	-10	14,413	-0.07%
2018/12/26	2	61.10	2	59.60	59.00	0	14,462	0.00%
2018/12/25	1	60.10	1	59.80	60.10	0	14,485	0.00%
2018/12/24	1	62.20	1	61.70	62.10	0	14,527	0.00%
2018/12/22	12	61.85	12	61.69	61.30	0	14,512	0.00%
2018/12/21	3	60.57	2	61.35	63.00	1	14,582	0.01%
2018/12/20	2	60.85	7	61.07	60.00	-5	14,517	-0.03%
2018/12/19	4	64.90	4	63.80	63.60	0	14,507	0.00%
2018/12/18	12	63.70	10	63.98	63.90	2	14,503	0.01%
2018/12/17	2	65.70	2	66.60	65.60	0	14,519	0.00%
2018/12/14	4	64.40	2	64.50	65.50	2	14,576	0.01%
2018/12/13	1	69.00	4	67.73	67.10	-3	14,561	-0.02%
2018/12/12	8	68.48	12	68.86	68.80	-4	14,521	-0.03%
2018/12/11	12	67.76	9	67.38	66.70	3	14,434	0.02%
2018/12/10	13	66.91	12	64.97	67.20	1	14,491	0.01%
2018/12/07	9	68.88	13	68.95	69.70	-4	14,415	-0.03%
2018/12/06	32	69.94	18	71.12	67.30	14	14,448	0.10%
2018/12/05	6	72.70	13	73.03	73.00	-7	14,263	-0.05%
2018/12/04	21	76.25	8	76.35	75.50	13	14,275	0.09%
2018/12/03	13	75.31	23	74.79	76.40	-10	14,102	-0.07%
2018/11/30	24	69.72	33	69.76	69.50	-9	14,155	-0.06%
2018/11/29	28	67.53	43	67.73	68.10	-15	14,093	-0.11%
2018/11/28	43	63.68	18	62.76	65.30	25	13,716	0.18%
2018/11/27	6	59.20	0	0.00	59.40	6	13,348	0.04%
2018/11/26	3	58.50	4	58.25	58.60	-1	13,347	-0.01%
2018/11/23	3	57.40	8	57.44	57.80	-5	13,458	-0.04%
2018/11/22	41	60.32	34	59.64	57.00	7	13,528	0.05%
2018/11/21	11	59.19	5	58.70	59.40	6	13,579	0.04%
2018/11/20	5	58.16	2	57.90	57.30	3	13,537	0.02%
2018/11/19	0	0.00	3	57.33	57.10	-3	13,560	-0.02%
2018/11/16	46	57.10	47	57.51	56.40	-1	13,824	-0.01%
2018/11/15	1	54.60	0	0.00	55.00	1	13,509	0.01%
2018/11/14	6	55.78	6	54.83	54.00	0	13,510	0.00%
2018/11/13	2	55.40	3	53.20	55.10	-1	13,492	-0.01%
2018/11/12	9	55.60	3	55.33	55.60	6	13,591	0.04%
2018/11/09	1	57.70	1	56.80	57.70	0	13,746	0.00%
2018/11/08	20	60.86	48	59.23	56.20	-28	13,654	-0.21%
2018/11/07	31	58.71	1	58.80	58.80	30	13,455	0.22%
2018/11/06	4	57.45	3	54.53	53.50	1	13,424	0.01%
2018/11/05	3	56.73	6	57.83	58.00	-3	13,464	-0.02%
2018/11/02	59	56.84	6	57.25	56.40	53	13,495	0.39%
2018/11/01	4	52.25	9	52.39	54.60	-5	13,223	-0.04%
2018/10/31	5	48.59	2	49.65	49.65	3	13,172	0.02%
2018/10/30	2	44.83	2	45.55	45.15	0	13,202	0.00%
2018/10/29	5	48.88	19	49.57	48.30	-14	13,405	-0.10%
2018/10/26	28	49.49	1	49.10	49.05	27	13,523	0.20%
2018/10/24	18	55.20	18	53.00	53.00	0	13,826	0.00%
2018/10/23	2	57.50	2	55.20	54.70	0	13,862	0.00%
2018/10/19	11	53.77	11	55.48	57.90	0	14,209	0.00%
2018/10/18	13	57.69	3	57.67	58.00	10	14,162	0.07%
2018/10/17	177	58.39	19	57.23	56.90	158	14,390	1.10%	大買/鉅額交易
2018/10/16	48	58.48	48	57.32	57.80	0	14,596	0.00%
2018/10/15	14	57.59	15	57.58	57.80	-1	14,590	-0.01%
2018/10/12	0	0.00	1	54.50	54.90	-1	14,413	-0.01%
2018/10/11	0	0.00	2	50.50	49.95	-2	14,518	-0.01%
2018/10/09	10	53.70	11	53.77	55.50	-1	14,567	-0.01%
2018/10/08	5	58.22	0	0.00	56.10	5	14,440	0.03%
2018/10/05	6	64.47	1	68.70	61.90	5	14,459	0.03%
2018/10/04	1	70.40	1	68.60	68.70	0	14,508	0.00%
2018/10/03	6	71.83	3	75.00	70.00	3	14,560	0.02%
2018/10/02	16	76.81	6	76.10	75.80	10	14,654	0.07%
2018/10/01	6	76.57	2	76.10	76.30	4	14,752	0.03%
2018/09/28	4	77.75	8	77.38	76.50	-4	15,013	-0.03%
2018/09/27	2	78.00	2	80.00	77.70	0	15,134	0.00%
2018/09/26	0	0.00	1	80.30	80.30	-1	15,307	-0.01%
2018/09/25	5	80.60	5	79.52	79.60	0	15,622	0.00%
2018/09/21	0	0.00	1	79.30	79.90	-1	15,790	-0.01%
2018/09/20	8	78.20	4	78.23	77.40	4	15,855	0.03%
2018/09/19	9	81.66	8	78.30	78.00	1	15,957	0.01%
2018/09/17	2	84.60	2	83.60	83.60	0	15,751	0.00%
2018/09/14	1	85.10	0	0.00	84.40	1	15,694	0.01%
2018/09/13	1	80.70	0	0.00	80.50	1	15,481	0.01%
2018/09/12	9	81.72	10	81.70	81.80	-1	15,370	-0.01%
2018/09/11	0	0.00	1	87.60	86.60	-1	15,159	-0.01%
2018/09/07	27	90.50	18	91.15	88.60	9	14,819	0.06%
2018/09/06	13	93.53	10	92.37	91.00	3	14,583	0.02%
2018/09/05	4	94.50	3	95.17	93.50	1	14,461	0.01%
2018/09/04	17	91.58	28	92.36	93.50	-11	14,730	-0.07%
2018/09/03	14	91.17	1	96.60	90.80	13	14,981	0.09%
2018/08/30	8	97.73	7	98.71	98.80	1	15,272	0.01%
2018/08/29	4	96.18	5	96.60	97.20	-1	15,241	-0.01%
2018/08/28	10	97.55	36	98.21	96.00	-26	15,145	-0.17%
2018/08/27	32	94.81	5	94.94	95.80	27	14,889	0.18%
2018/08/24	4	86.68	5	87.68	87.10	-1	14,728	-0.01%
2018/08/23	7	86.24	4	86.90	85.00	3	14,686	0.02%
2018/08/22	7	91.93	4	92.58	91.80	3	14,458	0.02%
2018/08/21	4	95.03	8	94.59	94.50	-4	14,496	-0.03%
2018/08/20	7	93.46	9	93.67	96.00	-2	14,706	-0.01%
2018/08/17	10	97.13	8	94.73	93.20	2	14,600	0.01%
2018/08/16	5	98.00	5	100.00	96.50	0	14,343	0.00%
2018/08/15	7	94.47	0	0.00	93.70	7	14,006	0.05%
2018/08/14	6	96.68	11	95.87	99.10	-5	13,826	-0.04%
2018/08/13	13	96.75	15	96.54	91.40	-2	13,564	-0.01%
2018/08/10	9	103.50	9	105.50	101.50	0	13,345	0.00%
2018/08/09	35	111.64	35	108.67	111.00	0	13,078	0.00%
2018/08/08	3	115.83	5	114.70	111.00	-2	12,792	-0.02%
2018/08/07	2	111.25	0	0.00	116.50	2	12,515	0.02%
2018/08/06	1	106.50	1	108.00	106.00	0	12,378	0.00%
2018/08/03	5	105.60	5	105.10	108.50	0	12,942	0.00%
2018/08/02	2	105.75	5	105.90	104.50	-3	13,054	-0.02%
2018/08/01	4	113.38	15	114.77	112.00	-11	13,076	-0.08%
2018/07/31	23	114.09	8	108.38	113.50	15	13,251	0.11%
2018/07/30	25	126.50	25	124.00	112.50	0	13,021	0.00%
2018/07/27	29	126.43	39	127.09	125.00	-10	13,037	-0.08%
2018/07/26	17	123.82	6	123.67	125.00	11	12,983	0.08%
2018/07/25	2	114.00	19	115.61	116.00	-17	12,712	-0.13%
2018/07/24	62	112.34	97	112.99	114.50	-35	12,613	-0.28%
2018/07/23	77	109.71	70	107.76	112.00	7	12,326	0.06%
2018/07/20	17	110.24	17	110.97	102.00	0	11,957	0.00%
2018/07/19	46	113.70	2	112.50	113.00	44	11,726	0.38%
2018/07/18	29	125.36	22	125.75	114.50	7	11,576	0.06%
2018/07/17	2	126.50	40	122.75	126.00	-38	11,432	-0.33%
2018/07/16	51	133.65	56	128.60	129.00	-5	11,294	-0.04%
2018/07/13	26	144.69	32	145.09	137.00	-6	11,314	-0.05%
2018/07/12	80	133.94	88	138.44	141.50	-8	11,102	-0.07%
2018/07/11	4	131.13	28	131.93	129.00	-24	11,253	-0.21%
2018/07/10	75	132.80	62	133.92	137.00	13	11,309	0.11%
2018/07/09	11	130.82	0	0.00	127.00	11	11,156	0.10%
2018/07/06	49	129.88	34	129.26	124.00	15	11,024	0.14%
2018/07/05	2	134.00	0	0.00	127.00	2	10,757	0.02%
2018/07/04	1	138.00	0	0.00	135.50	1	10,634	0.01%
2018/07/03	58	139.71	25	136.68	135.00	33	10,392	0.32%
2018/07/02	62	129.98	46	129.65	130.00	16	9,974	0.16%
2018/06/29	1	117.00	2	119.00	118.50	-1	9,761	-0.01%
2018/06/28	4	116.50	21	115.90	113.50	-17	9,638	-0.18%
2018/06/27	1	113.50	2	113.00	113.50	-1	9,556	-0.01%
2018/06/26	2	108.50	0	0.00	108.50	2	9,576	0.02%
2018/06/22	0	0.00	25.6	96.99	99.00	-25.6	9,813	-0.26%
2018/06/21	0	0.00	9	100.28	98.40	-9	9,867	-0.09%
2018/06/19	1	108.50	0	0.00	108.50	1	10,238	0.01%
2018/06/15	0	0.00	1	111.50	111.00	-1	10,374	-0.01%
2018/06/14	3	106.00	1	104.00	111.50	2	10,494	0.02%
2018/06/13	2	110.50	8	108.50	106.00	-6	10,469	-0.06%
2018/06/12	23	120.67	12	124.04	117.50	11	10,462	0.11%
2018/06/11	38	115.22	7	120.50	121.50	31	10,078	0.31%
2018/06/08	9	104.94	13.1	108.48	110.50	-4.1	9,620	-0.04%
2018/06/07	0	0.00	10	97.30	100.50	-10	9,151	-0.11%
2018/06/06	10	91.40	8	89.01	91.40	2	9,048	0.02%
2018/06/05	1	83.10	1	83.40	83.10	0	8,885	0.00%
2018/06/04	4	83.45	0	0.00	83.80	4	8,791	0.05%
2018/05/31	3	83.37	0	0.00	80.50	3	8,610	0.03%
2018/05/30	3	84.50	1	84.00	82.90	2	8,463	0.02%
2018/05/29	1	87.50	4	87.58	87.50	-3	8,294	-0.04%
2018/05/28	6	83.45	20	84.21	88.30	-14	8,104	-0.17%
2018/05/25	20	82.91	1	82.00	83.20	19	7,759	0.24%
2018/05/24	1	76.00	0	0.00	77.80	1	7,697	0.01%
2018/05/23	6	76.30	11	74.53	76.00	-5	7,684	-0.07%
2018/05/22	0	0.00	6	81.75	81.00	-6	7,632	-0.08%
2018/05/21	6	78.32	2	75.65	79.20	4	7,568	0.05%
2018/05/18	1	69.50	2	72.95	72.00	-1	7,525	-0.01%
2018/05/17	9	71.72	0	0.00	71.60	9	7,472	0.12%
2018/05/16	4	81.68	3	81.50	79.50	1	7,454	0.01%
2018/05/15	10	83.79	0	0.00	83.00	10	7,414	0.13%
2018/05/14	0	0.00	9	80.50	82.50	-9	7,340	-0.12%
2018/05/11	17	81.29	4	80.03	78.10	13	7,240	0.18%
2018/05/10	11	80.00	13	80.95	81.90	-2	6,556	-0.03%
2018/05/09	2	74.45	15	70.00	74.50	-13	6,089	-0.21%
2018/05/08	1	67.80	41	65.81	67.80	-40	5,792	-0.69%
2018/05/07	54	63.79	21	63.09	64.90	33	5,424	0.61%
2018/05/04	14	59.78	33	59.89	59.00	-19	5,194	-0.37%
2018/05/03	13	57.60	3	56.30	58.30	10	5,012	0.20%
2018/05/02	33	57.43	23	56.95	58.10	10	4,902	0.20%
2018/04/30	1	52.60	1	53.70	53.10	0	4,896	0.00%
2018/04/27	0	0.00	2	53.50	55.60	-2	4,914	-0.04%
2018/04/26	1	51.70	1	53.10	51.00	0	4,957	0.00%
2018/04/25	0	0.00	6	52.67	52.40	-6	4,934	-0.12%
2018/04/24	13	54.93	1	54.70	53.80	12	4,885	0.25%
2018/04/19	22	60.48	11	61.53	58.60	11	4,687	0.23%
2018/04/18	1	56.20	3	57.03	57.80	-2	4,472	-0.04%
2018/04/17	4	58.05	24	57.79	56.70	-20	4,396	-0.45%
2018/04/16	21	56.36	20	55.67	58.00	1	4,006	0.02%
2018/04/13	0	0.00	4	53.30	52.80	-4	3,838	-0.10%
2018/04/12	8	53.80	1	54.50	52.80	7	3,967	0.18%
2018/04/11	6	54.82	12	52.78	52.50	-6	4,005	-0.15%
2018/04/10	17	54.72	14	53.62	53.40	3	4,108	0.07%
2018/04/09	2	51.15	0	0.00	51.00	2	4,150	0.05%
2018/03/30	7	53.26	18	52.23	51.60	-11	4,201	-0.26%
2018/03/29	15	52.80	0	0.00	52.80	15	4,121	0.36%
2018/03/28	0	0.00	10	54.20	52.80	-10	4,244	-0.24%
2018/03/27	12	54.70	17	52.34	54.70	-5	4,394	-0.11%
2018/03/26	0	0.00	2	49.65	50.00	-2	4,284	-0.05%
2018/03/23	6	51.43	10	51.35	50.40	-4	4,280	-0.09%
2018/03/22	17	51.46	27	52.83	51.00	-10	4,205	-0.24%
2018/03/21	15	46.24	6	46.09	48.10	9	4,166	0.22%
2018/03/20	4	46.18	0	0.00	45.05	4	4,033	0.10%
2018/03/19	2	44.50	0	0.00	44.90	2	3,944	0.05%
2018/03/16	6	44.84	12	44.78	44.30	-6	3,940	-0.15%
2018/03/15	7	44.16	25	45.10	45.50	-18	3,915	-0.46%
2018/03/06	13	43.06	0	0.00	42.75	13	3,992	0.33%
2018/03/05	7	44.54	1	43.75	43.65	6	4,016	0.15%
2018/02/27	0	0.00	71	43.26	42.90	-71	4,388	-1.62%
2018/02/23	5	44.19	0	0.00	43.15	5	4,519	0.11%
2018/02/08	0	0.00	1	38.40	41.60	-1	4,675	-0.02%
2018/02/07	1	43.00	20	42.18	42.00	-19	4,637	-0.41%
2018/02/06	6	42.22	0	0.00	40.30	6	4,610	0.13%
2018/02/02	11	45.10	0	0.00	45.10	11	4,535	0.24%
2018/01/29	1	44.85	0	0.00	44.95	1	4,479	0.02%
2018/01/25	0	0.00	2	44.60	44.30	-2	4,479	-0.04%
2018/01/24	15	45.60	0	0.00	45.75	15	4,462	0.34%
2018/01/22	8	45.36	1	42.95	45.95	7	4,281	0.16%
2018/01/17	10	41.69	0	0.00	41.45	10	4,178	0.24%
2018/01/16	5	42.20	0	0.00	42.40	5	4,167	0.12%
2018/01/15	5	41.60	4	41.20	41.35	1	4,170	0.02%
2018/01/08	0	0.00	8	44.84	44.70	-8	4,152	-0.19%
2018/01/05	0	0.00	6	41.68	43.40	-6	4,013	-0.15%
2018/01/04	11	41.59	19	41.34	41.55	-8	3,936	-0.20%
2018/01/03	19	40.59	29	41.04	40.85	-10	3,841	-0.26%
2018/01/02	6	38.55	0	0.00	38.65	6	3,734	0.16%