伍豐 (8076)-元大-龍潭券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
31.95
漲跌
--
漲幅
0.00%
成交量
396張
產業
上櫃電腦及週邊類股
249人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

伍豐 (8076)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	0	0.00	7	31.85	31.95	-7	1,954	-0.36%
2024/12/02	1	32.90	1	32.90	32.90	0	2,968	0.00%
2024/11/28	0	0.00	0.8	32.15	32.30	-0.8	3,098	-0.03%
2024/11/27	0	0.00	0.1	32.80	32.35	-0.1	3,116	0.00%
2024/11/26	0	0.00	1	32.80	33.15	-1	3,163	-0.03%
2024/11/22	0	32.40	0	0.00	32.20	0	3,179	0.00%
2024/11/14	1	32.10	9	32.35	32.30	-8	3,285	-0.24%
2024/11/13	2	32.25	2	32.20	32.10	0	3,314	0.00%
2024/11/11	0	0.00	1	31.90	32.40	-1	3,428	-0.03%
2024/11/07	0	0.00	2	32.85	32.85	-2	3,442	-0.06%
2024/10/30	0	32.15	2	32.03	32.00	-2	3,635	-0.05%
2024/10/29	1	32.10	0	0.00	31.90	1	3,648	0.03%
2024/10/28	0	0.00	0	32.45	32.30	0	3,653	0.00%
2024/10/25	0	33.05	1	33.00	33.10	-1	3,653	-0.03%
2024/10/24	0	33.60	0	0.00	32.95	0	3,679	0.00%
2024/10/23	4	33.50	5	33.78	33.50	-1	3,701	-0.03%
2024/10/22	1	33.15	0	0.00	33.30	1	3,818	0.03%
2024/10/21	3	33.50	0	0.00	33.45	3	3,985	0.08%
2024/10/18	1	33.30	0	0.00	33.05	1	4,262	0.02%
2024/10/17	2	33.60	0	0.00	33.30	2	4,286	0.05%
2024/10/11	4	33.06	0.3	33.70	33.05	3.7	4,509	0.08%
2024/10/09	9.3	34.66	0	34.25	34.10	9.3	4,506	0.21%
2024/10/08	9	35.80	5	36.23	35.90	4	4,480	0.09%
2024/10/01	1.1	36.10	0	0.00	35.90	1.1	4,786	0.02%
2024/09/27	16	35.90	1	36.70	36.45	15	4,919	0.30%
2024/09/26	6	37.23	24	37.30	36.70	-18	5,076	-0.35%
2024/09/25	9	37.52	5	37.36	37.50	4	5,044	0.08%
2024/09/24	3	36.00	16	36.26	35.85	-13	4,929	-0.26%
2024/09/23	4	35.10	6	35.31	35.25	-2	5,505	-0.04%
2024/09/20	0	35.45	0	0.00	34.90	0	5,702	0.00%
2024/09/19	4	34.89	6	35.30	35.45	-2	5,708	-0.04%
2024/09/18	2	35.10	2	35.25	34.70	0	5,836	0.00%
2024/09/16	18	35.21	30	35.11	35.20	-12	5,907	-0.20%
2024/09/13	0	0.00	15	34.13	34.10	-15	5,829	-0.26%
2024/09/12	0	0.00	3	33.10	33.00	-3	5,783	-0.05%
2024/09/11	36	33.18	12	32.94	32.45	24	5,747	0.42%
2024/09/10	5	36.85	1.6	37.10	35.45	3.4	5,580	0.06%
2024/09/09	36	37.22	31	36.94	37.00	5	5,460	0.09%
2024/09/06	18	36.37	8	36.36	36.80	10	5,241	0.19%
2024/09/05	1	36.00	0	0.00	35.15	1	5,119	0.02%
2024/09/04	17	35.51	10	35.39	35.55	7	5,061	0.14%
2024/09/03	12	36.50	4	36.54	36.60	8	4,988	0.16%
2024/09/02	10	35.48	50	35.47	35.50	-40	4,742	-0.84%
2024/08/30	2	33.90	0	0.00	33.55	2	4,636	0.04%
2024/08/29	2	34.40	2	34.30	34.00	0	4,617	0.00%
2024/08/28	1	35.40	2	34.90	35.05	-1	4,593	-0.02%
2024/08/27	0	0.00	4.1	34.35	34.30	-4.1	4,545	-0.09%
2024/08/26	1	34.40	5	34.44	34.00	-4	4,537	-0.09%
2024/08/23	0	0.00	19	33.51	34.10	-19	4,525	-0.42%
2024/08/22	1	34.15	0	0.00	33.90	1	4,518	0.02%
2024/08/21	1	34.20	0	0.00	34.15	1	4,515	0.02%
2024/08/20	2	34.93	2	34.73	34.35	0	4,513	0.00%
2024/08/19	0	0.00	11	34.18	34.20	-11	4,482	-0.25%
2024/08/16	18	34.27	9.1	33.98	33.85	8.9	4,480	0.20%
2024/08/15	0.1	34.30	4	34.28	34.20	-3.9	4,452	-0.09%
2024/08/14	5	34.24	2	34.15	34.00	3	4,422	0.07%
2024/08/13	10	32.35	1	31.80	32.60	9	4,322	0.21%
2024/08/12	2	31.65	1.1	31.63	31.65	0.9	4,297	0.02%
2024/08/09	1	31.70	0	0.00	31.45	1	4,292	0.02%
2024/08/08	4.1	31.24	4.1	31.15	31.05	0	4,315	0.00%
2024/08/07	1.3	31.62	2.1	31.47	31.80	-0.9	4,293	-0.02%
2024/08/06	4.1	28.25	4.1	28.37	29.70	0	4,214	0.00%
2024/08/05	2	30.30	2	30.00	30.00	0	4,165	0.00%
2024/08/02	4.1	33.53	4.1	33.49	33.30	0	4,126	0.00%
2024/08/01	2.1	34.18	1.1	34.20	34.30	1	4,117	0.02%
2024/07/31	2	33.60	2	33.83	33.55	0	4,114	0.00%
2024/07/30	1.1	32.97	2	33.48	33.65	-0.9	4,115	-0.02%
2024/07/29	3	33.88	0	0.00	32.80	3	4,096	0.07%
2024/07/26	3	33.23	7	33.44	34.10	-4	4,057	-0.10%
2024/07/23	4.4	34.83	3	34.48	34.30	1.4	4,024	0.03%
2024/07/22	41	36.23	14	36.71	36.00	27	3,888	0.69%
2024/07/19	9	36.96	34	37.26	35.50	-25	3,717	-0.67%
2024/07/18	7.2	35.84	4	36.14	35.95	3.2	3,432	0.09%
2024/07/17	5	36.35	4	36.51	36.30	1	3,396	0.03%
2024/07/16	29	36.41	8	36.21	35.55	21	3,327	0.63%
2024/07/15	8.1	36.70	8	36.94	36.65	0.1	3,256	0.00%
2024/07/12	20	36.43	3	36.58	36.45	17	3,167	0.54%
2024/07/10	0.2	35.90	0	0.00	35.95	0.2	3,071	0.01%
2024/07/09	10	35.75	18	35.45	36.10	-8	3,025	-0.26%
2024/07/08	5	36.83	4	36.98	36.40	1	2,933	0.03%
2024/07/05	12	36.96	12	37.11	37.05	0	2,831	0.00%
2024/07/04	3	35.40	9	35.33	35.25	-6	2,630	-0.23%
2024/07/03	12	35.86	64.2	35.36	35.45	-52.2	2,560	-2.04%
2024/07/02	32	37.16	20	37.24	36.55	12	2,423	0.50%
2024/07/01	8	36.63	7	36.76	36.15	1	2,172	0.05%
2024/06/28	19	36.36	12	36.33	36.50	7	2,047	0.34%
2024/06/27	74	36.66	73	36.65	36.85	1	1,886	0.05%
2024/06/26	35	34.05	20	34.10	35.45	15	1,231	1.22%
2024/06/25	7	32.43	0	0.00	32.25	7	1,018	0.69%
2024/06/24	63	33.18	57	33.25	33.25	6	972	0.62%
2024/06/21	1	31.80	22	31.52	32.80	-21	825	-2.54%
2024/06/20	0	0.00	3	30.60	30.45	-3	715	-0.42%
2024/06/19	1	30.10	0	0.00	30.05	1	710	0.14%
2024/06/18	13	30.58	8	30.90	30.55	5	705	0.71%
2024/06/17	3	30.60	0	0.00	30.60	3	707	0.42%
2024/06/14	5	30.60	10.1	30.77	30.60	-5.1	705	-0.72%
2024/06/12	2	30.35	1	30.55	30.35	1	728	0.14%
2024/06/11	14	30.73	2	30.88	30.60	12	725	1.66%
2024/06/07	2	31.05	20	30.91	31.00	-18	709	-2.54%
2024/06/06	8	30.29	3	30.60	30.15	5	693	0.72%
2024/06/05	1	30.55	1	30.40	30.35	0	691	0.00%
2024/06/04	8	30.29	10	30.50	30.40	-2	707	-0.28%
2024/06/03	10	30.36	5	30.50	30.50	5	740	0.67%
2024/05/31	10	30.35	15	30.60	30.40	-5	762	-0.66%
2024/05/30	10	30.33	0	0.00	30.20	10	778	1.29%
2024/05/24	1	30.90	1	30.75	30.75	0	745	0.00%
2024/05/23	0	0.00	4.1	30.35	30.25	-4.1	734	-0.56%
2024/05/22	0	0.00	3	30.25	30.60	-3	732	-0.41%
2024/05/21	10	29.80	7	30.00	30.00	3	733	0.41%
2024/05/20	1	29.80	1	29.90	29.90	0	737	0.00%
2024/05/17	1	30.10	1	30.10	30.10	0	732	0.00%
2024/05/16	1	29.90	11	29.92	29.95	-10	732	-1.37%
2024/05/15	1	30.25	1	30.00	29.90	0	730	0.00%
2024/05/14	17	30.51	11	30.56	30.25	6	727	0.83%
2024/05/10	9	29.55	0	0.00	29.60	9	686	1.31%
2024/05/09	1	29.70	0	0.00	29.60	1	684	0.15%
2024/05/08	0	0.00	10	29.85	30.00	-10	682	-1.46%
2024/05/07	10	29.45	0	0.00	29.55	10	667	1.50%
2024/05/06	2	29.90	3	29.73	29.65	-1	662	-0.15%
2024/05/03	2	29.28	11	29.45	29.60	-9	644	-1.40%
2024/05/02	1	28.75	1	28.70	28.75	0	629	0.00%
2024/04/30	0	0.00	5	28.75	28.75	-5	631	-0.79%
2024/04/29	1	28.50	1	28.75	28.75	0	631	0.00%
2024/04/26	2	28.15	0	0.00	28.15	2	631	0.32%
2024/04/23	2	27.75	0	0.00	27.90	2	648	0.31%
2024/04/22	1	27.90	5	27.90	27.80	-4	648	-0.62%
2024/04/19	2	28.45	0	0.00	28.20	2	646	0.31%
2024/04/17	6	28.41	1	28.60	28.60	5	652	0.77%
2024/04/15	3	29.00	1	29.05	29.05	2	652	0.31%
2024/04/12	0	0.00	5	29.35	29.40	-5	654	-0.76%
2024/04/03	0	28.35	0	0.00	28.25	0	660	0.01%
2024/03/29	0	0.00	10	28.50	28.50	-10	683	-1.46%
2024/03/26	5	28.95	1	28.60	28.55	4	697	0.57%
2024/03/25	1	29.40	0	0.00	29.05	1	705	0.14%
2024/03/22	0	0.00	5	28.95	29.15	-5	724	-0.69%
2024/03/21	5	28.50	0	0.00	28.85	5	731	0.68%
2024/03/19	5	28.70	0	0.00	28.70	5	729	0.69%
2024/03/18	1	28.50	2	28.55	28.55	-1	732	-0.14%
2024/03/15	0	29.20	0	0.00	29.05	0	729	0.00%
2024/03/13	0	0.00	2	29.95	30.00	-2	732	-0.27%
2024/03/12	5	30.45	5	30.41	30.40	0	732	0.00%
2024/03/11	2	30.00	11	29.95	30.20	-9	729	-1.23%
2024/03/08	5	29.40	0	0.00	29.40	5	731	0.68%
2024/03/07	1	31.05	1	31.00	30.30	0	720	0.00%
2024/03/06	15	30.99	5	31.45	30.90	10	687	1.45%
2024/03/05	12	30.68	5	30.85	30.65	7	665	1.05%
2024/02/27	1	30.10	2	30.20	30.00	-1	656	-0.15%
2024/02/26	0	0.00	1	30.60	30.60	-1	657	-0.15%
2024/02/23	1	30.20	1	30.15	30.00	0	661	0.00%
2024/02/22	8	30.56	0	0.00	30.50	8	660	1.21%
2024/02/20	0	0.00	1	30.25	30.15	-1	649	-0.15%
2024/02/19	1	30.15	1	30.25	30.15	0	660	0.00%
2024/02/16	1	29.75	2	30.03	30.10	-1	667	-0.15%
2024/02/05	1	29.25	0	0.00	29.30	1	733	0.14%
2024/02/01	1	29.65	0	0.00	29.70	1	741	0.13%
2024/01/31	1	29.80	1	29.70	29.70	0	756	0.00%
2024/01/29	0	30.15	0	0.00	30.10	0	767	0.00%
2024/01/26	0	0.00	2	30.05	30.15	-2	781	-0.26%
2024/01/22	0	0.00	2	30.00	29.95	-2	811	-0.25%
2024/01/19	2	29.85	2	30.05	29.80	0	809	0.00%
2024/01/18	2	29.35	1	29.45	29.45	1	810	0.12%
2024/01/17	0	0.00	5.2	29.90	29.85	-5.2	812	-0.64%
2024/01/16	4	30.38	1	30.35	30.30	3	811	0.37%
2024/01/15	2	30.33	2	30.50	30.75	0	813	0.00%
2024/01/12	0	0.00	1	30.35	30.15	-1	825	-0.12%
2024/01/11	1	30.50	0	0.00	30.40	1	820	0.12%
2024/01/09	0	0.00	4	31.00	30.60	-4	841	-0.48%
2024/01/08	0	0.00	1	31.00	31.05	-1	865	-0.12%
2024/01/04	10	31.15	0	0.00	31.05	10	937	1.07%
2024/01/02	0	0.00	5	31.60	31.75	-5	974	-0.51%
2023/12/29	0.5	31.30	5	31.60	31.45	-4.5	969	-0.46%
2023/12/28	0	0.00	3	31.48	31.50	-3	967	-0.31%
2023/12/27	5	31.25	0	0.00	31.25	5	966	0.52%
2023/12/26	5	31.40	3	31.67	31.25	2	964	0.21%
2023/12/25	4	31.13	12	31.53	31.50	-8	943	-0.85%
2023/12/22	0	0.00	3	30.90	30.85	-3	929	-0.32%
2023/12/21	10.3	31.05	2	31.25	30.90	8.3	930	0.89%
2023/12/20	1	31.40	6	31.34	31.25	-5	924	-0.54%
2023/12/19	9	30.93	0	0.00	30.70	9	913	0.99%
2023/12/18	2	30.98	7	31.44	31.25	-5	907	-0.55%
2023/12/15	2	30.90	12	30.84	30.85	-10	904	-1.11%
2023/12/13	2	30.33	0	0.00	30.30	2	905	0.22%
2023/12/12	0	30.25	1	30.25	30.40	-1	916	-0.11%
2023/12/11	10	30.63	0	0.00	30.40	10	920	1.09%
2023/12/08	6	31.11	1	31.15	31.15	5	923	0.54%
2023/12/06	2	31.52	4	31.44	31.35	-2	1,012	-0.20%
2023/12/05	5	31.15	10	31.45	31.50	-5	1,015	-0.49%
2023/12/04	5	31.55	10	31.63	31.55	-5	1,015	-0.49%
2023/12/01	6	31.21	5	31.40	31.20	1	1,026	0.10%
2023/11/29	0	0.00	3	31.07	30.95	-3	1,028	-0.29%
2023/11/27	0	30.90	0	0.00	30.75	0	1,027	0.00%
2023/11/21	0	0.00	1	31.30	31.30	-1	1,045	-0.10%
2023/11/20	1	30.90	0	0.00	30.90	1	1,051	0.10%
2023/11/17	0	0.00	1	30.90	30.85	-1	1,053	-0.09%
2023/11/16	0	0.00	14	30.76	31.10	-14	1,067	-1.31%
2023/11/15	1	30.40	0	0.00	30.25	1	1,070	0.09%
2023/11/14	3	30.45	0	0.00	30.30	3	1,067	0.28%
2023/11/13	23	30.97	15	31.30	30.55	8	1,064	0.75%
2023/11/10	0.8	32.35	0	0.00	32.30	0.8	1,019	0.08%
2023/11/08	1	33.55	1	33.50	33.05	0	1,047	0.00%
2023/11/06	1	32.80	0	0.00	33.15	1	1,089	0.09%
2023/11/03	2	33.05	8	33.00	32.80	-6	1,105	-0.54%
2023/11/02	6	32.77	6	33.01	32.60	0	1,101	0.00%
2023/11/01	1	32.60	1	32.60	32.60	0	1,105	0.00%
2023/10/31	9	32.74	8	33.00	32.20	1	1,113	0.09%
2023/10/30	1	32.60	13	32.53	32.75	-12	1,130	-1.06%
2023/10/27	13	31.95	1	31.85	31.85	12	1,141	1.05%
2023/10/26	5	32.06	0	0.00	31.90	5	1,162	0.43%
2023/10/25	1	32.20	6	32.67	32.50	-5	1,177	-0.42%
2023/10/24	5	31.55	5	31.95	32.30	0	1,193	0.00%
2023/10/23	0	0.00	2	31.33	31.55	-2	1,200	-0.17%
2023/10/19	5.3	32.15	1	32.15	32.25	4.3	1,247	0.34%
2023/10/18	3	32.52	3	32.68	32.25	0	1,277	0.00%
2023/10/17	6	33.19	5	33.40	32.95	1	1,291	0.08%
2023/10/16	14	33.20	2	33.25	32.85	12	1,321	0.91%
2023/10/13	2	33.63	18	33.72	33.95	-16	1,392	-1.15%
2023/10/12	7	33.16	17	33.18	33.15	-10	1,381	-0.72%
2023/10/11	25	32.74	6	33.10	32.50	19	1,384	1.37%
2023/10/06	10.4	32.50	12	32.66	32.25	-1.6	1,401	-0.11%
2023/10/04	3	31.03	2	30.95	31.05	1	1,461	0.07%
2023/10/03	1	31.70	2	31.58	31.50	-1	1,513	-0.07%
2023/10/02	1	31.60	0	0.00	31.50	1	1,639	0.06%
2023/09/28	0	0.00	1	31.15	31.15	-1	1,709	-0.06%
2023/09/27	3	31.00	1	30.90	30.80	2	1,784	0.11%
2023/09/26	1	31.15	1	31.50	31.00	0	1,837	0.00%
2023/09/25	0	0.00	1	31.60	31.50	-1	1,912	-0.05%
2023/09/22	1	30.75	0	0.00	31.35	1	1,945	0.05%
2023/09/20	1	31.50	1	31.65	31.45	0	2,053	0.00%
2023/09/18	6	32.49	1	32.35	32.40	5	2,271	0.22%
2023/09/15	2	32.40	2	32.58	32.35	0	2,374	0.00%
2023/09/14	6	32.78	5	32.71	32.70	1	2,669	0.04%
2023/09/13	12	32.48	13	32.61	32.55	-1	2,727	-0.04%
2023/09/12	17	32.76	22	32.79	32.80	-5	2,886	-0.17%
2023/09/08	0	0.00	1	30.85	30.85	-1	3,845	-0.03%
2023/09/07	0	31.40	3	31.05	31.00	-3	3,907	-0.08%
2023/09/06	0	0.00	1	31.70	31.45	-1	4,008	-0.02%
2023/09/05	1	31.40	1	31.45	31.35	0	4,084	0.00%
2023/09/04	3	30.87	5	30.76	31.00	-2	4,159	-0.05%
2023/09/01	0	0.00	15	31.49	31.20	-15	4,376	-0.34%
2023/08/29	2	30.85	2	31.05	31.00	0	4,524	0.00%
2023/08/28	0	0.00	2	32.55	32.20	-2	4,593	-0.04%
2023/08/25	0	0.00	3	32.48	32.55	-3	4,612	-0.07%
2023/08/24	1	32.95	0	0.00	32.45	1	4,713	0.02%
2023/08/23	1.1	32.79	2	32.83	32.85	-0.9	4,758	-0.02%
2023/08/22	3	32.88	2	32.73	32.70	1	4,820	0.02%
2023/08/21	0	0.00	1	32.60	32.65	-1	4,873	-0.02%
2023/08/17	1	32.65	2	32.65	32.75	-1	5,326	-0.02%
2023/08/16	2	31.88	2	31.50	32.00	0	5,377	0.00%
2023/08/15	1	32.50	0	0.00	32.25	1	5,558	0.02%
2023/08/14	0	31.80	13	31.57	32.00	-13	5,855	-0.22%
2023/08/11	0	0.00	35	32.72	32.50	-35	5,981	-0.59%
2023/08/09	1	33.70	0	0.00	33.65	1	6,880	0.01%
2023/08/08	3	34.40	0	0.00	34.45	3	7,035	0.04%
2023/08/07	4	34.44	7	34.77	34.85	-3	7,044	-0.04%
2023/08/04	2	34.60	1	34.45	34.45	1	7,045	0.01%
2023/08/02	0	0.00	2	34.20	34.25	-2	7,039	-0.03%
2023/08/01	10	35.08	10	35.60	35.20	0	7,021	0.00%
2023/07/31	17	35.11	20	35.66	35.05	-3	7,014	-0.04%
2023/07/28	17	35.26	0	0.00	35.25	17	6,995	0.24%
2023/07/27	2	35.73	2	35.98	35.85	0	6,993	0.00%
2023/07/26	4	35.28	2	35.30	35.10	2	6,977	0.03%
2023/07/25	1	35.45	17	35.44	35.60	-16	6,971	-0.23%
2023/07/24	2	34.55	5	34.80	34.90	-3	6,944	-0.04%
2023/07/21	22	35.24	7	35.34	35.10	15	6,905	0.22%
2023/07/20	1	35.80	16	35.84	36.00	-15	6,881	-0.22%
2023/07/19	4	35.59	8	35.24	35.10	-4	6,859	-0.06%
2023/07/18	26	36.62	4	36.99	35.60	22	6,827	0.32%
2023/07/17	7	37.60	10	37.69	37.50	-3	6,729	-0.04%
2023/07/14	20	37.08	18	37.19	37.00	2	6,694	0.03%
2023/07/13	17	36.86	15	37.18	36.55	2	6,669	0.03%
2023/07/12	16	37.16	5	36.67	36.40	11	6,632	0.17%
2023/07/11	6	37.64	2	37.95	37.45	4	6,574	0.06%
2023/07/10	5	37.59	9	37.46	37.00	-4	6,548	-0.06%
2023/07/07	3	38.03	10	37.65	37.70	-7	6,505	-0.11%
2023/07/06	15	39.25	13	39.63	38.85	2	6,379	0.03%
2023/07/05	11	39.41	10	39.31	39.05	1	6,307	0.02%
2023/07/04	1	38.60	2	38.65	38.90	-1	6,236	-0.02%
2023/07/03	11	39.25	7	39.41	39.00	4	6,184	0.06%
2023/06/30	1	37.80	2	37.95	38.25	-1	6,105	-0.02%
2023/06/29	2	38.18	3	38.15	38.15	-1	6,070	-0.02%
2023/06/28	5	38.13	18.1	38.15	37.60	-13.1	6,022	-0.22%
2023/06/27	12	39.26	18.1	39.31	38.45	-6.1	5,949	-0.10%
2023/06/26	19.1	39.62	7	39.52	40.20	12.1	5,836	0.21%
2023/06/21	9	38.91	7	38.99	39.45	2	5,715	0.03%
2023/06/20	23	39.47	23	39.67	39.50	0	5,611	0.00%
2023/06/19	3	37.78	2	38.00	37.70	1	5,303	0.02%
2023/06/16	10.1	37.74	13.1	38.05	37.60	-3	5,235	-0.06%
2023/06/15	59	39.98	22.9	39.70	39.40	36.1	5,054	0.71%
2023/06/14	35.1	36.83	50.9	36.97	38.60	-15.9	4,429	-0.36%
2023/06/13	16.1	35.17	9	34.98	35.10	7.1	4,017	0.18%
2023/06/12	10.3	35.85	8	35.94	35.50	2.3	3,962	0.06%
2023/06/09	14	35.34	17	35.62	35.35	-3	3,889	-0.08%
2023/06/08	5	34.92	1	34.90	35.00	4	3,810	0.10%
2023/06/07	11	35.85	22	35.70	35.70	-11	3,757	-0.29%
2023/06/06	10	34.72	5	34.81	34.35	5	3,562	0.14%
2023/06/05	5.2	35.02	5	35.15	34.50	0.2	3,521	0.01%
2023/06/02	7	35.25	0	0.00	35.05	7	3,480	0.20%
2023/06/01	12	35.19	9	35.41	35.15	3	3,465	0.09%
2023/05/31	6	34.98	6	34.98	34.65	0	3,394	0.00%
2023/05/30	5	34.93	7	35.19	34.65	-2	3,362	-0.06%
2023/05/29	2	34.98	10.1	35.15	35.45	-8.1	3,250	-0.25%
2023/05/26	2	34.75	5.1	34.86	34.35	-3.1	3,205	-0.10%
2023/05/25	3.1	35.44	4.1	35.70	35.20	-1	3,155	-0.03%
2023/05/24	18.2	35.93	18.1	36.05	35.80	0.1	3,095	0.00%
2023/05/23	27.3	35.88	29	35.58	36.00	-1.7	2,904	-0.06%
2023/05/22	5	33.96	6	34.01	34.10	-1	2,657	-0.04%
2023/05/19	15	34.07	12.6	33.85	33.30	2.4	2,594	0.09%
2023/05/18	25.3	34.86	31.1	34.60	35.10	-5.8	2,407	-0.24%
2023/05/17	20	34.01	8.1	33.99	33.95	11.9	2,121	0.56%
2023/05/16	157.3	33.86	109	34.31	34.40	48.3	1,966	2.46%	大買/大賣/
2023/05/15	11.2	32.47	40.1	32.58	33.40	-28.9	1,382	-2.09%
2023/05/12	32.1	30.55	37	30.60	30.40	-4.9	1,019	-0.48%
2023/05/11	3	29.55	0	0.00	29.10	3	842	0.36%
2023/05/10	0	0.00	4	29.83	29.85	-4	830	-0.48%
2023/05/05	0	0.00	4	29.43	29.40	-4	830	-0.48%
2023/05/04	7	29.30	4	29.35	29.20	3	838	0.36%
2023/05/03	0	0.00	2	29.25	29.25	-2	844	-0.24%
2023/05/02	0	0.00	3	29.00	28.85	-3	844	-0.36%
2023/04/28	1	28.75	17	28.49	28.65	-16	843	-1.90%
2023/04/27	10	27.95	0	0.00	27.90	10	839	1.19%
2023/04/25	0	0.00	1	27.85	27.90	-1	851	-0.12%
2023/04/21	0	28.25	0	0.00	28.00	0	865	0.00%
2023/04/20	0	28.85	0	0.00	28.70	0	859	0.00%
2023/04/19	1	29.00	0	0.00	28.90	1	855	0.12%
2023/04/18	6	29.05	7	29.33	29.05	-1	850	-0.12%
2023/04/17	2	29.28	0	0.00	29.30	2	851	0.23%
2023/04/14	0	0.00	0.1	29.00	29.05	-0.1	853	-0.01%
2023/04/13	11.1	29.07	5	29.35	28.85	6.1	852	0.71%
2023/04/12	5	29.25	10	29.36	29.25	-5	844	-0.59%
2023/04/11	1	28.65	0	0.00	28.60	1	834	0.12%
2023/04/07	5	28.37	0	0.00	28.45	5	853	0.59%
2023/04/06	1	28.65	0	0.00	28.55	1	847	0.12%
2023/03/28	1	28.80	2	28.78	28.50	-1	883	-0.11%
2023/03/27	1	28.95	0	0.00	28.95	1	884	0.11%
2023/03/24	5	29.05	1	29.05	29.00	4	894	0.45%
2023/03/23	0	0.00	2	29.15	28.95	-2	901	-0.22%
2023/03/22	2	29.00	0	0.00	29.00	2	908	0.22%
2023/03/20	0	0.00	1	28.60	28.55	-1	987	-0.10%
2023/03/17	3	28.27	2	28.33	28.40	1	1,048	0.10%
2023/03/16	2	28.00	1	28.55	28.00	1	1,100	0.09%
2023/03/15	1	29.05	0	0.00	28.60	1	1,190	0.08%
2023/03/14	3	29.10	0	0.00	28.80	3	1,305	0.23%
2023/03/13	3	29.45	1	29.45	29.50	2	1,334	0.15%
2023/03/10	20	30.05	2	30.28	30.00	18	1,317	1.37%
2023/03/09	8	30.87	18	31.17	30.85	-10	1,304	-0.77%
2023/03/08	3	30.50	5	30.50	30.55	-2	1,304	-0.15%
2023/03/07	22	30.77	1.2	30.56	30.60	20.8	1,313	1.58%
2023/03/06	6.1	30.74	25	30.78	30.70	-18.9	1,306	-1.45%
2023/03/03	1	29.55	0	0.00	29.55	1	1,266	0.08%
2023/03/01	6	29.56	0	0.00	29.45	6	1,265	0.47%
2023/02/24	10	29.96	7	29.97	29.80	3	1,276	0.23%
2023/02/23	16	30.65	2.5	30.69	30.30	13.5	1,285	1.05%
2023/02/22	2	30.33	1	30.20	30.40	1	1,294	0.08%
2023/02/21	1	30.45	2	30.25	30.20	-1	1,308	-0.08%
2023/02/20	2	30.13	4	30.36	30.25	-2	1,310	-0.15%
2023/02/16	2	29.85	0	0.00	29.60	2	1,299	0.15%
2023/02/15	1	29.70	13	29.72	29.80	-12	1,309	-0.92%
2023/02/14	0	0.00	3.2	29.29	29.30	-3.2	1,324	-0.24%
2023/02/10	1	29.10	1	29.40	28.85	0	1,334	0.00%
2023/02/09	1	29.45	1	29.70	29.45	0	1,330	0.00%
2023/02/08	1	29.65	1	29.55	29.75	0	1,329	0.00%
2023/02/07	7	29.80	0	0.00	29.70	7	1,323	0.53%
2023/02/06	1	29.75	3	29.12	29.80	-2	1,308	-0.15%
2023/02/03	0	0.00	2	29.28	29.20	-2	1,297	-0.15%
2023/02/02	1	29.35	0	0.00	29.45	1	1,290	0.08%
2023/02/01	5	29.25	4	29.24	29.15	1	1,275	0.08%
2023/01/31	0	0.00	1	29.00	29.00	-1	1,268	-0.08%
2023/01/30	5	28.64	0	0.00	28.60	5	1,258	0.40%
2023/01/17	2	28.43	3	28.32	28.30	-1	1,255	-0.08%
2023/01/16	2	28.03	1	28.20	28.25	1	1,255	0.08%
2023/01/13	1	27.90	0	0.00	27.75	1	1,253	0.08%
2023/01/12	1	28.15	1	28.40	28.10	0	1,254	0.00%
2023/01/11	1	28.75	1	29.00	28.60	0	1,250	0.00%
2023/01/10	0	0.00	1	28.40	28.40	-1	1,236	-0.08%
2023/01/06	1	28.00	0	0.00	28.00	1	1,249	0.08%
2023/01/05	1	28.10	2	28.05	27.95	-1	1,277	-0.08%
2023/01/04	1	28.40	17	28.34	28.40	-16	1,278	-1.25%
2023/01/03	1	27.85	0	0.00	27.90	1	1,295	0.08%
2022/12/30	0	0.00	1.1	27.97	27.95	-1.1	1,297	-0.09%
2022/12/29	2	27.68	3	27.60	27.80	-1	1,300	-0.08%
2022/12/28	3	28.42	3	28.55	27.80	0	1,307	0.00%
2022/12/27	2	28.15	2	28.10	27.95	0	1,299	0.00%
2022/12/26	2	28.05	0	0.00	28.15	2	1,300	0.15%
2022/12/23	3	28.08	5	28.13	28.15	-2	1,308	-0.15%
2022/12/22	5	28.17	1	27.55	28.25	4	1,315	0.30%
2022/12/21	1	27.45	0	0.00	27.30	1	1,332	0.08%
2022/12/20	2	27.50	3	27.60	27.25	-1	1,345	-0.07%
2022/12/19	3	27.95	2	27.93	28.00	1	1,356	0.07%
2022/12/16	2	27.88	2	27.80	27.85	0	1,366	0.00%
2022/12/15	3	28.18	1	28.25	28.10	2	1,369	0.15%
2022/12/14	2	28.15	2	28.20	28.30	0	1,386	0.00%
2022/12/13	12	28.26	2	27.95	27.85	10	1,383	0.72%
2022/12/12	6	28.89	3	28.90	28.65	3	1,351	0.22%
2022/12/09	5	31.57	4	31.30	30.40	1	1,332	0.08%
2022/12/08	2	31.55	3	31.38	31.95	-1	1,295	-0.08%
2022/12/07	10	31.96	30	31.92	31.55	-20	1,257	-1.59%
2022/12/06	15	30.98	16	31.02	31.80	-1	1,182	-0.08%
2022/12/05	4	30.25	35	30.09	30.75	-31	1,073	-2.89%
2022/12/02	2	29.38	3	29.27	29.30	-1	1,047	-0.10%
2022/12/01	15	29.14	1	29.40	29.00	14	1,066	1.31%
2022/11/30	1	29.75	1	29.85	29.10	0	1,129	0.00%
2022/11/25	0	0.00	4	29.00	28.60	-4	1,409	-0.28%
2022/11/22	1	28.60	0	0.00	28.70	1	1,770	0.06%
2022/11/21	8	29.53	1	29.85	29.45	7	1,786	0.39%
2022/11/18	0	0.00	11	29.25	29.40	-11	1,784	-0.62%
2022/11/17	1	28.70	2	28.85	29.35	-1	1,782	-0.06%
2022/11/16	6	28.45	0	0.00	28.65	6	1,764	0.34%
2022/11/15	8	28.35	0	0.00	28.50	8	1,762	0.45%
2022/11/14	1	28.15	0	0.00	28.05	1	1,761	0.06%
2022/11/11	12	28.00	2	28.15	27.80	10	1,758	0.57%
2022/11/10	1	28.00	2	27.65	27.90	-1	1,772	-0.06%
2022/11/09	2	26.48	1	26.60	26.50	1	1,777	0.06%
2022/11/08	1	26.85	1	26.95	26.10	0	1,786	0.00%
2022/11/07	1	26.25	1	26.20	26.55	0	1,793	0.00%
2022/11/04	2	25.78	1	25.75	25.95	1	1,816	0.06%
2022/11/02	0	0.00	1	25.55	25.70	-1	1,844	-0.05%
2022/11/01	2	25.35	1	25.00	25.50	1	1,871	0.05%
2022/10/31	2	24.93	1	24.90	25.10	1	1,921	0.05%
2022/10/28	6	24.88	1	25.25	24.55	5	1,950	0.26%
2022/10/27	3	25.23	2	25.28	25.40	1	2,121	0.05%
2022/10/26	2	24.93	3	24.72	24.80	-1	2,128	-0.05%
2022/10/25	1	25.00	0	0.00	25.00	1	2,132	0.05%
2022/10/24	1	25.35	1	25.55	25.25	0	2,142	0.00%
2022/10/20	4	25.56	4	25.50	25.50	0	2,189	0.00%
2022/10/19	1	26.25	1	26.25	26.00	0	2,191	0.00%
2022/10/18	1	26.20	0	0.00	26.15	1	2,198	0.05%
2022/10/17	1	25.40	2	25.68	25.95	-1	2,232	-0.04%
2022/10/14	1	26.40	0.3	26.10	26.00	0.7	2,243	0.03%
2022/10/13	13	26.70	3	26.77	25.35	10	2,289	0.44%
2022/10/12	5	26.98	4	26.90	27.15	1	2,343	0.04%
2022/10/11	6.5	27.32	6	27.28	27.05	0.5	2,413	0.02%
2022/10/07	0	0.00	1	28.65	28.95	-1	2,416	-0.04%
2022/10/06	4	28.56	3	28.45	28.70	1	2,423	0.04%
2022/10/05	1	28.40	4	28.73	28.45	-3	2,440	-0.12%
2022/10/04	4.3	28.30	0	0.00	28.45	4.3	2,436	0.18%
2022/09/30	3	27.35	4	27.41	28.15	-1	2,438	-0.04%
2022/09/29	2	28.03	1	28.10	27.90	1	2,432	0.04%
2022/09/28	14	27.79	7	28.11	27.45	7	2,424	0.29%
2022/09/27	3	28.22	2	28.20	28.85	1	2,409	0.04%
2022/09/26	3	28.63	5	28.53	28.20	-2	2,398	-0.08%
2022/09/22	5	29.99	5	30.20	30.10	0	2,367	0.00%
2022/09/21	21	29.70	2	30.00	29.70	19	2,355	0.81%
2022/09/20	2	30.65	1.4	30.43	30.30	0.6	2,332	0.03%
2022/09/19	0	0.00	1	30.65	30.40	-1	2,327	-0.04%
2022/09/16	5	30.89	5	31.40	30.80	0	2,315	0.00%
2022/09/15	11	31.78	7	31.93	31.25	4	2,297	0.17%
2022/09/14	6	31.78	2	31.75	31.85	4	2,281	0.18%
2022/09/13	8	32.87	2	33.03	32.45	6	2,265	0.26%
2022/09/12	1	32.75	0	0.00	32.40	1	2,240	0.04%
2022/09/08	3	32.93	3	32.60	32.65	0	2,228	0.00%
2022/09/07	0	0.00	1	33.25	33.00	-1	2,198	-0.05%
2022/09/06	2	33.58	3	33.33	33.35	-1	2,176	-0.05%
2022/09/05	1	34.50	15.1	34.93	34.60	-14.1	2,114	-0.67%
2022/09/02	6	35.26	4	35.53	35.15	2	2,046	0.10%
2022/09/01	5.1	34.68	5	34.71	35.25	0.1	1,919	0.00%
2022/08/31	14	34.31	11	34.54	34.60	3	1,803	0.17%
2022/08/30	8	32.60	9	32.91	32.70	-1	1,596	-0.06%
2022/08/29	2	32.58	9	32.74	33.25	-7	1,504	-0.47%
2022/08/26	3	32.95	3	32.98	33.05	0	1,532	0.00%
2022/08/25	1	32.45	1	32.55	32.40	0	1,518	0.00%
2022/08/24	5	32.36	3	32.48	32.40	2	1,513	0.13%
2022/08/22	0	0.00	1	31.75	31.80	-1	1,497	-0.07%
2022/08/19	2	32.08	1.1	32.30	31.85	0.9	1,501	0.06%
2022/08/18	2	32.25	1	32.15	32.15	1	1,535	0.07%
2022/08/17	2	32.63	4	32.78	32.10	-2	1,537	-0.13%
2022/08/16	4	32.74	5	32.71	32.80	-1	1,506	-0.07%
2022/08/15	1	32.15	2	32.05	32.15	-1	1,473	-0.07%
2022/08/12	3	31.87	0	0.00	31.75	3	1,472	0.20%
2022/08/11	2	32.43	2	32.35	31.95	0	1,480	0.00%
2022/08/10	1	32.20	1	32.40	32.30	0	1,453	0.00%
2022/08/08	3	32.23	3	32.53	31.60	0	1,442	0.00%
2022/08/05	6.1	32.35	13.3	32.33	32.40	-7.2	1,415	-0.51%
2022/08/04	6.1	31.02	5	30.99	31.20	1.1	1,372	0.08%
2022/08/03	26	32.57	26.2	32.43	30.80	-0.2	1,349	-0.01%
2022/08/02	0	0.00	1	31.30	31.20	-1	1,177	-0.08%
2022/08/01	4	31.44	2	31.48	31.40	2	1,170	0.17%
2022/07/28	3	31.87	2	31.75	31.10	1	1,149	0.09%
2022/07/27	3.1	31.44	3	31.62	31.80	0.1	1,131	0.01%
2022/07/26	2.7	30.59	1	30.65	30.60	1.7	1,097	0.15%
2022/07/25	11	30.69	2	30.58	30.70	9	1,087	0.83%
2022/07/22	4	31.44	22	31.23	30.45	-18	1,077	-1.67%
2022/07/21	6.1	31.55	4	31.71	31.40	2.1	1,043	0.20%
2022/07/20	0	0.00	3	31.90	31.30	-3	1,017	-0.29%
2022/07/19	8	31.84	16	31.74	31.60	-8	970	-0.82%
2022/07/18	21.1	31.52	10.5	31.19	31.75	10.6	888	1.19%
2022/07/15	4	30.13	9	30.06	29.95	-5	810	-0.62%
2022/07/14	6	29.36	6	29.28	29.55	0	788	0.00%
2022/07/13	9	28.99	9	29.00	29.25	0	779	0.00%
2022/07/12	1	28.10	1	27.80	27.50	0	764	0.00%
2022/07/11	2	28.88	0	0.00	28.55	2	760	0.26%
2022/07/08	2	28.35	7	28.38	28.50	-5	757	-0.66%
2022/07/07	1	27.95	0	0.00	27.90	1	749	0.13%
2022/07/06	1	27.80	2	28.05	27.65	-1	750	-0.13%
2022/07/05	6	27.74	0	0.00	28.10	6	760	0.79%
2022/07/04	2	27.45	1	27.20	28.20	1	746	0.13%
2022/07/01	1	27.40	1	27.30	26.80	0	740	0.00%
2022/06/30	1	27.85	1	27.85	27.85	0	731	0.00%
2022/06/28	0	0.00	1	28.40	28.00	-1	731	-0.14%
2022/06/27	3	28.43	1	28.35	28.40	2	731	0.27%
2022/06/24	3	28.13	0	0.00	28.00	3	727	0.41%
2022/06/23	0	27.90	0	0.00	28.05	0	733	0.00%
2022/06/22	1	27.65	2	28.13	27.70	-1	735	-0.14%
2022/06/21	1	28.60	0	0.00	28.60	1	730	0.14%
2022/06/17	3	28.43	0	0.00	28.50	3	727	0.41%
2022/06/16	0	29.85	0	0.00	28.95	0	722	0.00%
2022/06/15	0	0.00	1	30.00	29.60	-1	721	-0.14%
2022/06/14	1	30.00	4	29.40	30.00	-3	726	-0.41%
2022/06/10	1	30.45	3	30.42	30.35	-2	722	-0.28%
2022/06/08	5	30.84	2.1	30.40	30.25	2.9	722	0.41%
2022/06/07	1	31.10	3	31.05	31.00	-2	709	-0.28%
2022/06/06	4	31.54	0	0.00	31.30	4	696	0.57%
2022/06/01	3	30.15	2	29.98	29.70	1	656	0.15%
2022/05/31	1	29.60	0.5	29.75	29.95	0.5	648	0.08%
2022/05/30	1	29.40	0	0.00	29.30	1	642	0.16%
2022/05/27	3	29.68	3	29.33	29.15	0	649	0.00%
2022/05/26	0.5	29.90	1	29.70	29.55	-0.5	769	-0.06%
2022/05/25	2	29.00	1	28.95	29.00	1	734	0.14%
2022/05/24	1	28.15	0	0.00	28.30	1	742	0.13%
2022/05/23	3	28.55	3	28.28	28.20	0	766	0.00%
2022/05/20	6	28.84	2	28.80	28.75	4	772	0.52%
2022/05/19	0	0.00	3	28.55	28.85	-3	772	-0.39%
2022/05/18	2	28.70	1.2	28.38	28.50	0.8	783	0.10%
2022/05/17	5	28.38	6	28.43	27.90	-1	833	-0.12%
2022/05/16	3	27.83	2	27.60	27.70	1	867	0.12%
2022/05/12	2	27.28	1	27.10	26.95	1	876	0.11%
2022/05/11	2	27.28	2	27.30	27.15	0	876	0.00%
2022/05/10	1	26.55	1	26.85	26.90	0	882	0.00%
2022/05/09	0	0.00	2	26.45	26.55	-2	892	-0.22%
2022/05/06	0	0.00	6	26.53	27.05	-6	895	-0.67%
2022/05/05	2	27.40	1	27.25	27.35	1	900	0.11%
2022/05/04	6	27.78	1	27.30	27.30	5	907	0.55%
2022/05/03	0	0.00	2	27.90	27.70	-2	918	-0.22%
2022/04/28	3	28.17	3	28.10	28.05	0	972	0.00%
2022/04/27	1	27.60	1	27.55	28.00	0	981	0.00%
2022/04/25	1	28.70	0	0.00	28.40	1	1,003	0.10%
2022/04/21	0	0.00	1	29.35	29.30	-1	1,053	-0.09%
2022/04/20	3	29.33	3	29.07	29.25	0	1,140	0.00%
2022/04/19	1	28.90	0	0.00	28.75	1	1,165	0.09%
2022/04/14	0	0.00	1	29.30	29.30	-1	1,594	-0.06%
2022/04/13	1	29.45	0	0.00	29.45	1	1,857	0.05%
2022/04/12	1	29.45	1	29.25	29.30	0	1,891	0.00%
2022/04/11	1	29.45	1	29.35	29.55	0	1,923	0.00%
2022/03/31	0	0.00	1	30.35	30.05	-1	2,137	-0.05%
2022/03/30	2	30.33	1	30.20	30.25	1	2,247	0.04%
2022/03/25	0	0.00	4	30.15	30.00	-4	2,420	-0.17%
2022/03/24	1	30.45	2	30.45	30.45	-1	2,514	-0.04%
2022/03/23	1	30.45	0	0.00	30.40	1	2,589	0.04%
2022/03/18	1	30.20	2	30.20	30.30	-1	3,124	-0.03%
2022/03/17	1	29.80	0	0.00	29.90	1	3,158	0.03%
2022/03/16	2	29.23	2	29.30	29.30	0	3,257	0.00%
2022/03/15	3	29.35	4	29.34	29.25	-1	3,256	-0.03%
2022/03/14	6	29.90	1	29.90	29.70	5	3,250	0.15%
2022/03/11	5	29.98	5	29.89	29.75	0	3,257	0.00%
2022/03/10	1	30.15	3	30.52	30.20	-2	3,254	-0.06%
2022/03/09	2	29.58	0	0.00	29.70	2	3,251	0.06%
2022/03/08	2	29.95	2	29.73	29.40	0	3,253	0.00%
2022/03/07	2	29.88	2	29.85	29.75	0	3,259	0.00%
2022/03/04	0	0.00	0.2	31.20	31.20	-0.2	3,330	-0.01%
2022/03/03	2	31.95	2	31.70	31.80	0	3,343	0.00%
2022/03/02	1	31.80	0	0.00	31.65	1	3,361	0.03%
2022/03/01	1.2	32.73	1	32.05	31.85	0.2	3,358	0.01%
2022/02/24	1	33.05	1	32.90	31.85	0	3,244	0.00%
2022/02/23	1	33.50	1	33.45	33.30	0	3,235	0.00%
2022/02/21	0	0.00	0	32.95	33.10	0	3,244	0.00%
2022/02/18	1	33.50	1	33.25	33.25	0	3,242	0.00%
2022/02/17	1	33.30	2	33.33	33.80	-1	3,224	-0.03%
2022/02/16	3	33.20	2	33.33	33.30	1	3,200	0.03%
2022/02/15	1	32.55	2	32.30	32.40	-1	3,177	-0.03%
2022/02/14	1	31.95	0	0.00	32.00	1	3,256	0.03%
2022/02/11	2	32.18	4	32.25	32.15	-2	3,263	-0.06%
2022/02/10	4	31.93	2	32.30	31.85	2	3,258	0.06%
2022/02/09	3	32.27	4	32.31	32.55	-1	3,266	-0.03%
2022/02/08	3	31.68	0	0.00	32.10	3	3,268	0.09%
2022/01/26	3	30.37	2	30.25	30.25	1	3,349	0.03%
2022/01/25	1	30.35	2	30.40	30.10	-1	3,354	-0.03%
2022/01/24	3	30.75	2	30.60	31.15	1	3,354	0.03%
2022/01/21	0	32.05	1	32.30	31.40	-1	3,338	-0.03%
2022/01/20	1	32.55	0	0.00	32.70	1	3,313	0.03%
2022/01/19	1	32.40	0	0.00	32.10	1	3,317	0.03%
2022/01/18	1	33.15	0	0.00	32.60	1	3,304	0.03%
2022/01/17	2	32.40	0	0.00	32.75	2	3,289	0.06%
2022/01/14	2	32.63	2	32.65	32.55	0	3,276	0.00%
2022/01/13	4	35.23	9.2	34.58	33.45	-5.2	3,244	-0.16%
2022/01/12	3	35.53	1	35.25	35.30	2	3,167	0.06%
2022/01/11	5.1	35.58	8	35.64	35.45	-2.9	3,151	-0.09%
2022/01/10	1.1	36.55	2	36.88	36.25	-0.9	3,102	-0.03%
2022/01/07	16.1	36.63	10	37.03	36.50	6.1	2,907	0.21%
2022/01/06	8	36.79	19.2	36.82	37.60	-11.2	2,729	-0.41%
2022/01/05	7	34.72	7	34.85	34.75	0	2,465	0.00%
2022/01/04	5	35.67	3	35.78	35.00	2	2,430	0.08%
2022/01/03	2	35.85	0	0.00	35.95	2	2,395	0.08%
2021/12/30	3	35.28	4	35.33	35.60	-1	2,322	-0.04%
2021/12/29	3	34.98	0	0.00	34.75	3	2,258	0.13%
2021/12/28	0	0.00	1	34.70	34.65	-1	2,240	-0.04%
2021/12/27	1	34.20	4	34.61	35.35	-3	2,221	-0.14%
2021/12/24	4	35.38	68	35.13	34.50	-64	2,176	-2.94%
2021/12/23	1	35.15	4	35.05	34.50	-3	2,068	-0.15%
2021/12/22	22	35.18	20	35.81	35.00	2	2,046	0.10%
2021/12/21	40	35.35	67	35.71	35.60	-27	2,001	-1.35%
2021/12/20	3	35.10	4	35.14	34.85	-1	1,886	-0.05%
2021/12/17	59	34.59	0	0.00	33.80	59	1,786	3.30%
2021/12/16	67	34.99	82	35.40	35.60	-15	1,705	-0.88%
2021/12/15	30	33.66	113	33.85	34.30	-83	1,379	-6.02%	大賣/
2021/12/14	0	31.55	0	0.00	31.20	0	1,194	0.00%
2021/12/13	5	32.52	4	32.21	32.20	1	1,168	0.09%
2021/12/10	134	33.24	5	33.37	33.00	129	1,128	11.43%	大買/鉅額交易
2021/12/08	0	0.00	1	30.90	30.70	-1	1,019	-0.10%
2021/12/03	1	30.40	0	0.00	30.50	1	1,010	0.10%
2021/12/02	0	0.00	1	30.45	30.05	-1	1,009	-0.10%
2021/12/01	1	30.70	0	0.00	30.60	1	1,006	0.10%
2021/11/30	1	30.50	0	0.00	29.20	1	989	0.10%
2021/11/29	1	29.80	0	0.00	30.35	1	902	0.11%
2021/11/24	0.5	31.50	0	0.00	31.55	0.5	853	0.06%
2021/11/18	1	33.55	0	0.00	32.75	1	811	0.12%
2021/11/17	1	32.95	1	33.00	32.80	0	788	0.00%
2021/11/16	3	32.72	1	33.60	32.40	2	777	0.26%
2021/11/15	3	33.52	0	0.00	33.30	3	769	0.39%
2021/11/12	4	33.99	1	33.85	33.85	3	751	0.40%
2021/11/11	6	34.97	11	34.98	34.10	-5	738	-0.68%
2021/11/10	2	33.65	2	33.18	34.20	0	671	0.00%
2021/11/08	4	33.80	0	0.00	32.85	4	657	0.61%
2021/11/05	4	33.10	5	32.94	33.45	-1	651	-0.15%
2021/11/04	6	33.88	3	33.35	33.00	3	645	0.46%
2021/11/03	2	31.80	2	31.80	31.90	0	576	0.00%
2021/11/02	0	0.00	5	31.83	30.95	-5	609	-0.82%
2021/11/01	2	32.73	2	32.50	32.10	0	602	0.00%
2021/10/29	2	32.03	0	0.00	32.10	2	589	0.34%
2021/10/27	1	31.15	1	31.05	31.50	0	592	0.00%
2021/10/21	3	30.60	14	30.75	30.60	-11	623	-1.76%
2021/10/20	0	0.00	1	30.90	30.95	-1	630	-0.16%
2021/10/19	1	30.70	1	30.10	30.45	0	630	0.00%
2021/10/18	5	30.14	1	29.80	30.00	4	629	0.64%
2021/10/13	3	29.20	1	29.25	29.15	2	714	0.28%
2021/10/12	0	0.00	8	29.74	29.10	-8	726	-1.10%
2021/10/04	0	0.00	1	28.05	27.80	-1	919	-0.11%
2021/09/16	1	30.05	0	0.00	30.05	1	1,760	0.06%
2021/09/15	1	29.90	0	0.00	29.80	1	1,923	0.05%
2021/09/14	1	30.15	3	30.12	30.05	-2	2,319	-0.09%
2021/09/13	2	30.68	0	0.00	30.45	2	2,592	0.08%
2021/09/03	20	30.76	0	0.00	30.50	20	3,050	0.66%
2021/08/30	0	0.00	1	31.90	31.50	-1	3,092	-0.03%
2021/08/25	0	0.00	33	31.60	31.70	-33	3,132	-1.05%
2021/08/23	1	30.80	0	0.00	30.75	1	3,199	0.03%
2021/08/19	3	30.35	8	30.13	30.30	-5	3,239	-0.15%
2021/08/18	13	30.03	9	29.54	30.65	4	3,235	0.12%
2021/08/17	2	29.55	0	0.00	29.55	2	3,235	0.06%
2021/08/16	0	0.00	1	30.00	29.30	-1	3,230	-0.03%
2021/08/13	0	0.00	1	30.20	30.20	-1	3,219	-0.03%
2021/08/10	8	30.98	8	30.96	30.75	0	3,253	0.00%
2021/08/09	2	31.75	2.3	31.47	31.40	-0.3	3,281	-0.01%
2021/08/06	3	33.02	1	32.95	32.70	2	3,302	0.06%
2021/08/05	11	32.48	0	0.00	32.50	11	3,298	0.33%
2021/08/04	14	32.45	3	32.33	32.45	11	3,360	0.33%
2021/08/03	4	32.65	2	32.20	32.10	2	3,422	0.06%
2021/08/02	2	32.25	2	32.50	32.65	0	3,441	0.00%
2021/07/30	6	32.15	5.3	32.35	31.75	0.7	3,475	0.02%
2021/07/29	3.2	32.05	3	31.60	32.40	0.2	3,521	0.01%
2021/07/28	4	31.16	1.1	31.05	31.25	2.9	3,546	0.08%
2021/07/27	7	32.66	10	32.68	32.10	-3	3,618	-0.08%
2021/07/26	3	33.30	0	0.00	33.15	3	3,680	0.08%
2021/07/23	11	32.75	3	32.52	33.25	8	3,772	0.21%
2021/07/22	3	32.45	1	32.60	32.25	2	3,872	0.05%
2021/07/21	5	32.58	8.3	32.63	32.05	-3.3	3,943	-0.08%
2021/07/20	3	33.28	2	33.35	33.35	1	4,137	0.02%
2021/07/15	4	33.80	2	34.60	34.05	2	4,424	0.05%
2021/07/14	1.1	33.42	5	34.20	33.95	-3.9	4,672	-0.08%
2021/07/13	2	34.83	1	34.80	33.65	1	4,750	0.02%
2021/07/12	2.7	34.36	61.2	34.49	34.10	-58.5	4,765	-1.23%
2021/07/09	2	36.38	2.3	36.21	35.65	-0.3	4,708	-0.01%
2021/07/08	9.3	36.85	5.2	36.76	36.50	4.2	4,707	0.09%
2021/07/07	12	36.54	7	37.23	37.20	5	4,697	0.11%
2021/07/06	21	35.70	1.2	36.46	35.60	19.8	4,673	0.42%
2021/07/05	13.2	36.37	3	35.98	36.60	10.2	4,656	0.22%
2021/07/02	2	35.80	1	36.15	35.20	1	4,638	0.02%
2021/07/01	13	36.83	4	36.50	36.10	9	4,592	0.20%
2021/06/30	1	36.65	0.2	36.15	36.15	0.9	4,555	0.02%
2021/06/29	4.1	36.97	3	37.27	36.50	1.1	4,505	0.02%
2021/06/28	14	37.03	17	37.65	37.00	-3	4,427	-0.07%
2021/06/25	11.2	39.46	88	39.97	38.40	-76.8	4,287	-1.79%
2021/06/24	34.2	39.30	12.6	38.99	38.95	21.6	4,039	0.54%
2021/06/23	63.1	36.96	11	38.73	39.20	52.1	3,882	1.34%
2021/06/22	21	37.14	13	37.22	36.00	8	3,501	0.23%
2021/06/21	29.1	35.24	96	35.70	37.65	-67	3,237	-2.07%
2021/06/18	79	32.56	6	32.93	34.40	73	2,934	2.49%
2021/06/17	4	31.24	2	31.23	31.30	2	2,897	0.07%
2021/06/16	3	31.67	4	31.26	30.80	-1	2,898	-0.03%
2021/06/15	6	32.26	2	31.85	31.65	4	2,929	0.14%
2021/06/11	4	30.98	6.5	30.90	30.85	-2.5	2,903	-0.09%
2021/06/10	5	30.73	3	30.30	31.00	2	2,902	0.07%
2021/06/09	4	30.61	3	30.62	30.20	1	2,886	0.03%
2021/06/08	8	30.85	8	30.78	30.60	0	2,891	0.00%
2021/06/07	4	30.34	4	30.40	30.05	0	2,921	0.00%
2021/06/04	2	30.50	2	30.60	30.50	0	2,914	0.00%
2021/06/03	1	30.35	1.1	30.49	30.35	-0.1	2,897	0.00%
2021/06/02	4	30.84	2	30.75	30.55	2	2,890	0.07%
2021/06/01	4	31.10	8	30.84	31.25	-4	2,880	-0.14%
2021/05/28	11	29.57	2	29.98	29.90	9	2,805	0.32%
2021/05/27	0	0.00	1	28.50	28.30	-1	2,777	-0.04%
2021/05/26	3	28.22	6	28.28	28.50	-3	2,786	-0.11%
2021/05/25	7	28.44	3	28.47	28.20	4	2,798	0.14%
2021/05/24	2	28.20	2	28.18	28.00	0	2,791	0.00%
2021/05/21	10	27.37	9	27.43	27.50	1	2,799	0.04%
2021/05/20	0	0.00	4	27.35	26.90	-4	2,814	-0.14%
2021/05/19	10	27.41	18	27.30	27.55	-8	2,804	-0.29%
2021/05/18	12	26.43	10	26.43	27.30	2	2,797	0.07%
2021/05/17	0	0.00	2	25.40	25.30	-2	2,776	-0.07%
2021/05/14	24	27.91	32	27.43	27.55	-8	2,739	-0.29%
2021/05/13	0	0.00	6	29.13	28.40	-6	2,702	-0.22%
2021/05/12	1	31.10	7	29.65	29.40	-6	2,665	-0.23%
2021/05/11	21	32.92	24	32.10	32.00	-3	2,599	-0.12%
2021/05/10	8	35.18	9	35.22	35.10	-1	2,541	-0.04%
2021/05/07	6	35.48	6	35.23	36.15	0	2,520	0.00%
2021/05/06	11	34.21	6	34.88	34.10	5	2,485	0.20%
2021/05/05	2	35.43	2	35.95	34.95	0	2,431	0.00%
2021/05/04	8	36.03	0	0.00	35.35	8	2,402	0.33%
2021/05/03	12	37.45	9	37.62	36.90	3	2,315	0.13%
2021/04/29	18	39.68	15	39.55	38.30	3	2,258	0.13%
2021/04/28	14	40.91	21.5	40.34	40.00	-7.5	2,169	-0.35%
2021/04/27	12	40.07	11	40.22	39.85	1	2,074	0.05%
2021/04/26	32	40.87	27	40.80	41.00	5	1,997	0.25%
2021/04/23	13	36.58	28	36.91	38.35	-15	1,797	-0.83%
2021/04/22	24	35.50	23	35.17	34.90	1	1,698	0.06%
2021/04/21	16	35.92	23	36.51	36.20	-7	1,589	-0.44%
2021/04/20	16	36.19	17	35.84	35.50	-1	1,497	-0.07%
2021/04/19	2	34.10	3.1	35.20	35.20	-1.1	1,241	-0.09%
2021/04/16	5	31.81	4	31.06	32.00	1	1,153	0.09%
2021/04/15	1	30.50	1	30.50	30.40	0	1,126	0.00%
2021/04/14	3	29.97	0	0.00	30.00	3	1,189	0.25%
2021/04/13	4	30.79	10	30.85	30.75	-6	1,311	-0.46%
2021/04/12	5	30.98	1	31.15	30.90	4	1,324	0.30%
2021/04/09	2	30.25	3	30.20	30.15	-1	1,301	-0.08%
2021/04/08	16	30.60	0	0.00	30.50	16	1,295	1.23%
2021/04/07	3	30.25	3	30.22	30.20	0	1,281	0.00%
2021/04/01	0	0.00	1	30.30	30.10	-1	1,301	-0.08%
2021/03/31	0	0.00	1	30.40	30.35	-1	1,326	-0.08%
2021/03/30	2	30.60	4	30.75	30.65	-2	1,320	-0.15%
2021/03/29	2	31.15	0	0.00	30.70	2	1,293	0.15%
2021/03/26	1	30.75	1	30.50	30.65	0	1,299	0.00%
2021/03/25	5	30.53	1	30.30	30.80	4	1,296	0.31%
2021/03/23	6	30.96	6	30.67	30.60	0	1,294	0.00%
2021/03/22	2	31.70	2	31.25	31.25	0	1,282	0.00%
2021/03/19	1	30.50	0	0.00	30.45	1	1,248	0.08%
2021/03/18	5	31.15	0	0.00	30.85	5	1,258	0.40%
2021/03/12	0	0.00	3	30.20	30.30	-3	1,194	-0.25%
2021/03/11	3	30.42	7	30.36	30.60	-4	1,193	-0.34%
2021/03/08	1	29.05	2	29.60	29.15	-1	1,141	-0.09%
2021/03/05	3	29.38	0	0.00	29.25	3	1,140	0.26%
2021/03/03	0	0.00	1	29.75	29.70	-1	1,156	-0.09%
2021/03/02	3	30.35	3	30.13	29.95	0	1,158	0.00%
2021/02/26	0	0.00	1	30.15	30.25	-1	1,153	-0.09%
2021/02/25	0	0.00	1	29.60	30.00	-1	1,142	-0.09%
2021/02/24	2	29.53	2	29.80	29.35	0	1,143	0.00%
2021/02/23	2	30.40	0	0.00	29.75	2	1,188	0.17%
2021/02/22	2	29.20	0	0.00	30.00	2	1,246	0.16%
2021/02/19	4	28.53	13	28.43	28.80	-9	1,237	-0.73%
2021/02/18	3	28.40	0	0.00	28.30	3	1,238	0.24%
2021/02/17	1	27.80	0	0.00	27.90	1	1,233	0.08%
2021/02/03	2	27.75	1	27.60	27.50	1	1,243	0.08%
2021/01/25	2	29.10	0	0.00	28.50	2	1,227	0.16%
2021/01/22	2	28.10	0	0.00	28.75	2	1,223	0.16%
2021/01/21	0	0.00	1	28.60	28.35	-1	1,206	-0.08%
2021/01/20	0.8	28.70	0	0.00	28.70	0.8	1,193	0.07%
2021/01/18	1	30.50	2	29.88	30.40	-1	1,189	-0.08%
2021/01/15	2	30.75	7	30.56	30.10	-5	1,164	-0.43%
2021/01/14	0	0.00	0	30.20	29.65	0	1,114	0.00%
2021/01/12	0	0.00	1	30.45	30.20	-1	1,091	-0.09%
2021/01/11	7	30.99	3	31.80	30.90	4	1,068	0.37%
2021/01/08	3	31.83	4	32.04	31.80	-1	1,051	-0.10%
2021/01/07	4	32.03	2	31.60	32.55	2	1,020	0.20%
2021/01/06	21	31.32	18.1	31.61	32.15	2.9	946	0.31%
2021/01/05	1	29.50	7	29.43	30.00	-6	800	-0.75%
2021/01/04	2	29.05	0	0.00	28.85	2	757	0.26%
2020/12/31	2	28.88	0	0.00	28.85	2	745	0.27%
2020/12/30	0	0.00	2.1	29.14	28.75	-2.1	736	-0.28%
2020/12/29	7	29.06	6	29.31	29.00	1	724	0.14%
2020/12/28	2	28.30	2	28.15	28.15	0	683	0.00%
2020/12/25	3	27.83	2	28.25	28.20	1	669	0.15%
2020/12/22	6.6	28.19	12	28.07	27.45	-5.4	641	-0.84%
2020/12/18	0	0.00	4	28.35	27.90	-4	615	-0.65%
2020/12/17	5	28.52	2	28.68	28.00	3	613	0.49%
2020/12/16	1	27.85	0	0.00	27.95	1	592	0.17%
2020/12/14	3	27.42	2	27.65	28.15	1	593	0.17%
2020/12/11	0	0.00	1	27.30	27.00	-1	586	-0.17%
2020/12/10	0	0.00	1	27.90	27.45	-1	579	-0.17%
2020/12/09	1	28.30	0	0.00	27.75	1	578	0.17%
2020/11/30	1	28.95	2.1	29.40	28.50	-1.1	538	-0.20%
2020/11/27	2	29.10	2	28.65	29.20	0	523	0.00%
2020/11/26	3	28.77	3	28.70	28.70	0	513	0.00%
2020/11/25	0	0.00	1	28.65	28.20	-1	524	-0.19%
2020/11/24	2	28.75	3	28.72	28.50	-1	516	-0.19%
2020/11/23	3	28.93	4	28.75	29.00	-1	511	-0.20%
2020/11/20	8	29.50	9	29.38	29.20	-1	495	-0.20%
2020/11/19	10	28.61	9	28.33	29.10	1	444	0.23%
2020/11/18	2.5	27.39	0	0.00	27.40	2.5	372	0.68%
2020/11/17	1.1	26.97	1	27.00	26.75	0.1	360	0.03%
2020/11/16	1	27.30	3	27.22	26.80	-2	374	-0.53%
2020/11/13	2	26.95	0	0.00	27.05	2	393	0.51%
2020/11/12	2	26.65	2	26.60	26.40	0	395	0.00%
2020/11/10	0	0.00	21	27.03	26.70	-21	414	-5.07%
2020/11/06	0.1	25.79	1	25.95	25.90	-0.9	396	-0.23%
2020/11/05	0.1	25.85	0	0.00	25.90	0.1	399	0.03%
2020/11/03	0	25.50	0	0.00	25.45	0	400	0.00%
2020/11/02	0	0.00	8	25.53	25.40	-8	402	-1.99%
2020/10/28	1	26.20	1	26.05	26.00	0	407	0.00%
2020/10/27	1	26.00	0	0.00	26.05	1	406	0.25%
2020/10/26	0	0.00	4	25.79	26.00	-4	408	-0.98%
2020/10/21	1	25.75	0	0.00	25.65	1	412	0.24%
2020/09/30	1	25.80	0	0.00	25.90	1	565	0.18%
2020/09/29	0	0.00	0.1	26.00	25.90	-0.1	572	-0.03%
2020/09/28	0	0.00	0.6	26.00	25.85	-0.6	583	-0.10%
2020/09/21	0	0.00	2	27.10	27.15	-2	618	-0.32%
2020/09/18	7	27.49	17	27.46	27.25	-10	623	-1.61%
2020/09/15	0	0.00	1	27.05	26.95	-1	652	-0.15%
2020/09/14	1	26.70	0	0.00	26.80	1	662	0.15%
2020/09/07	0	0.00	3	27.55	27.40	-3	701	-0.43%
2020/09/04	0	0.00	2	27.40	27.35	-2	713	-0.28%
2020/09/03	1	27.55	0	0.00	27.60	1	722	0.14%
2020/09/02	0	0.00	2	27.50	27.60	-2	727	-0.27%
2020/08/26	1	27.05	0	0.00	27.15	1	822	0.12%
2020/08/25	1	26.65	0	0.00	26.60	1	883	0.11%
2020/08/21	1	26.50	0	0.00	26.75	1	973	0.10%
2020/08/20	2	26.85	6	26.35	26.20	-4	1,075	-0.37%
2020/08/18	1	30.25	0	0.00	29.95	1	1,039	0.10%
2020/08/17	1	29.95	2	30.00	29.80	-1	1,030	-0.10%
2020/07/30	0	0.00	1	28.90	28.85	-1	1,058	-0.09%
2020/07/29	1	28.30	0	0.00	28.65	1	1,062	0.09%
2020/07/24	2	31.00	1	30.55	30.00	1	1,055	0.09%
2020/07/09	3	31.60	2	31.48	31.40	1	1,006	0.10%
2020/07/06	0	0.00	2	30.20	30.50	-2	961	-0.21%
2020/07/01	0	0.00	0.4	29.60	29.80	-0.4	951	-0.04%
2020/06/24	1	31.10	1	30.60	30.15	0	953	0.00%
2020/06/19	4	29.95	0	0.00	29.60	4	935	0.43%
2020/06/12	2	29.40	1	29.65	29.70	1	983	0.10%
2020/06/09	0	0.00	0.1	30.80	31.00	-0.1	1,031	-0.01%
2020/06/08	4	31.96	3	32.17	31.85	1	1,049	0.10%
2020/06/05	5	32.49	5	32.51	32.55	0	1,038	0.00%
2020/06/04	6	33.02	0	0.00	32.80	6	1,034	0.58%
2020/06/03	2	31.88	2	31.78	31.55	0	999	0.00%
2020/06/02	3	31.45	0	0.00	31.80	3	986	0.30%
2020/06/01	7	31.51	1	31.90	32.15	6	971	0.62%
2020/05/29	0	0.00	1	29.55	29.65	-1	915	-0.11%
2020/05/28	1	31.00	2	29.68	30.00	-1	906	-0.11%
2020/05/27	0	0.00	2	30.60	30.70	-2	833	-0.24%
2020/05/14	0	0.00	1	29.10	28.60	-1	734	-0.14%
2020/05/12	2	29.00	0	0.00	29.00	2	724	0.28%
2020/05/11	2	29.00	0	0.00	29.00	2	714	0.28%
2020/05/05	0	0.00	1	29.15	28.65	-1	766	-0.13%
2020/04/30	1	28.80	0	0.00	29.05	1	779	0.13%
2020/04/29	1	28.95	2	28.70	28.80	-1	798	-0.13%
2020/04/28	2	28.75	0	0.00	28.95	2	801	0.25%
2020/04/27	0	0.00	2	27.45	27.40	-2	793	-0.25%
2020/04/08	0	0.00	5	26.22	26.50	-5	811	-0.62%
2020/04/07	0	0.00	2	26.10	26.10	-2	812	-0.25%
2020/04/01	7	24.96	10	25.20	25.50	-3	810	-0.37%
2020/03/25	0	0.00	1	23.85	24.35	-1	853	-0.12%
2020/03/23	0	0.00	1	20.15	20.15	-1	819	-0.12%
2020/03/20	12	22.53	0	0.00	22.35	12	817	1.47%
2020/03/19	0	0.00	3	22.10	22.05	-3	802	-0.37%
2020/03/11	0	0.00	2	29.60	29.40	-2	673	-0.30%
2020/03/10	2	29.63	0	0.00	29.50	2	679	0.29%
2020/03/05	1	31.00	1	31.15	31.00	0	660	0.00%
2020/03/03	0	0.00	2	31.05	31.00	-2	660	-0.30%
2020/03/02	2	30.40	0	0.00	30.60	2	673	0.30%
2020/02/24	0	0.00	3	32.25	32.15	-3	654	-0.46%
2020/02/20	3	32.95	0	0.00	32.95	3	649	0.46%
2020/02/17	2	32.30	0	0.00	32.25	2	655	0.31%
2020/02/10	0	0.00	1	32.05	31.80	-1	645	-0.15%
2020/02/07	3	32.92	2	32.88	32.70	1	641	0.16%
2020/02/06	7	32.99	5	32.93	33.30	2	623	0.32%
2020/02/05	1	30.25	1	30.55	30.30	0	577	0.00%
2020/02/03	1	29.10	0	0.00	28.90	1	556	0.18%
2020/01/31	10	31.95	0	0.00	31.85	10	531	1.88%
2020/01/30	1	32.60	1	33.00	32.30	0	523	0.00%
2020/01/20	7	35.91	0	0.00	35.85	7	501	1.40%
2020/01/17	1	36.50	2	36.60	36.00	-1	500	-0.20%
2020/01/16	2	36.48	0	0.00	36.40	2	500	0.40%
2020/01/13	2	35.80	0	0.00	35.75	2	478	0.42%
2020/01/02	1	37.20	1	37.15	37.20	0	471	0.00%
2019/12/26	3	37.30	1	37.60	37.10	2	466	0.43%
2019/12/25	0	0.00	2	37.95	37.60	-2	463	-0.43%
2019/12/24	13	37.83	3	37.77	38.00	10	456	2.19%
2019/12/23	2	36.83	3	36.80	36.75	-1	403	-0.25%
2019/12/20	2	36.30	0	0.00	36.20	2	400	0.50%
2019/12/17	2	36.50	0	0.00	36.55	2	402	0.50%
2019/12/16	3	35.95	1	35.80	36.05	2	388	0.51%
2019/12/11	2	36.30	0	0.00	36.25	2	384	0.52%
2019/12/03	0	0.00	1	36.95	37.05	-1	397	-0.25%
2019/12/02	1	37.45	3	37.48	37.05	-2	400	-0.50%
2019/11/29	3	38.35	0	0.00	37.65	3	400	0.75%
2019/11/28	1	37.20	2	37.23	37.30	-1	391	-0.26%
2019/11/27	4	37.63	3	37.60	37.45	1	391	0.26%
2019/11/26	2	36.30	4	36.21	36.20	-2	377	-0.53%
2019/11/25	2	36.50	0	0.00	36.15	2	379	0.53%
2019/11/22	0	0.00	1	36.25	36.30	-1	379	-0.26%
2019/11/21	1	35.15	0	0.00	35.30	1	376	0.27%
2019/11/13	0	0.00	2	37.00	36.75	-2	384	-0.52%
2019/11/12	3	37.17	0	0.00	37.10	3	389	0.77%
2019/11/08	0.2	37.80	0	0.00	37.80	0.2	402	0.05%
2019/11/04	0	0.00	3	37.95	37.85	-3	414	-0.72%
2019/10/25	0	0.00	2	38.95	38.70	-2	481	-0.42%
2019/10/24	3	39.20	2	39.00	38.90	1	487	0.20%
2019/10/23	2	38.65	0	0.00	38.70	2	488	0.41%
2019/10/15	0	0.00	1	37.50	37.50	-1	494	-0.20%
2019/10/14	1	37.55	0	0.00	37.45	1	500	0.20%
2019/10/04	1	37.25	0	0.00	37.10	1	502	0.20%
2019/09/27	1	38.00	1	37.85	37.70	0	512	0.00%
2019/09/26	2	38.95	0	0.00	38.60	2	521	0.38%
2019/09/16	0	0.00	1	39.70	39.55	-1	676	-0.15%
2019/09/11	2	39.40	1	39.30	39.30	1	683	0.15%
2019/09/05	2	40.60	3	40.73	40.60	-1	701	-0.14%
2019/09/04	0	0.00	2	40.55	40.50	-2	696	-0.29%
2019/08/30	0	0.00	0.2	39.95	39.95	-0.2	696	-0.03%
2019/08/29	1	39.90	0	0.00	39.85	1	705	0.14%
2019/08/27	1	40.15	1	40.05	39.95	0	716	0.00%
2019/08/26	0	0.00	1	39.95	39.90	-1	728	-0.14%
2019/08/19	1	40.50	0	0.00	40.35	1	797	0.13%
2019/08/16	6	40.31	1	39.45	40.05	5	799	0.63%
2019/08/15	2	39.40	0	0.00	39.35	2	793	0.25%
2019/08/14	0	0.00	0	39.85	39.85	0	792	0.00%
2019/08/13	2	40.03	1	39.95	39.85	1	791	0.13%
2019/08/08	1	40.55	1	40.40	40.40	0	802	0.00%
2019/08/07	0	0.00	1	40.25	40.30	-1	811	-0.12%
2019/08/06	2	40.18	0	0.00	40.10	2	816	0.25%
2019/08/02	2	41.90	2	41.80	41.70	0	826	0.00%
2019/08/01	0	0.00	0	41.85	41.85	0	844	0.00%
2019/07/30	7	43.26	9	42.74	42.60	-2	859	-0.23%
2019/07/29	2	43.20	2	42.98	43.50	0	842	0.00%
2019/07/26	2	43.00	1	43.20	43.00	1	830	0.12%
2019/07/25	1	42.50	0	0.00	42.90	1	833	0.12%
2019/07/24	2	42.53	3	42.43	42.35	-1	843	-0.12%
2019/07/23	1	43.00	0	0.00	42.50	1	858	0.12%
2019/07/22	2	42.45	1	42.75	42.80	1	866	0.12%
2019/07/18	0	0.00	1	42.05	41.85	-1	928	-0.11%
2019/07/16	2	41.95	0	0.00	41.90	2	978	0.20%
2019/07/15	1	42.65	0	0.00	42.45	1	1,179	0.08%
2019/07/12	6	42.13	0	0.00	42.30	6	1,219	0.49%
2019/07/09	1	42.50	0	0.00	42.30	1	1,244	0.08%
2019/07/08	1	42.65	0	0.00	42.50	1	1,248	0.08%
2019/07/05	1	43.30	2	43.28	43.35	-1	1,250	-0.08%
2019/07/04	6	43.31	4	43.16	43.20	2	1,251	0.16%
2019/07/03	2	43.25	2	43.48	43.00	0	1,265	0.00%
2019/07/02	1	43.50	3	43.23	44.15	-2	1,276	-0.16%
2019/07/01	3	43.03	1	42.85	42.90	2	1,303	0.15%
2019/06/28	2	43.25	4	43.15	42.80	-2	1,304	-0.15%
2019/06/25	4	42.44	3.1	42.47	42.10	0.9	1,302	0.07%
2019/06/24	3	42.88	1	42.95	43.00	2	1,300	0.15%
2019/06/21	3	42.60	25	42.72	42.80	-22	1,286	-1.71%
2019/06/20	1	42.10	1	41.90	41.90	0	1,261	0.00%
2019/06/19	1	41.75	1	41.55	41.65	0	1,285	0.00%
2019/06/18	1	42.10	2	42.00	41.55	-1	1,310	-0.08%
2019/06/14	0	0.00	5	42.66	41.80	-5	1,326	-0.38%
2019/06/13	1	42.40	2	42.43	42.40	-1	1,328	-0.08%
2019/06/12	0	0.00	0	41.65	41.70	0	1,319	0.00%
2019/06/11	0	0.00	1	41.20	41.15	-1	1,326	-0.08%
2019/06/06	1	41.85	1	41.15	41.15	0	1,342	0.00%
2019/06/03	2	41.95	2	42.05	42.05	0	1,349	0.00%
2019/05/31	0	0.00	1.8	42.03	42.10	-1.8	1,347	-0.13%
2019/05/30	2	42.03	4	42.15	42.05	-2	1,345	-0.15%
2019/05/29	3	41.77	5	41.58	42.00	-2	1,349	-0.15%
2019/05/28	7	41.19	2	41.65	41.55	5	1,344	0.37%
2019/05/27	1	40.00	0	0.00	39.65	1	1,318	0.08%
2019/05/22	0	0.00	1	39.80	39.90	-1	1,477	-0.07%
2019/05/21	1	39.60	0	0.00	39.55	1	1,502	0.07%
2019/05/17	1	41.00	1	40.30	39.95	0	1,553	0.00%
2019/05/16	0.3	40.60	0	0.00	40.60	0.3	1,606	0.02%
2019/05/14	1	39.00	1	40.20	40.55	0	1,656	0.00%
2019/05/13	0	0.00	1	40.40	39.80	-1	1,720	-0.06%
2019/05/09	6	40.29	1	40.35	39.85	5	1,865	0.27%
2019/05/08	2	41.75	0.1	41.50	41.45	1.9	1,863	0.10%
2019/05/07	0	0.00	6	42.18	42.10	-6	2,100	-0.29%
2019/05/06	5	41.90	1	41.90	41.80	4	2,237	0.18%
2019/04/30	10	42.32	0	0.00	42.30	10	2,227	0.45%
2019/04/29	0	0.00	1	43.20	43.00	-1	2,213	-0.05%
2019/04/26	2	45.10	2	44.80	44.35	0	2,199	0.00%
2019/04/25	6	46.38	0	0.00	45.60	6	2,193	0.27%
2019/04/24	2	44.95	3	45.67	45.70	-1	2,168	-0.05%
2019/04/23	3	45.40	0	0.00	44.80	3	2,139	0.14%
2019/04/22	3	45.43	13	45.29	45.25	-10	2,133	-0.47%
2019/04/19	25	46.32	15	46.35	45.30	10	2,131	0.47%
2019/04/18	0	0.00	5	44.37	44.25	-5	1,926	-0.26%
2019/04/17	20	44.40	20	43.80	43.70	0	1,890	0.00%
2019/04/16	1	42.95	1	43.35	43.60	0	1,868	0.00%
2019/04/15	2	42.85	0	0.00	43.35	2	1,866	0.11%
2019/04/12	22	42.86	20	42.45	42.40	2	1,864	0.11%
2019/04/11	2	42.90	1	43.15	43.00	1	1,857	0.05%
2019/04/09	1	43.80	8	43.83	43.75	-7	1,842	-0.38%
2019/04/08	1	44.50	5	44.75	44.25	-4	1,828	-0.22%
2019/04/03	5	44.04	3	44.38	44.30	2	1,800	0.11%
2019/04/02	2	43.00	2	43.03	43.00	0	1,749	0.00%
2019/03/27	2	41.20	4	41.63	41.35	-2	1,677	-0.12%
2019/03/25	4	41.15	0	0.00	41.15	4	1,675	0.24%
2019/03/22	3	42.87	0.1	41.90	41.95	2.9	1,673	0.17%
2019/03/21	2	41.80	1	41.70	42.70	1	1,691	0.06%
2019/03/20	0	0.00	1	41.45	41.35	-1	1,678	-0.06%
2019/03/14	7	41.49	3	41.80	41.25	4	1,670	0.24%
2019/03/08	1	42.00	2	42.00	41.80	-1	1,723	-0.06%
2019/03/07	5	42.97	6	42.77	42.10	-1	1,731	-0.06%
2019/03/06	0	0.00	8	43.25	43.45	-8	1,744	-0.46%
2019/02/25	1	44.30	3	44.25	44.40	-2	1,729	-0.12%
2019/02/22	18	46.43	10	46.33	44.60	8	1,767	0.45%
2019/02/20	1	44.85	1	44.15	44.75	0	1,636	0.00%
2019/02/19	0	0.00	2	44.90	44.95	-2	1,653	-0.12%
2019/02/18	1	44.40	0	0.00	44.10	1	1,686	0.06%
2019/02/15	14	44.90	7	44.64	45.10	7	1,663	0.42%
2019/02/14	0	0.00	1	44.40	44.25	-1	1,605	-0.06%
2019/02/13	5	44.57	3	44.23	44.40	2	1,583	0.13%
2019/02/12	6	45.23	8	45.07	44.75	-2	1,546	-0.13%
2019/02/11	0	0.00	10	43.05	43.70	-10	1,479	-0.68%
2019/01/30	4	44.11	5.3	44.25	43.30	-1.3	1,448	-0.09%
2019/01/28	6	43.93	10	43.32	43.75	-4	1,301	-0.31%
2019/01/25	7	42.06	7	42.94	43.70	0	1,059	0.00%
2019/01/14	0	0.00	0.1	39.50	39.65	-0.1	974	-0.01%
2019/01/11	1	40.10	1	40.05	39.30	0	1,012	0.00%
2019/01/10	4	38.00	0	0.00	38.70	4	986	0.41%
2019/01/09	4	37.70	0	0.00	37.80	4	991	0.40%
2018/12/24	1	38.50	0	0.00	38.70	1	1,165	0.09%
2018/12/14	4	40.68	4	40.66	39.80	0	1,227	0.00%
2018/12/13	0	0.00	1	39.70	40.00	-1	1,192	-0.08%
2018/12/12	1	39.50	5	39.25	39.25	-4	1,187	-0.34%
2018/12/10	0	0.00	26	38.96	38.65	-26	1,188	-2.19%
2018/12/07	1	38.85	0	0.00	38.60	1	1,179	0.08%
2018/12/05	1	39.95	1	40.15	39.70	0	1,184	0.00%
2018/12/04	0	0.00	1	40.70	40.90	-1	1,209	-0.08%
2018/12/03	0	0.00	4	41.00	40.60	-4	1,213	-0.33%
2018/11/30	1	39.45	1	39.65	39.60	0	1,190	0.00%
2018/11/29	8	39.98	8	39.87	39.30	0	1,181	0.00%
2018/11/28	5	39.10	0	39.00	39.00	5	1,159	0.43%
2018/11/26	2	37.75	4	37.75	37.95	-2	1,164	-0.17%
2018/11/21	5	38.75	1	39.65	38.60	4	1,182	0.34%
2018/11/16	2	38.88	3	38.28	37.85	-1	1,144	-0.09%
2018/11/15	4	37.94	2	37.90	39.15	2	1,111	0.18%
2018/11/14	0	0.00	1	35.30	35.60	-1	1,062	-0.09%
2018/11/09	0	0.00	1	34.70	35.00	-1	1,106	-0.09%
2018/11/06	0	0.00	1	34.75	34.05	-1	1,240	-0.08%
2018/11/02	1	35.40	1	35.70	35.10	0	1,297	0.00%
2018/11/01	2	35.13	3	35.05	35.60	-1	1,333	-0.08%
2018/10/31	2	34.20	2	34.15	34.85	0	1,334	0.00%
2018/10/26	0.2	33.00	0	0.00	33.00	0.2	1,378	0.02%
2018/10/22	0	0.00	0.1	35.40	35.40	-0.1	1,603	-0.01%
2018/10/19	11	35.07	11	35.44	34.60	0	1,640	0.00%
2018/10/17	5	35.80	0	0.00	35.40	5	1,645	0.30%
2018/10/16	0	0.00	6	34.89	35.10	-6	1,699	-0.35%
2018/10/15	0	0.00	1	33.75	33.95	-1	1,728	-0.06%
2018/10/12	1	33.35	2	31.90	33.80	-1	1,746	-0.06%
2018/10/11	1	33.30	0	0.00	33.30	1	1,777	0.06%
2018/10/09	3	37.05	0	0.00	36.95	3	1,791	0.17%
2018/10/08	2	38.93	1	39.90	39.05	1	1,797	0.06%
2018/10/05	1	39.20	0	0.00	39.50	1	1,835	0.05%
2018/10/02	2	42.20	1	42.25	42.00	1	1,937	0.05%
2018/10/01	1	42.00	0	42.20	42.15	1	1,977	0.05%
2018/09/28	1	41.80	0	0.00	41.85	1	2,095	0.05%
2018/09/27	1	42.50	2	42.35	42.10	-1	2,167	-0.05%
2018/09/25	4	43.40	8	43.27	43.50	-4	2,305	-0.17%
2018/09/20	0	0.00	1	41.15	41.60	-1	2,391	-0.04%
2018/09/19	1	41.80	0	0.00	41.70	1	2,437	0.04%
2018/09/18	1	41.25	6	41.15	41.30	-5	2,519	-0.20%
2018/09/14	0	0.00	1	43.00	42.90	-1	2,717	-0.04%
2018/09/11	7	42.13	4	42.10	42.20	3	3,288	0.09%
2018/09/10	0	0.00	12	40.72	40.60	-12	3,369	-0.36%
2018/09/05	0	0.00	0	46.35	45.80	0	3,975	0.00%
2018/09/03	0	0.00	1	45.55	45.90	-1	4,607	-0.02%
2018/08/29	2	47.10	0	0.00	47.10	2	5,086	0.04%
2018/08/27	0	0.00	3.1	47.92	48.40	-3.1	5,217	-0.06%
2018/08/23	1	47.45	0	0.00	47.45	1	5,611	0.02%
2018/08/22	1	48.80	1	49.10	47.70	0	5,679	0.00%
2018/08/21	1	48.25	1	47.90	48.55	0	5,769	0.00%
2018/08/20	1	47.25	0	0.00	46.85	1	5,940	0.02%
2018/08/17	3	49.30	0	0.00	48.50	3	6,016	0.05%
2018/08/16	0	0.00	11	48.85	48.90	-11	6,026	-0.18%
2018/08/15	0	0.00	9	48.48	48.40	-9	6,071	-0.15%
2018/08/13	1	47.60	0	0.00	48.80	1	6,125	0.02%
2018/08/10	1	53.20	1	54.80	52.80	0	6,029	0.00%
2018/08/09	1	53.70	4	55.00	53.80	-3	6,011	-0.05%
2018/08/08	1	54.70	1	56.70	54.70	0	5,979	0.00%
2018/08/07	0	0.00	2	55.50	55.80	-2	5,952	-0.03%
2018/08/06	0	0.00	4	55.90	55.00	-4	5,948	-0.07%
2018/08/03	2	55.30	2.1	55.29	54.90	-0.1	5,951	0.00%
2018/08/02	1	55.70	0	0.00	55.50	1	5,935	0.02%
2018/08/01	7	57.39	2	56.90	57.10	5	5,907	0.08%
2018/07/31	7	56.24	2	56.05	56.80	5	5,839	0.09%
2018/07/30	3	55.77	5	55.20	54.70	-2	5,796	-0.03%
2018/07/27	4	56.93	3	56.43	56.80	1	5,752	0.02%
2018/07/26	2	53.80	4	54.55	56.00	-2	5,662	-0.04%
2018/07/25	2	53.45	3	53.83	53.60	-1	5,624	-0.02%
2018/07/24	1	52.80	1	52.80	53.50	0	5,611	0.00%
2018/07/23	3	51.77	0	0.00	51.50	3	5,592	0.05%
2018/07/20	0	0.00	1	54.00	53.80	-1	5,552	-0.02%
2018/07/19	1	55.00	10	54.90	55.40	-9	5,523	-0.16%
2018/07/18	4	55.80	2	55.20	55.00	2	5,534	0.04%
2018/07/17	1	54.30	0	0.00	54.10	1	5,487	0.02%
2018/07/16	0	0.00	11	56.10	55.00	-11	5,448	-0.20%
2018/07/13	1	55.90	11	55.41	55.40	-10	5,421	-0.18%
2018/07/12	12	54.23	12	55.72	56.00	0	5,394	0.00%
2018/07/11	2	54.80	3	54.93	54.50	-1	5,366	-0.02%
2018/07/10	1	55.50	0	0.00	55.50	1	5,375	0.02%
2018/07/06	9	51.29	11	52.66	53.80	-2	5,386	-0.04%
2018/07/04	2	56.50	1	56.60	56.30	1	5,479	0.02%
2018/07/03	23	56.06	2	56.80	55.60	21	5,448	0.39%
2018/07/02	1	60.40	2	59.05	59.00	-1	5,367	-0.02%
2018/06/29	1	57.80	2	57.90	58.20	-1	5,304	-0.02%
2018/06/28	2	57.50	2	57.50	57.20	0	5,271	0.00%
2018/06/27	10	59.06	0	0.00	58.00	10	5,280	0.19%
2018/06/26	13	56.68	17	57.11	57.00	-4	5,229	-0.08%
2018/06/25	3	60.90	3	60.17	59.10	0	5,132	0.00%
2018/06/22	5	60.56	4	60.88	60.70	1	5,078	0.02%
2018/06/21	2	59.95	17	59.80	59.10	-15	4,933	-0.30%
2018/06/20	23	62.95	19	61.03	59.80	4	4,874	0.08%
2018/06/19	2	61.55	5	60.80	61.40	-3	4,653	-0.06%
2018/06/15	14	62.89	11	62.40	62.50	3	4,718	0.06%
2018/06/14	53	61.46	46	61.84	61.00	7	4,614	0.15%
2018/06/13	0	0.00	3	59.07	58.80	-3	4,357	-0.07%
2018/06/12	35	59.65	19	60.08	58.80	16	4,350	0.37%
2018/06/11	17	58.67	6	58.87	59.50	11	4,382	0.25%
2018/06/08	59	53.96	69	53.96	54.90	-10	4,144	-0.24%
2018/06/06	6	51.45	16	51.11	51.50	-10	3,777	-0.26%
2018/06/05	1	51.20	3	50.37	49.85	-2	3,693	-0.05%
2018/06/04	1	49.55	2	49.70	49.50	-1	3,595	-0.03%
2018/06/01	18	51.84	36	51.37	49.70	-18	3,535	-0.51%
2018/05/31	38	49.01	11	49.99	50.90	27	3,313	0.81%
2018/05/30	6	46.50	1	47.55	46.30	5	3,131	0.16%
2018/05/29	4	48.51	0	0.00	48.10	4	3,072	0.13%
2018/05/28	11	49.72	11	49.37	49.70	0	3,017	0.00%
2018/05/25	5	47.01	0	0.00	46.80	5	2,865	0.17%
2018/05/23	1	45.20	2	45.38	44.80	-1	2,767	-0.04%
2018/05/22	1	44.60	1	44.20	44.60	0	2,764	0.00%
2018/05/21	0	0.00	1	42.25	42.25	-1	2,686	-0.04%
2018/05/16	1	41.75	0	0.00	41.40	1	2,696	0.04%
2018/05/11	1	43.30	1	42.90	42.25	0	2,699	0.00%
2018/05/10	1	42.10	0	0.00	41.95	1	2,689	0.04%
2018/05/09	0	0.00	1	42.10	42.50	-1	2,687	-0.04%
2018/05/07	0.8	41.25	0	0.00	41.25	0.8	2,677	0.03%
2018/04/27	0	0.00	10	41.00	41.65	-10	2,652	-0.38%
2018/04/25	0	0.00	2	42.30	42.30	-2	2,623	-0.08%
2018/04/24	5	41.64	0	0.00	41.55	5	2,610	0.19%
2018/04/23	0	0.00	2	44.65	43.65	-2	2,577	-0.08%
2018/04/19	2	45.60	0	0.00	45.00	2	2,559	0.08%
2018/04/18	1	45.55	1	45.15	45.00	0	2,548	0.00%
2018/04/17	3	45.00	7	45.64	44.50	-4	2,542	-0.16%
2018/04/16	1	47.55	8.1	47.38	46.25	-7.1	2,506	-0.28%
2018/04/13	3	48.35	1	48.00	48.00	2	2,474	0.08%
2018/04/12	0	0.00	10	49.45	48.10	-10	2,447	-0.41%
2018/04/11	33	49.67	34	49.38	49.20	-1	2,369	-0.04%
2018/04/10	13	48.30	5	48.53	48.30	8	2,230	0.36%
2018/04/09	0	0.00	2	46.60	47.20	-2	2,101	-0.10%
2018/03/31	1	46.20	0	0.00	45.30	1	2,053	0.05%
2018/03/30	7	47.58	7	47.36	46.00	0	2,037	0.00%
2018/03/29	7	46.29	4	45.60	46.60	3	1,983	0.15%
2018/03/28	2	45.28	0	0.00	45.00	2	1,951	0.10%
2018/03/27	2	45.95	0	0.00	45.70	2	1,939	0.10%
2018/03/23	2	44.83	1	46.40	45.40	1	1,885	0.05%
2018/03/22	4	47.26	27	46.11	45.95	-23	1,831	-1.26%
2018/03/21	14	49.36	18	49.47	48.10	-4	1,754	-0.23%
2018/03/20	4	47.80	9	48.07	47.75	-5	1,615	-0.31%
2018/03/19	6	46.88	6	47.29	46.65	0	1,488	0.00%
2018/03/16	10	47.72	6	47.04	46.20	4	1,416	0.28%
2018/03/15	38	46.80	13	47.12	47.30	25	1,310	1.91%
2018/03/14	7	45.74	11.7	45.36	46.20	-4.7	993	-0.47%
2018/03/09	0	0.00	3	41.00	41.00	-3	829	-0.36%
2018/03/07	0	0.00	2	40.85	40.60	-2	828	-0.24%
2018/03/06	2	40.90	2	40.90	40.80	0	837	0.00%
2018/03/05	5	40.84	0	0.00	40.70	5	839	0.60%
2018/03/02	0	0.00	3	42.07	42.10	-3	836	-0.36%
2018/03/01	1	42.30	2	42.43	42.00	-1	823	-0.12%
2018/02/27	2	41.78	9	41.02	41.85	-7	777	-0.90%
2018/02/26	0	0.00	1	40.65	40.25	-1	744	-0.13%
2018/02/23	1	41.60	14	41.50	41.05	-13	744	-1.75%
2018/02/22	29	41.64	13	41.85	41.45	16	763	2.10%
2018/02/21	12	38.53	18	38.82	39.80	-6	707	-0.85%
2018/02/12	9	37.00	1	37.15	37.00	8	702	1.14%
2018/02/09	1	35.35	1	35.85	36.35	0	700	0.00%
2018/02/08	4	38.30	0	0.00	37.60	4	689	0.58%
2018/02/07	0	0.00	1	38.00	37.80	-1	686	-0.15%
2018/02/06	2	37.23	1	37.15	36.10	1	686	0.15%
2018/02/02	6	40.12	6	40.78	40.50	0	693	0.00%
2018/01/31	0	0.00	1	40.70	40.50	-1	702	-0.14%
2018/01/29	0	0.00	5	40.67	40.65	-5	720	-0.69%
2018/01/26	7	40.80	0	0.00	40.70	7	733	0.95%
2018/01/25	0	0.00	1.1	41.12	40.75	-1.1	744	-0.15%
2018/01/24	0	0.00	1	41.00	41.05	-1	763	-0.13%
2018/01/16	1	41.45	2	41.50	41.40	-1	995	-0.10%
2018/01/09	0	0.00	2	41.90	41.80	-2	1,102	-0.18%
2018/01/08	1	42.15	1.3	42.57	42.15	-0.3	1,117	-0.03%
2018/01/04	2	42.45	3	42.43	42.75	-1	1,133	-0.09%