晟德 (4123)-元大-竹北券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309張
產業
上櫃生技醫療類股
417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

晟德 (4123)籌碼相關－元大-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2.2	50.39	50.20	-2.2	2,089	-0.11%
2024/11/21	0	0.00	36	50.66	50.50	-36	2,084	-1.73%
2024/11/20	4	49.46	3	49.95	50.20	1	2,057	0.05%
2024/11/19	1	48.40	0	0.00	49.05	1	2,029	0.05%
2024/11/18	1	48.79	0	0.00	48.50	1	2,051	0.05%
2024/11/15	1	49.85	0	0.00	49.55	1	2,051	0.05%
2024/11/14	6	48.46	1	49.90	48.30	5	2,065	0.24%
2024/11/13	7	49.09	2	49.40	49.00	5	2,057	0.24%
2024/11/12	16	49.39	0	0.00	49.15	16	2,077	0.77%
2024/11/11	10	50.15	36	51.09	50.20	-26	2,048	-1.27%
2024/11/08	5	48.86	5	49.26	49.05	0	1,977	0.00%
2024/11/07	1	48.95	0	0.00	49.00	1	1,985	0.05%
2024/11/06	5	48.55	0	0.00	48.20	5	1,997	0.25%
2024/11/05	2	49.13	0	0.00	49.30	2	2,023	0.10%
2024/11/04	3	49.40	0	0.00	49.45	3	2,126	0.14%
2024/10/30	4	50.45	3	51.07	49.55	1	2,304	0.04%
2024/10/29	1	48.50	16	49.45	50.20	-15	2,304	-0.65%
2024/10/28	5	49.66	36	49.75	49.45	-31	2,287	-1.35%
2024/10/25	22	50.80	0.2	51.00	50.10	21.8	2,293	0.95%
2024/10/24	37	50.93	26	51.28	51.00	11	2,271	0.48%
2024/10/22	10	49.15	22	48.93	49.00	-12	2,269	-0.53%
2024/10/21	0	0.00	33	49.62	49.20	-33	2,396	-1.38%
2024/10/15	0	0.00	1	47.60	47.00	-1	2,665	-0.04%
2024/10/09	4	46.54	0	0.00	46.15	4	2,913	0.14%
2024/10/08	0	0.00	7	46.95	47.45	-7	2,978	-0.24%
2024/10/04	15	47.98	0	0.00	47.30	15	3,310	0.45%
2024/10/01	7	48.09	0	0.00	47.95	7	3,373	0.21%
2024/09/30	28	48.99	6	49.18	48.05	22	3,510	0.63%
2024/09/27	13	47.63	5	47.20	49.00	8	3,606	0.22%
2024/09/26	5	47.05	46	46.84	46.70	-41	3,888	-1.05%
2024/09/20	2	45.05	2	44.95	44.50	0	4,420	0.00%
2024/09/18	3	44.70	1.3	44.77	44.55	1.7	4,632	0.04%
2024/09/16	36	45.17	4	45.33	45.15	32	4,746	0.67%
2024/09/13	2	43.60	2	44.10	44.05	0	4,976	0.00%
2024/09/10	0	43.10	0	0.00	42.85	0	5,492	0.00%
2024/09/09	5	42.75	5	43.30	43.60	0	5,555	0.00%
2024/09/06	5	43.43	0	0.00	43.45	5	5,572	0.09%
2024/09/05	12	44.26	0	0.00	43.85	12	5,606	0.21%
2024/09/04	8	44.10	0	0.00	43.90	8	5,678	0.14%
2024/09/03	0	45.90	0	0.00	45.75	0	5,863	0.00%
2024/09/02	1	46.45	0	0.00	46.25	1	6,032	0.02%
2024/08/29	0	45.55	0	0.00	45.55	0	6,353	0.00%
2024/08/26	5	47.08	1	47.40	46.40	4	6,494	0.06%
2024/08/21	6	47.51	0	0.00	46.70	6	6,503	0.09%
2024/08/20	0	0.00	6	47.88	47.80	-6	6,473	-0.09%
2024/08/16	3	46.70	3	47.15	46.60	0	6,461	0.00%
2024/08/14	7	46.17	0	0.00	45.90	7	6,449	0.11%
2024/08/13	0	0.00	6	45.74	45.90	-6	6,444	-0.09%
2024/08/12	2	45.60	0	0.00	45.55	2	6,453	0.03%
2024/08/09	5	45.19	4	45.08	45.20	1	6,470	0.02%
2024/08/08	0	0.00	4	44.84	44.75	-4	6,492	-0.06%
2024/08/07	1	45.60	0	0.00	45.75	1	6,524	0.02%
2024/08/06	7	42.81	7	42.33	43.60	0	6,495	0.00%
2024/08/05	4.1	43.82	16.5	42.95	42.80	-12.4	6,406	-0.19%
2024/08/02	3	47.95	5	47.75	47.55	-2	6,280	-0.03%
2024/08/01	2	50.74	3	50.40	50.30	-1	6,234	-0.02%
2024/07/31	6	50.10	0	0.00	50.00	6	6,191	0.10%
2024/07/30	3	49.57	2	50.30	50.20	1	6,162	0.02%
2024/07/29	2.5	51.50	2	50.60	50.30	0.5	6,096	0.01%
2024/07/26	2	52.00	2	51.80	51.60	0	6,017	0.00%
2024/07/23	2	52.85	0	0.00	52.80	2	5,965	0.03%
2024/07/22	2	53.49	3.2	52.17	52.00	-1.2	5,932	-0.02%
2024/07/19	6.1	55.47	2.7	53.72	53.50	3.4	5,783	0.06%
2024/07/18	5	56.48	3.1	56.46	56.60	2	5,650	0.03%
2024/07/17	23	56.91	4	57.20	56.40	19	5,580	0.34%
2024/07/16	3	56.40	2	56.30	56.10	1	5,503	0.02%
2024/07/15	42	57.58	4	57.70	57.10	38	5,475	0.69%
2024/07/12	1	55.50	11	56.07	55.70	-10	5,370	-0.19%
2024/07/11	16	55.62	5	55.90	55.50	11	5,298	0.21%
2024/07/10	5	57.17	14	56.76	56.50	-9	5,216	-0.17%
2024/07/09	28	57.85	16	56.89	57.10	12	5,139	0.23%
2024/07/08	0	0.00	3.3	57.84	58.30	-3.3	4,903	-0.07%
2024/07/05	0.7	57.68	5	58.14	57.60	-4.3	4,802	-0.09%
2024/07/04	2	57.35	10.8	57.70	58.10	-8.8	4,728	-0.19%
2024/07/03	8	58.22	3	58.33	57.90	5	4,582	0.11%
2024/07/02	25	58.15	13	57.45	58.00	12	4,428	0.27%
2024/07/01	7	55.80	4	55.70	55.80	3	4,059	0.07%
2024/06/28	9	54.72	4	54.83	54.40	5	3,890	0.13%
2024/06/27	5	55.08	0	0.00	52.90	5	3,756	0.13%
2024/06/26	18	54.83	9.4	55.26	54.10	8.6	3,630	0.24%
2024/06/25	19	54.21	3	53.87	55.00	16	3,442	0.46%
2024/06/24	2	55.30	37.1	55.10	54.40	-35.1	3,347	-1.05%
2024/06/21	6	55.41	1	54.50	55.00	5	3,227	0.16%
2024/06/20	29.1	54.79	8.6	54.51	54.70	20.5	3,100	0.66%
2024/06/19	7	52.41	4.1	52.64	52.20	2.9	2,846	0.10%
2024/06/18	6.5	52.81	8	52.83	52.60	-1.5	2,723	-0.06%
2024/06/17	19.5	51.46	13	51.47	52.40	6.5	2,569	0.25%
2024/06/14	22.2	48.82	16	48.17	49.40	6.2	2,355	0.26%
2024/06/13	0	0.00	10	47.35	47.10	-10	2,302	-0.43%
2024/06/12	0	47.20	10	47.95	47.45	-10	2,309	-0.43%
2024/06/11	20.1	49.10	1	49.05	48.15	19.1	2,278	0.84%
2024/06/07	12.2	48.37	9	48.77	48.40	3.2	2,273	0.14%
2024/06/06	10.3	50.78	15	50.57	50.50	-4.8	2,080	-0.23%
2024/06/05	12	49.86	10.8	50.16	50.80	1.2	1,907	0.06%
2024/06/04	0.1	47.58	0.9	47.43	47.25	-0.8	1,630	-0.05%
2024/06/03	8	47.80	2	47.83	47.35	6	1,594	0.38%
2024/05/31	6	46.95	3	47.10	47.15	3	1,528	0.20%
2024/05/30	0	45.50	2	45.33	45.40	-2	1,452	-0.14%
2024/05/28	6	45.50	0	0.00	45.20	6	1,458	0.41%
2024/05/27	6	44.78	0	44.80	44.60	6	1,507	0.40%
2024/05/24	9	45.22	0	0.00	45.00	9	1,516	0.60%
2024/05/22	5	45.44	0	0.00	45.35	5	1,511	0.33%
2024/05/21	7	46.25	0	0.00	45.75	7	1,516	0.46%
2024/05/17	1.1	45.76	2	46.23	46.00	-1	1,511	-0.06%
2024/05/14	1	45.49	0	0.00	45.40	1	1,494	0.07%
2024/05/13	0	0.00	1	46.40	46.10	-1	1,461	-0.07%
2024/05/10	0.1	44.90	0	0.00	45.05	0.1	1,418	0.00%
2024/05/09	0.1	45.37	2	45.13	45.30	-1.9	1,405	-0.14%
2024/05/08	0	0.00	1	44.70	44.65	-1	1,382	-0.07%
2024/05/07	0	43.80	1	44.20	43.95	-1	1,368	-0.07%
2024/05/06	0.1	43.55	0	0.00	43.55	0.1	1,372	0.00%
2024/05/02	0	0.00	1	43.40	43.65	-1	1,469	-0.07%
2024/04/30	0	0.00	1	43.75	43.45	-1	1,525	-0.07%
2024/04/26	0	43.10	0	0.00	42.95	0	1,590	0.00%
2024/04/25	0	43.35	0	0.00	43.35	0	1,585	0.00%
2024/04/23	1.1	44.20	2	44.10	43.40	-0.9	1,628	-0.06%
2024/04/22	0	0.00	2	42.83	42.50	-2	1,682	-0.12%
2024/04/19	1	41.90	6	42.38	42.00	-5	1,681	-0.30%
2024/04/18	0	0.00	1	42.85	43.05	-1	1,680	-0.06%
2024/04/17	1	42.90	4	42.91	42.95	-3	1,683	-0.18%
2024/04/16	0	0.00	1	42.85	42.50	-1	1,679	-0.06%
2024/04/12	1	44.00	0	0.00	43.80	1	1,663	0.06%
2024/04/11	0.1	44.55	1	44.55	44.25	-0.9	1,656	-0.05%
2024/04/10	1	44.85	0	0.00	44.75	1	1,650	0.06%
2024/04/09	6	45.01	0	0.00	44.30	6	1,641	0.37%
2024/04/08	0	43.95	0	0.00	44.35	0	1,619	0.00%
2024/04/03	0	43.10	0	0.00	43.10	0	1,609	0.00%
2024/03/29	0	43.30	0.2	43.40	43.25	-0.2	1,641	-0.01%
2024/03/25	1	43.60	0	0.00	43.50	1	1,656	0.06%
2024/03/21	0.1	42.90	0	0.00	43.30	0.1	1,654	0.01%
2024/03/20	1	42.30	0	0.00	42.50	1	1,656	0.06%
2024/03/19	0.1	42.80	0	0.00	42.70	0.1	1,644	0.01%
2024/03/18	1	42.35	1	42.65	42.65	0	1,641	0.00%
2024/03/15	0	43.45	0	0.00	42.85	0	1,628	0.00%
2024/03/13	2	42.59	2	43.45	43.35	0	1,580	0.00%
2024/03/12	1.1	44.72	1	45.00	44.80	0.1	1,519	0.00%
2024/03/11	1	45.10	0	0.00	45.15	1	1,509	0.07%
2024/03/08	0	45.20	0	0.00	45.15	0	1,515	0.00%
2024/03/07	0	46.05	0	46.45	46.40	0	1,496	0.00%
2024/03/06	1.2	46.60	0	0.00	46.40	1.2	1,496	0.08%
2024/03/04	0.1	47.17	0	0.00	47.00	0.1	1,491	0.01%
2024/03/01	0.1	47.45	5	47.25	47.35	-4.9	1,489	-0.33%
2024/02/29	5	47.75	3.2	47.72	47.55	1.8	1,500	0.12%
2024/02/27	0	0.00	2	46.98	46.30	-2	1,446	-0.14%
2024/02/26	0	0.00	1	46.80	46.50	-1	1,435	-0.07%
2024/02/22	1	45.80	0	0.00	45.75	1	1,409	0.07%
2024/02/21	0.1	46.42	0	0.00	46.15	0.1	1,399	0.01%
2024/02/20	0.1	46.91	0	0.00	46.70	0.1	1,390	0.01%
2024/02/19	0	0.00	0.4	47.20	47.30	-0.4	1,391	-0.03%
2024/02/16	1.1	46.57	0	0.00	46.40	1.1	1,381	0.08%
2024/02/15	0	0.00	0.6	45.55	46.55	-0.6	1,390	-0.05%
2024/02/02	0	45.80	0	0.00	45.45	0	1,474	0.00%
2024/02/01	0	0.00	1	46.40	46.10	-1	1,469	-0.07%
2024/01/30	1	45.60	4	46.25	45.60	-3	1,490	-0.20%
2024/01/26	0	47.05	0	0.00	46.20	0	1,496	0.00%
2024/01/25	1	47.79	1	48.80	47.60	0	1,468	0.00%
2024/01/24	4	48.65	1	48.10	48.35	3	1,421	0.21%
2024/01/23	0	0.00	3	47.30	47.55	-3	1,389	-0.22%
2024/01/22	0	0.00	4	46.55	46.25	-4	1,370	-0.29%
2024/01/19	1	45.79	0	0.00	45.70	1	1,393	0.07%
2024/01/17	0	45.55	0	0.00	45.20	0	1,391	0.00%
2024/01/16	0	46.55	1	46.50	46.65	-1	1,365	-0.07%
2024/01/15	0	0.00	2	45.20	45.10	-2	1,302	-0.15%
2024/01/11	0	0.00	1	44.30	44.25	-1	1,282	-0.08%
2024/01/10	1	43.30	0	0.00	43.25	1	1,309	0.08%
2024/01/09	1.1	43.58	0	0.00	43.55	1.1	1,316	0.09%
2024/01/03	2	44.10	0	0.00	44.10	2	1,332	0.15%
2023/12/27	1	44.60	2	44.45	44.60	-1	1,318	-0.08%
2023/12/26	0	0.00	2	44.20	44.40	-2	1,309	-0.15%
2023/12/22	1	44.26	0	0.00	44.30	1	1,292	0.08%
2023/12/21	2	44.58	0	0.00	44.45	2	1,294	0.15%
2023/12/12	0	45.80	0	0.00	45.65	0	1,295	0.00%
2023/12/07	0	46.45	0.2	46.60	46.45	-0.2	1,303	-0.01%
2023/12/05	0	46.07	0	0.00	46.00	0	1,334	0.00%
2023/12/01	5	46.22	1	46.30	46.05	4	1,370	0.29%
2023/11/30	6	46.00	0	0.00	45.55	6	1,364	0.44%
2023/11/28	2	45.18	1	45.10	45.40	1	1,358	0.07%
2023/11/24	1	44.20	0	0.00	44.70	1	1,355	0.07%
2023/11/22	0	44.25	0	0.00	44.10	0	1,372	0.00%
2023/11/21	0.1	44.10	0	0.00	44.30	0.1	1,395	0.00%
2023/11/20	0	44.10	0.1	44.00	44.00	-0.1	1,422	0.00%
2023/11/17	0	43.80	0	0.00	43.65	0	1,436	0.00%
2023/11/16	0	0.00	1	43.40	43.55	-1	1,452	-0.07%
2023/11/15	2	42.50	0	0.00	42.50	2	1,446	0.14%
2023/11/14	0.1	42.55	0	0.00	42.30	0.1	1,456	0.01%
2023/11/13	2.3	42.91	8.5	42.12	42.35	-6.1	1,475	-0.42%
2023/11/10	1	45.45	0	0.00	45.25	1	1,433	0.07%
2023/11/08	0	0.00	1	46.10	46.00	-1	1,665	-0.06%
2023/11/07	1	45.60	0	0.00	45.75	1	1,687	0.06%
2023/11/06	0	45.40	0	0.00	45.25	0	1,751	0.00%
2023/11/03	1	45.35	1	45.40	45.25	0	1,755	0.00%
2023/11/01	0	45.25	6	45.20	45.05	-6	1,819	-0.33%
2023/10/31	0.1	45.99	17	45.81	45.65	-16.9	1,865	-0.91%
2023/10/30	18	46.89	1	47.45	46.50	17	1,900	0.90%
2023/10/27	1	47.10	0	0.00	46.90	1	1,899	0.05%
2023/10/26	0	0.00	0.1	46.20	45.65	-0.1	1,929	-0.01%
2023/10/25	2	46.35	1	46.40	46.10	1	2,052	0.05%
2023/10/24	0	0.00	1	45.95	45.85	-1	2,138	-0.05%
2023/10/23	0	45.45	0	0.00	45.40	0	2,302	0.00%
2023/10/19	2	45.70	2	45.53	45.20	0	2,659	0.00%
2023/10/18	2.8	44.76	0	0.00	44.40	2.8	2,981	0.09%
2023/10/13	0	0.00	0.5	45.74	45.50	-0.5	4,890	-0.01%
2023/10/12	1	45.20	0	0.00	45.50	1	5,192	0.02%
2023/10/11	1	45.25	0	0.00	45.10	1	5,244	0.02%
2023/10/04	1	45.10	0	0.00	45.05	1	5,341	0.02%
2023/10/03	0	0.00	4	45.70	45.60	-4	5,405	-0.07%
2023/10/02	1	46.00	0	0.00	46.05	1	5,507	0.02%
2023/09/27	0	45.40	0	0.00	45.40	0	5,829	0.00%
2023/09/26	1	45.20	1	45.30	45.20	0	5,859	0.00%
2023/09/19	1.2	46.52	0	0.00	46.50	1.2	6,222	0.02%
2023/09/18	2	46.80	0	0.00	46.90	2	6,234	0.03%
2023/09/15	1	46.30	0	0.00	46.30	1	6,255	0.02%
2023/09/12	0	0.00	1	46.70	46.60	-1	6,293	-0.02%
2023/09/08	6	46.04	0	0.00	46.25	6	6,346	0.09%
2023/09/07	1	51.90	0	0.00	51.50	1	6,345	0.02%
2023/09/05	0	0.00	1	51.10	51.30	-1	6,460	-0.02%
2023/08/30	2	51.15	2	51.30	50.90	0	7,098	0.00%
2023/08/24	2	49.80	0	0.00	49.80	2	7,096	0.03%
2023/08/23	0	50.40	0	0.00	50.20	0	7,078	0.00%
2023/08/22	1	50.20	0	0.00	50.40	1	7,076	0.01%
2023/08/21	1	50.60	0	0.00	50.60	1	7,071	0.01%
2023/08/18	1	50.42	0	0.00	50.30	1	7,083	0.01%
2023/08/17	1	49.95	1	51.30	51.00	0	7,098	0.00%
2023/08/16	0	51.10	0	0.00	50.70	0	7,078	0.00%
2023/08/15	0	51.90	0	0.00	51.80	0	7,067	0.00%
2023/08/14	11.1	52.09	0	0.00	52.00	11.1	7,037	0.16%
2023/08/11	0	0.00	22	58.25	57.70	-22	6,868	-0.32%
2023/08/10	6	57.55	0	0.00	57.50	6	6,945	0.09%
2023/08/09	0	59.60	0	0.00	59.30	0	7,020	0.00%
2023/08/08	3	59.87	1	60.00	60.00	2	7,103	0.03%
2023/08/07	3	59.00	4	59.18	59.20	-1	7,133	-0.01%
2023/08/04	3	57.94	1	58.70	58.80	2	7,128	0.03%
2023/08/02	1	59.10	1	60.20	59.10	0	7,135	0.00%
2023/08/01	7	60.19	0	0.00	59.80	7	7,140	0.10%
2023/07/31	0	0.00	6	60.13	59.50	-6	7,232	-0.08%
2023/07/28	6	61.35	4	61.93	60.30	2	7,232	0.03%
2023/07/27	12	61.88	9	62.36	61.80	3	7,137	0.04%
2023/07/26	9.5	62.24	1	62.70	61.80	8.5	7,080	0.12%
2023/07/25	1	63.70	5	63.46	63.40	-4	6,969	-0.06%
2023/07/24	8	62.19	10.3	62.76	61.80	-2.3	6,873	-0.03%
2023/07/21	49.3	63.38	44.3	62.97	62.40	5	6,799	0.07%
2023/07/20	70.3	64.79	63	65.02	63.30	7.3	6,578	0.11%
2023/07/19	36	62.77	27.3	63.79	65.20	8.7	5,805	0.15%
2023/07/18	10	58.41	5	57.94	59.30	5	5,037	0.10%
2023/07/17	13	58.05	34	58.88	59.20	-21	5,101	-0.41%
2023/07/14	6	56.10	5.4	56.02	56.10	0.6	4,918	0.01%
2023/07/13	4	54.75	0.2	54.90	55.00	3.9	4,875	0.08%
2023/07/12	3	55.20	0	0.00	55.10	3	4,858	0.06%
2023/07/10	7	55.74	3	55.60	55.80	4	4,878	0.08%
2023/07/07	11	56.55	8.1	56.47	56.50	2.9	4,817	0.06%
2023/07/06	9	57.77	8.2	57.13	57.10	0.9	4,714	0.02%
2023/07/05	2	56.64	17	55.91	56.60	-15	4,533	-0.33%
2023/07/04	1	55.00	2	55.00	54.70	-1	4,396	-0.02%
2023/07/03	11	54.85	1	54.70	55.00	10	4,378	0.23%
2023/06/30	3	55.33	1	55.70	55.40	2	4,329	0.05%
2023/06/29	3.3	54.84	1	54.90	55.10	2.3	4,285	0.05%
2023/06/28	0	54.28	0	0.00	54.50	0	4,205	0.00%
2023/06/27	24	53.91	22	54.69	54.70	2	4,142	0.05%
2023/06/21	0	0.00	1	53.10	53.00	-1	4,030	-0.02%
2023/06/16	2	53.30	1	52.90	53.00	1	3,998	0.03%
2023/06/15	1	52.61	0.3	52.80	52.60	0.7	3,976	0.02%
2023/06/14	0	53.60	0	0.00	53.10	0	3,951	0.00%
2023/06/13	0	53.80	11	53.70	54.10	-11	3,929	-0.28%
2023/06/12	1	54.10	0.1	55.10	54.00	0.9	3,891	0.02%
2023/06/09	14	55.44	2.1	54.82	55.50	11.9	3,805	0.31%
2023/06/08	3.4	55.11	21	55.28	55.50	-17.6	3,726	-0.47%
2023/06/07	19	54.41	7	54.59	54.90	12	3,511	0.34%
2023/06/06	7	52.79	2	53.25	52.70	5	3,277	0.15%
2023/06/05	0	51.70	3	51.90	51.90	-3	3,130	-0.10%
2023/06/02	0.1	51.00	0	0.00	50.80	0.1	3,070	0.00%
2023/06/01	2	50.90	0	0.00	50.80	2	3,064	0.07%
2023/05/31	1	50.40	0	0.00	50.30	1	3,040	0.03%
2023/05/29	0	0.00	1	50.50	50.30	-1	3,013	-0.03%
2023/05/26	0	0.00	7	50.10	50.10	-7	3,005	-0.23%
2023/05/25	0	51.00	2.1	51.18	50.60	-2.1	2,996	-0.07%
2023/05/24	0	0.00	1	51.10	51.30	-1	2,984	-0.03%
2023/05/23	3	50.70	0	0.00	51.20	3	2,968	0.10%
2023/05/19	0	49.85	0	0.00	49.70	0	2,925	0.00%
2023/05/18	0	50.20	0.4	50.50	50.10	-0.3	2,895	-0.01%
2023/05/17	0	0.00	6	50.83	50.30	-6	2,870	-0.21%
2023/05/16	0	50.90	1	51.30	50.50	-1	2,835	-0.03%
2023/05/15	6.7	48.71	0	0.00	49.05	6.7	2,725	0.25%
2023/05/12	2	51.30	5	51.64	52.00	-3	2,581	-0.12%
2023/05/11	13	49.39	1	49.05	49.05	12	2,480	0.48%
2023/05/09	1	50.61	1	51.00	51.00	0	2,378	0.00%
2023/05/08	4	52.75	2	51.60	51.60	2	2,322	0.09%
2023/05/05	5	52.58	4	52.60	52.40	1	2,277	0.04%
2023/05/04	0	51.70	3	52.43	53.00	-3	2,150	-0.14%
2023/05/03	0	0.00	1	51.30	51.30	-1	2,072	-0.05%
2023/05/02	1	50.90	1	51.50	51.30	0	2,046	0.00%
2023/04/28	3	51.40	1	51.80	50.80	2	2,008	0.10%
2023/04/27	10	51.30	0	0.00	51.30	10	1,943	0.52%
2023/04/26	2	50.25	5.2	51.28	52.10	-3.2	1,860	-0.17%
2023/04/25	1	51.70	1	52.10	51.20	0	1,751	0.00%
2023/04/24	3.1	51.29	5	51.70	52.00	-1.9	1,649	-0.12%
2023/04/21	0	49.00	1	50.00	49.05	-1	1,492	-0.07%
2023/04/20	1	50.11	3.7	52.33	50.10	-2.6	1,408	-0.19%
2023/04/19	1	49.75	5.1	50.09	50.40	-4.1	1,181	-0.35%
2023/04/17	1	48.40	3	48.00	48.25	-2	1,035	-0.19%
2023/04/14	0	0.00	1	48.18	48.00	-1	1,014	-0.10%
2023/04/13	0	48.30	4	48.35	48.30	-4	993	-0.40%
2023/04/06	0	0.00	0	46.45	46.55	0	1,157	0.00%
2023/03/31	1	46.20	0	0.00	46.15	1	1,154	0.09%
2023/03/30	10	46.42	0	0.00	46.35	10	1,149	0.87%
2023/03/27	0	0.00	1.2	46.08	46.00	-1.2	1,178	-0.10%
2023/03/23	4	45.75	0	0.00	45.75	4	1,184	0.34%
2023/03/22	0	45.10	0	0.00	44.95	0	1,188	0.00%
2023/03/17	3	44.55	0	0.00	44.40	3	1,253	0.24%
2023/03/16	0	45.41	0	0.00	44.50	0	1,274	0.00%
2023/03/15	1	46.20	0	0.00	45.85	1	1,337	0.08%
2023/03/14	1	46.50	0	0.00	46.05	1	1,350	0.08%
2023/03/13	0	46.45	0	0.00	46.50	0	1,354	0.00%
2023/03/10	6	46.75	0	0.00	46.95	6	1,354	0.44%
2023/03/09	1	47.30	0	0.00	47.55	1	1,368	0.07%
2023/03/08	1	47.80	0	0.00	47.50	1	1,372	0.07%
2023/03/07	0	48.20	1	48.15	47.70	-1	1,358	-0.07%
2023/03/03	0	48.10	0	0.00	48.05	0	1,346	0.00%
2023/02/24	0	47.60	0	0.00	47.30	0	1,361	0.00%
2023/02/23	0	47.45	0	0.00	47.75	0	1,362	0.00%
2023/02/21	0	47.95	0	0.00	47.50	0	1,362	0.00%
2023/02/20	2	47.25	0	0.00	47.25	2	1,363	0.15%
2023/02/16	0.1	48.00	0	0.00	47.65	0.1	1,372	0.01%
2023/02/15	0.1	47.99	1	48.50	47.60	-0.9	1,413	-0.06%
2023/02/14	0.1	48.45	7	48.85	48.20	-7	1,412	-0.49%
2023/02/10	4	48.45	0	0.00	47.90	4	1,407	0.28%
2023/02/09	19	47.89	0	0.00	47.90	19	1,395	1.36%
2023/02/08	4	48.58	0	0.00	48.55	4	1,387	0.29%
2023/02/06	0	48.25	0	0.00	48.10	0	1,375	0.00%
2023/02/03	10	48.40	51	48.37	48.40	-41	1,363	-3.01%
2023/01/13	0	0.00	2	45.55	45.55	-2	1,332	-0.15%
2023/01/12	0.2	45.84	3	45.58	45.30	-2.8	1,336	-0.21%
2023/01/06	0	46.50	0	0.00	46.10	0	1,340	0.00%
2023/01/03	1	46.50	8	46.80	46.55	-7	1,352	-0.52%
2022/12/29	1	47.70	0	0.00	47.35	1	1,346	0.07%
2022/12/28	13	47.78	0	0.00	47.65	13	1,345	0.97%
2022/12/27	2.1	48.25	0	0.00	48.80	2.1	1,332	0.15%
2022/12/26	3	48.70	10.7	49.57	49.80	-7.7	1,264	-0.61%
2022/12/23	1	46.50	0	0.00	46.35	1	1,118	0.09%
2022/12/20	6.1	47.31	0	0.00	46.15	6.1	1,127	0.54%
2022/12/19	21	48.42	1	48.80	48.40	20	1,135	1.76%
2022/12/16	27	47.51	0	0.00	47.60	27	1,109	2.43%
2022/12/15	0	47.55	0	0.00	47.25	0	1,106	0.00%
2022/12/14	0	47.75	0	0.00	47.75	0	1,117	0.00%
2022/12/13	4	48.20	4	48.30	48.30	0	1,100	0.00%
2022/12/09	11	46.95	0	0.00	46.85	11	1,050	1.05%
2022/12/08	0	46.90	4	47.45	47.20	-4	1,046	-0.38%
2022/12/07	1	45.25	2	47.48	47.35	-1	1,031	-0.10%
2022/12/06	4	45.35	0	0.00	45.00	4	958	0.42%
2022/12/05	0	45.90	6	46.05	46.25	-6	962	-0.62%
2022/12/02	0	45.65	0	0.00	45.65	0	1,002	0.00%
2022/12/01	10	45.53	0	0.00	46.10	10	1,045	0.96%
2022/11/30	2	44.45	0	0.00	44.45	2	1,048	0.19%
2022/11/29	0	43.70	0	0.00	43.90	0	1,066	0.00%
2022/11/24	0	43.85	0	0.00	43.95	0	1,159	0.00%
2022/11/23	0	0.00	0.2	44.00	44.35	-0.2	1,174	-0.02%
2022/11/22	3	43.85	0	0.00	43.50	3	1,187	0.25%
2022/11/21	1	44.20	0	0.00	44.15	1	1,186	0.08%
2022/11/17	0	0.00	11	43.30	43.30	-11	1,201	-0.92%
2022/11/15	5	43.75	5	43.90	43.35	0	1,210	0.00%
2022/11/14	16	43.04	0	0.00	43.35	16	1,217	1.32%
2022/11/11	49	43.79	0	0.00	43.50	49	1,197	4.10%
2022/11/10	0	0.00	2	45.00	44.95	-2	1,156	-0.17%
2022/11/09	7	45.00	0	0.00	44.95	7	1,161	0.61%
2022/11/08	2	44.70	0	0.00	44.50	2	1,174	0.17%
2022/11/01	0.1	44.00	8	43.90	43.60	-8	1,195	-0.66%
2022/10/31	1	43.15	0	0.00	43.55	1	1,197	0.08%
2022/10/27	1	43.60	0	0.00	43.70	1	1,209	0.08%
2022/10/26	1	43.10	0	0.00	43.05	1	1,213	0.09%
2022/10/21	1	44.55	0	0.00	44.40	1	1,223	0.08%
2022/10/17	0.5	44.80	0	0.00	45.70	0.5	1,270	0.04%
2022/10/14	1	45.60	0	0.00	45.75	1	1,269	0.08%
2022/10/13	0	45.45	0	0.00	45.15	0	1,271	0.00%
2022/10/11	0	46.10	0	0.00	46.45	0	1,258	0.00%
2022/10/07	3	47.23	0	0.00	47.25	3	1,258	0.24%
2022/10/06	0	46.90	0	0.00	47.00	0	1,255	0.00%
2022/09/29	1	45.60	0	0.00	45.60	1	1,239	0.08%
2022/09/28	1.7	45.16	0	0.00	45.35	1.7	1,237	0.14%
2022/09/27	1	45.55	0	0.00	47.10	1	1,226	0.08%
2022/09/26	2.1	46.44	0	0.00	46.40	2.1	1,230	0.17%
2022/09/23	1	48.40	0	0.00	48.35	1	1,226	0.08%
2022/09/22	1	48.42	0	0.00	49.40	1	1,249	0.08%
2022/09/21	1.1	49.45	0	0.00	49.35	1.1	1,278	0.09%
2022/09/20	1	50.20	0	0.00	50.10	1	1,263	0.08%
2022/09/19	1.1	50.34	0	0.00	50.10	1.1	1,276	0.09%
2022/09/12	1	52.00	0	0.00	51.90	1	1,305	0.08%
2022/09/08	2	52.10	5	51.84	52.20	-3	1,287	-0.23%
2022/09/07	1	60.40	0	0.00	60.60	1	1,246	0.08%
2022/09/06	1	61.60	0	0.00	60.80	1	1,199	0.08%
2022/09/02	1	62.80	1	62.80	62.80	0	1,166	0.00%
2022/08/31	0	0.00	2	63.75	62.90	-2	1,144	-0.17%
2022/08/25	0	0.00	0	61.90	61.70	0	1,038	0.00%
2022/08/24	0	62.00	1	62.20	61.90	-1	1,032	-0.09%
2022/08/22	0	0.00	1	61.90	61.50	-1	1,017	-0.10%
2022/08/19	0	60.80	0	0.00	61.10	0	1,003	0.00%
2022/08/16	0	0.00	1	60.80	60.60	-1	983	-0.10%
2022/08/12	0	0.00	1	59.40	59.40	-1	957	-0.10%
2022/08/11	0	0.00	1	58.80	58.90	-1	949	-0.11%
2022/08/04	1	57.10	0	0.00	57.00	1	973	0.10%
2022/08/02	1	58.10	0	0.00	58.10	1	970	0.10%
2022/07/28	1	58.30	1	60.20	58.30	0	995	0.00%
2022/07/21	1	57.40	0	0.00	58.10	1	963	0.10%
2022/07/20	0	0.00	2	57.70	57.80	-2	973	-0.21%
2022/07/15	0	0.00	3	56.90	57.00	-3	1,111	-0.27%
2022/07/12	2	57.25	0	0.00	57.10	2	1,343	0.15%
2022/07/06	26	58.41	25	57.20	57.20	1	1,360	0.07%
2022/07/01	2	58.45	0.1	58.40	58.10	1.9	1,361	0.14%
2022/06/30	1.1	60.69	0	0.00	60.20	1.1	1,344	0.08%
2022/06/29	1	61.30	1	61.90	62.00	0	1,318	0.00%
2022/06/24	0	0.00	12	59.30	60.50	-12	1,306	-0.92%
2022/06/23	2	58.55	1	58.70	58.50	1	1,288	0.08%
2022/06/16	0	0.00	1	60.30	59.50	-1	1,367	-0.07%
2022/06/14	1	58.60	0	0.00	59.10	1	1,368	0.07%
2022/06/08	2	60.60	1	60.40	60.10	1	1,330	0.08%
2022/06/07	2	59.60	0	0.00	60.10	2	1,327	0.15%
2022/06/06	1	59.80	0	0.00	59.70	1	1,335	0.07%
2022/05/31	0	0.00	5	59.50	59.90	-5	1,360	-0.37%
2022/05/24	1	58.30	0	0.00	58.30	1	1,381	0.07%
2022/05/20	2	58.90	2	58.90	58.90	0	1,397	0.00%
2022/05/18	5	59.20	0	0.00	59.10	5	1,427	0.35%
2022/05/17	1	58.60	0	0.00	58.60	1	1,435	0.07%
2022/05/16	0	0.00	1	59.40	58.50	-1	1,452	-0.07%
2022/05/13	1	57.60	0	0.00	58.60	1	1,450	0.07%
2022/05/12	1	58.80	0	0.00	58.30	1	1,433	0.07%
2022/05/11	3	60.23	0	0.00	59.90	3	1,421	0.21%
2022/05/10	1	58.80	1	60.30	60.30	0	1,420	0.00%
2022/05/09	1	60.11	1	60.60	59.60	0	1,425	0.00%
2022/05/06	1	61.20	0	0.00	61.00	1	1,425	0.07%
2022/05/05	0	0.00	4	61.60	61.70	-4	1,442	-0.28%
2022/04/28	8	63.09	0	0.00	62.70	8	1,437	0.56%
2022/04/27	0	0.00	27	62.40	62.70	-27	1,438	-1.88%
2022/04/25	1	63.60	0	0.00	63.60	1	1,392	0.07%
2022/04/22	6	66.10	6	65.60	65.70	0	1,352	0.00%
2022/04/21	1	66.20	6	66.70	66.20	-5	1,327	-0.38%
2022/04/20	1	64.70	0.2	63.80	64.80	0.8	1,270	0.06%
2022/04/19	14	64.61	2	64.49	64.40	12	1,257	0.95%
2022/04/18	22.2	64.71	4	66.20	65.80	18.2	1,217	1.49%
2022/04/15	1	63.30	1	63.20	63.20	0	1,043	0.00%
2022/04/07	0	0.00	40.5	62.02	62.30	-40.5	1,033	-3.92%
2022/03/31	0	0.00	1	62.30	62.60	-1	1,019	-0.10%
2022/03/30	0	0.00	3	63.00	62.80	-3	1,045	-0.29%
2022/03/29	43.5	63.39	0	0.00	63.50	43.5	1,053	4.13%
2022/03/28	0	62.00	1	62.60	62.80	-1	1,038	-0.09%
2022/03/25	1	62.30	1	62.40	62.40	0	1,028	0.00%
2022/03/24	2	62.20	2	62.70	62.70	0	1,018	0.00%
2022/03/23	2	61.95	0.5	62.18	62.20	1.5	997	0.15%
2022/03/22	0	0.00	2	60.10	60.50	-2	934	-0.21%
2022/03/14	1	58.50	0	0.00	58.50	1	953	0.10%
2022/03/11	0	57.90	0	0.00	58.10	0	958	0.00%
2022/03/09	0	0.00	6	56.40	57.00	-6	967	-0.62%
2022/03/08	3	55.73	27	56.44	55.70	-24	983	-2.44%
2022/03/03	1	59.60	6	59.70	59.60	-5	987	-0.51%
2022/03/02	0	0.00	1	59.40	59.30	-1	1,003	-0.10%
2022/02/25	0	0.00	6	58.77	58.80	-6	1,000	-0.60%
2022/02/24	1	59.50	1	58.70	58.70	0	1,008	0.00%
2022/02/22	5	60.50	0	0.00	60.00	5	1,019	0.49%
2022/02/21	0	0.00	4	61.40	61.30	-4	1,012	-0.39%
2022/02/07	1	59.30	1	59.70	59.70	0	1,149	0.00%
2022/01/25	0	0.00	0.3	57.10	57.10	-0.3	1,224	-0.03%
2022/01/20	0	0.00	1	58.40	58.10	-1	1,431	-0.07%
2022/01/18	0	0.00	0.1	59.70	59.10	-0.1	1,437	-0.01%
2022/01/17	0	0.00	1	59.60	59.30	-1	1,442	-0.07%
2022/01/07	0	0.00	1	59.50	59.50	-1	1,501	-0.07%
2022/01/06	1.1	59.91	2	59.90	60.00	-0.9	1,499	-0.06%
2022/01/03	0	0.00	7	60.20	60.20	-7	1,502	-0.47%
2021/12/30	0	0.00	3	60.70	60.50	-3	1,508	-0.20%
2021/12/29	1	60.90	0	0.00	60.40	1	1,519	0.07%
2021/12/22	0	0.00	3	61.53	61.80	-3	1,497	-0.20%
2021/12/20	0	0.00	3	61.50	61.30	-3	1,505	-0.20%
2021/12/17	0	0.00	8	61.09	60.50	-8	1,503	-0.53%
2021/12/16	1	61.70	0	0.00	61.20	1	1,507	0.07%
2021/12/15	0	0.00	2	61.40	61.60	-2	1,508	-0.13%
2021/12/09	10	62.10	10	62.50	61.70	0	1,579	0.00%
2021/12/06	1	62.20	1	62.10	62.10	0	1,678	0.00%
2021/12/02	1	62.20	0	0.00	61.70	1	1,766	0.06%
2021/11/30	0	0.00	1	61.20	62.50	-1	1,883	-0.05%
2021/11/29	3	61.20	1	61.10	61.10	2	1,903	0.11%
2021/11/26	3	61.83	0	0.00	62.30	3	1,916	0.16%
2021/11/25	1	61.90	1	62.20	62.00	0	1,910	0.00%
2021/11/23	5.4	61.86	0	0.00	61.70	5.4	1,938	0.28%
2021/11/22	2	62.30	0	0.00	62.30	2	1,931	0.10%
2021/11/19	26	62.88	1	62.40	62.30	25	1,924	1.30%
2021/11/18	1	63.80	5	63.80	63.50	-4	1,917	-0.21%
2021/11/17	4	62.55	0	0.00	62.60	4	1,913	0.21%
2021/11/16	2	63.00	0	0.00	62.70	2	1,923	0.10%
2021/11/15	0.2	62.70	0	0.00	62.60	0.2	1,931	0.01%
2021/11/10	0	0.00	6	64.40	64.50	-6	1,975	-0.30%
2021/11/09	1	64.40	1	64.80	64.20	0	1,971	0.00%
2021/11/05	1.1	65.68	0	0.00	65.40	1.1	1,983	0.06%
2021/11/04	7	66.60	0	0.00	66.30	7	1,988	0.35%
2021/11/03	0	0.00	1	66.60	66.60	-1	1,983	-0.05%
2021/11/01	1	66.20	31	65.11	65.30	-30	1,930	-1.55%
2021/10/29	49	66.97	8	67.91	66.50	41	1,919	2.14%
2021/10/26	1	59.10	0	0.00	59.30	1	1,907	0.05%
2021/10/22	1.3	58.65	2	58.90	58.60	-0.7	1,967	-0.04%
2021/10/21	0	59.30	0	0.00	59.00	0	1,980	0.00%
2021/10/20	2	59.80	0.1	60.00	59.40	1.9	1,992	0.10%
2021/10/19	4	59.80	2.5	60.49	60.60	1.5	1,985	0.08%
2021/10/18	2	58.95	0	0.00	58.90	2	1,974	0.10%
2021/10/15	1	58.90	0	0.00	59.40	1	1,994	0.05%
2021/10/14	1	57.30	0	0.00	59.80	1	2,034	0.05%
2021/10/06	0	0.00	1	56.80	56.60	-1	2,101	-0.05%
2021/10/05	1	55.80	2	57.55	57.70	-1	2,115	-0.05%
2021/10/04	1	58.50	1	57.80	57.20	0	2,120	0.00%
2021/10/01	1	59.80	0	0.00	59.40	1	2,110	0.05%
2021/09/30	0	0.00	1	60.80	60.90	-1	2,098	-0.05%
2021/09/16	1	63.10	0	0.00	62.50	1	2,184	0.05%
2021/09/13	2	64.80	1	65.00	64.80	1	2,168	0.05%
2021/09/10	0	0.00	4	71.40	71.60	-4	2,159	-0.19%
2021/09/09	2	71.10	0	0.00	71.10	2	2,118	0.09%
2021/09/08	1	71.60	5	71.90	71.70	-4	2,105	-0.19%
2021/09/07	3	72.93	3	72.63	73.00	0	2,105	0.00%
2021/09/06	3	71.10	0	0.00	71.10	3	2,104	0.14%
2021/09/03	3	72.80	0	0.00	73.00	3	2,136	0.14%
2021/09/02	0	0.00	5	73.08	72.50	-5	2,150	-0.23%
2021/09/01	0	0.00	5	71.50	71.50	-5	2,102	-0.24%
2021/08/31	2	71.30	31	70.90	71.00	-29	2,162	-1.34%
2021/08/26	10	69.10	1	69.90	70.00	9	2,569	0.35%
2021/08/25	0	0.00	1	69.10	69.00	-1	2,724	-0.04%
2021/08/24	0	0.00	2	68.20	68.00	-2	2,740	-0.07%
2021/08/20	1	67.10	1	67.80	67.30	0	2,841	0.00%
2021/08/19	3	67.80	1	69.20	67.50	2	2,879	0.07%
2021/08/18	0	0.00	1	67.60	69.00	-1	2,896	-0.03%
2021/08/16	1	68.10	2	68.90	68.90	-1	3,071	-0.03%
2021/08/13	17	71.02	8	70.59	69.40	9	3,210	0.28%
2021/08/11	11	68.44	0	0.00	68.50	11	3,241	0.34%
2021/08/10	14	69.28	0	0.00	69.30	14	3,262	0.43%
2021/08/09	1	70.61	3	71.47	70.60	-2	3,322	-0.06%
2021/08/05	3	70.47	0	0.00	70.50	3	3,412	0.09%
2021/08/03	3	70.70	0	0.00	70.90	3	3,530	0.08%
2021/08/02	5	71.74	7	71.59	71.70	-2	3,501	-0.06%
2021/07/30	3	70.57	0	0.00	70.20	3	3,434	0.09%
2021/07/28	1	67.90	0	0.00	67.90	1	3,334	0.03%
2021/07/27	1	68.60	0	0.00	68.60	1	3,358	0.03%
2021/07/21	1	68.10	0	0.00	67.80	1	3,397	0.03%
2021/07/16	0	0.00	14	68.50	68.50	-14	3,372	-0.42%
2021/07/15	7	68.70	11	69.66	68.90	-4	3,405	-0.12%
2021/07/09	4	67.30	1	67.90	67.20	3	3,407	0.09%
2021/07/07	12	68.20	14	68.81	68.00	-2	3,507	-0.06%
2021/07/06	3	68.50	0	0.00	68.50	3	3,619	0.08%
2021/07/05	10	68.26	0	0.00	68.50	10	3,651	0.27%
2021/07/01	2	68.80	0	0.00	68.70	2	3,652	0.05%
2021/06/28	0	0.00	1	68.80	68.70	-1	3,719	-0.03%
2021/06/25	1	68.60	0	0.00	68.60	1	3,892	0.03%
2021/06/21	1	69.80	0	0.00	68.80	1	3,946	0.03%
2021/06/18	0	0.00	1	70.40	70.50	-1	3,920	-0.03%
2021/06/16	3	70.13	0	0.00	70.10	3	3,921	0.08%
2021/06/15	0	0.00	1	70.80	70.60	-1	3,925	-0.03%
2021/06/11	3	73.03	1	71.40	71.20	2	3,909	0.05%
2021/06/10	2	72.60	0	0.00	72.90	2	3,849	0.05%
2021/06/08	1	72.90	0	0.00	72.80	1	3,766	0.03%
2021/06/07	0	0.00	5	72.16	71.90	-5	3,702	-0.14%
2021/06/04	2	72.65	2	72.35	71.50	0	3,661	0.00%
2021/06/03	10	71.66	6	72.18	72.30	4	3,561	0.11%
2021/06/02	1	70.00	5	69.92	70.50	-4	3,363	-0.12%
2021/05/31	0	0.00	1	67.40	67.70	-1	3,309	-0.03%
2021/05/28	6	69.32	2	69.65	68.90	4	3,293	0.12%
2021/05/25	1	67.60	0	0.00	67.60	1	3,215	0.03%
2021/05/24	18	70.21	0	0.00	69.40	18	3,149	0.57%
2021/05/21	0	0.00	2	69.65	70.00	-2	3,067	-0.07%
2021/05/20	1	66.20	2	67.65	66.30	-1	2,964	-0.03%
2021/05/19	0	0.00	4	66.78	66.30	-4	2,942	-0.14%
2021/05/18	3	66.87	1	66.60	66.70	2	2,892	0.07%
2021/05/17	1	66.50	1	66.20	65.80	0	2,854	0.00%
2021/05/13	12	67.76	11	66.62	64.70	1	2,752	0.04%
2021/05/12	2	66.75	9	66.27	66.30	-7	2,655	-0.26%
2021/05/11	1	62.80	0	0.00	62.80	1	2,507	0.04%
2021/05/04	1	63.20	0	0.00	63.00	1	2,469	0.04%
2021/05/03	1	65.20	0	0.00	65.00	1	2,461	0.04%
2021/04/27	0	0.00	0.4	67.70	67.70	-0.4	2,511	-0.02%
2021/04/22	2	67.85	1	69.30	67.30	1	2,517	0.04%
2021/04/20	1	69.40	0	0.00	69.60	1	2,479	0.04%
2021/04/16	1	69.70	0	0.00	69.40	1	2,488	0.04%
2021/04/13	3	69.53	0	0.00	69.30	3	2,498	0.12%
2021/04/12	1	70.40	1	70.90	70.50	0	2,447	0.00%
2021/04/09	0	0.00	0.1	68.25	68.50	-0.1	2,364	0.00%
2021/04/06	1	67.20	0	0.00	67.20	1	2,337	0.04%
2021/04/01	1.1	67.82	2	67.70	68.10	-0.9	2,337	-0.04%
2021/03/31	2	68.90	1	69.00	68.40	1	2,354	0.04%
2021/03/30	2	70.70	3	70.90	69.60	-1	2,324	-0.04%
2021/03/29	0	0.00	1	68.90	68.80	-1	2,177	-0.05%
2021/03/25	0	0.00	1	68.40	68.10	-1	2,349	-0.04%
2021/03/24	1	69.20	1	70.10	69.20	0	2,399	0.00%
2021/03/15	1	67.90	0	0.00	67.60	1	2,651	0.04%
2021/03/12	1	67.70	0	0.00	67.80	1	2,683	0.04%
2021/03/10	2	69.10	3	68.87	68.70	-1	2,677	-0.04%
2021/03/09	0	0.00	1	67.10	68.20	-1	2,652	-0.04%
2021/03/05	2	68.85	3	67.87	69.60	-1	2,625	-0.04%
2021/03/04	5	66.98	0	0.00	67.40	5	2,552	0.20%
2021/03/02	3	67.43	1	67.90	66.20	2	2,520	0.08%
2021/02/23	1	65.60	0	0.00	65.70	1	2,627	0.04%
2021/02/22	0	0.00	8	67.01	67.80	-8	2,606	-0.31%
2021/02/19	7	66.30	8	63.53	65.50	-1	2,577	-0.04%
2021/02/18	0	0.00	14	62.86	64.10	-14	2,572	-0.54%
2021/02/17	12	61.13	0	0.00	61.60	12	2,578	0.47%
2021/02/05	8	61.98	0	0.00	61.60	8	2,731	0.29%
2021/02/04	0	0.00	7	62.64	62.50	-7	2,734	-0.26%
2021/02/03	7	61.74	5	61.60	61.90	2	2,748	0.07%
2021/02/01	0	0.00	1	60.60	60.30	-1	2,792	-0.04%
2021/01/29	0	0.00	1	60.70	60.10	-1	2,800	-0.04%
2021/01/27	0	0.00	5	61.70	61.70	-5	2,837	-0.18%
2021/01/26	1	61.60	0	0.00	61.80	1	2,843	0.04%
2021/01/25	4	61.65	4	62.70	63.20	0	2,854	0.00%
2021/01/22	1	59.20	0	0.00	59.50	1	2,833	0.04%
2021/01/21	1	61.60	1	61.70	60.40	0	2,807	0.00%
2021/01/20	1	63.20	0	0.00	61.90	1	2,806	0.04%
2021/01/19	0	0.00	3	65.20	64.70	-3	2,780	-0.11%
2021/01/18	0	0.00	18.3	64.98	65.10	-18.3	2,788	-0.66%
2021/01/15	0	0.00	0	64.80	64.50	0	2,791	0.00%
2021/01/14	0	0.00	5	65.42	65.70	-5	2,763	-0.18%
2021/01/13	0	0.00	10	65.90	65.60	-10	2,757	-0.36%
2021/01/12	27	67.54	16	67.34	66.50	11	2,734	0.40%
2021/01/11	1	68.20	0	0.00	67.70	1	2,712	0.04%
2021/01/08	1.1	69.60	0	0.00	69.30	1.1	2,700	0.04%
2021/01/06	0.1	69.50	0	0.00	69.20	0.1	2,705	0.00%
2021/01/05	0	0.00	0.4	68.60	68.60	-0.4	2,685	-0.01%
2021/01/04	2.1	69.45	2	70.15	69.00	0.1	2,693	0.00%
2020/12/31	1	69.30	20	69.38	69.30	-19	2,673	-0.71%
2020/12/29	25	68.80	5	68.50	68.50	20	2,675	0.75%
2020/12/28	0.3	69.10	0	0.00	68.80	0.3	2,706	0.01%
2020/12/25	1	69.10	0	0.00	69.10	1	2,697	0.04%
2020/12/24	0	0.00	1	69.80	69.70	-1	2,662	-0.04%
2020/12/23	0	0.00	3	70.57	69.20	-3	2,695	-0.11%
2020/12/22	3	69.10	1	71.80	69.10	2	2,812	0.07%
2020/12/21	10	73.93	20	73.27	73.60	-10	2,816	-0.36%
2020/12/18	1	70.40	1	71.80	72.20	0	2,733	0.00%
2020/12/17	0.4	69.90	1	70.80	70.40	-0.6	2,781	-0.02%
2020/12/16	3.1	70.03	4	70.80	70.30	-0.9	2,804	-0.03%
2020/12/15	0.2	69.10	10	69.70	68.60	-9.9	2,823	-0.35%
2020/12/14	2	68.80	15	69.77	69.70	-13	2,821	-0.46%
2020/12/09	1	66.10	0	0.00	65.70	1	2,850	0.04%
2020/12/03	0	0.00	3	66.20	66.10	-3	3,898	-0.08%
2020/12/02	4	66.45	5	67.38	66.40	-1	4,002	-0.02%
2020/12/01	0	0.00	6	67.55	67.50	-6	4,057	-0.15%
2020/11/30	1.7	67.01	13	66.75	66.60	-11.3	4,107	-0.28%
2020/11/27	0	0.00	40	65.75	65.60	-40	4,143	-0.97%
2020/11/25	3	64.80	4	65.35	65.20	-1	4,430	-0.02%
2020/11/24	23.2	66.42	27	65.72	65.90	-3.8	4,646	-0.08%
2020/11/23	0	0.00	10	68.91	68.30	-10	5,065	-0.20%
2020/11/20	15	68.20	5	68.50	68.20	10	5,194	0.19%
2020/11/19	5	68.00	6	68.85	68.60	-1	5,278	-0.02%
2020/11/18	32.1	68.19	7.1	68.45	68.00	25	5,427	0.46%
2020/11/17	1	68.80	10	68.60	68.60	-9	5,460	-0.16%
2020/11/16	17	69.82	3	69.50	69.40	14	5,590	0.25%
2020/11/13	47	69.78	17	70.02	69.40	30	5,688	0.53%
2020/11/12	3.1	66.56	0	0.00	66.50	3.1	5,652	0.05%
2020/11/10	7	67.46	1	67.80	66.20	6	5,770	0.10%
2020/11/06	0	0.00	21	66.74	66.80	-21	5,841	-0.36%
2020/11/05	1	66.40	1	67.70	66.70	0	5,945	0.00%
2020/11/04	0	0.00	6	64.60	64.60	-6	5,980	-0.10%
2020/11/03	22.4	64.79	14	64.67	64.60	8.4	6,023	0.14%
2020/11/02	2.1	63.20	2	63.65	64.00	0.1	6,111	0.00%
2020/10/28	2	64.10	1.5	64.77	64.00	0.5	6,466	0.01%
2020/10/27	7	65.07	1	66.00	65.20	6	6,532	0.09%
2020/10/26	5.2	65.96	0.2	72.90	65.70	5	6,598	0.08%
2020/10/22	7	66.81	0	0.00	66.40	7	7,089	0.10%
2020/10/19	24	67.40	25	67.80	67.50	-1	7,781	-0.01%
2020/10/16	1	66.80	0	0.00	66.80	1	8,161	0.01%
2020/10/15	0	0.00	2	68.30	68.20	-2	8,492	-0.02%
2020/10/14	2	69.70	0	0.00	69.50	2	9,027	0.02%
2020/10/12	6	68.08	1	67.10	66.70	5	10,028	0.05%
2020/10/08	0	0.00	13	69.32	68.60	-13	10,561	-0.12%
2020/10/07	5	69.16	5	69.54	68.80	0	11,234	0.00%
2020/10/06	2	69.35	1.8	69.50	69.40	0.2	12,083	0.00%
2020/09/28	2	67.80	3	67.80	67.80	-1	14,310	-0.01%
2020/09/25	22	66.68	3	65.37	65.40	19	14,487	0.13%
2020/09/24	13	69.64	0.2	69.10	68.70	12.8	14,653	0.09%
2020/09/23	0	0.00	1.1	70.86	71.10	-1.1	15,065	-0.01%
2020/09/22	2	72.65	0	0.00	71.10	2	15,679	0.01%
2020/09/21	5	74.36	7	73.60	73.40	-2	15,669	-0.01%
2020/09/18	23	73.67	20.1	73.30	73.30	2.9	15,890	0.02%
2020/09/14	0	0.00	0	75.00	74.90	0	16,342	0.00%
2020/09/11	118	75.32	104	75.23	74.90	14	16,494	0.08%	大買/大賣/
2020/09/10	3	79.73	2	79.58	78.70	1	16,355	0.01%
2020/09/09	37	80.59	1	80.40	79.60	36	16,316	0.22%
2020/09/08	14	82.75	71	82.59	83.50	-57	16,168	-0.35%
2020/09/07	1	78.20	11	78.80	78.00	-10	15,895	-0.06%
2020/09/04	1	77.70	3	77.83	77.70	-2	15,958	-0.01%
2020/09/03	2	79.25	0	0.00	78.40	2	16,095	0.01%
2020/09/01	3	81.27	1	82.20	80.10	2	16,713	0.01%
2020/08/31	1	80.60	9	80.91	80.30	-8	16,969	-0.05%
2020/08/28	36	81.53	17	82.45	80.90	19	17,536	0.11%
2020/08/27	7	81.26	28	79.68	82.90	-21	17,363	-0.12%
2020/08/26	2	75.90	0	0.00	76.60	2	17,055	0.01%
2020/08/25	90	74.60	20	74.80	74.90	70	16,943	0.41%
2020/08/24	0	0.00	3	74.77	74.60	-3	16,877	-0.02%
2020/08/21	26	72.49	25	72.79	73.00	1	16,766	0.01%
2020/08/20	2	71.75	2	73.05	72.50	0	16,894	0.00%
2020/08/19	9	74.03	11	73.63	74.00	-2	16,832	-0.01%
2020/08/18	7	73.71	5	74.04	73.90	2	16,815	0.01%
2020/08/17	1	71.30	1	71.90	71.90	0	16,849	0.00%
2020/08/14	8	71.33	8	72.00	71.60	0	17,034	0.00%
2020/08/13	38	70.34	37	70.62	69.70	1	17,018	0.01%
2020/08/12	3	72.00	9	71.70	71.20	-6	16,978	-0.04%
2020/08/11	59	71.77	44	72.46	71.30	15	16,935	0.09%
2020/08/10	13	73.84	10	73.87	73.70	3	16,836	0.02%
2020/08/07	3	73.27	49	74.10	73.10	-46	16,780	-0.27%
2020/08/06	69	74.12	145	74.30	73.60	-76	16,737	-0.45%	大賣/
2020/08/05	109	77.22	33	77.57	77.60	76	16,642	0.46%	大買/
2020/08/04	3	77.37	22	76.79	76.20	-19	16,504	-0.12%
2020/08/03	46	77.30	20.4	77.80	77.20	25.6	16,429	0.16%
2020/07/31	4	75.62	0	0.00	74.60	4	16,285	0.02%
2020/07/30	0	0.00	3	75.00	74.40	-3	16,278	-0.02%
2020/07/29	27	74.29	27	74.52	73.50	0	16,244	0.00%
2020/07/28	22	72.67	19	73.38	73.10	3	16,024	0.02%
2020/07/27	6	73.62	42	72.50	72.50	-36	15,749	-0.23%
2020/07/24	25	77.73	15	76.73	75.70	10	15,487	0.06%
2020/07/23	188	80.42	162	81.65	79.30	26	15,306	0.17%	大買/大賣/
2020/07/22	36	83.10	25	82.80	81.60	11	15,082	0.07%
2020/07/21	177	80.23	175	80.56	80.40	2	14,698	0.01%	大買/大賣/
2020/07/20	570	76.48	435	77.82	79.80	135	14,369	0.94%	大買/大賣/鉅額交易
2020/07/17	15	82.07	212	79.05	78.20	-197	13,837	-1.42%	大賣/鉅額交易
2020/07/16	78	89.59	63	88.29	86.80	15	13,266	0.11%
2020/07/15	48	88.66	42	87.73	86.60	6	12,856	0.05%
2020/07/14	167	88.96	184	89.93	87.60	-17	12,313	-0.14%	大買/大賣/
2020/07/13	190	93.53	139	95.09	90.40	51	11,629	0.44%	大買/大賣/
2020/07/10	119.2	91.31	99	92.20	92.10	20.2	10,778	0.19%	大買/
2020/07/09	31	80.32	35	79.50	86.40	-4	9,478	-0.04%
2020/07/08	54	78.18	58	77.67	78.60	-4	9,022	-0.04%
2020/07/07	104	76.04	92	76.37	75.60	12	8,707	0.14%	大買/
2020/07/06	76	80.02	60	79.65	79.50	16	8,444	0.19%
2020/07/03	112	79.28	101	79.68	79.30	11	8,218	0.13%	大買/大賣/
2020/07/02	37	79.72	24	79.59	79.20	13	7,905	0.16%
2020/07/01	42	77.77	47	78.36	80.90	-5	7,421	-0.07%
2020/06/30	114	74.37	114	74.54	75.00	0	6,760	0.00%	大買/大賣/
2020/06/29	83	75.53	22.3	76.85	74.10	60.7	6,690	0.91%
2020/06/24	92	76.75	84	77.95	73.60	8	6,415	0.12%
2020/06/23	90	76.93	4	77.75	77.50	86	6,160	1.40%
2020/06/22	74	76.47	9	76.52	77.00	65	6,017	1.08%
2020/06/19	3	78.70	3	80.47	78.00	0	5,827	0.00%
2020/06/18	138	79.62	12	80.63	80.90	126	5,686	2.22%	大買/鉅額交易
2020/06/17	3	78.00	1	78.30	77.80	2	5,480	0.04%
2020/06/16	1	77.50	1	80.00	77.10	0	5,344	0.00%
2020/06/15	1	77.30	3.3	78.13	78.50	-2.3	5,279	-0.04%
2020/06/12	1	70.50	2	74.60	75.00	-1	5,111	-0.02%
2020/06/11	38	77.72	37	78.86	73.60	1	5,070	0.02%
2020/06/10	4	79.38	11	79.24	80.10	-7	4,906	-0.14%
2020/06/09	12	75.48	12	75.98	76.60	0	4,727	0.00%
2020/06/08	70	80.65	92	80.98	78.00	-22	4,441	-0.50%
2020/06/05	132	76.85	124	76.77	78.00	8	3,973	0.20%	大買/大賣/
2020/06/04	29	76.10	25.1	76.05	76.40	3.9	3,565	0.11%
2020/06/03	0	0.00	5.2	69.50	69.50	-5.2	2,872	-0.18%
2020/06/02	9	61.93	7	61.79	63.20	2	2,848	0.07%
2020/05/29	9	56.74	0	0.00	57.80	9	2,580	0.35%
2020/05/27	1	59.20	7	58.30	58.00	-6	2,500	-0.24%
2020/05/26	1	57.80	1	58.40	57.80	0	2,303	0.00%
2020/05/25	0	0.00	5	57.20	57.30	-5	2,206	-0.23%
2020/05/22	25	56.96	20	55.98	56.40	5	2,100	0.24%
2020/05/21	6	57.28	7	55.73	57.80	-1	1,941	-0.05%
2020/05/20	1	53.90	9	52.71	52.60	-8	1,730	-0.46%
2020/05/19	1	51.90	1	52.40	51.30	0	1,706	0.00%
2020/05/18	2	50.60	0	0.00	50.70	2	1,686	0.12%
2020/05/14	8	50.85	10	50.65	49.50	-2	1,645	-0.12%
2020/05/13	0	0.00	1	49.20	50.00	-1	1,620	-0.06%
2020/05/11	2	49.10	0	0.00	49.10	2	1,611	0.12%
2020/05/08	6	50.08	1	50.20	49.90	5	1,598	0.31%
2020/05/06	5	51.34	6	51.48	50.00	-1	1,580	-0.06%
2020/05/05	1	48.80	22	49.13	50.90	-21	1,499	-1.40%
2020/05/04	16	47.15	1	48.25	47.85	15	1,462	1.03%
2020/04/30	25	48.25	39	48.06	48.20	-14	1,459	-0.96%
2020/04/29	0	0.00	16	48.26	48.30	-16	1,467	-1.09%
2020/04/28	18	47.85	9	48.34	47.90	9	1,473	0.61%
2020/04/27	0	0.00	1	46.10	46.40	-1	1,461	-0.07%
2020/04/23	2	45.48	0	0.00	45.20	2	1,450	0.14%
2020/04/22	1	43.80	7	44.21	44.25	-6	1,426	-0.42%
2020/04/21	15	43.74	0	0.00	42.95	15	1,400	1.07%
2020/04/16	3	42.25	0	0.00	42.55	3	1,293	0.23%
2020/04/15	2	42.35	0	0.00	42.30	2	1,287	0.16%
2020/04/14	3	42.25	0	0.00	42.10	3	1,284	0.23%
2020/04/13	0	0.00	1	41.75	41.70	-1	1,279	-0.08%
2020/04/10	0	0.00	5	41.35	41.05	-5	1,293	-0.39%
2020/04/09	0	0.00	5	40.98	40.70	-5	1,289	-0.39%
2020/04/08	0	0.00	1	40.25	40.70	-1	1,280	-0.08%
2020/04/07	7	40.36	4	40.00	40.00	3	1,274	0.24%
2020/04/06	2	40.30	2	40.00	40.00	0	1,261	0.00%
2020/04/01	2	39.80	3	40.00	40.00	-1	1,246	-0.08%
2020/03/31	8	40.18	5	39.99	39.75	3	1,234	0.24%
2020/03/30	5	38.55	0	0.00	38.70	5	1,191	0.42%
2020/03/26	3	37.40	0	0.00	37.80	3	1,161	0.26%
2020/03/25	2	37.28	0	0.00	37.35	2	1,152	0.17%
2020/03/23	12	35.61	2	34.75	35.30	10	1,120	0.89%
2020/03/20	5	35.15	0	0.00	35.20	5	1,096	0.46%
2020/03/18	1	37.60	0	0.00	35.55	1	1,052	0.10%
2020/03/17	10	37.35	4	38.20	37.35	6	1,018	0.59%
2020/03/16	2	42.35	0	0.00	41.45	2	956	0.21%
2020/03/13	6	43.18	4	43.60	43.60	2	935	0.21%
2020/03/12	3	48.13	1	48.90	47.80	2	894	0.22%
2020/03/11	0	0.00	5	51.20	50.50	-5	872	-0.57%
2020/03/10	2	51.60	0	0.00	51.60	2	869	0.23%
2020/03/09	0	0.00	7	53.77	51.90	-7	862	-0.81%
2020/03/06	14	54.35	9	54.63	54.40	5	843	0.59%
2020/03/03	0	0.00	1	51.60	51.60	-1	788	-0.13%
2020/03/02	2	51.10	0	0.00	51.10	2	788	0.25%
2020/02/27	1	52.60	1	51.80	51.80	0	796	0.00%
2020/02/26	2	53.45	2	53.85	53.10	0	808	0.00%
2020/02/25	1	52.00	1	54.20	53.30	0	826	0.00%
2020/02/21	5	54.38	0	0.00	54.20	5	816	0.61%
2020/02/20	4	54.33	4	54.53	55.30	0	796	0.00%
2020/02/13	1	51.00	0	0.00	51.00	1	774	0.13%
2020/02/11	1	49.75	0	0.00	50.00	1	850	0.12%
2020/02/07	0	0.00	2	51.80	51.50	-2	996	-0.20%
2020/02/05	1	52.00	0	0.00	52.90	1	1,047	0.10%
2020/02/04	1	50.60	3	50.37	50.40	-2	1,106	-0.18%
2020/02/03	2	50.20	0	0.00	50.20	2	1,344	0.15%
2020/01/30	0.6	54.00	0	0.00	54.00	0.6	1,434	0.04%
2020/01/20	2	56.10	0	0.00	56.30	2	1,407	0.14%
2020/01/17	2	56.95	3	57.70	56.70	-1	1,400	-0.07%
2020/01/16	0	0.00	1	57.70	57.70	-1	1,386	-0.07%
2020/01/15	0	0.00	1	57.70	57.70	-1	1,386	-0.07%
2020/01/13	1	58.10	0	0.00	58.20	1	1,378	0.07%
2020/01/10	2	58.55	0	0.00	58.50	2	1,381	0.14%
2020/01/07	1	60.50	0	0.00	60.30	1	1,364	0.07%
2020/01/06	0	0.00	1	61.50	61.00	-1	1,362	-0.07%
2019/12/24	1	60.00	1	60.60	60.00	0	1,355	0.00%
2019/12/12	1	59.70	0	0.00	59.50	1	1,406	0.07%
2019/12/09	0	0.00	6	60.40	60.30	-6	1,408	-0.43%
2019/11/27	3	61.17	0	0.00	61.10	3	1,420	0.21%
2019/11/25	1	62.30	3	62.90	61.90	-2	1,413	-0.14%
2019/11/22	4	61.73	0	0.00	62.00	4	1,410	0.28%
2019/11/21	0	0.00	1	60.90	60.50	-1	1,401	-0.07%
2019/11/20	4	60.13	0	0.00	60.10	4	1,406	0.28%
2019/11/18	1	60.50	0	0.00	60.20	1	1,417	0.07%
2019/11/15	0	0.00	1	61.20	61.10	-1	1,422	-0.07%
2019/11/14	2	60.80	1	61.00	61.00	1	1,448	0.07%
2019/11/13	3	62.03	3	62.70	61.80	0	1,560	0.00%
2019/11/11	3	63.83	0	0.00	63.30	3	1,589	0.19%
2019/11/08	1	67.70	0	0.00	67.10	1	1,559	0.06%
2019/11/07	20	67.81	34	68.97	68.10	-14	1,528	-0.92%
2019/11/06	0	0.00	1	67.90	67.40	-1	1,393	-0.07%
2019/11/05	0	0.00	1	67.00	66.80	-1	1,387	-0.07%
2019/11/04	0	0.00	6	68.27	67.80	-6	1,380	-0.43%
2019/11/01	0	0.00	1	67.80	67.70	-1	1,353	-0.07%
2019/10/31	32	67.34	21	66.90	66.70	11	1,298	0.85%
2019/10/30	2	62.90	6	63.13	66.10	-4	1,064	-0.38%
2019/10/29	5	59.84	0	0.00	60.10	5	955	0.52%
2019/10/22	1	59.40	0	0.00	59.30	1	1,052	0.10%
2019/10/14	2	58.20	0	58.30	58.20	2	1,156	0.17%
2019/10/08	10	59.21	0	0.00	58.80	10	1,168	0.86%
2019/09/26	2	59.65	0	0.00	59.70	2	1,316	0.15%
2019/09/24	3	61.30	1	60.80	61.50	2	1,366	0.15%
2019/09/17	2	59.60	0	0.00	59.00	2	1,374	0.15%
2019/09/11	7	60.49	0	0.00	60.40	7	1,389	0.50%
2019/09/10	0	0.00	4	61.60	61.10	-4	1,398	-0.29%
2019/09/05	0	0.00	1	61.30	61.30	-1	1,429	-0.07%
2019/09/04	1	61.10	1	61.30	61.20	0	1,460	0.00%
2019/09/03	0	0.00	1	62.50	61.40	-1	1,459	-0.07%
2019/08/29	0	0.00	6	60.62	60.60	-6	1,461	-0.41%
2019/08/28	0	0.00	1	60.30	60.20	-1	1,461	-0.07%
2019/08/26	1	61.00	0	0.00	60.30	1	1,443	0.07%
2019/08/23	2	62.10	0	0.00	62.30	2	1,431	0.14%
2019/08/22	2	62.55	2	63.00	62.70	0	1,423	0.00%
2019/08/20	8	62.13	0	0.00	62.10	8	1,416	0.56%
2019/08/19	12	61.93	11	62.14	61.70	1	1,405	0.07%
2019/08/16	55	61.92	50	62.62	62.20	5	1,382	0.36%
2019/08/14	0	0.00	1	78.70	78.40	-1	1,249	-0.08%
2019/08/13	1	76.60	0	0.00	76.90	1	1,242	0.08%
2019/08/06	1	73.80	1	74.40	75.80	0	1,275	0.00%
2019/08/05	1	76.70	0	0.00	76.70	1	1,286	0.08%
2019/08/02	1	77.60	0	0.00	77.90	1	1,280	0.08%
2019/07/31	0	0.00	8	79.50	79.90	-8	1,270	-0.63%
2019/07/30	6	79.65	3	79.30	78.90	3	1,275	0.24%
2019/07/29	8	82.60	7	83.80	82.10	1	1,229	0.08%
2019/07/26	0	0.00	6	83.42	83.30	-6	1,244	-0.48%
2019/07/22	6	82.27	1	83.40	82.30	5	1,277	0.39%
2019/07/19	3	81.57	3	82.33	82.30	0	1,275	0.00%
2019/07/18	1	81.90	0	0.00	81.90	1	1,277	0.08%
2019/07/17	0	0.00	13	82.27	82.60	-13	1,261	-1.03%
2019/07/16	4	81.10	2	81.00	80.60	2	1,249	0.16%
2019/07/15	6	80.40	0	0.00	80.50	6	1,272	0.47%
2019/07/12	1	80.10	0	0.00	80.30	1	1,295	0.08%
2019/07/11	3	80.67	0	0.00	80.90	3	1,307	0.23%
2019/07/09	1	81.80	0	0.00	82.00	1	1,335	0.07%
2019/07/08	0	0.00	2	82.00	81.40	-2	1,358	-0.15%
2019/07/05	1	82.40	1	82.00	82.80	0	1,407	0.00%
2019/07/04	0	0.00	6	81.63	82.40	-6	1,426	-0.42%
2019/07/03	0	0.00	7	79.94	80.20	-7	1,391	-0.50%
2019/07/02	2	80.10	1	79.40	80.00	1	1,416	0.07%
2019/07/01	0	0.00	1	77.90	78.10	-1	1,433	-0.07%
2019/06/28	0	0.00	2	76.90	77.40	-2	1,452	-0.14%
2019/06/25	0	0.00	3	77.00	75.70	-3	1,546	-0.19%
2019/06/24	1	77.10	0	0.00	76.80	1	1,599	0.06%
2019/06/21	0	0.00	1	77.60	77.60	-1	1,776	-0.06%
2019/06/20	1	76.60	1	77.20	76.80	0	1,846	0.00%
2019/06/19	1	76.60	1.1	77.22	76.00	-0.1	1,989	-0.01%
2019/06/18	1	76.60	0	0.00	76.70	1	2,029	0.05%
2019/06/17	1	77.70	1	78.40	77.80	0	2,131	0.00%
2019/06/14	1	77.70	1	78.40	77.30	0	2,231	0.00%
2019/06/06	1	74.60	0	0.00	74.50	1	2,601	0.04%
2019/06/03	1	75.10	1	75.60	75.40	0	2,957	0.00%
2019/05/30	0	0.00	5	74.60	75.00	-5	3,191	-0.16%
2019/05/28	6	74.53	0	0.00	74.00	6	3,324	0.18%
2019/05/23	1	75.40	0	0.00	75.40	1	3,392	0.03%
2019/05/22	1	77.10	1	77.80	76.80	0	3,416	0.00%
2019/05/16	1	74.80	1	75.90	75.90	0	3,515	0.00%
2019/05/15	0	0.00	2	76.50	77.20	-2	3,513	-0.06%
2019/05/14	9	71.89	18	73.69	76.00	-9	3,539	-0.25%
2019/05/13	5	75.84	0	0.00	74.40	5	3,545	0.14%
2019/05/09	5	78.92	0	0.00	78.10	5	3,580	0.14%
2019/05/08	4	78.65	4	79.80	80.00	0	3,592	0.00%
2019/05/07	0	0.00	4	80.05	79.40	-4	3,642	-0.11%
2019/05/06	5	79.46	0	0.00	78.80	5	3,668	0.14%
2019/05/03	1	80.50	6	81.05	80.50	-5	3,728	-0.13%
2019/05/02	0	0.00	1	79.40	79.40	-1	3,765	-0.03%
2019/04/30	1	78.20	1	78.00	78.50	0	3,870	0.00%
2019/04/29	4	79.33	1	80.40	79.00	3	3,891	0.08%
2019/04/26	0	0.00	1	80.10	80.10	-1	3,907	-0.03%
2019/04/24	1	79.50	0	0.00	79.50	1	3,939	0.03%
2019/04/23	4	80.48	1	81.40	80.30	3	3,943	0.08%
2019/04/22	4	80.77	5	81.20	80.70	-1	3,948	-0.03%
2019/04/19	3	78.57	0	0.00	78.80	3	3,949	0.08%
2019/04/18	4	80.13	8.1	79.20	79.20	-4.1	4,004	-0.10%
2019/04/17	3	81.00	0	0.00	80.20	3	4,029	0.07%
2019/04/15	3	81.70	1	82.90	81.50	2	4,160	0.05%
2019/04/12	2	81.75	17	81.24	82.00	-15	4,231	-0.35%
2019/04/11	9	81.14	20	81.60	80.50	-11	4,288	-0.26%
2019/04/10	9	83.11	1	82.90	82.70	8	4,239	0.19%
2019/04/08	4	84.30	4	84.60	84.20	0	4,205	0.00%
2019/04/03	6	85.25	3	85.53	85.40	3	4,162	0.07%
2019/04/02	2	83.85	3	84.23	83.40	-1	4,100	-0.02%
2019/04/01	0	0.00	6	84.03	83.70	-6	4,091	-0.15%
2019/03/29	5	83.72	1	84.00	83.20	4	4,068	0.10%
2019/03/28	6	84.25	0	0.00	83.60	6	4,060	0.15%
2019/03/27	5	85.96	3	85.60	85.00	2	4,029	0.05%
2019/03/26	17	85.90	3	86.90	84.40	14	3,986	0.35%
2019/03/25	3	88.20	0	0.00	88.20	3	3,822	0.08%
2019/03/22	5	88.10	10	89.65	90.60	-5	3,756	-0.13%
2019/03/21	7	88.96	18	88.15	87.40	-11	3,612	-0.30%
2019/03/20	8	86.54	13	87.65	87.60	-5	3,573	-0.14%
2019/03/19	39	88.40	21	89.58	86.50	18	3,484	0.52%
2019/03/18	0	0.00	5	92.10	91.80	-5	3,465	-0.14%
2019/03/15	8	93.59	1	94.80	93.00	7	3,458	0.20%
2019/03/14	9	92.42	4	92.95	93.60	5	3,398	0.15%
2019/03/13	2	88.50	32	88.66	89.70	-30	3,285	-0.91%
2019/03/12	25	86.94	6	88.30	86.80	19	3,232	0.59%
2019/03/11	38	87.52	31	87.67	87.60	7	3,250	0.22%
2019/03/08	29	89.00	36	88.29	89.00	-7	3,233	-0.22%
2019/03/07	51	88.13	63	88.91	87.10	-12	3,171	-0.38%
2019/03/06	39	86.45	36	86.33	86.30	3	3,003	0.10%
2019/03/05	4	84.78	7	84.79	85.20	-3	2,979	-0.10%
2019/03/04	20	82.85	6	82.08	83.50	14	2,870	0.49%
2019/02/27	1	78.10	0	0.00	78.40	1	2,779	0.04%
2019/02/25	12	78.82	11	78.43	78.70	1	2,848	0.04%
2019/02/21	3	81.63	1	82.50	82.00	2	2,903	0.07%
2019/02/20	1	81.40	0	0.00	80.80	1	2,931	0.03%
2019/02/19	3	81.77	2	82.40	81.30	1	2,966	0.03%
2019/02/18	3	80.83	4	81.28	81.00	-1	3,124	-0.03%
2019/02/15	3	80.73	0	0.00	80.10	3	3,209	0.09%
2019/02/14	1	82.80	0	0.00	83.10	1	3,176	0.03%
2019/02/13	0	0.00	1	82.40	82.70	-1	3,170	-0.03%
2019/02/12	1	81.70	0	0.00	81.50	1	3,178	0.03%
2019/02/11	3	82.07	3	81.93	82.00	0	3,173	0.00%
2019/01/30	1	81.30	2	81.10	81.00	-1	3,143	-0.03%
2019/01/29	2	81.40	1	81.10	81.50	1	3,155	0.03%
2019/01/28	1	81.10	6	81.95	81.40	-5	3,161	-0.16%
2019/01/24	7	80.59	6	80.17	80.10	1	3,216	0.03%
2019/01/23	0	0.00	4	79.15	79.50	-4	3,185	-0.13%
2019/01/22	4	79.68	16	79.66	77.10	-12	3,142	-0.38%
2019/01/21	4	76.93	8.8	77.48	77.80	-4.8	3,050	-0.16%
2019/01/18	1	75.00	1	75.70	75.60	0	3,049	0.00%
2019/01/16	2	75.10	4	75.70	75.00	-2	3,105	-0.06%
2019/01/15	1	75.10	1	75.70	75.00	0	3,095	0.00%
2019/01/14	2	75.10	1	75.70	75.30	1	3,106	0.03%
2019/01/11	3	75.70	0	0.00	74.70	3	3,110	0.10%
2019/01/10	12	76.02	13	77.24	76.10	-1	3,105	-0.03%
2019/01/09	21	75.48	21	75.88	75.00	0	3,092	0.00%
2019/01/08	1	76.80	3	75.57	76.00	-2	3,124	-0.06%
2019/01/07	76	75.98	80	75.60	76.50	-4	3,082	-0.13%
2019/01/04	34	73.03	35	72.58	73.20	-1	3,039	-0.03%
2019/01/03	0	0.00	3	71.30	71.60	-3	3,045	-0.10%
2019/01/02	1	68.80	1	68.90	68.80	0	3,040	0.00%
2018/12/27	1	67.30	0	0.00	66.90	1	3,080	0.03%
2018/12/24	3	68.10	2	68.65	67.90	1	3,105	0.03%
2018/12/22	3	68.57	2	69.15	68.70	1	3,110	0.03%
2018/12/21	0	0.00	1	69.40	69.70	-1	3,133	-0.03%
2018/12/20	1	68.10	1	68.30	67.60	0	3,114	0.00%
2018/12/19	2	69.45	0	0.00	68.80	2	3,108	0.06%
2018/12/18	2	70.10	1	70.00	69.70	1	3,102	0.03%
2018/12/11	26	68.12	26	68.36	71.70	0	3,180	0.00%
2018/12/07	0	0.00	1	71.90	73.40	-1	3,171	-0.03%
2018/12/06	7	71.10	5	73.40	71.00	2	3,193	0.06%
2018/12/05	4	75.08	10	74.80	74.40	-6	3,229	-0.19%
2018/12/04	0	0.00	2	76.40	76.00	-2	3,286	-0.06%
2018/12/03	2	75.05	1	75.70	75.20	1	3,275	0.03%
2018/11/30	1	74.80	1	75.40	74.70	0	3,301	0.00%
2018/11/29	1	75.10	1	75.60	73.60	0	3,283	0.00%
2018/11/28	3	74.90	1	75.20	74.70	2	3,275	0.06%
2018/11/26	5	71.38	6	71.60	72.00	-1	3,380	-0.03%
2018/11/23	2	70.40	2	70.95	70.80	0	3,377	0.00%
2018/11/22	24	71.90	24	72.83	70.40	0	3,383	0.00%
2018/11/21	22	72.81	11	72.39	72.50	11	3,388	0.32%
2018/11/19	2	71.35	3	71.70	71.50	-1	3,335	-0.03%
2018/11/16	23	69.97	22	69.87	70.00	1	3,313	0.03%
2018/11/15	103	68.88	103	69.71	69.10	0	3,337	0.00%	大買/大賣/
2018/11/14	0	0.00	6	65.90	67.90	-6	3,284	-0.18%
2018/11/12	1	63.00	0	0.00	63.00	1	3,272	0.03%
2018/11/09	0	0.00	4	63.13	63.50	-4	3,300	-0.12%
2018/11/06	1	62.60	1	63.30	60.90	0	3,613	0.00%
2018/11/02	2	59.85	3	59.70	62.40	-1	3,754	-0.03%
2018/11/01	4	60.10	5	59.62	60.60	-1	3,763	-0.03%
2018/10/31	2	57.50	3	57.80	57.20	-1	3,801	-0.03%
2018/10/30	0	0.00	7.6	55.37	56.30	-7.6	3,847	-0.20%
2018/10/29	6	54.88	5	55.50	55.10	1	3,906	0.03%
2018/10/26	4	57.78	8	57.41	55.30	-4	4,005	-0.10%
2018/10/25	1	53.00	33	54.86	55.20	-32	4,119	-0.78%
2018/10/24	45	56.26	56	56.61	56.20	-11	4,172	-0.26%
2018/10/23	1	58.90	0	0.00	58.50	1	4,299	0.02%
2018/10/22	0	0.00	3	58.70	60.40	-3	4,499	-0.07%
2018/10/18	1	61.60	1	61.30	59.90	0	5,150	0.00%
2018/10/17	7	62.39	2	62.85	61.60	5	5,621	0.09%
2018/10/16	6	60.30	8	61.06	61.00	-2	5,681	-0.04%
2018/10/15	2	59.05	0	0.00	58.30	2	5,754	0.03%
2018/10/12	2	59.15	2	60.05	59.80	0	5,863	0.00%
2018/10/11	4	58.65	1	58.20	58.20	3	6,062	0.05%
2018/10/09	30	65.80	32	66.69	64.60	-2	6,294	-0.03%
2018/10/08	1	70.10	3	69.47	68.80	-2	6,475	-0.03%
2018/10/05	3.3	70.81	1	73.50	70.10	2.3	6,659	0.03%
2018/10/02	0	72.80	0	0.00	72.80	0	7,177	0.00%
2018/10/01	0	0.00	1	73.40	74.20	-1	7,255	-0.01%
2018/09/28	1	72.60	0	0.00	72.00	1	7,252	0.01%
2018/09/25	1	74.80	1	75.50	74.70	0	7,293	0.00%
2018/09/21	1	72.80	1	73.40	74.70	0	7,337	0.00%
2018/09/20	14	74.58	14	74.73	73.40	0	7,326	0.00%
2018/09/18	1	74.10	0	0.00	73.40	1	7,336	0.01%
2018/09/14	2	74.25	7	75.06	74.90	-5	7,518	-0.07%
2018/09/13	0	0.00	0.1	75.30	75.30	-0.1	7,530	0.00%
2018/09/12	7	74.19	1	73.90	74.60	6	7,499	0.08%
2018/09/11	11	73.90	7	74.36	75.00	4	7,505	0.05%
2018/09/10	1	69.80	0	0.00	70.10	1	7,444	0.01%
2018/09/07	30	77.18	32	76.81	74.80	-2	7,371	-0.03%
2018/09/06	31	78.05	30	77.80	77.80	1	7,336	0.01%
2018/09/05	1	80.70	5	80.90	80.30	-4	7,415	-0.05%
2018/09/04	2	81.00	0	0.00	81.10	2	7,462	0.03%
2018/09/03	2	81.25	3	80.87	80.20	-1	7,434	-0.01%
2018/08/31	11	81.99	7	82.71	82.00	4	7,390	0.05%
2018/08/30	2	80.10	2	79.60	79.70	0	7,254	0.00%
2018/08/29	39	78.68	38	78.97	78.70	1	7,236	0.01%
2018/08/28	7	80.71	13	81.14	79.70	-6	7,222	-0.08%
2018/08/27	1	79.40	2	79.20	79.30	-1	7,189	-0.01%
2018/08/24	2	80.00	4	78.38	79.40	-2	7,259	-0.03%
2018/08/23	7	80.86	5	80.86	80.00	2	7,250	0.03%
2018/08/22	6	81.83	3	81.63	81.40	3	7,219	0.04%
2018/08/21	10	80.54	12	80.41	82.50	-2	7,143	-0.03%
2018/08/20	7	75.81	6	76.22	77.30	1	7,002	0.01%
2018/08/17	5	78.06	6	77.95	76.40	-1	6,972	-0.01%
2018/08/16	5	78.50	5	77.82	78.30	0	6,917	0.00%
2018/08/15	12	78.42	7	78.06	78.60	5	6,918	0.07%
2018/08/14	14	76.41	12	77.15	77.70	2	6,881	0.03%
2018/08/13	4	80.00	4	79.80	79.50	0	6,751	0.00%
2018/08/10	44	88.51	35	89.59	88.00	9	6,639	0.14%
2018/08/09	16	90.10	11	89.63	90.30	5	6,609	0.08%
2018/08/08	3	94.70	1	93.90	94.80	2	6,691	0.03%
2018/08/07	10	94.69	8	94.69	93.70	2	6,647	0.03%
2018/08/06	3	98.47	6	98.42	97.60	-3	6,544	-0.05%
2018/08/03	40	95.73	41	95.95	97.10	-1	6,478	-0.02%
2018/08/02	60	96.51	54	96.79	95.70	6	6,430	0.09%
2018/08/01	35	96.39	41	96.98	96.70	-6	6,341	-0.09%
2018/07/31	21	93.80	18	93.46	93.60	3	6,234	0.05%
2018/07/30	50	94.45	46	95.04	93.30	4	6,161	0.06%
2018/07/27	8	98.84	6	98.43	98.60	2	6,046	0.03%
2018/07/26	54	98.10	63	96.53	99.00	-9	5,854	-0.15%
2018/07/25	41	92.02	36	91.36	92.80	5	5,513	0.09%
2018/07/24	21	93.01	24	93.14	91.10	-3	5,344	-0.06%
2018/07/23	24	88.74	21	88.57	88.80	3	4,909	0.06%
2018/07/20	36	89.11	34	89.93	88.70	2	4,937	0.04%
2018/07/19	13	91.72	8	91.83	92.40	5	4,921	0.10%
2018/07/18	63	91.46	58	92.04	92.50	5	5,110	0.10%
2018/07/17	90	90.05	81	91.13	90.40	9	4,912	0.18%
2018/07/16	1	88.30	4	87.98	90.70	-3	4,614	-0.07%
2018/07/13	7	82.81	5.3	83.14	82.50	1.7	4,439	0.04%
2018/07/12	17	78.37	21	78.52	80.20	-4	4,247	-0.09%
2018/07/11	7	77.34	3	77.30	78.00	4	4,027	0.10%
2018/07/10	1	73.10	0	0.00	73.60	1	3,718	0.03%
2018/07/09	1	72.10	2	71.65	72.60	-1	3,689	-0.03%
2018/07/05	2	70.10	0	0.00	68.20	2	3,645	0.05%
2018/07/04	1	70.80	2	70.90	70.80	-1	3,702	-0.03%
2018/07/02	0	0.00	3	72.50	72.40	-3	3,785	-0.08%
2018/06/29	3	71.43	2	71.85	71.20	1	3,747	0.03%
2018/06/28	3	71.13	0	0.00	70.40	3	3,754	0.08%
2018/06/27	0	0.00	2	73.80	71.50	-2	3,751	-0.05%
2018/06/25	3	73.30	7	73.91	73.20	-4	3,771	-0.11%
2018/06/22	7	71.77	3	71.60	71.00	4	3,630	0.11%
2018/06/21	2	71.10	4	70.70	70.60	-2	3,638	-0.05%
2018/06/20	4	69.60	6.8	71.20	69.90	-2.8	3,664	-0.08%
2018/06/19	0	0.00	2	69.90	69.40	-2	3,768	-0.05%
2018/06/15	1	70.20	0	0.00	68.70	1	3,848	0.03%
2018/06/14	8	69.96	0	0.00	69.60	8	3,833	0.21%
2018/06/13	8	73.36	11.2	72.84	71.00	-3.2	3,805	-0.08%
2018/06/12	0	0.00	5	70.66	71.10	-5	3,671	-0.14%
2018/06/11	0	0.00	1	67.10	67.20	-1	3,598	-0.03%
2018/06/08	1	68.20	0	0.00	68.20	1	3,594	0.03%
2018/06/07	1	69.40	1	70.40	68.60	0	3,587	0.00%
2018/06/06	1	69.40	1	70.40	69.50	0	3,567	0.00%
2018/06/05	0	0.00	1	70.00	69.40	-1	3,558	-0.03%
2018/06/04	1	69.40	1	70.30	68.90	0	3,532	0.00%
2018/06/01	7	69.64	5	71.04	69.10	2	3,511	0.06%
2018/05/30	1	65.80	0	0.00	65.40	1	3,378	0.03%
2018/05/29	2	64.85	0	0.00	65.40	2	3,367	0.06%
2018/05/28	0	0.00	2	65.00	65.20	-2	3,356	-0.06%
2018/05/24	0	0.00	1	68.10	66.70	-1	3,312	-0.03%
2018/05/23	1	67.10	8	65.51	67.70	-7	3,296	-0.21%
2018/05/22	1	68.00	0	0.00	66.50	1	3,246	0.03%
2018/05/21	3	69.10	1	69.90	68.80	2	3,198	0.06%
2018/05/18	2	69.40	0	0.00	68.90	2	3,176	0.06%
2018/05/17	2	69.20	2	69.90	69.20	0	3,123	0.00%
2018/05/16	4	71.55	4	73.10	70.70	0	3,082	0.00%
2018/05/15	1	69.30	0	0.00	69.50	1	2,856	0.04%
2018/05/14	11	68.05	2	68.20	68.20	9	2,828	0.32%
2018/05/11	2	67.80	0	0.00	67.50	2	2,813	0.07%
2018/05/09	1	68.00	1	68.70	68.80	0	2,744	0.00%
2018/05/08	3	69.70	4	69.70	69.50	-1	2,710	-0.04%
2018/05/07	0	0.00	1	67.30	67.90	-1	2,639	-0.04%
2018/05/04	1	66.00	0	0.00	66.00	1	2,606	0.04%
2018/05/03	3	69.17	0	0.00	68.50	3	2,534	0.12%
2018/05/02	2	70.00	0	0.00	69.50	2	2,500	0.08%
2018/04/30	30	70.93	31	70.59	70.70	-1	2,442	-0.04%
2018/04/27	10	67.80	11	67.42	67.40	-1	2,298	-0.04%
2018/04/26	8	69.89	1	70.90	66.10	7	2,227	0.31%
2018/04/25	12	72.48	11	73.27	73.40	1	2,069	0.05%
2018/04/24	2	72.80	2	73.50	69.60	0	1,943	0.00%
2018/04/23	0	0.00	3	69.80	69.80	-3	1,611	-0.19%
2018/04/20	2	64.25	1	63.50	63.50	1	1,550	0.06%
2018/04/19	2	63.90	4	64.08	64.30	-2	1,529	-0.13%
2018/04/18	0	0.00	2	60.70	60.80	-2	1,432	-0.14%
2018/04/17	1	59.60	0	0.00	59.80	1	1,410	0.07%
2018/04/13	1	61.60	0	0.00	60.90	1	1,374	0.07%
2018/04/12	6	62.15	6	62.00	62.00	0	1,353	0.00%
2018/04/11	2	62.05	31	61.74	63.10	-29	1,324	-2.19%
2018/04/10	114	65.13	99	64.78	63.60	15	1,269	1.18%	大買/
2018/04/09	0	0.00	2	64.55	63.80	-2	1,173	-0.17%
2018/04/03	35	62.50	38	62.69	62.70	-3	1,085	-0.28%
2018/04/02	0	0.00	4	61.40	61.20	-4	1,026	-0.39%
2018/03/31	1	60.50	1	61.40	61.50	0	1,001	0.00%
2018/03/30	6	61.12	0	0.00	60.20	6	971	0.62%
2018/03/29	4.1	61.37	1	63.90	61.20	3.1	942	0.33%
2018/03/28	24	62.21	16	62.01	61.50	8	882	0.91%
2018/03/27	34	60.37	31	60.23	60.70	3	795	0.38%
2018/03/26	1	58.10	1	60.70	60.00	0	747	0.00%
2018/03/23	2	58.85	0	0.00	57.70	2	677	0.30%
2018/03/22	3	58.93	2.1	59.69	58.70	0.9	618	0.15%
2018/03/21	0	0.00	5	55.22	56.90	-5	445	-1.12%
2018/03/16	1	50.50	2	50.70	50.50	-1	324	-0.31%
2018/03/14	2	50.25	1	50.80	50.90	1	313	0.32%
2018/03/06	0	0.00	1	47.75	47.95	-1	280	-0.36%
2018/03/05	1	47.20	1	47.70	47.10	0	277	0.00%
2018/03/02	1	46.05	1	46.45	46.10	0	274	0.00%
2018/02/27	1	45.55	1	45.90	45.65	0	274	0.00%
2018/02/26	1	45.90	1	46.50	45.25	0	276	0.00%
2018/02/23	1	45.50	1	46.00	45.80	0	276	0.00%
2018/02/12	0	0.00	10	43.18	43.05	-10	287	-3.48%
2018/02/09	1	42.05	0	0.00	42.25	1	289	0.35%
2018/02/07	0	0.00	1	44.20	44.20	-1	287	-0.35%
2018/01/31	1	48.90	0	0.00	48.75	1	332	0.30%
2018/01/22	0	0.00	2	50.50	50.10	-2	356	-0.56%
2018/01/16	0	0.00	12	50.80	50.90	-12	337	-3.55%
2018/01/15	22	51.29	10	50.50	50.50	12	330	3.63%
2018/01/09	0	0.00	1	49.90	49.80	-1	322	-0.31%
2018/01/05	10	48.85	0	0.00	49.20	10	325	3.07%
2018/01/02	7	48.91	0	0.00	49.00	7	341	2.05%