慧洋-KY (2637)-元大-新盛券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
72.9
漲跌
▼0.3
漲幅
-0.41%
成交量
6,414張
產業
上市航運類股
956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

慧洋-KY (2637)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/12/03	1	72.70	1	73.00	72.90	0	5,054	0.00%
2024/12/02	0	0.00	0.1	72.90	73.20	-0.1	4,966	0.00%
2024/11/27	2.2	76.74	0	0.00	75.50	2.2	4,862	0.04%
2024/11/26	2	78.20	0.1	79.10	79.30	2	4,804	0.04%
2024/11/22	0	0.00	0.6	79.06	79.90	-0.6	4,915	-0.01%
2024/11/21	3	80.03	0.2	80.00	79.90	2.8	4,898	0.06%
2024/11/20	0	0.00	5	80.40	79.00	-5	4,856	-0.10%
2024/11/19	0	0.00	0.1	80.10	79.40	-0.1	4,797	0.00%
2024/11/18	6	80.70	9	80.53	80.40	-3	4,694	-0.06%
2024/11/15	2	81.10	2.2	81.00	81.00	-0.2	4,629	0.00%
2024/11/14	5	80.52	3	80.07	80.20	2	4,569	0.04%
2024/11/13	0	0.00	2	79.80	79.90	-2	4,506	-0.04%
2024/11/12	5	80.20	8.2	80.15	79.60	-3.2	4,464	-0.07%
2024/11/11	6	78.27	23	78.97	79.00	-17	4,327	-0.39%
2024/11/08	0	77.30	1	77.20	76.20	-1	4,203	-0.02%
2024/11/07	1	74.80	1.4	76.21	76.70	-0.4	4,206	-0.01%
2024/11/06	3	74.70	3	76.00	76.20	0	4,192	0.00%
2024/11/05	2	73.40	2	74.50	74.40	0	4,147	0.00%
2024/11/04	1	75.10	2	74.40	73.80	-1	4,148	-0.02%
2024/11/01	12	73.70	1	74.50	75.00	11	4,165	0.26%
2024/10/30	3	74.23	3	74.13	73.40	0	4,142	0.00%
2024/10/29	3	74.13	0	0.00	72.70	3	4,137	0.07%
2024/10/28	1	75.30	3	75.70	74.60	-2	4,132	-0.05%
2024/10/25	2	75.00	10	73.23	75.50	-8	4,117	-0.19%
2024/10/23	1	72.60	0	0.00	73.10	1	4,052	0.02%
2024/10/22	2	72.85	1	72.30	72.90	1	4,095	0.02%
2024/10/21	0	0.00	2	73.00	73.60	-2	4,094	-0.05%
2024/10/18	0	0.00	1	71.40	71.90	-1	4,118	-0.02%
2024/10/15	1	72.60	0	0.00	72.40	1	4,150	0.02%
2024/10/14	0.2	72.30	0	0.00	72.00	0.2	4,166	0.00%
2024/10/11	3	71.30	0	0.00	71.00	3	4,194	0.07%
2024/10/09	0	0.00	1	71.60	71.60	-1	4,195	-0.02%
2024/10/08	2	74.05	2	74.00	73.70	0	4,214	0.00%
2024/10/07	2.1	72.84	2	73.50	73.70	0.1	4,230	0.00%
2024/10/04	0.1	74.47	0	0.00	73.30	0.1	4,256	0.00%
2024/10/01	0	0.00	5.2	77.95	79.00	-5.2	4,110	-0.13%
2024/09/30	12	77.90	8	76.75	76.30	4	3,950	0.10%
2024/09/27	4	72.75	16.2	74.52	76.40	-12.2	3,747	-0.32%
2024/09/26	1	72.30	0	0.00	70.60	1	3,594	0.03%
2024/09/25	0.3	71.95	5	71.36	71.80	-4.7	3,590	-0.13%
2024/09/24	1	70.80	13.3	70.37	70.40	-12.3	3,579	-0.34%
2024/09/23	3	67.13	1	67.80	68.10	2	3,516	0.06%
2024/09/20	1	67.30	1	67.40	67.60	0	3,536	0.00%
2024/09/18	4	65.90	10	65.12	65.30	-6	3,562	-0.17%
2024/09/13	25	65.24	5	65.10	65.20	20	3,610	0.55%
2024/09/12	14	65.30	14	65.00	65.00	0	3,635	0.00%
2024/09/11	1.1	65.00	0	0.00	65.00	1.1	3,638	0.03%
2024/09/10	0	0.00	0.3	64.60	64.60	-0.3	3,699	-0.01%
2024/09/09	5	63.74	5.2	64.85	64.50	-0.2	3,736	-0.01%
2024/09/06	2	64.90	3	65.07	65.00	-1	3,877	-0.03%
2024/09/05	1	66.50	2	66.40	65.00	-1	4,063	-0.02%
2024/09/04	0.2	63.70	0	0.00	63.60	0.2	4,200	0.00%
2024/09/03	0	0.00	1	67.10	66.60	-1	4,225	-0.02%
2024/08/30	1	67.70	1	68.00	67.20	0	4,485	0.00%
2024/08/28	2	67.80	0	0.00	67.70	2	4,626	0.04%
2024/08/27	0.2	68.78	0	0.00	68.30	0.2	4,786	0.00%
2024/08/26	2	71.40	4	67.76	70.00	-2	4,829	-0.04%
2024/08/23	3	65.27	0	0.00	65.20	3	4,863	0.06%
2024/08/22	2	65.80	1	65.80	65.80	1	4,996	0.02%
2024/08/20	1	66.40	0	0.00	66.20	1	5,087	0.02%
2024/08/16	1	67.20	0	0.00	66.90	1	5,256	0.02%
2024/08/14	0	0.00	2	67.30	67.40	-2	5,395	-0.04%
2024/08/12	0	67.30	0	0.00	67.50	0	5,741	0.00%
2024/08/08	0	66.50	0	0.00	66.50	0	6,150	0.00%
2024/08/07	0	0.00	1	65.40	67.90	-1	6,654	-0.02%
2024/08/06	1	64.70	2	64.80	63.60	-1	7,026	-0.01%
2024/08/05	4	64.30	0	0.00	63.60	4	7,183	0.06%
2024/07/31	0.6	70.52	0	70.10	71.00	0.5	7,925	0.01%
2024/07/30	1.2	68.46	1	68.80	69.90	0.2	7,942	0.00%
2024/07/23	0	0.00	1	66.89	69.30	-1	8,054	-0.01%
2024/07/22	1.1	66.00	5	65.60	64.90	-3.9	8,066	-0.05%
2024/07/19	0	0.00	0.4	67.00	66.80	-0.4	8,065	0.00%
2024/07/17	0.3	68.53	0	0.00	69.10	0.3	8,268	0.00%
2024/07/16	0.1	68.80	3	68.93	68.70	-2.9	8,614	-0.03%
2024/07/15	1	65.90	1	66.40	66.80	0	8,771	0.00%
2024/07/12	1	66.70	1	67.10	66.90	0	8,802	0.00%
2024/07/11	2	66.25	7	66.70	67.20	-5	8,810	-0.06%
2024/07/10	6.1	66.05	1.4	66.07	66.50	4.7	8,877	0.05%
2024/07/09	0	67.00	0.2	66.90	67.20	-0.2	8,914	0.00%
2024/07/08	4	67.45	1	67.30	67.90	3	9,020	0.03%
2024/07/05	0	70.90	0	0.00	70.60	0	8,986	0.00%
2024/07/04	13	72.65	2	72.80	72.60	11	9,018	0.12%
2024/07/03	0.8	72.93	0	0.00	72.80	0.8	9,194	0.01%
2024/07/02	1.8	70.00	2	70.40	70.70	-0.2	9,107	0.00%
2024/06/28	1	68.00	0.2	68.40	68.00	0.8	9,005	0.01%
2024/06/27	0	0.00	1	71.50	71.00	-1	8,942	-0.01%
2024/06/26	0	0.00	10	70.60	70.10	-10	8,895	-0.11%
2024/06/25	0.2	70.80	3	70.43	70.70	-2.8	8,887	-0.03%
2024/06/21	18	70.44	15	71.10	70.00	3	8,886	0.03%
2024/06/20	0	0.00	0	70.20	70.20	0	8,846	0.00%
2024/06/19	1	69.50	0.3	69.50	69.20	0.7	8,882	0.01%
2024/06/18	10	69.30	1	69.40	69.30	9	8,870	0.10%
2024/06/17	3	69.33	0	0.00	69.10	3	8,910	0.03%
2024/06/14	20.2	71.00	21.1	70.78	70.70	-0.9	8,927	-0.01%
2024/06/13	1	68.80	0.1	70.30	68.90	1	8,955	0.01%
2024/06/12	0.2	69.20	5	69.10	69.20	-4.8	8,959	-0.05%
2024/06/11	0.3	74.00	0.5	78.10	72.30	-0.2	8,784	0.00%
2024/06/07	2	76.95	0.2	78.30	76.90	1.8	8,646	0.02%
2024/06/06	1.1	77.93	1	78.00	77.30	0.1	8,626	0.00%
2024/06/05	0.4	77.00	2	76.60	76.10	-1.6	8,498	-0.02%
2024/06/04	1	74.80	0	0.00	74.80	1	8,534	0.01%
2024/06/03	2	77.95	0	0.00	76.80	2	8,525	0.02%
2024/05/31	2	77.31	7	77.26	77.70	-5	8,548	-0.06%
2024/05/30	0	0.00	1	76.00	76.60	-1	8,457	-0.01%
2024/05/29	1	77.00	2.1	77.01	76.00	-1.1	8,467	-0.01%
2024/05/28	17	74.33	20	74.62	75.50	-3	8,429	-0.04%
2024/05/27	0	0.00	3.1	73.71	73.70	-3.1	8,524	-0.04%
2024/05/24	1	71.70	0	0.00	71.60	1	8,625	0.01%
2024/05/23	0	0.00	1	71.60	71.70	-1	8,786	-0.01%
2024/05/22	0	0.00	4	73.03	73.30	-4	8,774	-0.05%
2024/05/21	3	70.77	1.5	70.43	70.10	1.5	8,832	0.02%
2024/05/20	2	71.10	1	70.80	70.80	1	9,016	0.01%
2024/05/17	8	71.86	0	0.00	70.80	8	9,019	0.09%
2024/05/16	1.8	72.81	8	74.59	75.00	-6.2	8,893	-0.07%
2024/05/15	2.3	72.40	5	71.72	71.40	-2.7	8,751	-0.03%
2024/05/14	4	72.63	1.4	73.64	73.90	2.7	8,605	0.03%
2024/05/13	41	76.47	40	75.14	73.80	1	8,336	0.01%
2024/05/10	17.9	72.33	6	73.05	73.00	11.9	7,840	0.15%
2024/05/09	5	72.32	14.1	72.52	70.60	-9.1	7,500	-0.12%
2024/05/08	32.2	75.10	18.2	72.07	70.10	14	7,300	0.19%
2024/05/07	3	72.10	31.2	71.43	71.90	-28.2	6,779	-0.42%
2024/05/06	0	70.00	0.1	69.80	68.70	-0.1	6,539	0.00%
2024/05/03	0	69.00	1	69.50	69.00	-1	6,492	-0.02%
2024/04/30	3	68.13	0	0.00	68.10	3	6,441	0.05%
2024/04/29	5	69.84	7	70.01	68.90	-2	6,401	-0.03%
2024/04/26	4	68.30	0.1	68.00	68.70	4	6,323	0.06%
2024/04/24	0	0.00	5	67.18	67.50	-5	6,433	-0.08%
2024/04/23	2	68.30	7	69.21	69.20	-5	6,346	-0.08%
2024/04/22	3.7	69.50	4	69.25	69.20	-0.3	6,217	0.00%
2024/04/19	5.3	65.90	13.1	65.95	66.30	-7.9	5,846	-0.13%
2024/04/18	0	0.00	1	62.93	64.70	-1	5,649	-0.02%
2024/04/17	2.3	63.87	0.2	63.70	63.20	2.1	5,642	0.04%
2024/04/16	0	0.00	2.1	63.29	62.90	-2.1	5,686	-0.04%
2024/04/15	1	66.40	0	66.63	66.00	1	5,747	0.02%
2024/04/12	1.4	66.21	4.2	66.60	66.70	-2.9	5,782	-0.05%
2024/04/11	1.1	63.71	0	0.00	64.20	1.1	6,060	0.02%
2024/04/10	3.6	62.97	1	63.60	63.20	2.6	6,140	0.04%
2024/04/09	0	63.40	0	63.40	63.70	0	6,134	0.00%
2024/04/08	0	0.00	5	58.20	58.50	-5	5,986	-0.08%
2024/04/03	0	0.00	1	57.40	57.40	-1	5,976	-0.02%
2024/04/02	7	57.16	2.5	57.22	57.30	4.5	6,020	0.07%
2024/04/01	1	58.70	3	58.30	58.50	-2	6,049	-0.03%
2024/03/29	2	58.25	0	0.00	58.40	2	6,209	0.03%
2024/03/28	0	0.00	3	59.80	58.90	-3	6,350	-0.05%
2024/03/27	1	60.30	3	58.50	60.00	-2	6,487	-0.03%
2024/03/26	4	59.93	4	60.83	59.50	0	6,719	0.00%
2024/03/25	3	61.67	12	61.48	61.90	-9	6,756	-0.13%
2024/03/20	9	61.60	1	61.10	61.10	8	7,038	0.11%
2024/03/19	1	61.60	6	61.03	61.50	-5	7,029	-0.07%
2024/03/18	1	58.20	0	0.00	58.60	1	7,055	0.01%
2024/03/15	6	59.28	0	0.00	58.90	6	7,025	0.09%
2024/03/14	0	60.80	0	0.00	60.10	0	6,901	0.00%
2024/03/13	0	0.00	1	60.40	60.60	-1	6,970	-0.01%
2024/03/12	10	62.00	1	61.71	61.50	9	7,058	0.13%
2024/03/11	9	61.51	7	61.39	61.60	2	7,280	0.03%
2024/03/08	1	61.50	22	61.15	60.80	-21	8,102	-0.26%
2024/03/07	0	0.00	19	60.31	59.80	-19	8,665	-0.22%
2024/03/06	2.2	61.50	5.5	61.25	60.10	-3.3	8,832	-0.04%
2024/03/05	7	61.71	8	61.20	61.70	-1	8,838	-0.01%
2024/03/04	1.5	62.00	21	61.70	62.00	-19.5	8,891	-0.22%
2024/03/01	0	0.00	1.8	60.57	61.10	-1.8	9,499	-0.02%
2024/02/29	0	61.10	24.2	61.12	61.40	-24.2	9,495	-0.25%
2024/02/27	15	58.92	15	59.82	58.10	0	9,318	0.00%
2024/02/26	3	59.47	86.7	58.45	59.30	-83.6	9,164	-0.91%
2024/02/23	4	56.68	3	56.80	56.40	1	8,967	0.01%
2024/02/22	3	55.60	16	56.43	56.80	-13	8,926	-0.15%
2024/02/21	4	56.73	56	56.64	56.50	-52	8,768	-0.59%
2024/02/20	2	55.20	1.1	55.58	54.90	1	8,562	0.01%
2024/02/19	0	0.00	8	54.06	53.90	-8	8,457	-0.09%
2024/02/16	4	52.90	2	52.80	53.00	2	8,409	0.02%
2024/02/15	0	0.00	6	51.70	52.40	-6	8,403	-0.07%
2024/02/05	0	0.00	1	51.00	51.00	-1	8,382	-0.01%
2024/02/02	4	52.03	0	0.00	51.60	4	8,383	0.05%
2024/02/01	0	0.00	2	53.05	53.20	-2	8,353	-0.02%
2024/01/30	5	51.68	3	51.90	52.00	2	8,286	0.02%
2024/01/29	1	52.00	0	0.00	52.30	1	8,275	0.01%
2024/01/23	1	52.50	1	52.80	52.50	0	8,292	0.00%
2024/01/22	2	52.15	2	52.20	52.20	0	8,300	0.00%
2024/01/19	5	52.30	4	51.85	52.10	1	8,297	0.01%
2024/01/18	2	53.20	63	53.09	53.20	-61	8,281	-0.74%
2024/01/17	1	51.20	0	0.00	50.30	1	8,162	0.01%
2024/01/15	2	51.85	0	0.00	51.50	2	8,140	0.02%
2024/01/12	0	0.00	1	52.10	52.10	-1	8,160	-0.01%
2024/01/11	3	51.20	0	0.00	51.50	3	8,199	0.04%
2024/01/10	8	51.16	3	50.80	51.10	5	8,197	0.06%
2024/01/09	5	52.24	7.6	52.90	52.50	-2.6	8,159	-0.03%
2024/01/08	6	54.45	5	54.20	54.00	1	7,997	0.01%
2024/01/05	22.1	54.27	63.2	54.75	54.90	-41.1	7,872	-0.52%
2024/01/04	1	52.80	12	53.04	53.20	-11	7,462	-0.15%
2024/01/03	5	52.60	3	52.50	52.10	2	7,437	0.03%
2024/01/02	4.5	53.19	3	53.43	52.40	1.5	7,479	0.02%
2023/12/29	2	52.10	1	52.10	52.00	1	7,457	0.01%
2023/12/28	27	52.04	7	51.97	51.90	20	7,560	0.26%
2023/12/27	2	53.25	3	53.47	53.50	-1	7,538	-0.01%
2023/12/26	0	52.90	3.2	52.07	53.00	-3.2	7,480	-0.04%
2023/12/25	7.3	50.52	4	49.70	49.95	3.3	7,324	0.05%
2023/12/22	4.3	53.27	4.3	53.17	53.20	0	7,252	0.00%
2023/12/21	20.2	53.81	12	53.16	53.60	8.2	7,195	0.11%
2023/12/20	2	51.60	1	51.80	52.00	1	6,995	0.01%
2023/12/19	0	0.00	8	51.00	51.00	-8	6,992	-0.11%
2023/12/18	46	51.59	12	51.30	51.30	34	7,084	0.48%
2023/12/15	53	51.10	0	0.00	51.10	53	7,143	0.74%
2023/12/14	16.1	50.81	1	51.30	50.60	15.1	7,403	0.20%
2023/12/13	1.2	51.57	0	0.00	51.50	1.2	7,594	0.02%
2023/12/12	0	0.00	2	50.60	50.70	-2	8,078	-0.02%
2023/12/08	14	50.90	0	0.00	50.60	14	8,403	0.17%
2023/12/07	3	51.27	0	0.00	51.20	3	8,341	0.04%
2023/12/06	10	52.45	22	53.30	52.50	-12	8,257	-0.15%
2023/12/05	207.1	54.38	73.5	53.99	53.60	133.6	8,049	1.66%	大買/鉅額交易
2023/12/04	49.1	54.16	15.2	53.93	55.00	33.9	7,193	0.47%
2023/12/01	14	50.64	7.5	49.93	50.30	6.5	6,548	0.10%
2023/11/30	0	0.00	1.2	49.00	48.50	-1.2	6,363	-0.02%
2023/11/29	15.3	48.08	4	48.59	48.15	11.3	6,336	0.18%
2023/11/28	20.2	49.16	33.6	50.17	48.90	-13.4	6,225	-0.22%
2023/11/27	4	46.78	4.1	46.63	46.60	-0.1	5,540	0.00%
2023/11/24	0	0.00	0.1	45.05	45.10	-0.1	5,446	0.00%
2023/11/17	2	43.90	0	0.00	44.10	2	5,642	0.04%
2023/11/14	0	0.00	11	42.41	42.20	-11	6,176	-0.18%
2023/11/10	0	0.00	1	42.35	42.35	-1	6,227	-0.02%
2023/11/09	1	42.95	0	0.00	43.00	1	6,250	0.02%
2023/11/03	0	0.00	1	43.10	43.20	-1	6,435	-0.02%
2023/11/02	1	42.45	2	42.40	42.65	-1	6,452	-0.02%
2023/11/01	0	0.00	2.1	41.70	41.80	-2.1	6,463	-0.03%
2023/10/31	1	42.00	0	0.00	41.70	1	6,473	0.02%
2023/10/30	0.1	42.45	0	0.00	42.80	0.1	6,532	0.00%
2023/10/27	0	0.00	2	42.73	43.10	-2	6,644	-0.03%
2023/10/26	2	42.38	0.1	42.55	42.30	1.9	6,662	0.03%
2023/10/25	1	44.00	0	0.00	43.75	1	6,692	0.01%
2023/10/24	1	44.15	20	43.90	44.00	-19	6,692	-0.28%
2023/10/23	2.1	44.19	2	44.38	44.30	0.1	6,693	0.00%
2023/10/20	0.1	45.30	0	0.00	45.60	0.1	6,689	0.00%
2023/10/19	2	46.58	2.1	45.98	47.15	-0.1	6,775	0.00%
2023/10/18	2	45.48	0.4	45.55	45.25	1.6	6,772	0.02%
2023/10/17	6.5	46.49	0	0.00	45.60	6.5	6,811	0.09%
2023/10/13	5	47.35	0	0.00	47.10	5	6,933	0.07%
2023/10/11	6.5	48.44	1	48.00	47.15	5.5	6,906	0.08%
2023/10/06	8	48.86	5.2	48.79	48.90	2.8	6,844	0.04%
2023/10/05	7	47.83	1	47.35	47.30	6	6,762	0.09%
2023/10/04	4	47.23	3.3	47.60	47.90	0.7	6,708	0.01%
2023/10/03	1	47.45	1	46.45	46.50	0	6,612	0.00%
2023/10/02	0.4	47.60	0	0.00	47.35	0.4	6,614	0.01%
2023/09/28	1	49.10	9	48.86	48.45	-8	6,576	-0.12%
2023/09/27	13.5	49.06	13	48.98	48.45	0.5	6,577	0.01%
2023/09/26	2.2	47.91	0	0.00	48.75	2.2	6,572	0.03%
2023/09/25	3	49.60	3	48.70	48.70	0	6,554	0.00%
2023/09/22	5.5	49.78	7	49.71	49.65	-1.5	6,523	-0.02%
2023/09/21	16.5	49.82	1.1	49.50	49.45	15.4	6,474	0.24%
2023/09/20	6.6	50.61	7	51.23	50.00	-0.4	6,315	-0.01%
2023/09/19	0	0.00	3	51.03	50.50	-3	6,030	-0.05%
2023/09/18	3.6	50.77	1	51.20	50.50	2.6	5,762	0.05%
2023/09/15	60	51.56	45.1	51.79	51.40	14.9	5,563	0.27%
2023/09/14	7.6	50.12	60.3	48.98	50.90	-52.8	4,974	-1.06%
2023/09/11	0	0.00	2	46.40	45.90	-2	4,608	-0.04%
2023/09/08	3	45.72	9.1	46.12	45.80	-6.1	4,591	-0.13%
2023/09/07	2	45.40	2	45.65	45.20	0	4,552	0.00%
2023/09/06	2	46.15	3	46.37	45.90	-1	4,572	-0.02%
2023/09/05	2	45.75	2	46.15	46.35	0	4,568	0.00%
2023/09/04	4	43.83	4	44.90	45.55	0	4,580	0.00%
2023/09/01	2	45.70	0	0.00	45.20	2	4,545	0.04%
2023/08/31	0	0.00	3	45.63	45.90	-3	4,585	-0.07%
2023/08/30	0	0.00	2	45.50	45.55	-2	4,585	-0.04%
2023/08/29	1	45.45	2.1	45.35	45.50	-1.1	4,615	-0.02%
2023/08/28	1	43.50	1	43.95	43.80	0	4,660	0.00%
2023/08/25	2	43.73	1	43.70	43.30	1	4,724	0.02%
2023/08/24	2.1	43.70	1	43.60	43.60	1.1	4,812	0.02%
2023/08/23	4	44.93	1	46.00	44.65	3	4,852	0.06%
2023/08/22	11.1	44.63	13	45.00	45.15	-1.9	4,915	-0.04%
2023/08/21	2.2	46.82	1	46.90	45.80	1.2	4,840	0.03%
2023/08/18	27	47.28	31.1	47.51	47.50	-4.1	4,706	-0.09%
2023/08/17	1	43.35	8.1	43.34	43.95	-7.1	4,435	-0.16%
2023/08/16	3	42.68	1.3	43.11	42.25	1.7	4,388	0.04%
2023/08/15	10	42.25	20	42.68	42.85	-10	4,380	-0.23%
2023/08/14	15	42.88	10	42.05	41.80	5	4,360	0.11%
2023/08/11	11	45.00	5	45.45	44.60	6	4,260	0.14%
2023/08/10	12	45.33	11.4	45.57	45.25	0.6	4,239	0.02%
2023/08/09	5	46.25	0	0.00	45.45	5	4,240	0.12%
2023/08/08	0	0.00	1	46.50	46.45	-1	4,223	-0.02%
2023/08/07	0	0.00	0	46.95	46.90	0	4,196	0.00%
2023/08/04	5	47.23	2	47.40	47.40	3	4,198	0.07%
2023/08/02	2	47.18	8.1	47.41	47.35	-6.1	4,185	-0.15%
2023/08/01	4	47.05	29	46.65	47.05	-25	4,123	-0.61%
2023/07/31	8.1	45.99	0	0.00	45.55	8.1	4,046	0.20%
2023/07/28	8	46.84	7.1	47.15	46.40	0.9	4,008	0.02%
2023/07/27	7	45.96	16.2	46.16	46.05	-9.2	3,924	-0.23%
2023/07/26	15	45.27	15.2	45.48	45.20	-0.2	3,930	0.00%
2023/07/25	6	45.09	5	44.90	44.85	1	3,935	0.03%
2023/07/24	6	45.43	6	45.35	45.45	0	3,904	0.00%
2023/07/21	2	46.48	0	0.00	46.45	2	3,800	0.05%
2023/07/20	7	45.75	12	45.91	46.30	-5	3,738	-0.13%
2023/07/19	5	45.95	5	46.20	45.25	0	3,667	0.00%
2023/07/18	3	45.23	0	0.00	45.45	3	3,608	0.08%
2023/07/17	8	45.68	5	45.85	45.65	3	3,553	0.08%
2023/07/14	10	46.01	10	46.25	46.05	0	3,583	0.00%
2023/07/13	15	46.00	50	45.42	45.15	-35	3,621	-0.97%
2023/07/12	5	46.90	0	0.00	46.60	5	3,597	0.14%
2023/07/11	5	47.25	15	47.55	47.60	-10	3,584	-0.28%
2023/07/10	5	47.20	10	47.20	47.05	-5	3,630	-0.14%
2023/07/07	5	48.15	0	0.00	48.00	5	3,668	0.14%
2023/07/05	0.2	49.10	1	49.00	48.85	-0.9	3,743	-0.02%
2023/07/04	7	49.80	0	0.00	48.75	7	3,852	0.18%
2023/07/03	9	49.65	22.2	49.86	49.70	-13.2	3,824	-0.34%
2023/06/30	10	48.92	2	49.15	48.80	8	3,771	0.21%
2023/06/28	33	48.96	10	48.83	48.95	23	3,768	0.61%
2023/06/27	1	49.80	0	0.00	49.80	1	3,808	0.03%
2023/06/26	1.5	50.00	0	0.00	49.95	1.5	3,938	0.04%
2023/06/21	6	50.20	12	49.82	50.00	-6	3,998	-0.15%
2023/06/19	1.2	50.34	0	0.00	50.20	1.2	4,175	0.03%
2023/06/16	13	50.70	10	50.95	50.70	3	4,167	0.07%
2023/06/15	5	50.70	5	50.80	50.70	0	4,155	0.00%
2023/06/14	5	50.60	11.2	51.09	50.70	-6.2	4,180	-0.15%
2023/06/13	5	50.20	5	50.40	50.30	0	4,284	0.00%
2023/06/12	10	50.20	0	0.00	50.30	10	4,436	0.23%
2023/06/08	0.3	51.30	0	0.00	50.80	0.3	4,597	0.01%
2023/06/07	0	0.00	3	50.60	50.80	-3	4,681	-0.06%
2023/06/06	5	50.52	2	50.60	50.40	3	4,705	0.06%
2023/06/05	0	0.00	1	50.40	50.20	-1	4,725	-0.02%
2023/06/02	1	49.95	5	50.20	50.20	-4	4,763	-0.08%
2023/06/01	25.2	49.90	3	49.95	49.70	22.2	4,924	0.45%
2023/05/31	7	51.74	5	52.10	51.00	2	5,012	0.04%
2023/05/30	19.4	53.32	0	0.00	52.30	19.4	5,388	0.36%
2023/05/29	0	60.00	4	59.85	60.30	-4	5,653	-0.07%
2023/05/26	15.5	59.70	0	0.00	59.00	15.5	6,084	0.25%
2023/05/25	18.1	61.94	0	0.00	61.30	18.1	6,260	0.29%
2023/05/24	15	62.80	12	62.90	62.90	3	6,258	0.05%
2023/05/23	5	62.90	0	0.00	63.00	5	6,258	0.08%
2023/05/22	0	0.00	5	63.60	63.30	-5	6,247	-0.08%
2023/05/19	11	62.96	1	62.90	62.90	10	6,255	0.16%
2023/05/18	3	63.27	6	63.30	63.40	-3	6,235	-0.05%
2023/05/16	0	0.00	5	63.10	62.90	-5	6,227	-0.08%
2023/05/15	1	62.80	5.1	63.09	62.70	-4.1	6,235	-0.07%
2023/05/12	4	62.20	5	62.40	62.20	-1	6,224	-0.02%
2023/05/11	7	61.89	0	0.00	61.80	7	6,235	0.11%
2023/05/10	0	0.00	7	62.27	62.40	-7	6,249	-0.11%
2023/05/09	2	60.70	0	0.00	60.70	2	6,249	0.03%
2023/05/08	0	0.00	1	61.00	61.00	-1	6,277	-0.02%
2023/05/05	10	61.80	0	0.00	61.10	10	6,320	0.16%
2023/04/28	12	63.20	7	63.39	64.10	5	6,401	0.08%
2023/04/27	5	62.30	0	0.00	62.20	5	6,405	0.08%
2023/04/26	1	61.30	0	0.00	62.00	1	6,421	0.02%
2023/04/25	0	0.00	6	62.33	62.00	-6	6,421	-0.09%
2023/04/24	1.7	62.58	1	62.70	62.60	0.7	6,439	0.01%
2023/04/20	2	63.10	1	63.30	62.70	1	6,450	0.02%
2023/04/19	7.2	63.81	12	64.30	63.50	-4.9	6,465	-0.08%
2023/04/18	33	64.92	1	64.70	64.60	32	6,505	0.49%
2023/04/17	2	65.25	0	0.00	66.00	2	6,485	0.03%
2023/04/14	0	65.40	6	65.35	65.10	-6	6,613	-0.09%
2023/04/13	12	64.88	2	65.20	64.60	10	6,660	0.15%
2023/04/12	1	65.60	1.1	65.46	65.80	-0.1	6,635	0.00%
2023/04/11	11	65.91	1	65.90	65.80	10	6,629	0.15%
2023/04/10	13.1	66.22	0	67.00	66.40	13	6,650	0.20%
2023/04/07	5.3	65.99	29.1	66.35	66.60	-23.8	6,656	-0.36%
2023/04/06	0.3	64.20	0	0.00	63.80	0.3	6,658	0.00%
2023/03/31	1	64.40	0	0.00	64.20	1	6,801	0.01%
2023/03/30	0	63.90	1	63.90	64.00	-1	7,577	-0.01%
2023/03/29	1	63.30	11	63.52	63.50	-10	8,017	-0.12%
2023/03/28	8	64.49	0	0.00	64.10	8	8,393	0.10%
2023/03/27	0	0.00	23	65.50	66.00	-23	8,799	-0.26%
2023/03/24	9.1	63.79	1	64.20	63.70	8.1	9,368	0.09%
2023/03/23	32.2	65.15	8.5	65.10	64.30	23.7	9,661	0.25%
2023/03/22	0	68.38	5	68.30	68.50	-5	9,562	-0.05%
2023/03/21	1	67.60	0	0.00	67.60	1	9,583	0.01%
2023/03/20	5	67.50	5	68.50	67.50	0	9,621	0.00%
2023/03/17	22	67.75	7	67.70	67.70	15	9,707	0.15%
2023/03/16	6	68.62	6.5	68.90	67.60	-0.5	9,741	-0.01%
2023/03/15	6	68.47	8	68.94	68.60	-2	9,749	-0.02%
2023/03/14	0	0.00	2.1	67.52	68.20	-2.1	9,785	-0.02%
2023/03/13	7	66.86	5	65.90	66.00	2	9,754	0.02%
2023/03/10	0	67.80	1	68.10	66.50	-1	9,724	-0.01%
2023/03/09	1	68.30	0	0.00	67.00	1	9,771	0.01%
2023/03/08	3.2	67.53	2.5	67.70	67.20	0.7	9,788	0.01%
2023/03/07	0	68.50	0	0.00	68.30	0	9,822	0.00%
2023/03/06	30	68.61	13.3	68.59	68.50	16.8	9,870	0.17%
2023/03/03	9	70.28	1.4	70.01	70.60	7.7	9,858	0.08%
2023/03/02	9	70.64	35	70.41	69.90	-26	9,745	-0.27%
2023/03/01	26	68.27	11.2	69.56	67.40	14.9	9,362	0.16%
2023/02/24	17.1	67.51	36.2	67.35	68.00	-19.2	9,027	-0.21%
2023/02/23	10	65.63	46.1	65.54	65.50	-36.1	8,555	-0.42%
2023/02/22	17	62.48	11.2	62.32	61.90	5.9	8,291	0.07%
2023/02/21	1	61.50	15	61.64	61.80	-14	8,291	-0.17%
2023/02/20	4	60.13	1	59.90	60.50	3	8,451	0.04%
2023/02/17	3.1	60.36	0	0.00	60.20	3.1	8,532	0.04%
2023/02/16	15	61.00	0.1	61.10	61.10	15	8,596	0.17%
2023/02/15	0	0.00	3	61.43	61.00	-3	8,730	-0.03%
2023/02/14	1	61.50	5	61.80	61.60	-4	8,770	-0.05%
2023/02/13	13	60.51	2	61.10	61.10	11	8,853	0.12%
2023/02/09	3	62.13	8	62.41	62.00	-5	9,162	-0.05%
2023/02/08	0	0.00	1	62.00	62.10	-1	9,368	-0.01%
2023/02/07	1	61.70	3	61.60	61.70	-2	9,407	-0.02%
2023/02/06	8	60.65	50	60.47	61.20	-42	9,474	-0.44%
2023/02/03	0	0.00	4	62.00	61.60	-4	9,524	-0.04%
2023/02/02	2	61.40	0	0.00	61.90	2	9,532	0.02%
2023/02/01	10	61.10	20	61.35	61.20	-10	9,558	-0.10%
2023/01/31	0	0.00	1.1	60.22	60.70	-1.1	9,590	-0.01%
2023/01/30	1	59.20	1	59.80	59.90	0	9,621	0.00%
2023/01/17	15	59.47	3	59.47	59.80	12	9,647	0.12%
2023/01/16	10	58.35	0	0.00	58.50	10	9,738	0.10%
2023/01/13	20	59.16	0	0.00	58.80	20	9,758	0.20%
2023/01/12	2	59.60	2	59.30	59.20	0	9,819	0.00%
2023/01/11	1	60.70	1	60.00	60.00	0	9,844	0.00%
2023/01/10	15	60.16	1	60.10	60.10	14	9,885	0.14%
2023/01/09	5	59.70	11	60.51	60.80	-6	9,986	-0.06%
2023/01/06	14	60.10	5	60.16	60.00	9	10,019	0.09%
2023/01/05	1	60.70	8	60.80	60.80	-7	10,026	-0.07%
2023/01/04	52.1	60.56	7	60.71	60.00	45.1	10,126	0.44%
2023/01/03	0	0.00	3	62.23	62.60	-3	10,141	-0.03%
2022/12/30	1	62.00	0	0.00	61.40	1	10,203	0.01%
2022/12/29	13	61.67	12	61.43	61.40	1	10,319	0.01%
2022/12/28	0	0.00	2	61.20	61.30	-2	10,428	-0.02%
2022/12/27	6.1	62.40	11.1	63.14	62.10	-5	10,510	-0.05%
2022/12/26	4.1	63.17	1	62.60	62.70	3.1	10,577	0.03%
2022/12/23	19.1	64.91	5	65.24	64.80	14.1	10,549	0.13%
2022/12/22	23	66.07	27.4	65.97	67.00	-4.4	10,436	-0.04%
2022/12/21	10	64.20	8	64.25	64.80	2	9,828	0.02%
2022/12/20	8	62.90	10.1	63.92	62.80	-2.1	9,502	-0.02%
2022/12/19	13.2	63.62	20	64.17	61.90	-6.8	9,246	-0.07%
2022/12/16	90	64.59	54.2	65.00	64.40	35.8	8,936	0.40%
2022/12/15	5	60.92	68.3	62.05	63.50	-63.3	8,658	-0.73%
2022/12/14	6	58.47	3	58.30	58.80	3	8,714	0.03%
2022/12/13	3	60.13	2	60.20	59.60	1	8,698	0.01%
2022/12/12	2	60.00	1	59.60	58.90	1	8,849	0.01%
2022/12/09	10	59.65	23	59.74	60.10	-13	8,953	-0.15%
2022/12/08	10	57.71	2	58.10	57.80	8	9,250	0.09%
2022/12/07	2	59.70	7	59.27	58.20	-5	9,439	-0.05%
2022/12/06	22.4	59.27	33	60.35	57.90	-10.6	9,468	-0.11%
2022/12/05	12	62.13	2	62.50	61.30	10	9,428	0.11%
2022/12/02	1	61.30	3	61.60	61.50	-2	9,492	-0.02%
2022/12/01	18	62.72	5	63.16	61.50	13	9,529	0.14%
2022/11/30	5	61.34	4	61.80	61.90	1	9,486	0.01%
2022/11/29	12	59.48	14	60.50	61.30	-2	9,493	-0.02%
2022/11/28	6.1	59.33	4	59.28	59.40	2.1	9,552	0.02%
2022/11/25	22.7	60.73	3	61.17	60.70	19.7	9,562	0.21%
2022/11/24	1	58.40	3	59.30	59.80	-2	9,497	-0.02%
2022/11/23	0	0.00	3	58.13	58.70	-3	9,479	-0.03%
2022/11/21	4	56.85	1	57.30	56.40	3	9,576	0.03%
2022/11/18	2	58.05	1	58.40	57.70	1	9,624	0.01%
2022/11/17	1	59.00	1	58.50	58.50	0	9,620	0.00%
2022/11/16	1	60.30	2	59.15	59.00	-1	9,648	-0.01%
2022/11/15	0.5	57.80	0	0.00	58.50	0.5	9,664	0.01%
2022/11/14	1	58.30	5	58.20	58.30	-4	9,673	-0.04%
2022/11/11	1	57.50	0	0.00	57.30	1	9,690	0.01%
2022/11/10	0	0.00	15	57.31	56.80	-15	9,642	-0.16%
2022/11/09	0.1	56.86	0	0.00	57.10	0.1	9,694	0.00%
2022/11/08	3	56.60	4	56.80	56.70	-1	9,791	-0.01%
2022/11/07	1	56.60	11	55.97	55.60	-10	9,677	-0.10%
2022/11/04	5	54.02	57	53.76	54.90	-52	9,596	-0.54%
2022/11/02	0	0.00	7	52.41	52.00	-7	9,427	-0.07%
2022/11/01	5	51.92	12	51.36	51.10	-7	9,403	-0.07%
2022/10/31	5	52.28	4	51.88	52.30	1	9,403	0.01%
2022/10/28	2	53.30	4	54.00	52.80	-2	9,457	-0.02%
2022/10/27	16	53.57	24	53.83	54.10	-8	9,421	-0.08%
2022/10/26	15	52.80	6	53.68	53.70	9	9,417	0.10%
2022/10/25	1	54.80	6	54.95	54.40	-5	9,401	-0.05%
2022/10/24	0	0.00	38	55.68	55.40	-38	9,443	-0.40%
2022/10/21	0	0.00	5	53.50	53.00	-5	9,368	-0.05%
2022/10/20	27	52.26	3	52.33	53.00	24	9,375	0.26%
2022/10/19	3	55.30	0	0.00	54.50	3	9,370	0.03%
2022/10/18	1	54.60	6	54.45	54.70	-5	9,388	-0.05%
2022/10/17	1	51.50	5	52.36	53.50	-4	9,488	-0.04%
2022/10/14	1	52.90	9	53.96	54.00	-8	9,776	-0.08%
2022/10/13	62	53.01	2.1	51.89	51.60	59.9	9,780	0.61%
2022/10/12	3	54.20	2	54.70	53.80	1	9,889	0.01%
2022/10/11	17.5	57.09	0	0.00	56.10	17.5	9,820	0.18%
2022/10/07	4	58.90	5	58.98	58.90	-1	9,705	-0.01%
2022/10/06	14	57.21	20	57.87	58.30	-6	9,651	-0.06%
2022/10/05	33	57.54	13	57.16	57.40	20	9,582	0.21%
2022/10/04	17	54.54	22	55.31	56.50	-5	9,528	-0.05%
2022/10/03	10	53.70	14	53.03	53.90	-4	9,458	-0.04%
2022/09/30	29	50.17	15	49.94	51.70	14	9,524	0.15%
2022/09/29	19	52.10	16	51.43	51.20	3	9,759	0.03%
2022/09/28	15	52.53	53	51.58	51.50	-38	10,070	-0.38%
2022/09/27	5	55.34	8	55.71	55.50	-3	10,023	-0.03%
2022/09/26	13.1	56.10	20	56.05	55.20	-6.9	10,039	-0.07%
2022/09/23	34	58.36	31	58.80	57.90	3	10,118	0.03%
2022/09/22	72	59.56	62	58.18	58.00	10	10,163	0.10%
2022/09/21	17	58.05	32.2	58.37	59.70	-15.2	9,902	-0.15%
2022/09/20	0	0.00	1	55.90	55.40	-1	9,725	-0.01%
2022/09/19	5	56.14	9	55.44	55.10	-4	10,215	-0.04%
2022/09/16	4.1	58.65	14	58.56	59.10	-9.9	10,379	-0.10%
2022/09/15	54	58.43	34	58.38	59.00	20	10,546	0.19%
2022/09/14	7.1	55.57	33.1	55.82	56.70	-26	10,629	-0.24%
2022/09/13	22	54.92	0	0.00	54.60	22	10,650	0.21%
2022/09/12	2	56.30	38	55.02	55.80	-36	10,866	-0.33%
2022/09/08	15	52.74	16	52.68	52.70	-1	10,952	-0.01%
2022/09/07	2	54.00	3	54.03	54.20	-1	11,060	-0.01%
2022/09/06	12	55.27	8	55.61	55.10	4	11,209	0.04%
2022/09/05	9	54.49	3	54.77	54.30	6	11,412	0.05%
2022/09/02	5	54.91	5	54.54	54.10	0	11,571	0.00%
2022/09/01	2	56.20	6	56.15	55.80	-4	11,840	-0.03%
2022/08/31	11.1	57.70	2	57.70	57.90	9.1	12,072	0.08%
2022/08/30	1	58.50	1	58.40	57.90	0	12,243	0.00%
2022/08/29	20	58.48	14	58.49	58.00	6	12,384	0.05%
2022/08/26	3	62.47	5	62.50	62.60	-2	12,564	-0.02%
2022/08/25	2	62.35	23	62.19	62.20	-21	12,740	-0.16%
2022/08/24	3	63.97	5	63.58	62.80	-2	13,040	-0.02%
2022/08/23	8	64.53	10	64.00	63.80	-2	13,155	-0.02%
2022/08/22	27	65.09	6	65.40	64.90	21	13,280	0.16%
2022/08/19	16	68.53	4	68.80	68.10	12	13,663	0.09%
2022/08/18	12	69.59	0	0.00	69.30	12	13,935	0.09%
2022/08/17	2	69.35	1	69.50	69.20	1	14,208	0.01%
2022/08/16	7	68.63	7	68.74	68.50	0	14,467	0.00%
2022/08/15	10	68.51	3	68.80	69.60	7	15,072	0.05%
2022/08/12	1	67.02	2	67.50	68.60	-1	15,127	-0.01%
2022/08/11	1	66.90	1	67.10	66.90	0	15,344	0.00%
2022/08/10	3	67.27	0	0.00	66.90	3	15,521	0.02%
2022/08/09	14	67.29	3	67.40	67.40	11	15,835	0.07%
2022/08/08	7	65.84	8	66.86	66.70	-1	16,152	-0.01%
2022/08/05	33	66.98	37.6	67.38	67.50	-4.6	16,343	-0.03%
2022/08/04	2	66.55	2	67.30	66.40	0	16,756	0.00%
2022/08/03	1	67.30	1	66.80	67.20	0	17,114	0.00%
2022/08/02	8	66.76	14	67.52	68.00	-6	17,767	-0.03%
2022/08/01	2	68.15	2	68.40	68.80	0	18,273	0.00%
2022/07/29	4	69.10	2	69.20	68.60	2	18,835	0.01%
2022/07/28	3	68.20	0	0.00	68.00	3	19,610	0.02%
2022/07/26	1.3	67.08	17	67.36	67.60	-15.8	20,545	-0.08%
2022/07/25	9.3	67.96	8	67.73	68.00	1.3	20,856	0.01%
2022/07/22	22	69.47	22.4	69.79	69.50	-0.4	20,982	0.00%
2022/07/21	129	68.52	129	68.64	68.20	0	21,120	0.00%	大買/大賣/
2022/07/20	4.1	67.36	2	67.60	67.20	2.1	20,998	0.01%
2022/07/19	44.2	67.29	44	67.68	67.80	0.2	21,373	0.00%
2022/07/18	1	66.00	1	67.20	66.50	0	21,806	0.00%
2022/07/15	1	65.10	0	0.00	65.30	1	22,470	0.00%
2022/07/14	32	65.18	34	65.93	66.30	-2	23,861	-0.01%
2022/07/13	1	64.70	30	65.77	64.70	-29	24,483	-0.12%
2022/07/12	12.1	64.14	14	64.29	64.00	-1.9	24,813	-0.01%
2022/07/11	3	67.07	19	67.05	67.10	-16	25,378	-0.06%
2022/07/08	10	67.33	28	66.67	67.10	-18	25,436	-0.07%
2022/07/07	17	63.39	7	64.04	65.60	10	25,271	0.04%
2022/07/06	103.6	65.96	85	65.98	65.30	18.6	25,067	0.07%	大買/
2022/07/05	4	63.65	6	63.90	64.30	-2	24,880	-0.01%
2022/07/04	6.7	62.42	4	62.80	62.10	2.7	24,830	0.01%
2022/07/01	9	64.40	3	64.60	61.80	6	24,789	0.02%
2022/06/30	16	65.83	11	66.04	65.00	5	24,566	0.02%
2022/06/29	14	68.09	4.4	67.85	67.90	9.6	24,375	0.04%
2022/06/28	14	69.03	15	69.41	70.30	-1	24,253	0.00%
2022/06/27	34.4	70.81	36	70.91	71.20	-1.6	24,082	-0.01%
2022/06/24	26	68.18	16	68.29	66.80	10	23,592	0.04%
2022/06/23	39	67.83	8	67.83	66.40	31	23,286	0.13%
2022/06/22	8	69.28	11	68.96	68.00	-3	23,057	-0.01%
2022/06/21	13	73.19	12	73.08	73.10	1	22,630	0.00%
2022/06/20	12	74.62	7	74.03	72.60	5	22,392	0.02%
2022/06/17	41	79.67	8	79.90	78.60	33	22,053	0.15%
2022/06/16	24	83.15	17	81.64	80.00	7	21,857	0.03%
2022/06/15	19	84.93	7	83.79	83.60	12	21,658	0.06%
2022/06/14	4.1	85.16	5	85.60	85.40	-0.9	21,510	0.00%
2022/06/13	14	87.89	4	89.00	87.30	10	21,437	0.05%
2022/06/10	17	90.08	35	89.89	91.00	-18	21,527	-0.08%
2022/06/09	37	94.19	21	94.57	93.10	16	21,528	0.07%
2022/06/08	10.1	99.44	2	98.95	98.20	8.1	21,804	0.04%
2022/06/07	15	104.87	10.1	104.80	104.50	5	22,353	0.02%
2022/06/06	17.8	104.36	20	104.20	102.00	-2.2	22,305	-0.01%
2022/06/02	6	102.83	6	103.00	103.50	0	22,127	0.00%
2022/06/01	2	99.55	14.3	100.14	102.00	-12.3	22,033	-0.06%
2022/05/31	6	97.58	2	98.80	97.60	4	21,879	0.02%
2022/05/30	21.2	97.62	4	96.83	97.80	17.2	21,952	0.08%
2022/05/27	12.9	97.89	3	97.80	97.50	9.9	21,887	0.05%
2022/05/26	6	99.97	28	98.88	100.50	-22	21,470	-0.10%
2022/05/25	7	97.54	1	98.10	97.70	6	21,354	0.03%
2022/05/24	29	98.17	32	97.98	97.20	-3	21,214	-0.01%
2022/05/23	42	98.02	35.9	98.20	97.40	6.1	21,216	0.03%
2022/05/20	7	93.67	37	93.92	93.60	-30	20,693	-0.15%
2022/05/19	17	90.82	6	90.78	91.90	11	20,716	0.05%
2022/05/18	6	93.37	8	93.59	93.40	-2	20,599	-0.01%
2022/05/17	47.1	93.20	12	93.51	91.80	35.1	20,581	0.17%
2022/05/16	14.1	93.25	13	94.62	95.50	1.1	20,511	0.01%
2022/05/13	19	95.84	12	95.90	94.60	7	20,239	0.03%
2022/05/12	25.3	97.07	22	96.20	94.50	3.3	20,084	0.02%
2022/05/11	29.1	99.31	15	98.26	98.00	14.1	19,675	0.07%
2022/05/10	42	102.69	7.2	101.76	101.00	34.8	19,482	0.18%
2022/05/09	22.3	103.74	45.1	102.47	100.50	-22.8	18,875	-0.12%
2022/05/06	5.3	105.60	73	105.76	108.00	-67.7	18,397	-0.37%
2022/05/05	13	102.89	21.3	103.20	105.00	-8.3	17,863	-0.05%
2022/05/04	43	98.67	111.1	97.37	100.50	-68	17,011	-0.40%	大賣/
2022/05/03	66	93.77	4	91.68	94.60	62	16,316	0.38%
2022/04/29	7	90.86	14	92.11	92.20	-7	16,138	-0.04%
2022/04/28	8	86.63	8	88.05	87.00	0	15,888	0.00%
2022/04/27	6	85.25	9	86.02	86.00	-3	15,709	-0.02%
2022/04/26	27.1	87.85	17	86.85	85.40	10.1	15,567	0.06%
2022/04/25	90.1	91.09	55	90.17	88.30	35.1	15,288	0.23%
2022/04/22	89.1	99.48	68.3	98.65	97.80	20.8	14,841	0.14%
2022/04/21	18	101.81	73	102.27	100.50	-55	14,272	-0.39%
2022/04/20	103	100.57	98.2	101.24	98.60	4.8	13,562	0.04%	大買/
2022/04/19	79	97.59	108	99.80	98.50	-29	12,164	-0.24%	大賣/
2022/04/18	68.1	98.49	32.4	97.11	95.80	35.7	11,499	0.31%
2022/04/15	98	93.69	137.8	96.53	99.30	-39.8	11,147	-0.36%	大賣/
2022/04/14	2	91.10	6.1	90.92	91.10	-4.1	10,553	-0.04%
2022/04/13	2	88.70	1	89.10	88.40	1	10,569	0.01%
2022/04/12	7.1	87.81	3	87.70	87.70	4.1	10,571	0.04%
2022/04/11	13	90.59	11	90.03	90.50	2	10,472	0.02%
2022/04/08	0	0.00	0.1	88.10	88.50	-0.1	10,337	0.00%
2022/04/07	1	88.40	1	86.40	84.80	0	10,279	0.00%
2022/04/06	1	86.50	1	87.30	87.50	0	10,235	0.00%
2022/04/01	0.1	87.00	15	87.21	87.50	-14.9	10,292	-0.14%
2022/03/31	4	86.08	0	0.00	86.40	4	10,304	0.04%
2022/03/30	0	0.00	0.2	86.80	86.90	-0.2	10,330	0.00%
2022/03/28	2	84.50	1	83.80	86.50	1	10,438	0.01%
2022/03/25	0	0.00	0.1	85.00	84.70	-0.1	10,660	0.00%
2022/03/24	13.1	86.62	0	0.00	86.40	13.1	10,848	0.12%
2022/03/23	1	88.20	0	0.00	88.00	1	11,509	0.01%
2022/03/22	1.1	87.89	7	87.27	86.70	-5.9	12,102	-0.05%
2022/03/21	3	87.97	3	88.37	87.80	0	12,365	0.00%
2022/03/18	6	88.05	6	87.92	88.30	0	12,395	0.00%
2022/03/17	3	88.70	3	88.97	88.50	0	12,374	0.00%
2022/03/16	15	90.81	18	87.74	87.50	-3	12,354	-0.02%
2022/03/15	23.1	94.00	23	93.77	92.20	0.1	12,199	0.00%
2022/03/14	63.3	100.87	9.3	100.07	99.40	54	12,142	0.44%
2022/03/11	31.6	99.58	37.2	98.71	99.50	-5.6	11,808	-0.05%
2022/03/10	11	96.05	37.5	97.56	99.50	-26.4	11,305	-0.23%
2022/03/09	2	89.85	2	89.90	90.50	0	10,610	0.00%
2022/03/08	16	87.31	10	86.15	85.90	6	10,644	0.06%
2022/03/07	19	89.88	22	89.72	89.90	-3	10,536	-0.03%
2022/03/04	13.3	92.85	12.5	93.26	91.50	0.8	10,468	0.01%
2022/03/03	3	93.13	17	93.61	93.50	-14	10,289	-0.14%
2022/03/02	21.3	91.45	21	92.11	92.00	0.3	10,161	0.00%
2022/03/01	5	91.40	3	91.60	92.70	2	10,086	0.02%
2022/02/25	17	91.33	11	90.86	89.90	6	9,997	0.06%
2022/02/24	11	91.16	10.1	91.10	89.80	0.9	9,799	0.01%
2022/02/23	32	92.08	33.3	90.21	91.90	-1.3	9,637	-0.01%
2022/02/22	5	89.22	11	89.36	89.50	-6	9,332	-0.06%
2022/02/21	3	90.53	3	91.43	90.00	0	9,196	0.00%
2022/02/18	2.1	89.22	10.2	88.78	89.90	-8.1	9,023	-0.09%
2022/02/17	15	88.99	13	88.92	88.50	2	8,932	0.02%
2022/02/16	11.5	87.02	94.5	86.04	89.60	-83	8,823	-0.94%
2022/02/15	11	84.37	10	84.34	84.30	1	8,687	0.01%
2022/02/14	22	83.30	21	83.30	83.20	1	8,690	0.01%
2022/02/11	17	83.37	10	83.73	83.00	7	8,694	0.08%
2022/02/10	45	83.80	77.4	83.84	84.00	-32.4	8,765	-0.37%
2022/02/09	10	80.69	21	80.97	81.00	-11	8,665	-0.13%
2022/02/08	10	78.89	21	79.55	79.80	-11	8,694	-0.13%
2022/02/07	0.3	78.80	2.1	76.30	78.50	-1.8	8,886	-0.02%
2022/01/26	4	73.50	4	74.30	73.40	0	9,113	0.00%
2022/01/25	2	74.40	1	73.20	73.10	1	9,189	0.01%
2022/01/24	13	74.41	7	75.19	75.90	6	9,262	0.06%
2022/01/21	1.1	75.91	33	77.18	77.50	-31.9	9,285	-0.34%
2022/01/20	3	75.00	5	75.56	76.10	-2	9,246	-0.02%
2022/01/19	15.1	76.20	7	78.87	74.90	8.1	9,303	0.09%
2022/01/18	5.2	78.31	16	78.83	79.00	-10.8	9,205	-0.12%
2022/01/17	9.1	78.07	8	78.10	78.50	1.1	9,291	0.01%
2022/01/14	1	76.70	0	0.00	79.10	1	9,374	0.01%
2022/01/13	6	78.20	7	78.40	78.20	-1	9,432	-0.01%
2022/01/12	5	78.32	0	0.00	78.00	5	9,517	0.05%
2022/01/11	1	79.80	3	79.43	79.40	-2	9,558	-0.02%
2022/01/10	2	79.85	2	79.70	79.60	0	9,759	0.00%
2022/01/07	36	81.10	3	80.27	79.80	33	9,786	0.34%
2022/01/06	12	82.43	46	82.80	81.60	-34	9,897	-0.34%
2022/01/05	4	81.18	3	81.80	81.40	1	9,908	0.01%
2022/01/04	5	80.56	5	81.08	81.00	0	10,021	0.00%
2022/01/03	18.2	79.41	12	79.33	80.30	6.2	10,181	0.06%
2021/12/30	14	81.69	1	82.90	81.60	13	10,494	0.12%
2021/12/29	9	82.70	27.1	82.86	82.60	-18	10,668	-0.17%
2021/12/28	13	82.71	5	82.90	81.90	8	10,790	0.07%
2021/12/27	3	82.80	34	83.00	82.50	-31	11,021	-0.28%
2021/12/24	2.1	82.50	25	82.10	82.80	-23	11,269	-0.20%
2021/12/23	4.1	83.15	8	82.95	83.10	-4	11,531	-0.03%
2021/12/22	12	83.03	4	83.00	83.50	8	11,633	0.07%
2021/12/21	3.2	83.82	5	84.04	83.50	-1.8	11,559	-0.02%
2021/12/20	17	84.29	34.1	83.72	83.00	-17.1	11,394	-0.15%
2021/12/17	46	83.98	44.1	83.76	83.40	2	11,254	0.02%
2021/12/16	86	78.94	38	79.24	79.70	48	10,636	0.45%
2021/12/15	29	75.76	26.3	76.45	77.50	2.7	10,067	0.03%
2021/12/14	37	72.26	6	71.00	70.50	31	9,882	0.31%
2021/12/13	12	73.50	17	73.52	73.20	-5	9,896	-0.05%
2021/12/10	7	72.76	2	73.30	72.60	5	9,981	0.05%
2021/12/09	17	75.46	0	0.00	74.70	17	10,063	0.17%
2021/12/08	22.3	76.78	22	76.88	75.70	0.3	10,226	0.00%
2021/12/07	9	74.51	5	75.02	75.30	4	10,085	0.04%
2021/12/06	9.2	74.80	6	75.03	74.10	3.2	10,137	0.03%
2021/12/03	9.2	73.90	0	0.00	73.00	9.2	10,232	0.09%
2021/12/02	3.2	74.19	4	74.90	74.90	-0.8	10,590	-0.01%
2021/12/01	3	72.27	2	72.50	72.70	1	10,660	0.01%
2021/11/30	2	73.00	9	72.93	73.10	-7	11,010	-0.06%
2021/11/29	5	70.32	4	70.70	70.60	1	11,221	0.01%
2021/11/26	9	71.89	1	74.50	69.80	8	11,592	0.07%
2021/11/25	1	73.60	0	0.00	74.00	1	11,822	0.01%
2021/11/24	1	72.30	4	73.18	73.20	-3	12,403	-0.02%
2021/11/23	3	71.73	0	0.00	71.50	3	12,572	0.02%
2021/11/22	2	70.50	6	71.38	71.40	-4	13,003	-0.03%
2021/11/19	7	70.06	0	0.00	69.50	7	13,714	0.05%
2021/11/18	4	71.45	9	71.01	71.10	-5	15,042	-0.03%
2021/11/17	9	70.79	1	70.70	70.80	8	15,308	0.05%
2021/11/16	0	72.80	12	72.36	72.80	-12	15,561	-0.08%
2021/11/15	13	70.90	5	71.20	70.60	8	16,377	0.05%
2021/11/12	0	0.00	6.1	72.82	73.20	-6.1	16,816	-0.04%
2021/11/11	12	71.90	15	72.67	70.60	-3	16,780	-0.02%
2021/11/10	10	72.78	3	72.47	72.60	7	16,824	0.04%
2021/11/09	9	72.30	16	72.35	72.90	-7	16,866	-0.04%
2021/11/08	26	70.87	13.1	70.86	71.60	13	16,862	0.08%
2021/11/05	12	69.78	22	69.84	70.30	-10	16,934	-0.06%
2021/11/04	28	70.83	33.1	71.33	69.10	-5.1	17,083	-0.03%
2021/11/03	16	68.06	33.1	68.86	68.00	-17.1	17,159	-0.10%
2021/11/02	10	67.03	1	66.90	66.70	9	17,617	0.05%
2021/11/01	2	66.40	6	66.67	67.00	-4	17,840	-0.02%
2021/10/29	16	64.78	29	65.03	65.30	-13	17,819	-0.07%
2021/10/28	24	65.43	17	65.35	64.60	7	17,868	0.04%
2021/10/27	17	66.49	7	66.90	65.70	10	18,117	0.06%
2021/10/26	25	67.90	15	68.27	68.00	10	18,603	0.05%
2021/10/25	3	68.23	22	68.89	68.70	-19	19,193	-0.10%
2021/10/22	23.1	68.30	4	68.60	68.20	19.1	19,525	0.10%
2021/10/21	5	70.30	16.1	70.24	70.20	-11.1	19,883	-0.06%
2021/10/20	13	69.01	10.1	69.46	68.80	3	20,089	0.01%
2021/10/19	15	67.53	8	67.85	67.70	7	20,461	0.03%
2021/10/18	2	67.10	0.4	64.70	67.70	1.6	20,902	0.01%
2021/10/15	3	68.10	2	67.95	68.10	1	21,232	0.00%
2021/10/14	2	68.00	3	68.10	68.20	-1	21,392	0.00%
2021/10/13	19	69.88	10	70.44	67.70	9	21,481	0.04%
2021/10/12	11	71.08	2	70.90	69.60	9	22,429	0.04%
2021/10/08	3	76.10	1	75.80	76.30	2	22,963	0.01%
2021/10/07	20	76.51	24	75.27	75.50	-4	23,501	-0.02%
2021/10/06	18	71.12	18	71.71	71.30	0	23,866	0.00%
2021/10/05	19	69.11	30	69.73	71.50	-11	24,268	-0.05%
2021/10/04	28	72.08	55.1	73.66	70.50	-27.1	24,809	-0.11%
2021/10/01	69.1	75.83	19	74.72	74.40	50.1	25,770	0.19%
2021/09/30	41.1	79.53	39.1	80.59	80.90	2	26,652	0.01%
2021/09/29	13	78.37	12.3	77.31	77.00	0.7	27,527	0.00%
2021/09/28	7.1	77.96	0	0.00	77.90	7.1	28,566	0.02%
2021/09/27	6	80.10	4	80.93	79.20	2	29,831	0.01%
2021/09/24	13	80.75	15	80.89	81.20	-2	33,083	-0.01%
2021/09/23	9	79.78	9	79.77	78.90	0	34,886	0.00%
2021/09/22	7	78.71	14	78.63	77.80	-7	37,267	-0.02%
2021/09/17	8	79.44	8.3	79.67	80.00	-0.3	39,933	0.00%
2021/09/16	17	79.28	20	79.39	79.30	-3	42,963	-0.01%
2021/09/15	4	78.83	9	79.42	79.90	-5	46,178	-0.01%
2021/09/14	22	79.94	2	79.90	78.30	20	48,285	0.04%
2021/09/13	7	80.11	8	80.83	79.50	-1	51,510	0.00%
2021/09/10	8	77.61	15	79.00	78.80	-7	51,714	-0.01%
2021/09/09	22	78.45	26	78.86	78.20	-4	53,088	-0.01%
2021/09/08	7	78.17	9.3	78.45	79.40	-2.3	53,904	0.00%
2021/09/07	67	80.63	56	81.68	78.20	11	55,329	0.02%
2021/09/06	7	78.43	4	79.30	77.70	3	55,943	0.01%
2021/09/03	6.1	81.49	3	81.33	81.30	3.1	56,818	0.01%
2021/09/02	11	83.93	13	83.63	84.60	-2	56,864	0.00%
2021/09/01	32.3	85.99	33.2	86.57	83.50	-0.8	57,142	0.00%
2021/08/31	9.1	90.29	8	89.51	89.50	1.1	57,798	0.00%
2021/08/30	46	92.45	60.1	91.75	90.50	-14.1	58,324	-0.02%
2021/08/27	8.1	88.24	5	88.90	88.80	3.1	58,913	0.01%
2021/08/26	18	90.23	10	90.09	89.70	8	61,224	0.01%
2021/08/25	9.5	89.43	23	89.56	91.00	-13.5	62,654	-0.02%
2021/08/24	69	89.92	31	89.06	87.00	38	62,379	0.06%
2021/08/23	6	84.80	20.1	85.98	87.30	-14.1	61,844	-0.02%
2021/08/20	5	78.18	8	77.83	79.40	-3	62,542	0.00%
2021/08/19	41	81.83	30.1	81.73	76.70	11	62,969	0.02%
2021/08/18	11	79.16	21.1	78.24	81.60	-10.1	62,946	-0.02%
2021/08/17	11	76.59	10	76.30	74.20	1	63,698	0.00%
2021/08/16	8	76.21	11	76.22	76.10	-3	65,314	0.00%
2021/08/13	4.1	77.87	5	78.76	76.10	-0.9	66,434	0.00%
2021/08/12	8	77.26	14	77.44	77.90	-6	67,719	-0.01%
2021/08/11	11	76.50	13	75.58	76.40	-2	68,500	0.00%
2021/08/10	9	78.76	8	79.76	77.10	1	68,870	0.00%
2021/08/09	25.1	82.27	15.1	82.86	79.60	10.1	69,060	0.01%
2021/08/06	48	83.11	58.2	83.43	82.00	-10.2	69,491	-0.01%
2021/08/05	17	79.51	34.1	80.03	79.20	-17.1	69,395	-0.02%
2021/08/04	9	78.26	14	78.29	78.50	-5	69,542	-0.01%
2021/08/03	27.1	79.03	23	78.70	77.90	4.1	70,666	0.01%
2021/08/02	40.1	78.05	63.1	77.47	79.00	-23	70,835	-0.03%
2021/07/30	15.1	81.50	29	80.91	78.00	-13.9	70,764	-0.02%
2021/07/29	39	79.87	44.4	80.19	83.20	-5.4	70,488	-0.01%
2021/07/28	46	75.73	49.1	75.59	75.70	-3.1	70,084	0.00%
2021/07/27	45	78.81	67	78.13	75.00	-22	69,851	-0.03%
2021/07/26	14	79.85	14	80.47	78.00	0	69,664	0.00%
2021/07/23	19	80.56	25.1	81.22	81.60	-6.1	69,686	-0.01%
2021/07/22	17.5	78.58	14.2	78.24	78.20	3.3	69,480	0.00%
2021/07/21	16	81.34	20.1	80.47	79.50	-4.1	69,262	-0.01%
2021/07/20	21.1	84.10	22.1	84.83	83.00	-1	69,033	0.00%
2021/07/19	20.1	88.15	10.1	87.88	86.60	10	70,040	0.01%
2021/07/16	118.2	93.64	68	91.87	88.00	50.2	70,757	0.07%	大買/
2021/07/15	38.1	88.20	46	87.37	91.40	-7.9	70,483	-0.01%
2021/07/14	94	84.70	87	84.92	83.10	7	71,253	0.01%
2021/07/13	54	92.03	66.2	90.93	88.00	-12.2	71,451	-0.02%
2021/07/12	38	97.28	20	98.07	95.00	18	71,273	0.03%
2021/07/09	44	97.49	34	96.83	95.00	10	70,768	0.01%
2021/07/08	95.4	98.84	108.5	99.70	101.00	-13.1	70,237	-0.02%	大賣/
2021/07/07	79.2	100.39	65.1	98.79	96.40	14.1	69,118	0.02%
2021/07/06	68	102.77	55	102.77	99.90	13	68,179	0.02%
2021/07/05	74.9	102.05	82.3	103.18	99.30	-7.4	67,273	-0.01%
2021/07/02	87.4	110.28	104.1	109.75	109.50	-16.7	66,281	-0.03%	大賣/
2021/07/01	164.6	114.54	116.8	114.27	111.00	47.8	65,435	0.07%	大買/大賣/
2021/06/30	63	105.07	102.1	107.11	110.50	-39.1	62,480	-0.06%	大賣/
2021/06/29	216.4	106.59	185.2	104.63	100.50	31.2	60,994	0.05%	大買/大賣/
2021/06/28	317.1	105.37	280.8	108.00	107.00	36.3	59,009	0.06%	大買/大賣/
2021/06/25	150.3	101.80	176.2	102.42	102.00	-25.9	56,329	-0.05%	大買/大賣/
2021/06/24	212.7	94.52	262	94.28	98.10	-49.3	53,319	-0.09%	大買/大賣/
2021/06/23	191.4	94.36	114	93.13	89.80	77.4	50,069	0.15%	大買/大賣/
2021/06/22	240.7	97.90	226.2	95.97	99.70	14.5	47,918	0.03%	大買/大賣/
2021/06/21	11	90.54	3	90.57	90.70	8	44,599	0.02%
2021/06/18	41	79.69	53.1	81.60	82.50	-12.1	44,279	-0.03%
2021/06/17	46.1	73.68	83.1	74.70	75.00	-37	43,059	-0.09%
2021/06/16	100	74.18	57.6	75.61	71.70	42.4	42,298	0.10%
2021/06/15	52	74.37	109	74.66	74.30	-57	40,804	-0.14%	大賣/
2021/06/11	27.2	70.70	50	71.11	70.50	-22.8	39,747	-0.06%
2021/06/10	18	66.31	15	66.67	67.80	3	38,670	0.01%
2021/06/09	18.1	67.15	21	66.81	66.90	-2.9	38,325	-0.01%
2021/06/08	41.1	68.19	20	69.30	67.50	21.1	37,791	0.06%
2021/06/07	60.2	66.79	61	67.24	65.40	-0.9	36,736	0.00%
2021/06/04	771.3	74.59	701	72.01	70.20	70.3	35,885	0.20%	大買/大賣/
2021/06/03	128.1	78.71	95	79.01	76.70	33.1	34,724	0.10%	大買/
2021/06/02	33	75.08	202	76.05	77.00	-169	32,196	-0.52%	大賣/鉅額交易
2021/06/01	10	68.20	11	69.46	70.00	-1	30,426	0.00%
2021/05/31	44	69.50	42	69.66	67.40	2	29,963	0.01%
2021/05/28	39	69.31	73	69.77	68.60	-34	29,180	-0.12%
2021/05/27	27	67.29	14	67.50	68.20	13	28,200	0.05%
2021/05/26	44	67.04	22	66.56	66.10	22	27,470	0.08%
2021/05/25	54	67.81	26	70.29	65.50	28	26,646	0.11%
2021/05/24	70	71.56	44	72.32	70.00	26	25,420	0.10%
2021/05/21	69	65.84	62	64.80	67.70	7	23,704	0.03%
2021/05/20	117	65.50	105	66.29	61.70	12	22,447	0.05%	大買/大賣/
2021/05/19	27	62.86	24	63.37	64.90	3	21,046	0.01%
2021/05/18	11	57.15	17	58.05	59.00	-6	20,204	-0.03%
2021/05/17	21	54.83	13	55.07	53.70	8	19,623	0.04%
2021/05/14	12	57.08	23	56.99	59.60	-11	19,165	-0.06%
2021/05/13	13	58.71	19	58.77	57.50	-6	18,372	-0.03%
2021/05/12	17	66.66	7	66.34	63.80	10	17,695	0.06%
2021/05/11	68	75.14	71	74.07	70.80	-3	17,218	-0.02%
2021/05/10	5	74.04	44.1	73.10	75.10	-39.1	15,994	-0.24%
2021/05/07	9	63.94	45	67.30	68.30	-36	15,655	-0.23%
2021/05/06	4.1	67.54	1	66.10	66.10	3.1	15,376	0.02%
2021/05/05	7	68.59	7.1	67.42	68.50	-0.1	15,070	0.00%
2021/05/04	1	67.00	10	70.40	67.00	-9	14,815	-0.06%
2021/05/03	2	76.50	2.1	74.19	74.40	-0.1	14,627	0.00%
2021/04/29	6	69.32	8.2	66.81	70.80	-2.1	14,362	-0.01%
2021/04/28	52	66.29	61	66.88	66.50	-9	14,027	-0.06%
2021/04/27	11	65.08	9	66.42	66.10	2	13,789	0.01%
2021/04/26	16	59.81	14	62.47	64.30	2	13,492	0.01%
2021/04/23	34	56.71	54	56.53	58.60	-20	13,222	-0.15%
2021/04/22	35	56.52	13.1	57.81	54.10	21.9	12,087	0.18%
2021/04/21	37	52.79	26	52.33	53.90	11	11,255	0.10%
2021/04/20	83	48.55	38.3	48.94	49.00	44.7	10,506	0.43%
2021/04/19	134.6	46.51	115.4	46.79	46.90	19.2	9,456	0.20%	大買/大賣/
2021/04/16	24	40.63	33	41.51	42.75	-9	8,607	-0.10%
2021/04/15	5	38.40	38	38.99	38.90	-33	8,037	-0.41%
2021/04/14	28	38.45	30	38.87	38.00	-2	7,958	-0.03%
2021/04/13	15	38.86	8	38.38	38.20	7	7,811	0.09%
2021/04/12	10	38.82	10	39.02	38.40	0	7,710	0.00%
2021/04/09	15	37.80	2	37.68	37.55	13	7,495	0.17%
2021/04/08	15	39.69	3	39.55	39.50	12	7,199	0.17%
2021/04/07	14	40.48	4	40.06	40.00	10	6,955	0.14%
2021/04/06	11	37.67	15	38.22	38.90	-4	6,566	-0.06%
2021/04/01	15	36.32	15.4	36.07	36.45	-0.4	6,256	-0.01%
2021/03/31	33.4	34.50	41	34.59	35.80	-7.6	5,819	-0.13%
2021/03/30	13	32.72	0	0.00	32.95	13	5,335	0.24%
2021/03/29	0	0.00	1	33.15	33.00	-1	5,308	-0.02%
2021/03/26	0	0.00	11.5	31.63	32.35	-11.5	5,372	-0.21%
2021/03/25	1	30.95	9	30.94	30.85	-8	5,535	-0.14%
2021/03/24	1	31.90	0	0.00	32.00	1	5,523	0.02%
2021/03/23	6	32.08	2	32.05	32.40	4	5,456	0.07%
2021/03/22	9	33.03	0	0.00	32.95	9	5,314	0.17%
2021/03/19	38	31.98	3	31.80	32.00	35	5,046	0.69%
2021/03/18	3	30.80	0	0.00	31.45	3	4,834	0.06%
2021/03/17	0	0.00	10.5	30.10	30.20	-10.5	4,698	-0.22%
2021/03/16	2	29.50	1	29.65	29.90	1	4,630	0.02%
2021/03/15	14	29.56	20	29.70	29.85	-6	4,593	-0.13%
2021/03/11	0	0.00	9	28.85	28.80	-9	4,490	-0.20%
2021/03/08	0	0.00	10	28.10	28.00	-10	4,313	-0.23%
2021/03/05	0	0.00	22	28.50	27.90	-22	4,276	-0.51%
2021/03/04	5	28.05	0	0.00	28.25	5	4,135	0.12%
2021/03/03	0	0.00	6	27.95	27.95	-6	4,080	-0.15%
2021/03/02	0	0.00	15	27.25	27.30	-15	4,044	-0.37%
2021/02/26	2	27.53	0	0.00	27.85	2	4,016	0.05%
2021/02/25	2	27.60	0	0.00	27.90	2	3,963	0.05%
2021/02/24	0	0.00	9	27.19	27.10	-9	3,886	-0.23%
2021/02/23	10	27.00	1	26.90	26.85	9	3,814	0.24%
2021/02/19	1	26.55	1	26.40	26.40	0	3,758	0.00%
2021/02/18	1	26.70	1	26.75	26.75	0	3,721	0.00%
2021/02/17	18	25.05	80	25.65	25.75	-62	3,617	-1.71%
2021/02/03	2	24.50	0	0.00	24.35	2	3,530	0.06%
2021/02/02	0	0.00	1	24.60	24.50	-1	3,541	-0.03%
2021/02/01	0	0.00	9	23.95	24.05	-9	3,534	-0.25%
2021/01/29	12	24.10	0	0.00	23.90	12	3,516	0.34%
2021/01/27	20	24.59	1	24.40	24.50	19	3,475	0.55%
2021/01/26	2	24.40	0	0.00	24.55	2	3,468	0.06%
2021/01/25	2	24.90	3	24.90	25.00	-1	3,462	-0.03%
2021/01/22	0	0.00	4	24.20	24.50	-4	3,437	-0.12%
2021/01/21	81	24.20	80	24.80	24.15	1	3,422	0.03%
2021/01/20	2	24.10	8	24.08	23.80	-6	3,393	-0.18%
2021/01/19	2	24.95	0	0.00	24.90	2	3,335	0.06%
2021/01/18	6	25.13	1	25.00	25.20	5	3,304	0.15%
2021/01/15	18	26.43	6	26.20	26.00	12	3,227	0.37%
2021/01/14	79	27.61	60	28.00	27.60	19	3,095	0.61%
2021/01/13	7	27.13	6	27.12	27.00	1	2,920	0.03%
2021/01/12	5	27.19	7	27.38	26.75	-2	2,810	-0.07%
2021/01/11	0	0.00	1	26.05	26.75	-1	2,369	-0.04%
2021/01/07	1	23.95	0	0.00	24.05	1	2,241	0.04%
2021/01/06	5	24.43	7	24.84	24.45	-2	2,191	-0.09%
2021/01/05	1	25.20	20	24.94	24.95	-19	2,144	-0.89%
2021/01/04	1	24.95	1	24.85	24.90	0	2,076	0.00%
2020/12/31	1	24.50	12	24.54	24.45	-11	2,043	-0.54%
2020/12/30	2	24.40	4	24.43	24.55	-2	2,025	-0.10%
2020/12/29	8	24.71	8	24.84	24.70	0	1,997	0.00%
2020/12/28	7	25.16	5	25.39	25.15	2	1,902	0.11%
2020/12/24	0	0.00	20	24.10	24.05	-20	1,732	-1.15%
2020/12/23	5	23.75	0	0.00	24.20	5	1,714	0.29%
2020/12/22	46	24.84	5	24.41	23.85	41	1,668	2.46%
2020/12/21	1	24.70	2	24.70	25.20	-1	1,463	-0.07%
2020/12/18	5	23.85	0	0.00	23.75	5	1,234	0.41%
2020/12/17	10	23.00	0	0.00	23.15	10	1,152	0.87%
2020/12/11	1	22.25	4	22.75	22.35	-3	1,079	-0.28%
2020/12/10	1	22.70	0	0.00	22.80	1	1,059	0.09%
2020/12/09	7	23.11	0	0.00	23.15	7	1,053	0.66%
2020/12/08	4	22.76	0	0.00	22.80	4	1,033	0.39%
2020/11/27	1	22.95	0	0.00	22.95	1	1,028	0.10%
2020/11/25	0	0.00	1	22.25	22.30	-1	1,044	-0.10%
2020/11/23	1	22.35	0	0.00	22.35	1	1,041	0.10%
2020/11/18	0	0.00	7	22.19	22.15	-7	1,045	-0.67%
2020/11/16	0	0.00	1	21.65	21.80	-1	1,077	-0.09%
2020/10/30	21	21.20	0	0.00	21.20	21	1,161	1.81%
2020/10/29	2	21.25	0	0.00	21.50	2	1,153	0.17%
2020/10/26	2	21.70	0	0.00	21.95	2	1,164	0.17%
2020/10/21	1	21.50	0	0.00	21.60	1	1,226	0.08%
2020/10/05	2	22.20	0	0.00	22.50	2	1,270	0.16%
2020/09/25	0.5	21.70	0	0.00	21.55	0.5	1,364	0.04%
2020/09/24	1	21.35	0	0.00	21.35	1	1,423	0.07%
2020/09/23	2	21.80	0	0.00	21.65	2	1,441	0.14%
2020/09/22	1	21.95	0	0.00	21.90	1	1,465	0.07%
2020/09/17	1	22.10	0	0.00	22.10	1	1,479	0.07%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/14	1	22.15	0	0.00	22.20	1	1,594	0.06%
2020/09/11	2	22.48	5	22.20	22.30	-3	1,640	-0.18%
2020/09/10	2	22.70	0	0.00	22.75	2	1,640	0.12%
2020/09/08	1	23.15	0	0.00	23.10	1	1,665	0.06%
2020/09/03	1.6	22.97	0	0.00	23.00	1.6	1,752	0.09%
2020/09/02	1	23.05	0	0.00	22.95	1	1,873	0.05%
2020/09/01	5	23.30	0	0.00	23.25	5	2,211	0.23%
2020/08/26	0	0.00	4	22.85	22.80	-4	2,292	-0.17%
2020/08/24	1	22.20	0	0.00	22.20	1	2,335	0.04%
2020/08/21	0	0.00	2	22.25	22.25	-2	2,409	-0.08%
2020/08/20	12	21.88	0	0.00	22.00	12	2,446	0.49%
2020/08/19	0	0.00	1	22.90	22.90	-1	2,450	-0.04%
2020/08/18	0	0.00	14	23.05	23.05	-14	2,479	-0.56%
2020/08/17	2	23.35	3	23.35	23.25	-1	2,507	-0.04%
2020/08/14	15	23.05	2	23.15	23.10	13	2,529	0.51%
2020/08/13	0	0.00	0.1	22.90	22.80	-0.1	2,524	0.00%
2020/08/12	0	0.00	5	22.60	22.75	-5	2,536	-0.20%
2020/08/10	0	0.00	5	22.50	22.60	-5	2,588	-0.19%
2020/08/05	20	21.60	0	0.00	21.55	20	2,610	0.77%
2020/08/04	0	0.00	5	21.35	21.35	-5	2,600	-0.19%
2020/07/30	5	21.35	0	0.00	21.50	5	2,627	0.19%
2020/07/27	7	22.09	0	0.00	21.90	7	2,630	0.27%
2020/07/24	0	0.00	5	22.25	22.25	-5	2,639	-0.19%
2020/07/23	5.9	23.04	0	0.00	22.70	5.9	2,643	0.22%
2020/07/20	4	22.85	0	0.00	22.90	4	2,643	0.15%
2020/07/16	1	22.95	0	0.00	22.90	1	2,673	0.04%
2020/07/08	7	23.51	0	0.00	23.50	7	2,711	0.26%
2020/07/07	1	23.65	0	0.00	23.70	1	2,693	0.04%
2020/07/06	2	23.60	0	0.00	23.65	2	2,691	0.07%
2020/07/03	1	25.15	1	25.30	25.20	0	2,659	0.00%
2020/07/02	1	25.20	0	0.00	25.20	1	2,609	0.04%
2020/07/01	1	24.95	0	0.00	25.10	1	2,583	0.04%
2020/06/24	1	24.80	2	24.75	24.75	-1	2,550	-0.04%
2020/06/22	0	0.00	6	25.15	25.00	-6	2,541	-0.24%
2020/06/19	20	24.70	5	25.05	25.00	15	2,542	0.59%
2020/06/16	0	0.00	1	23.70	23.75	-1	2,507	-0.04%
2020/06/15	0	0.00	1	23.50	23.40	-1	2,537	-0.04%
2020/06/12	2	23.33	0	0.00	23.50	2	2,545	0.08%
2020/06/10	1	24.55	1	24.40	24.40	0	2,515	0.00%
2020/06/09	0	0.00	2	24.35	24.40	-2	2,550	-0.08%
2020/06/08	1	23.90	0	0.00	23.80	1	2,463	0.04%
2020/06/05	11	24.52	7	24.55	24.30	4	2,126	0.19%
2020/06/04	1	24.05	1	24.00	24.05	0	2,083	0.00%
2020/05/27	4	23.59	0	0.00	23.30	4	1,981	0.20%
2020/05/26	3	23.90	0	0.00	23.65	3	1,948	0.15%
2020/05/25	1	23.75	0	0.00	23.95	1	1,911	0.05%
2020/05/22	3	23.80	0	0.00	23.60	3	1,877	0.16%
2020/05/21	5	24.22	0	0.00	24.20	5	1,847	0.27%
2020/05/20	2	23.63	0	0.00	23.70	2	1,810	0.11%
2020/05/19	0	0.00	4	23.50	23.50	-4	1,819	-0.22%
2020/05/18	1	23.35	0	0.00	23.35	1	1,813	0.06%
2020/05/12	1	24.35	0	0.00	24.50	1	1,720	0.06%
2020/05/11	2	24.60	0	0.00	24.60	2	1,728	0.12%
2020/05/08	1	24.50	0	0.00	24.40	1	1,727	0.06%
2020/05/06	0	0.00	2	24.25	24.20	-2	1,776	-0.11%
2020/05/04	1	24.55	0	0.00	24.50	1	1,773	0.06%
2020/04/30	1	25.20	2	25.15	25.15	-1	1,773	-0.06%
2020/04/28	2	24.05	0	0.00	24.10	2	1,779	0.11%
2020/04/24	0	0.00	2	23.60	23.60	-2	1,840	-0.11%
2020/04/17	5	23.98	0	0.00	23.85	5	1,880	0.27%
2020/04/15	1	24.15	3	24.20	24.10	-2	1,863	-0.11%
2020/04/01	0	0.00	1	21.70	21.90	-1	1,887	-0.05%
2020/03/26	0	0.00	10	21.13	21.40	-10	1,837	-0.54%
2020/03/24	10	20.10	1	20.10	20.70	9	1,819	0.49%
2020/03/20	1	19.50	0	0.00	19.80	1	1,791	0.06%
2020/03/18	0	0.00	1	22.65	21.55	-1	1,732	-0.06%
2020/03/16	28	24.02	2	23.80	23.85	26	1,688	1.54%
2020/03/13	1	23.90	0	0.00	24.80	1	1,660	0.06%
2020/03/06	1	26.90	0	0.00	26.80	1	1,483	0.07%
2020/03/03	1	27.30	0	0.00	27.30	1	1,446	0.07%
2020/02/07	40	28.00	0	0.00	27.75	40	1,482	2.70%
2020/02/04	2	27.90	0	0.00	27.85	2	1,468	0.14%
2020/01/31	0	0.00	5	28.30	28.25	-5	1,433	-0.35%
2020/01/30	2	28.40	4	28.21	28.15	-2	1,428	-0.14%
2020/01/20	4	29.45	7	29.30	29.30	-3	1,379	-0.22%
2020/01/17	1	29.00	5	29.00	29.00	-4	1,357	-0.29%
2020/01/15	0	0.00	10	29.05	29.10	-10	1,361	-0.73%
2020/01/14	0	0.00	20	29.00	29.00	-20	1,385	-1.44%
2020/01/10	3	29.02	0	0.00	29.00	3	1,390	0.22%
2019/12/31	5	29.50	0	0.00	29.55	5	1,444	0.35%
2019/12/25	10	29.43	0	0.00	29.45	10	1,717	0.58%
2019/12/24	10	29.35	0	0.00	29.40	10	1,734	0.58%
2019/12/18	1	29.30	0	0.00	29.35	1	1,835	0.05%
2019/12/16	11	29.34	1	29.45	29.50	10	1,862	0.54%
2019/12/12	45	29.50	0	0.00	29.50	45	1,857	2.42%
2019/12/02	0	0.00	3	29.55	29.55	-3	1,966	-0.15%
2019/11/27	5	29.90	0	0.00	29.90	5	2,100	0.24%
2019/11/25	0	0.00	1	29.90	29.75	-1	2,165	-0.05%
2019/11/22	5	29.45	0	0.00	29.50	5	2,157	0.23%
2019/11/19	2	29.60	0	0.00	29.55	2	2,164	0.09%
2019/11/13	5	29.85	5	29.75	29.90	0	2,222	0.00%
2019/11/11	5	29.58	3	29.65	29.50	2	2,208	0.09%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/07	16	30.19	11	30.35	30.10	5	2,158	0.23%
2019/11/04	13	30.40	0	0.00	30.50	13	2,182	0.60%
2019/10/25	3	30.75	0	0.00	30.65	3	2,329	0.13%
2019/10/24	0	0.00	5	30.70	30.75	-5	2,377	-0.21%
2019/10/22	1	31.00	2	31.10	31.00	-1	2,464	-0.04%
2019/10/16	1	30.70	0	0.00	30.65	1	2,694	0.04%
2019/10/09	0	0.00	1	30.35	30.55	-1	2,671	-0.04%
2019/10/08	1	30.50	1	30.55	30.40	0	2,677	0.00%
2019/10/07	3	30.72	1	30.70	30.70	2	2,678	0.07%
2019/10/04	1	30.45	0	0.00	30.50	1	2,658	0.04%
2019/09/27	1	30.05	0	0.00	30.00	1	2,430	0.04%
2019/09/26	0	0.00	2	30.25	30.20	-2	2,424	-0.08%
2019/09/23	14	30.29	0	0.00	30.10	14	2,362	0.59%
2019/09/20	1	30.30	0	0.00	30.35	1	2,321	0.04%
2019/09/16	7	31.20	0	0.00	31.05	7	2,282	0.31%
2019/09/12	8	31.40	8	31.30	31.30	0	2,291	0.00%
2019/09/10	1	31.50	0	0.00	31.50	1	2,266	0.04%
2019/09/09	11	32.03	0	0.00	31.85	11	2,228	0.49%
2019/09/05	0	0.00	20	32.00	32.40	-20	2,203	-0.91%
2019/09/03	20	32.93	1	32.50	32.45	19	2,141	0.89%
2019/09/02	11	32.49	0	0.00	32.60	11	2,091	0.53%
2019/08/26	0	0.00	10	30.85	30.85	-10	1,918	-0.52%
2019/08/20	1	31.45	0	0.00	31.45	1	1,885	0.05%
2019/08/13	10	30.55	0	0.00	30.50	10	1,767	0.57%
2019/08/08	1	30.85	0	0.00	30.95	1	1,731	0.06%
2019/08/07	10	31.10	0	0.00	30.70	10	1,706	0.59%
2019/08/06	2	31.18	0	0.00	31.15	2	1,696	0.12%
2019/08/05	10	31.79	0	0.00	31.65	10	1,656	0.60%
2019/08/02	1	31.60	0	0.00	31.40	1	1,637	0.06%
2019/07/29	1	32.90	0	0.00	32.95	1	1,557	0.06%
2019/07/26	10	33.50	0.5	33.35	33.35	9.5	1,527	0.62%
2019/07/25	0	0.00	1	35.00	35.20	-1	1,473	-0.07%
2019/07/24	1	35.05	1	34.90	34.65	0	1,393	0.00%
2019/07/23	1.2	34.99	2	35.13	35.05	-0.8	1,349	-0.06%
2019/07/22	3.2	35.60	48	35.53	35.80	-44.8	1,281	-3.50%
2019/07/19	0.2	34.65	0	0.00	34.80	0.2	1,186	0.02%
2019/07/12	1	31.95	0	0.00	31.95	1	988	0.10%
2019/07/11	1	32.40	2	32.45	32.45	-1	963	-0.10%
2019/07/10	0	0.00	1	32.70	32.75	-1	952	-0.11%
2019/07/05	2	31.65	0	0.00	31.65	2	902	0.22%
2019/07/04	1	31.80	0	0.00	31.65	1	888	0.11%
2019/07/01	2	31.20	1	31.20	31.15	1	854	0.12%
2019/06/25	1	30.85	0	0.00	31.20	1	883	0.11%
2019/06/20	1	30.55	3	30.25	30.60	-2	828	-0.24%
2019/06/18	0	0.00	3	29.80	29.80	-3	792	-0.38%
2019/06/17	1	29.60	6	29.73	29.75	-5	793	-0.63%
2019/05/21	3	29.45	0	0.00	29.45	3	895	0.34%
2019/05/14	0	0.00	1	29.35	29.65	-1	929	-0.11%
2019/05/13	0	0.00	1	29.50	29.45	-1	922	-0.11%
2019/05/03	1	30.00	1	30.05	30.00	0	850	0.00%
2019/04/30	3	29.25	0	0.00	29.40	3	813	0.37%
2019/04/25	4	29.45	0	0.00	29.45	4	812	0.49%
2019/04/24	1	29.50	0	0.00	29.60	1	807	0.12%
2019/04/22	1	29.65	0	0.00	29.60	1	801	0.12%
2019/04/12	0	0.00	3	29.35	29.40	-3	765	-0.39%
2019/03/25	0	0.00	3	29.60	29.70	-3	658	-0.46%
2019/03/20	24	29.73	0	0.00	29.70	24	660	3.63%
2019/03/19	1	29.90	0	0.00	29.85	1	655	0.15%
2019/02/26	3	29.50	1	29.55	29.55	2	675	0.30%
2019/01/25	0	0.00	5	29.09	29.15	-5	690	-0.72%
2019/01/24	1	29.00	0	0.00	29.05	1	716	0.14%
2019/01/18	0	0.00	0.1	29.60	29.60	-0.1	778	-0.01%
2019/01/16	1	29.30	0	0.00	29.20	1	828	0.12%
2018/12/25	6	28.68	0	0.00	28.70	6	1,678	0.36%
2018/12/20	0	0.00	5	29.65	29.60	-5	1,692	-0.30%
2018/12/18	0	0.00	6	29.35	29.30	-6	1,676	-0.36%
2018/12/17	8	29.51	0	0.00	29.55	8	1,677	0.48%
2018/12/06	3	28.85	0	0.00	29.05	3	1,652	0.18%
2018/12/05	0	0.00	6	28.88	29.25	-6	1,652	-0.36%
2018/11/28	3	28.95	0	0.00	28.95	3	1,618	0.19%
2018/11/27	4	28.58	0	0.00	28.60	4	1,605	0.25%
2018/11/21	1	28.80	0	0.00	28.85	1	1,650	0.06%
2018/11/20	0	0.00	1	28.50	28.75	-1	1,649	-0.06%
2018/11/13	1	27.80	0	0.00	28.00	1	1,688	0.06%
2018/11/08	0	0.00	3	28.90	28.85	-3	1,666	-0.18%
2018/11/07	4	28.85	0	0.00	28.85	4	1,670	0.24%
2018/10/30	2	29.20	14	28.87	28.85	-12	1,648	-0.73%
2018/10/29	0	0.00	1	29.55	29.30	-1	1,638	-0.06%
2018/10/25	5	29.45	0	0.00	29.50	5	1,617	0.31%
2018/10/24	0	0.00	1	29.95	30.00	-1	1,597	-0.06%
2018/10/19	3	30.95	0	0.00	30.95	3	1,583	0.19%
2018/10/18	14	30.99	0	0.00	31.45	14	1,535	0.91%
2018/10/17	25	31.18	25	30.90	30.85	0	1,499	0.00%
2018/10/16	2	31.18	2	31.30	31.55	0	1,424	0.00%
2018/10/15	1	32.05	2	32.03	31.95	-1	1,158	-0.09%
2018/10/09	2	30.85	0	0.00	30.95	2	978	0.20%
2018/10/05	0	0.00	1	30.20	29.95	-1	868	-0.12%
2018/10/04	1	30.25	0	0.00	30.60	1	841	0.12%
2018/10/03	6	30.18	0	0.00	30.10	6	820	0.73%
2018/10/01	2	29.90	0	0.00	29.90	2	795	0.25%
2018/09/18	0	0.00	1	29.40	29.40	-1	750	-0.13%
2018/09/17	3	29.25	0	0.00	29.30	3	748	0.40%
2018/09/07	1	30.00	0	0.00	29.95	1	722	0.14%
2018/08/13	1	29.05	0	0.00	29.75	1	581	0.17%
2018/07/26	0	0.00	2	30.65	30.70	-2	517	-0.39%
2018/05/25	0	0.00	1	29.15	29.30	-1	432	-0.23%
2018/05/03	0	0.00	3	28.25	28.40	-3	433	-0.69%
2018/04/30	0	0.00	1	28.30	28.25	-1	441	-0.23%
2018/04/27	3	28.10	0	0.00	28.15	3	443	0.68%
2018/04/24	0	0.00	1	28.05	27.85	-1	466	-0.21%
2018/04/23	1	28.20	0	0.00	28.20	1	468	0.21%
2018/04/12	1	27.90	0	0.00	27.90	1	539	0.19%
2018/04/10	1	27.90	0	0.00	27.90	1	560	0.18%
2018/03/29	3	27.50	0	0.00	27.70	3	573	0.52%
2018/03/28	3	27.50	0	0.00	27.85	3	579	0.52%
2018/03/27	3	27.40	0	0.00	27.80	3	585	0.51%
2018/03/22	0.8	28.00	0	0.00	28.00	0.8	601	0.13%
2018/03/21	0	28.10	0	0.00	28.00	0	614	0.00%
2018/03/15	1	28.15	0	0.00	28.10	1	688	0.15%
2018/02/21	0	0.00	1	27.25	27.30	-1	901	-0.11%
2018/02/12	1	27.10	0	0.00	27.20	1	899	0.11%
2018/02/09	1	27.10	0	0.00	27.40	1	894	0.11%
2018/02/08	1	27.50	0	0.00	27.75	1	882	0.11%
2018/02/07	1	27.95	1	28.00	28.00	0	876	0.00%
2018/02/06	2	27.93	0	0.00	27.80	2	867	0.23%
2018/02/01	1	28.95	0	0.00	29.10	1	877	0.11%
2018/01/31	0	0.00	2	29.00	29.00	-2	984	-0.20%
2018/01/22	2	28.65	0	0.00	28.85	2	1,014	0.20%
2018/01/15	1	29.30	0	0.00	29.20	1	1,070	0.09%
2018/01/09	0	0.00	1	29.75	29.80	-1	1,172	-0.09%
2018/01/05	0	0.00	0.2	29.05	29.05	-0.2	1,150	-0.02%