TPK-KY (3673)-永豐金-忠孝券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
39.70
漲跌
▼0.65
漲幅
-1.61%
成交量
1,371張
產業
上市光電類股
559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

TPK-KY (3673)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	5	40.10	1	40.25	39.70	4	3,423	0.12%
2024/12/10	7	40.44	1	41.05	40.35	6	3,472	0.17%
2024/12/09	8	40.59	0	0.00	40.45	8	3,684	0.22%
2024/12/05	1	42.05	1	41.60	41.60	0	3,904	0.00%
2024/12/03	0	0.00	3	42.15	41.55	-3	4,048	-0.07%
2024/12/02	25	41.60	24.5	41.84	41.60	0.5	4,103	0.01%
2024/11/29	0	0.00	1	41.20	41.45	-1	4,286	-0.02%
2024/11/28	0.1	40.55	0	0.00	40.45	0.1	4,462	0.00%
2024/11/27	4	40.59	0	0.00	40.40	4	4,549	0.09%
2024/11/26	1.1	41.40	4	41.91	41.20	-2.9	4,755	-0.06%
2024/11/25	1.1	41.05	6	41.02	41.40	-4.9	4,898	-0.10%
2024/11/22	0	0.00	1	40.50	40.35	-1	5,084	-0.02%
2024/11/21	0	0.00	10	39.15	39.40	-10	5,100	-0.20%
2024/11/19	0.1	39.85	0	0.00	40.30	0.1	5,199	0.00%
2024/11/18	2	39.60	1	39.85	39.60	1	5,220	0.02%
2024/11/12	12	39.96	0	0.00	39.75	12	5,647	0.21%
2024/11/11	6	41.00	0	0.00	41.05	6	5,644	0.11%
2024/11/08	3	42.30	0	0.00	41.90	3	5,664	0.05%
2024/11/07	0	0.00	2	43.45	43.40	-2	5,707	-0.04%
2024/11/04	12	41.67	0	0.00	41.50	12	5,873	0.20%
2024/10/30	3	42.40	0	0.00	42.30	3	6,006	0.05%
2024/10/29	3	42.80	0	0.00	42.60	3	6,102	0.05%
2024/10/23	1	44.55	6	44.28	44.55	-5	6,305	-0.08%
2024/10/21	0	0.00	3	43.17	43.65	-3	6,583	-0.05%
2024/10/18	1	42.20	0	0.00	41.75	1	6,791	0.01%
2024/10/17	2	42.35	9	42.78	42.80	-7	6,949	-0.10%
2024/10/14	1	41.15	1	41.40	41.65	0	8,105	0.00%
2024/10/11	10	41.42	0	0.00	41.15	10	8,349	0.12%
2024/10/09	17	42.34	0	0.00	41.90	17	8,545	0.20%
2024/10/07	0	0.00	0.2	44.50	44.75	-0.2	10,023	0.00%
2024/10/04	1	44.90	0	0.00	44.35	1	10,385	0.01%
2024/09/30	0	0.00	3	44.67	44.10	-3	10,739	-0.03%
2024/09/27	0.1	44.30	0	0.00	44.85	0.1	10,981	0.00%
2024/09/26	18.3	45.47	22	45.62	44.25	-3.7	10,979	-0.03%
2024/09/25	39	46.61	22	47.42	46.20	17	10,653	0.16%
2024/09/24	27	46.51	36	46.67	47.15	-9	10,545	-0.09%
2024/09/23	3	45.35	24	44.90	45.55	-21	10,257	-0.20%
2024/09/20	4	45.11	5.7	45.28	44.50	-1.7	10,317	-0.02%
2024/09/19	30.7	45.30	4	44.85	45.30	26.7	10,291	0.26%
2024/09/18	37	44.48	182	44.68	44.40	-145	10,302	-1.41%	大賣/鉅額交易
2024/09/16	150	45.39	3	45.10	45.40	147	10,366	1.42%	大買/鉅額交易
2024/09/13	0	0.00	23	44.65	44.80	-23	10,515	-0.22%
2024/09/12	24	45.10	24	44.33	44.80	0	10,838	0.00%
2024/09/11	6	43.40	2.2	43.03	43.00	3.8	10,932	0.03%
2024/09/10	43.1	44.48	35	44.93	43.80	8.1	10,881	0.07%
2024/09/09	32	43.11	34	43.61	44.45	-2	10,676	-0.02%
2024/09/06	2	43.90	7	41.55	44.05	-5	10,580	-0.05%
2024/09/04	1	41.30	1	41.60	40.80	0	10,382	0.00%
2024/09/03	0	0.00	18	43.25	43.10	-18	10,305	-0.17%
2024/09/02	40	45.17	29	45.70	43.90	11	10,247	0.11%
2024/08/30	25	44.54	12	44.72	45.20	13	10,061	0.13%
2024/08/29	4	43.70	6	43.89	44.10	-2	9,874	-0.02%
2024/08/28	31	43.16	31	43.88	43.95	0	9,786	0.00%
2024/08/27	36	42.09	44	42.59	42.80	-8	9,578	-0.08%
2024/08/26	22	42.26	35	42.31	42.35	-13	9,446	-0.14%
2024/08/23	4	39.30	4	40.10	40.05	0	9,270	0.00%
2024/08/21	5	40.70	0	0.00	40.75	5	9,298	0.05%
2024/08/19	14	40.91	7	41.35	40.85	7	9,193	0.08%
2024/08/16	30	40.55	16	40.71	41.35	14	9,174	0.15%
2024/08/15	2	39.80	3	40.45	39.70	-1	9,047	-0.01%
2024/08/14	13	38.30	0	0.00	38.35	13	8,848	0.15%
2024/08/13	3	38.05	0	0.00	38.10	3	8,812	0.03%
2024/08/12	1	38.90	6	38.25	38.35	-5	8,784	-0.06%
2024/08/09	10	38.30	1	39.50	38.00	9	8,759	0.10%
2024/08/08	5	38.10	1	38.60	38.40	4	8,682	0.05%
2024/08/07	0	0.00	7	39.69	39.35	-7	8,632	-0.08%
2024/08/06	7.1	37.70	0	0.00	37.65	7.1	8,561	0.08%
2024/08/05	2	39.10	0.1	39.40	39.05	1.9	8,450	0.02%
2024/08/02	6	43.68	0	0.00	43.35	6	8,364	0.07%
2024/08/01	24	45.93	23	45.47	45.90	1	8,303	0.01%
2024/07/30	1.1	43.44	1	43.50	43.60	0.1	8,162	0.00%
2024/07/29	4	44.58	15	43.60	43.05	-11	8,101	-0.14%
2024/07/26	6.3	44.33	2	44.30	44.20	4.3	8,037	0.05%
2024/07/23	25.1	47.08	2	48.10	46.35	23.1	7,975	0.29%
2024/07/22	46.4	47.24	13	47.52	47.05	33.4	7,856	0.43%
2024/07/19	19.9	50.09	6	51.88	49.80	13.9	7,632	0.18%
2024/07/18	6.2	52.06	4.3	52.98	51.90	1.9	7,394	0.03%
2024/07/17	46.1	54.23	40.1	53.71	53.30	6	7,207	0.08%
2024/07/16	9	52.86	16.9	53.40	53.90	-7.9	6,615	-0.12%
2024/07/15	0	0.00	1	49.65	49.00	-1	6,148	-0.02%
2024/07/12	12	49.82	13	49.28	49.85	-1	5,947	-0.02%
2024/07/11	28	48.85	31	49.20	48.80	-3	5,698	-0.05%
2024/07/10	8.4	50.37	22	50.91	48.80	-13.6	5,491	-0.25%
2024/07/09	42.5	50.90	28.1	51.18	48.55	14.4	5,037	0.29%
2024/07/08	5	48.54	8.2	48.26	49.05	-3.2	3,958	-0.08%
2024/07/05	10	44.44	9.2	43.61	44.60	0.8	3,625	0.02%
2024/07/04	36	42.76	30	42.33	43.60	6	3,482	0.17%
2024/07/03	10	41.89	11	42.11	42.70	-1	3,317	-0.03%
2024/07/02	2.1	40.57	1	40.90	40.65	1.1	3,086	0.03%
2024/06/28	1	41.00	0	0.00	40.35	1	3,136	0.03%
2024/06/26	1	41.05	1	41.35	40.25	0	3,157	0.00%
2024/06/25	2	40.48	1	39.65	40.90	1	3,101	0.03%
2024/06/21	2	40.53	13	40.90	40.40	-11	3,045	-0.36%
2024/06/20	3	41.23	9	40.63	40.85	-6	2,940	-0.20%
2024/06/19	72	39.89	65.4	39.84	40.15	6.6	2,757	0.24%
2024/06/18	8	39.29	2	39.40	39.40	6	2,410	0.25%
2024/06/03	1	38.25	0	0.00	38.25	1	2,333	0.04%
2024/05/29	2	39.05	0	0.00	38.80	2	2,388	0.08%
2024/05/28	4	38.05	8	39.04	39.45	-4	2,358	-0.17%
2024/05/23	0	0.00	2.7	37.43	37.15	-2.7	2,281	-0.12%
2024/05/22	0.1	38.30	0	0.00	38.30	0.1	2,286	0.00%
2024/05/21	1.2	38.06	0	0.00	37.50	1.2	2,258	0.05%
2024/05/20	0	0.00	2	37.75	37.75	-2	2,239	-0.09%
2024/05/17	1.2	36.83	0	0.00	37.10	1.2	2,250	0.05%
2024/05/16	0	37.20	6	37.14	37.15	-6	2,292	-0.26%
2024/05/13	0	0.00	0	36.35	36.60	0	2,391	0.00%
2024/05/10	5	36.60	0	0.00	36.90	5	2,410	0.21%
2024/05/09	0.2	37.05	0	0.00	36.95	0.2	2,411	0.01%
2024/05/07	1	36.85	0	0.00	36.80	1	2,439	0.04%
2024/04/29	20	38.74	20	38.77	38.95	0	2,535	0.00%
2024/04/26	0.5	37.75	5	37.95	37.75	-4.5	2,507	-0.18%
2024/04/25	0.4	37.29	0	0.00	36.70	0.4	2,507	0.01%
2024/04/24	0	0.00	4	36.85	37.15	-4	2,521	-0.16%
2024/04/23	5	35.85	0	0.00	36.45	5	2,542	0.20%
2024/04/19	0.1	36.51	0	0.00	36.30	0.1	2,585	0.00%
2024/04/17	0	37.53	0	0.00	37.00	0	2,582	0.00%
2024/04/16	2.1	37.40	0	0.00	37.25	2.1	2,565	0.08%
2024/04/15	0	38.75	0.1	38.80	38.05	-0.1	2,557	0.00%
2024/04/12	0	0.00	5	39.10	38.80	-5	2,563	-0.20%
2024/04/11	0	0.00	2	39.55	39.45	-2	2,603	-0.08%
2024/04/10	2	40.45	2	40.45	40.35	0	2,595	0.00%
2024/04/09	0	0.00	4	38.50	38.60	-4	2,554	-0.16%
2024/04/08	20	38.65	24	39.10	38.65	-4	2,582	-0.15%
2024/04/03	19	39.41	18	39.67	39.10	1	2,546	0.04%
2024/04/02	2	38.57	2	38.60	38.60	0	2,462	0.00%
2024/04/01	1.1	38.18	2	37.78	38.10	-0.9	2,394	-0.04%
2024/03/29	0	0.00	0	36.95	36.85	0	2,312	0.00%
2024/03/28	2	37.18	13	36.95	36.90	-11	2,288	-0.48%
2024/03/27	0	0.00	10	36.60	36.45	-10	2,223	-0.45%
2024/03/26	0.5	37.00	22	37.18	35.95	-21.5	2,181	-0.99%
2024/03/25	0	0.00	10	36.55	36.25	-10	2,128	-0.47%
2024/03/22	0	0.00	30	35.62	35.65	-30	2,092	-1.43%
2024/03/21	1	35.10	11	35.26	35.10	-10	2,047	-0.49%
2024/03/15	10	34.10	0.1	33.95	34.15	10	2,008	0.50%
2024/03/12	0	0.00	25	34.80	35.05	-25	1,957	-1.28%
2024/03/11	35	33.89	0.5	33.60	33.85	34.5	1,933	1.78%
2024/03/07	10	34.93	0	0.00	34.85	10	1,843	0.54%
2024/03/05	20	35.19	1	35.15	35.05	19	1,745	1.09%
2024/03/04	0	0.00	1	35.05	35.00	-1	1,724	-0.06%
2024/02/29	11	35.05	7	35.13	34.95	4	1,718	0.23%
2024/02/27	0	0.00	2	34.95	35.00	-2	1,737	-0.12%
2024/02/26	7	35.39	0	0.00	35.30	7	1,740	0.40%
2024/02/23	10	36.30	0	0.00	35.65	10	1,730	0.58%
2024/02/22	17	36.53	0	0.00	36.70	17	1,706	1.00%
2024/02/20	0	0.00	1	37.00	36.95	-1	1,699	-0.06%
2024/02/19	4	37.66	11	37.86	37.50	-7	1,693	-0.41%
2024/02/16	1	37.10	43	36.94	37.35	-42	1,662	-2.53%
2024/02/02	10	35.13	0	0.00	34.80	10	1,537	0.65%
2024/02/01	15	35.57	0	0.00	35.50	15	1,508	0.99%
2024/01/31	5	35.95	0	0.00	35.70	5	1,501	0.33%
2024/01/30	9	36.48	6	36.93	36.15	3	1,491	0.20%
2024/01/29	18	36.52	18	36.85	36.90	0	1,464	0.00%
2024/01/26	16	37.72	18	37.36	36.35	-2	1,447	-0.14%
2024/01/25	32	36.48	44	36.76	36.50	-12	1,376	-0.87%
2024/01/24	17	36.57	47	36.66	36.70	-30	1,352	-2.22%
2024/01/22	2	35.43	0	0.00	35.30	2	1,299	0.15%
2024/01/19	21	35.96	0	0.00	35.60	21	1,289	1.63%
2024/01/18	0	0.00	18	35.68	35.70	-18	1,266	-1.42%
2024/01/17	20	35.44	0	0.00	34.80	20	1,249	1.60%
2024/01/12	20	36.13	0	0.00	35.35	20	1,165	1.72%
2024/01/11	5	36.09	0	0.00	36.30	5	1,146	0.44%
2024/01/10	5	35.25	0	0.00	35.05	5	1,136	0.44%
2024/01/09	11	36.06	5	36.32	35.80	6	1,132	0.53%
2024/01/08	2	36.90	0	0.00	36.50	2	1,113	0.18%
2024/01/05	11	38.39	6	38.39	37.40	5	1,096	0.46%
2024/01/04	10	36.79	5	37.55	37.05	5	1,012	0.49%
2024/01/03	7	38.38	7	38.03	37.25	0	972	0.00%
2024/01/02	2	37.68	20	37.86	38.10	-18	907	-1.98%
2023/12/29	25	36.37	18	36.37	36.20	7	840	0.83%
2023/12/28	1	36.45	53	36.35	36.50	-52	829	-6.27%
2023/12/27	0	0.00	5	35.80	35.85	-5	808	-0.62%
2023/12/26	2	35.33	11	35.52	35.65	-9	809	-1.11%
2023/12/25	1	34.95	0	0.00	34.85	1	793	0.13%
2023/12/19	10	34.55	0	0.00	34.40	10	785	1.27%
2023/12/15	0	0.00	20	35.65	35.30	-20	808	-2.47%
2023/12/08	10	34.90	0	0.00	34.75	10	840	1.19%
2023/12/05	0	0.00	18	36.40	36.00	-18	842	-2.14%
2023/12/04	2	35.80	2	36.03	35.85	0	834	0.00%
2023/12/01	2	35.63	5	35.85	35.50	-3	838	-0.36%
2023/11/30	5	35.25	0	0.00	35.60	5	844	0.59%
2023/11/24	0	0.00	25	36.31	36.05	-25	867	-2.88%
2023/11/21	0	0.00	5	35.50	34.90	-5	832	-0.60%
2023/11/17	0	0.00	5	35.20	35.20	-5	834	-0.60%
2023/11/16	4	34.86	0	0.00	34.85	4	842	0.48%
2023/11/15	0	0.00	5	33.80	33.95	-5	832	-0.60%
2023/11/08	0	0.00	5	33.50	33.50	-5	928	-0.54%
2023/11/06	0	0.00	5	33.30	33.35	-5	1,083	-0.46%
2023/10/27	5	32.05	0	0.00	31.95	5	1,160	0.43%
2023/10/26	2	32.10	0	0.00	32.00	2	1,190	0.17%
2023/10/24	5	32.10	0	0.00	32.40	5	1,219	0.41%
2023/10/19	0	0.00	2	32.90	32.70	-2	1,286	-0.16%
2023/10/18	11	33.55	0	0.00	33.15	11	1,304	0.84%
2023/10/17	0	33.95	2	33.95	33.75	-2	1,329	-0.15%
2023/10/12	0	0.00	5	34.35	34.50	-5	1,457	-0.34%
2023/09/26	1	33.80	0	0.00	33.75	1	1,952	0.05%
2023/09/22	2	33.35	0	0.00	33.70	2	2,088	0.10%
2023/09/21	6	33.55	0	0.00	33.40	6	2,131	0.28%
2023/09/20	0	0.00	2	34.45	34.10	-2	2,146	-0.09%
2023/09/19	2	34.50	0	0.00	34.35	2	2,206	0.09%
2023/09/15	12	34.75	0	0.00	34.55	12	2,680	0.45%
2023/09/12	5	34.48	1	34.40	34.50	4	2,885	0.14%
2023/09/05	10	35.63	0	0.00	35.55	10	3,162	0.32%
2023/09/04	11	35.42	0	0.00	35.50	11	3,339	0.33%
2023/09/01	15	35.10	0	0.00	35.20	15	3,496	0.43%
2023/08/29	5	34.10	0	0.00	34.25	5	3,756	0.13%
2023/08/23	7	34.30	0	0.00	34.30	7	4,130	0.17%
2023/08/22	12	34.35	0	0.00	34.15	12	4,187	0.29%
2023/08/14	6	34.55	0	0.00	34.45	6	4,550	0.13%
2023/08/11	14	35.37	0	0.00	35.30	14	4,726	0.30%
2023/08/10	13	35.97	4	35.86	35.40	9	4,741	0.19%
2023/08/08	5	38.31	0	0.00	38.10	5	4,665	0.11%
2023/08/07	0	38.95	0	0.00	38.85	0	4,715	0.00%
2023/08/04	0	0.00	1	38.30	38.90	-1	4,781	-0.02%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/27	2	40.18	2	40.45	40.45	0	5,096	0.00%
2023/07/21	0	0.00	2	40.25	40.10	-2	5,091	-0.04%
2023/07/20	4	41.05	4	40.85	40.80	0	5,113	0.00%
2023/07/18	14	40.15	14	40.95	40.15	0	5,194	0.00%
2023/07/17	0	0.00	4	41.95	41.80	-4	5,365	-0.07%
2023/07/14	0	0.00	5	42.00	41.25	-5	5,904	-0.08%
2023/07/13	1	41.90	1	42.10	41.50	0	5,946	0.00%
2023/07/12	2	42.10	2	41.95	42.05	0	5,992	0.00%
2023/07/11	0	0.00	1	42.35	42.10	-1	6,128	-0.02%
2023/07/10	0	0.00	1	42.70	42.45	-1	6,131	-0.02%
2023/07/07	17	43.21	17	43.19	43.10	0	6,198	0.00%
2023/07/06	0	0.00	9	45.15	45.30	-9	6,206	-0.15%
2023/06/30	46	44.23	59	43.99	44.30	-13	5,949	-0.22%
2023/06/28	1	43.05	5	43.20	43.25	-4	5,876	-0.07%
2023/06/27	35	43.09	32	43.61	43.05	3	5,870	0.05%
2023/06/26	37	43.96	31	45.16	43.95	6	5,812	0.10%
2023/06/21	19	44.98	16	45.27	45.05	3	5,673	0.05%
2023/06/20	37	42.70	43	42.58	42.70	-6	5,357	-0.11%
2023/06/19	0	0.00	7	41.74	42.50	-7	5,310	-0.13%
2023/06/16	1	41.70	1.2	41.75	41.85	-0.2	5,255	0.00%
2023/06/15	0	0.00	25	42.78	42.65	-25	5,181	-0.48%
2023/06/14	0	0.00	15	42.55	42.40	-15	5,159	-0.29%
2023/06/13	4	42.49	14	42.88	42.70	-10	5,169	-0.19%
2023/06/09	58	42.80	36	43.98	42.75	22	5,135	0.43%
2023/06/08	49	43.95	32	44.03	43.80	17	5,065	0.34%
2023/06/07	53.2	43.29	54	44.32	43.20	-0.8	4,933	-0.02%
2023/06/06	32	43.49	39	43.31	43.95	-7	4,808	-0.15%
2023/06/05	3	43.03	11	42.80	42.90	-8	4,731	-0.17%
2023/06/02	23	42.48	26	43.15	42.35	-3	4,735	-0.06%
2023/06/01	10	43.14	83	43.51	43.25	-73	4,749	-1.54%
2023/05/31	1	42.45	17	42.70	42.40	-16	4,545	-0.35%
2023/05/30	0	0.00	15	42.20	42.00	-15	4,518	-0.33%
2023/05/29	0	0.00	31	41.88	41.75	-31	4,490	-0.69%
2023/05/26	2	41.25	1	41.00	41.00	1	4,527	0.02%
2023/05/25	34	41.95	62	41.75	41.60	-28	4,639	-0.60%
2023/05/24	40	41.58	37	41.63	41.55	3	4,706	0.06%
2023/05/23	39	41.68	101	41.62	41.60	-62	4,677	-1.32%	大賣/
2023/05/22	45	41.60	80	41.27	41.60	-35	4,624	-0.76%
2023/05/19	40	40.37	39	40.70	40.30	1	4,515	0.02%
2023/05/18	84	40.55	79	41.02	40.50	5	4,443	0.11%
2023/05/17	7	40.04	31	40.00	40.60	-24	4,302	-0.56%
2023/05/16	0	0.00	14	38.99	38.95	-14	4,083	-0.34%
2023/05/15	3	38.25	1	38.25	38.30	2	4,023	0.05%
2023/05/12	0	0.00	1	38.00	38.10	-1	4,004	-0.02%
2023/05/11	6	37.95	0	0.00	37.60	6	3,987	0.15%
2023/05/10	52	38.61	51.4	39.07	38.45	0.7	3,927	0.02%
2023/05/09	0.4	39.50	16	39.22	39.55	-15.7	3,851	-0.41%
2023/05/08	0	0.00	11	38.93	38.75	-11	3,758	-0.29%
2023/05/05	7	38.16	0	0.00	38.30	7	3,720	0.19%
2023/05/04	11	38.34	21	38.84	38.95	-10	3,654	-0.27%
2023/04/28	6	37.67	0	0.00	37.35	6	3,468	0.17%
2023/04/27	0	0.00	3	37.40	37.45	-3	3,434	-0.09%
2023/04/25	0	0.00	7	37.69	36.90	-7	3,382	-0.21%
2023/04/24	112	37.70	105	37.74	37.70	7	3,331	0.21%	大買/大賣/
2023/04/21	65	37.75	50	38.79	37.50	15	3,281	0.46%
2023/04/20	68	38.98	54	40.29	38.50	14	3,166	0.44%
2023/04/19	87	41.79	68.2	42.71	41.25	18.8	2,923	0.64%
2023/04/18	0	0.00	17.1	41.50	41.50	-17.1	2,349	-0.73%
2023/04/17	32	37.74	26	38.20	37.75	6	2,264	0.26%
2023/04/14	0.1	38.00	5	37.57	37.90	-4.9	2,165	-0.23%
2023/04/12	28.2	36.80	32	36.68	36.80	-3.8	1,947	-0.20%
2023/04/11	0	0.00	11	35.97	36.40	-11	1,843	-0.60%
2023/04/10	1	34.50	0	0.00	34.60	1	1,719	0.06%
2023/04/07	1	34.05	0	0.00	33.95	1	1,695	0.06%
2023/03/31	0	34.30	0	0.00	34.25	0	1,679	0.00%
2023/03/30	0	0.00	3	34.85	34.30	-3	1,673	-0.18%
2023/03/28	4	34.13	0	0.00	34.30	4	1,666	0.24%
2023/03/27	0	35.50	0	0.00	35.00	0	1,634	0.00%
2023/03/22	2	35.65	3	35.60	35.30	-1	1,593	-0.06%
2023/03/21	3	34.55	5	34.73	34.75	-2	1,549	-0.13%
2023/03/15	2	34.65	0	0.00	34.40	2	1,467	0.14%
2023/03/14	17	35.00	20.6	35.21	35.00	-3.6	1,453	-0.25%
2023/03/13	5	35.26	6	35.49	35.60	-1	1,411	-0.07%
2023/03/10	7	34.84	4	34.60	34.50	3	1,357	0.22%
2023/03/09	1	35.60	0	0.00	35.50	1	1,311	0.08%
2023/03/08	4	36.05	0	0.00	36.10	4	1,277	0.31%
2023/03/07	33	36.75	30	36.77	36.75	3	1,226	0.24%
2023/03/06	2	36.68	28	35.65	36.50	-26	1,156	-2.25%
2023/03/02	58	34.00	52	34.12	33.90	6	1,037	0.58%
2023/03/01	62	33.72	88	33.82	33.75	-26	1,000	-2.60%
2023/02/24	29	34.23	19	34.48	34.20	10	970	1.03%
2023/02/23	93	34.87	45	34.76	35.05	48	888	5.40%
2023/02/22	14	32.55	40	33.39	33.95	-26	712	-3.65%
2023/02/20	0	31.50	15	31.88	31.95	-15	605	-2.48%
2023/02/16	0	31.25	0	0.00	31.20	0	612	0.00%
2023/02/15	0	30.95	0	0.00	30.85	0	621	0.00%
2023/02/14	0	30.95	0	0.00	30.85	0	624	0.00%
2023/02/13	5	30.45	0	0.00	30.50	5	624	0.80%
2023/02/10	5	30.65	0	0.00	30.70	5	632	0.79%
2023/02/09	0	0.00	0.2	31.00	30.80	-0.2	639	-0.03%
2023/02/08	0	0.00	5.1	31.40	31.25	-5.1	639	-0.80%
2023/02/03	0	31.40	0	0.00	31.35	0	634	0.00%
2023/02/02	0	31.11	0	0.00	31.05	0	627	0.00%
2023/01/13	0	0.00	1	29.85	29.60	-1	695	-0.14%
2023/01/12	0	0.00	10	30.00	29.95	-10	700	-1.43%
2023/01/05	0	0.00	2	29.85	29.80	-2	740	-0.27%
2023/01/03	5	29.20	0	0.00	29.50	5	765	0.65%
2022/12/29	0	0.00	2	29.25	29.35	-2	791	-0.25%
2022/12/15	0	0.00	1	30.95	30.85	-1	875	-0.11%
2022/11/30	1	31.65	0	0.00	31.80	1	891	0.11%
2022/11/21	0	0.00	5	30.70	30.70	-5	1,051	-0.48%
2022/11/15	5	30.75	0	0.00	30.95	5	1,198	0.42%
2022/11/08	0	0.00	10	30.48	30.10	-10	1,254	-0.80%
2022/11/04	5	29.65	0	0.00	29.90	5	1,279	0.39%
2022/11/03	0	0.00	5	29.75	29.70	-5	1,276	-0.39%
2022/10/28	20	28.75	0	28.82	28.10	20	1,268	1.58%
2022/10/27	0	0.00	1	29.45	29.70	-1	1,228	-0.08%
2022/10/21	20	30.16	0	30.30	29.80	20	1,222	1.64%
2022/10/11	1	31.90	0	0.00	30.95	1	1,208	0.08%
2022/10/07	0	0.00	1	32.85	32.60	-1	1,189	-0.08%
2022/10/06	1	31.85	0	0.00	31.90	1	1,169	0.09%
2022/10/03	5	31.05	0	0.00	31.25	5	1,174	0.43%
2022/09/30	0	31.25	0	0.00	31.55	0	1,174	0.00%
2022/09/23	1	34.30	1	34.80	34.20	0	1,160	0.00%
2022/09/22	3	34.10	0	0.00	34.30	3	1,171	0.26%
2022/09/15	1	35.40	20	35.15	35.10	-19	1,197	-1.59%
2022/09/01	8	35.93	0	0.00	35.60	8	1,206	0.66%
2022/08/31	0	0.00	2	36.43	36.35	-2	1,185	-0.17%
2022/08/29	21	36.42	0	0.00	36.05	21	1,214	1.73%
2022/08/26	3	37.88	5	37.95	37.50	-2	1,183	-0.17%
2022/08/25	1	36.60	5	36.75	36.85	-4	1,090	-0.37%
2022/08/23	0	0.00	5	37.10	36.40	-5	1,050	-0.48%
2022/08/22	25	36.80	0	0.00	36.35	25	1,010	2.47%
2022/08/19	5	35.66	10	35.44	36.10	-5	934	-0.53%
2022/08/18	5	33.70	0	0.00	33.95	5	873	0.57%
2022/08/15	0	0.00	0.1	34.00	33.80	-0.1	882	-0.01%
2022/08/12	1	34.30	0	0.00	34.10	1	880	0.11%
2022/08/09	1	34.00	0	34.50	34.45	1	852	0.12%
2022/08/04	0	0.00	0.1	33.30	33.50	-0.1	910	-0.01%
2022/08/01	0	0.00	5	34.90	34.75	-5	963	-0.52%
2022/07/27	0	0.00	6	34.30	34.70	-6	983	-0.61%
2022/07/21	0	0.00	0	33.50	33.65	0	1,015	0.00%
2022/07/20	0	0.00	1	34.60	34.55	-1	1,022	-0.10%
2022/07/18	0	0.00	5	34.64	34.70	-5	1,017	-0.49%
2022/07/14	1	34.20	0	0.00	34.40	1	1,030	0.10%
2022/07/13	0	0.00	5.1	34.35	34.15	-5.1	1,035	-0.49%
2022/07/08	0	0.00	5	34.10	34.05	-5	1,040	-0.48%
2022/07/07	0	0.00	0.1	33.10	33.30	-0.1	1,042	0.00%
2022/07/06	0	0.00	0.1	32.65	32.30	-0.1	1,054	0.00%
2022/07/05	0	0.00	0.1	32.73	33.15	-0.1	1,100	-0.01%
2022/07/01	0	0.00	0.1	33.20	32.35	-0.1	1,134	0.00%
2022/06/30	4	34.63	0	0.00	34.65	4	1,123	0.36%
2022/06/29	0	0.00	4	34.78	34.85	-4	1,119	-0.36%
2022/06/27	0	0.00	5	34.45	35.10	-5	1,115	-0.45%
2022/06/23	5	33.10	0	0.00	33.10	5	1,097	0.46%
2022/06/21	0	0.00	5	34.00	34.15	-5	1,096	-0.46%
2022/06/16	0	0.00	5	35.35	34.25	-5	1,090	-0.46%
2022/06/07	0	0.00	10	35.85	35.20	-10	1,149	-0.87%
2022/06/06	0	0.00	5	34.95	34.80	-5	1,115	-0.45%
2022/05/31	0	0.00	5	34.45	34.25	-5	1,156	-0.43%
2022/05/26	0	0.00	4	33.85	33.50	-4	1,203	-0.33%
2022/05/24	0	0.00	4	33.50	33.00	-4	1,248	-0.32%
2022/05/20	0	0.00	2	33.20	33.25	-2	1,251	-0.16%
2022/05/18	0	0.00	10	32.70	32.90	-10	1,250	-0.80%
2022/05/17	0	0.00	9	32.41	32.45	-9	1,254	-0.72%
2022/05/12	6	30.40	6	31.25	30.85	0	1,262	0.00%
2022/05/11	9	31.70	0	0.00	31.75	9	1,235	0.73%
2022/05/10	7	31.23	5	31.90	31.90	2	1,230	0.16%
2022/05/06	11	33.16	0	0.00	33.30	11	1,180	0.93%
2022/05/05	5	34.25	0	0.00	34.20	5	1,167	0.43%
2022/04/28	5	34.10	0	0.00	34.10	5	1,201	0.42%
2022/04/25	1	35.10	0	0.00	35.05	1	1,181	0.08%
2022/04/21	0	0.00	1	37.00	36.65	-1	1,198	-0.08%
2022/04/11	1	36.85	5	36.75	36.10	-4	1,606	-0.25%
2022/04/08	5	35.10	0	0.00	35.15	5	1,578	0.32%
2022/04/07	11	35.71	0	0.00	35.20	11	1,597	0.69%
2022/04/01	15	36.72	0	0.00	36.65	15	1,567	0.96%
2022/03/28	1	37.25	0	0.00	37.35	1	1,607	0.06%
2022/03/23	0	0.00	1	38.25	38.10	-1	1,637	-0.06%
2022/03/22	0	0.00	5	38.40	38.40	-5	1,660	-0.30%
2022/03/18	0	0.00	5	37.85	37.75	-5	1,685	-0.30%
2022/03/16	0	0.00	3	36.35	36.35	-3	1,713	-0.18%
2022/03/10	0	0.00	10	37.00	37.00	-10	1,752	-0.57%
2022/03/08	15	35.83	0	0.00	35.55	15	1,740	0.86%
2022/03/07	5	37.00	0	0.00	36.90	5	1,716	0.29%
2022/03/02	15	38.00	0	0.00	37.90	15	1,749	0.86%
2022/03/01	5	38.25	0	0.00	38.40	5	1,756	0.28%
2022/02/25	16	38.45	7	38.71	38.45	9	1,758	0.51%
2022/02/24	2	39.40	0	0.00	39.05	2	1,745	0.11%
2022/02/15	5	39.40	0	0.00	39.25	5	1,945	0.26%
2022/02/14	0.2	39.45	0	0.00	39.50	0.2	1,981	0.01%
2022/02/08	0	0.00	110	39.70	40.35	-110	2,030	-5.42%	大賣/鉅額交易
2022/01/26	5	39.55	0	0.00	39.40	5	2,074	0.24%
2022/01/25	1	39.50	0	0.00	39.45	1	2,196	0.05%
2022/01/20	1	40.90	0	0.00	41.00	1	2,711	0.04%
2022/01/19	5	40.65	0	0.00	40.90	5	2,743	0.18%
2022/01/18	1	41.25	0	0.00	40.95	1	2,793	0.04%
2022/01/17	0	0.00	0.1	41.00	41.05	-0.1	2,929	0.00%
2022/01/14	1	40.75	3	40.75	40.70	-2	2,925	-0.07%
2022/01/12	22	41.92	7	42.86	41.80	15	2,903	0.52%
2022/01/11	107	42.61	104	42.42	42.65	3	2,885	0.10%	大買/大賣/
2022/01/10	0	0.00	6	42.75	42.70	-6	2,863	-0.21%
2022/01/07	22	44.87	10	44.97	43.70	12	2,813	0.43%
2022/01/06	0	0.00	6	43.78	44.00	-6	2,553	-0.23%
2022/01/03	3	42.65	17	42.76	42.70	-14	2,526	-0.55%
2021/12/30	1	43.85	1	43.75	43.45	0	2,520	0.00%
2021/12/27	20	43.47	30	43.40	43.10	-10	2,544	-0.39%
2021/12/23	4	43.01	14	42.94	42.95	-10	2,583	-0.39%
2021/12/22	0	0.00	10	43.13	42.80	-10	2,585	-0.39%
2021/12/21	0	0.00	20	42.75	42.75	-20	2,579	-0.78%
2021/12/20	3	42.55	0	0.00	42.55	3	2,570	0.12%
2021/12/16	1	42.35	10	42.58	42.30	-9	2,562	-0.35%
2021/12/15	0	0.00	1	41.75	41.35	-1	2,564	-0.04%
2021/12/14	6.1	41.81	2	41.70	41.60	4.1	2,646	0.16%
2021/12/13	5	43.10	6	43.22	42.50	-1	2,648	-0.04%
2021/12/07	1	41.10	0	0.00	41.30	1	2,596	0.04%
2021/12/06	1	40.35	0	0.00	41.40	1	2,593	0.04%
2021/12/02	0	0.00	1	40.10	40.25	-1	2,646	-0.04%
2021/11/30	0	0.00	5	40.45	39.50	-5	2,641	-0.19%
2021/11/29	5	39.55	0	0.00	39.90	5	2,644	0.19%
2021/11/26	1	41.05	3	41.40	40.90	-2	2,624	-0.08%
2021/11/24	0	0.00	1	41.90	41.95	-1	2,581	-0.04%
2021/11/22	0	0.00	8	41.99	42.25	-8	2,566	-0.31%
2021/11/19	1	41.95	0	0.00	41.40	1	2,548	0.04%
2021/11/18	0	0.00	12	41.80	41.35	-12	2,535	-0.47%
2021/11/17	9	40.76	0	0.00	40.65	9	2,472	0.36%
2021/11/16	1	42.00	0	0.00	41.15	1	2,434	0.04%
2021/11/15	0	0.00	8	41.94	41.85	-8	2,433	-0.33%
2021/11/10	1	40.85	0	0.00	40.70	1	2,409	0.04%
2021/11/05	1	40.45	2	40.45	40.40	-1	2,501	-0.04%
2021/11/04	2	41.68	6	41.82	41.05	-4	2,504	-0.16%
2021/11/03	2	41.25	0	0.00	41.30	2	2,493	0.08%
2021/11/02	19	41.33	9	43.01	40.75	10	2,478	0.40%
2021/11/01	21	43.50	39	43.27	43.20	-18	2,378	-0.76%
2021/10/29	20	42.81	14	42.98	42.50	6	2,209	0.27%
2021/10/28	20	41.82	36	43.18	44.30	-16	2,034	-0.79%
2021/10/27	2	40.13	0	0.00	40.30	2	1,858	0.11%
2021/10/26	5	39.95	1	39.95	39.95	4	1,849	0.22%
2021/10/25	3	41.13	10.1	40.43	41.05	-7.1	1,805	-0.39%
2021/10/22	0	0.00	0.1	38.15	38.25	-0.1	1,700	-0.01%
2021/10/13	5	37.40	0	0.00	37.10	5	1,809	0.28%
2021/10/12	10	37.53	0	0.00	37.60	10	1,807	0.55%
2021/10/07	0	0.00	5	38.85	38.95	-5	1,828	-0.27%
2021/09/30	0	0.00	10	38.75	38.95	-10	1,909	-0.52%
2021/09/24	20	37.46	0	0.00	37.30	20	1,926	1.04%
2021/09/22	15	37.70	0	0.00	37.20	15	2,133	0.70%
2021/09/16	5	38.05	0	0.00	38.40	5	2,034	0.25%
2021/09/15	50	38.18	0	0.00	38.00	50	2,029	2.46%
2021/09/13	0	0.00	2	37.90	38.15	-2	2,045	-0.10%
2021/09/09	5	37.18	4	36.98	37.20	1	2,086	0.05%
2021/09/08	28	37.87	0	0.00	36.85	28	2,092	1.34%
2021/09/07	5	38.85	0	0.00	38.90	5	2,062	0.24%
2021/09/02	11	39.58	0	0.00	39.05	11	2,134	0.52%
2021/09/01	0	0.00	5	39.76	39.95	-5	2,137	-0.23%
2021/08/31	5	39.30	10	39.20	39.40	-5	2,149	-0.23%
2021/08/30	0	0.00	1	39.45	39.40	-1	2,176	-0.05%
2021/08/27	1	39.70	0	0.00	39.80	1	2,189	0.05%
2021/08/26	0	0.00	1	39.80	39.50	-1	2,203	-0.05%
2021/08/24	1	39.30	7	39.24	39.05	-6	2,275	-0.26%
2021/08/18	10	38.48	10	39.23	39.25	0	2,402	0.00%
2021/08/17	2	39.55	0	0.00	38.70	2	2,442	0.08%
2021/08/16	1	39.85	0	0.00	39.60	1	2,447	0.04%
2021/08/13	5	39.05	0	0.00	39.10	5	2,458	0.20%
2021/08/11	25	40.58	0	0.00	39.80	25	2,508	1.00%
2021/08/03	1.3	42.74	0	0.00	42.45	1.3	3,432	0.04%
2021/08/02	8	42.78	0	0.00	43.00	8	3,511	0.23%
2021/07/30	2	42.85	0	0.00	42.90	2	3,725	0.05%
2021/07/29	0	0.00	1	43.10	43.00	-1	3,796	-0.03%
2021/07/28	6	43.00	0	0.00	42.85	6	3,976	0.15%
2021/07/23	0	0.00	56	44.80	44.80	-56	5,104	-1.10%
2021/07/22	0	0.00	32	44.20	44.20	-32	5,665	-0.56%
2021/07/21	1	44.00	0	0.00	43.70	1	6,053	0.02%
2021/07/19	2	45.25	1	44.95	44.95	1	6,169	0.02%
2021/07/16	0	0.00	1	45.40	45.40	-1	6,246	-0.02%
2021/07/12	0	0.00	0.2	44.80	45.00	-0.2	6,614	0.00%
2021/07/09	16	44.66	0	0.00	44.65	16	6,681	0.24%
2021/07/08	12	45.29	0	0.00	45.30	12	6,699	0.18%
2021/07/07	2	45.70	0.1	46.00	46.20	2	6,695	0.03%
2021/07/05	1	46.70	0	0.00	46.80	1	6,838	0.01%
2021/07/02	1	46.05	2	46.15	46.15	-1	6,923	-0.01%
2021/07/01	8	46.21	3	46.27	46.15	5	6,973	0.07%
2021/06/30	5	46.55	0	0.00	46.60	5	6,982	0.07%
2021/06/29	6.2	47.53	5	48.40	46.95	1.2	6,981	0.02%
2021/06/28	7	46.16	7	46.11	46.25	0	6,865	0.00%
2021/06/25	10	46.55	0	0.00	46.45	10	7,048	0.14%
2021/06/23	20	46.08	0	0.00	46.60	20	7,087	0.28%
2021/06/22	0	0.00	5	45.09	45.25	-5	7,092	-0.07%
2021/06/21	0.2	45.43	0	0.00	45.15	0.2	7,091	0.00%
2021/06/18	1	46.50	1	46.75	46.25	0	7,147	0.00%
2021/06/16	20	46.33	0	0.00	45.60	20	7,202	0.28%
2021/06/15	1	46.20	0	0.00	46.10	1	7,209	0.01%
2021/06/11	0	0.00	1	46.05	46.10	-1	7,259	-0.01%
2021/06/09	2	45.73	6	46.33	45.75	-4	7,290	-0.05%
2021/06/08	1	46.10	1	45.90	45.90	0	7,324	0.00%
2021/06/07	21	45.35	11	46.06	45.95	10	7,389	0.14%
2021/06/04	5	46.25	0	0.00	46.25	5	7,465	0.07%
2021/06/03	0	0.00	1	47.00	47.10	-1	7,645	-0.01%
2021/06/01	4	46.94	9	47.38	47.30	-5	7,887	-0.06%
2021/05/31	0	0.00	16	46.84	46.10	-16	7,998	-0.20%
2021/05/28	3	46.20	5	45.95	46.20	-2	8,104	-0.02%
2021/05/24	1	44.95	1	45.40	45.35	0	9,303	0.00%
2021/05/21	1	45.10	0	0.00	44.65	1	9,294	0.01%
2021/05/20	16	44.66	0	0.00	44.20	16	9,300	0.17%
2021/05/19	4	45.55	0	0.00	45.55	4	9,265	0.04%
2021/05/18	0	0.00	0.1	44.60	45.30	-0.1	9,254	0.00%
2021/05/17	20	43.81	20	43.40	43.40	0	9,214	0.00%
2021/05/14	20	48.78	7	48.27	48.20	13	9,147	0.14%
2021/05/13	2	50.20	0.4	50.00	48.70	1.6	9,073	0.02%
2021/05/12	57	52.60	41	51.54	50.20	16	8,880	0.18%
2021/05/11	19	51.60	6	52.57	51.00	13	8,570	0.15%
2021/05/10	6	51.72	1	52.40	52.10	5	8,381	0.06%
2021/05/07	44	51.45	6	51.45	51.80	38	8,306	0.46%
2021/05/06	1	49.30	3	49.10	49.55	-2	8,117	-0.02%
2021/05/05	3	50.25	5	50.82	49.10	-2	8,057	-0.02%
2021/05/04	65	51.45	11	51.78	49.45	54	7,886	0.68%
2021/05/03	24	56.15	28	55.21	54.30	-4	7,340	-0.05%
2021/04/29	10.1	55.05	12	55.03	54.20	-2	7,002	-0.03%
2021/04/28	20.1	55.15	10.1	56.98	55.40	10	6,796	0.15%
2021/04/27	10	53.76	12	55.28	56.70	-2	6,320	-0.03%
2021/04/26	1	51.30	12	51.57	51.60	-11	5,953	-0.18%
2021/04/23	0	0.00	2	50.10	50.70	-2	5,875	-0.03%
2021/04/22	1	50.90	1	50.90	49.50	0	5,964	0.00%
2021/04/21	2	51.55	0	0.00	50.60	2	5,941	0.03%
2021/04/20	4	51.28	1	51.10	51.50	3	5,881	0.05%
2021/04/19	5	51.84	12	51.40	51.10	-7	5,832	-0.12%
2021/04/16	2	50.25	2	50.00	49.85	0	5,667	0.00%
2021/04/15	1	49.20	0	0.00	49.55	1	5,648	0.02%
2021/04/14	0	0.00	11	48.00	47.75	-11	5,601	-0.20%
2021/04/13	0.2	50.00	1	50.20	48.65	-0.8	5,604	-0.01%
2021/04/12	4	49.53	1	49.35	49.35	3	5,568	0.05%
2021/04/09	14	50.44	7	50.49	49.50	7	5,567	0.13%
2021/04/08	10	52.15	3.4	52.45	52.20	6.6	5,458	0.12%
2021/04/07	10.4	51.47	1	51.20	51.50	9.4	5,365	0.17%
2021/04/06	1	50.60	11	50.72	50.80	-10	5,325	-0.19%
2021/03/31	5	50.10	1	50.20	50.20	4	5,278	0.08%
2021/03/30	12	50.70	6	51.67	50.90	6	5,252	0.11%
2021/03/29	0.2	50.20	1	50.20	50.30	-0.8	5,092	-0.02%
2021/03/26	0	0.00	10	50.00	49.70	-10	5,076	-0.20%
2021/03/25	4	49.75	0	0.00	50.10	4	5,086	0.08%
2021/03/24	3	49.53	0	0.00	49.95	3	5,116	0.06%
2021/03/19	4	49.90	0	0.00	49.55	4	5,117	0.08%
2021/03/16	0	0.00	3	49.85	49.30	-3	5,242	-0.06%
2021/03/15	4	49.64	16	49.88	49.60	-12	5,225	-0.23%
2021/03/11	0	0.00	2	50.50	50.70	-2	5,268	-0.04%
2021/03/10	5	50.70	1	50.20	50.30	4	5,244	0.08%
2021/03/09	1.1	51.49	15	51.37	51.30	-13.9	5,193	-0.27%
2021/03/08	0	0.00	10	50.15	49.85	-10	5,083	-0.20%
2021/03/05	10	49.59	23	49.54	49.15	-13	5,033	-0.26%
2021/03/04	0	0.00	5	49.38	50.20	-5	4,909	-0.10%
2021/03/03	5	47.60	5	49.20	49.10	0	4,795	0.00%
2021/03/02	102	49.46	102	49.78	48.10	0	4,671	0.00%	大買/大賣/
2021/02/26	8	48.68	35	48.92	50.20	-27	4,017	-0.67%
2021/02/25	1	45.55	0	0.00	45.65	1	3,412	0.03%
2021/02/22	0	0.00	10	45.56	45.80	-10	3,448	-0.29%
2021/02/19	3	44.65	0	0.00	44.65	3	3,433	0.09%
2021/02/18	0	0.00	5	44.35	44.55	-5	3,467	-0.14%
2021/02/05	4	43.46	9	43.49	43.70	-5	3,442	-0.15%
2021/02/04	5	41.85	0	0.00	41.90	5	3,449	0.14%
2021/02/02	1	43.30	3	42.70	42.65	-2	3,526	-0.06%
2021/01/22	1	43.05	0	0.00	43.15	1	3,775	0.03%
2021/01/20	12	44.23	0	0.00	43.45	12	3,747	0.32%
2021/01/19	0	0.00	5	46.45	45.50	-5	3,658	-0.14%
2021/01/18	5	45.82	0	0.00	46.20	5	3,642	0.14%
2021/01/15	16	46.34	11	45.87	45.65	5	3,672	0.14%
2021/01/14	1	45.85	5	45.65	46.15	-4	3,537	-0.11%
2021/01/13	1	45.10	0	0.00	44.65	1	3,498	0.03%
2021/01/12	1	45.00	0	0.00	44.15	1	3,495	0.03%
2021/01/11	6	45.13	9	44.96	45.25	-3	3,491	-0.09%
2021/01/08	12	44.19	0	0.00	44.30	12	3,529	0.34%
2021/01/07	10	45.43	14	45.70	45.15	-4	3,554	-0.11%
2021/01/06	2	46.78	6	45.80	45.55	-4	3,535	-0.11%
2021/01/05	0	0.00	1	46.75	46.75	-1	3,511	-0.03%
2021/01/04	2	46.80	0	0.00	47.00	2	3,511	0.06%
2020/12/31	2	46.55	5	46.95	46.30	-3	3,479	-0.09%
2020/12/30	0	0.00	1	46.45	46.50	-1	3,450	-0.03%
2020/12/29	1	46.15	0	0.00	46.10	1	3,439	0.03%
2020/12/28	1	46.60	2	46.65	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	6	46.15	46.45	-6	3,405	-0.18%
2020/12/23	5	44.99	0	0.00	45.00	5	3,362	0.15%
2020/12/22	0	0.00	6	46.25	45.60	-6	3,377	-0.18%
2020/12/18	8	46.26	17	46.51	46.50	-9	3,378	-0.27%
2020/12/17	15	45.40	2	45.40	45.85	13	3,335	0.39%
2020/12/11	15	45.37	1	44.55	44.20	14	3,371	0.42%
2020/12/08	3	47.78	0	0.00	47.65	3	3,227	0.09%
2020/12/07	2	48.10	0	0.00	48.10	2	3,192	0.06%
2020/12/04	10	47.55	0	0.00	47.50	10	3,174	0.32%
2020/12/02	0	0.00	6	48.06	48.00	-6	3,185	-0.19%
2020/12/01	0	0.00	1	47.60	47.45	-1	3,154	-0.03%
2020/11/30	6	46.40	0	0.00	46.80	6	3,153	0.19%
2020/11/27	0	0.00	2	46.70	46.70	-2	3,468	-0.06%
2020/11/25	0	0.00	1	46.50	46.10	-1	3,683	-0.03%
2020/11/24	1	46.05	0	0.00	45.90	1	3,694	0.03%
2020/11/20	1	46.05	0	0.00	46.20	1	3,695	0.03%
2020/11/16	1	46.35	2	46.20	46.30	-1	3,831	-0.03%
2020/11/12	9	46.60	8	45.85	45.55	1	3,977	0.03%
2020/11/11	2	46.30	0	0.00	46.55	2	3,953	0.05%
2020/11/10	1	46.75	0	0.00	46.10	1	4,035	0.02%
2020/11/09	6	46.82	0	0.00	46.35	6	4,039	0.15%
2020/11/06	13	48.83	3	48.25	48.20	10	3,974	0.25%
2020/11/05	1	51.20	0	0.00	50.90	1	3,849	0.03%
2020/11/03	0	0.00	15	50.61	50.20	-15	4,172	-0.36%
2020/10/30	1	49.80	0	0.00	50.40	1	4,539	0.02%
2020/10/29	1	48.60	0	0.00	50.20	1	5,013	0.02%
2020/10/28	12	50.45	1	49.95	49.60	11	5,864	0.19%
2020/10/26	2	51.45	1	51.50	51.30	1	6,158	0.02%
2020/10/23	1	52.70	7	53.37	52.30	-6	6,175	-0.10%
2020/10/22	0	0.00	5	52.00	52.10	-5	6,157	-0.08%
2020/10/21	0	0.00	2	52.20	51.40	-2	6,167	-0.03%
2020/10/20	6	51.12	0	0.00	51.60	6	6,186	0.10%
2020/10/16	5	51.20	0	0.00	51.10	5	6,416	0.08%
2020/10/15	6	51.83	7	52.21	52.50	-1	6,494	-0.02%
2020/10/14	2	50.60	0	0.00	50.50	2	6,415	0.03%
2020/10/13	0	0.00	6	50.67	50.50	-6	6,414	-0.09%
2020/10/12	0	0.00	1	49.35	49.00	-1	6,383	-0.02%
2020/09/30	3	49.15	0	0.00	49.10	3	6,500	0.05%
2020/09/29	1	48.80	1	48.75	48.70	0	6,522	0.00%
2020/09/28	1	48.00	1	48.65	48.70	0	6,576	0.00%
2020/09/25	1	47.35	3	48.33	47.65	-2	6,644	-0.03%
2020/09/24	6	49.30	5	49.35	49.05	1	6,633	0.02%
2020/09/23	2	51.10	0	0.00	50.80	2	6,633	0.03%
2020/09/22	1	50.60	1	51.20	51.00	0	6,726	0.00%
2020/09/21	5	52.62	2	51.90	51.90	3	6,730	0.04%
2020/09/18	3	52.80	0	0.00	53.00	3	6,713	0.04%
2020/09/17	0	0.00	1	52.40	52.30	-1	6,733	-0.01%
2020/09/16	11	51.98	0	0.00	51.80	11	6,734	0.16%
2020/09/15	0	0.00	5	52.80	52.80	-5	6,707	-0.07%
2020/09/14	2	50.60	2	50.60	50.40	0	6,698	0.00%
2020/09/11	0	0.00	1	49.90	49.70	-1	6,744	-0.01%
2020/09/10	0	0.00	1	50.00	50.00	-1	6,757	-0.01%
2020/09/09	1	50.10	0	0.00	50.60	1	6,774	0.01%
2020/09/08	6	50.08	7	50.91	50.00	-1	6,791	-0.01%
2020/09/07	4	51.50	7	52.79	51.00	-3	6,866	-0.04%
2020/09/04	16	51.77	9	52.70	52.60	7	7,056	0.10%
2020/09/03	9	53.60	4	53.85	53.30	5	7,034	0.07%
2020/09/02	11	54.72	18	54.63	53.60	-7	6,995	-0.10%
2020/09/01	10	54.10	19	53.51	54.10	-9	6,747	-0.13%
2020/08/31	9	49.86	0	0.00	49.20	9	6,630	0.14%
2020/08/28	1	49.25	5	50.20	50.30	-4	6,630	-0.06%
2020/08/27	4	50.16	0	0.00	49.90	4	6,667	0.06%
2020/08/26	1	50.00	2	50.30	50.10	-1	6,812	-0.01%
2020/08/25	0	0.00	2	51.25	50.90	-2	6,813	-0.03%
2020/08/24	3	50.53	0	0.00	50.40	3	6,799	0.04%
2020/08/21	1	50.80	0	0.00	51.00	1	6,832	0.01%
2020/08/20	8	50.39	22	51.72	50.00	-14	6,892	-0.20%
2020/08/19	14	54.18	8	54.33	53.20	6	6,765	0.09%
2020/08/18	11	54.05	17	54.13	53.70	-6	6,689	-0.09%
2020/08/17	6	53.72	5	53.78	53.50	1	6,637	0.02%
2020/08/14	29	53.37	5	53.58	53.90	24	6,688	0.36%
2020/08/13	12	53.13	3	53.60	53.00	9	6,593	0.14%
2020/08/12	9	53.99	5	53.80	53.30	4	6,543	0.06%
2020/08/11	0	0.00	2	54.65	55.30	-2	6,474	-0.03%
2020/08/10	11	55.37	8	55.09	54.70	3	6,424	0.05%
2020/08/07	42	57.15	52	56.78	55.10	-10	6,362	-0.16%
2020/08/06	45	57.53	4	57.73	58.40	41	6,139	0.67%
2020/08/05	12	57.43	9	57.13	58.00	3	6,004	0.05%
2020/08/04	29	57.60	33	57.34	57.50	-4	5,790	-0.07%
2020/08/03	147	55.16	112	54.83	56.20	35	5,322	0.66%	大買/大賣/
2020/07/31	0	0.00	3	51.87	51.90	-3	4,519	-0.07%
2020/07/30	3	47.45	0	0.00	47.20	3	4,277	0.07%
2020/07/29	1	45.50	6	45.53	46.25	-5	4,222	-0.12%
2020/07/28	5	45.86	0	0.00	44.50	5	4,215	0.12%
2020/07/27	0	0.00	3	45.70	45.15	-3	4,237	-0.07%
2020/07/24	0	0.00	3	47.20	46.05	-3	4,246	-0.07%
2020/07/23	3	48.50	3	48.32	47.15	0	4,253	0.00%
2020/07/22	16	48.06	21	48.23	47.80	-5	4,254	-0.12%
2020/07/21	15	47.11	9	47.09	47.70	6	4,074	0.15%
2020/07/20	0	0.00	3	44.62	45.85	-3	3,959	-0.08%
2020/07/17	5	45.00	2	45.50	44.40	3	3,981	0.08%
2020/07/16	2	45.35	0	0.00	45.00	2	4,052	0.05%
2020/07/15	1	45.10	6	45.10	44.80	-5	4,078	-0.12%
2020/07/14	3	45.20	0	0.00	45.00	3	4,213	0.07%
2020/07/13	6	45.36	6	45.63	45.90	0	4,265	0.00%
2020/07/10	2	45.35	3	45.75	44.85	-1	4,348	-0.02%
2020/07/09	1	47.05	0	0.00	46.60	1	4,459	0.02%
2020/07/07	1	46.95	4	47.21	46.80	-3	4,490	-0.07%
2020/07/06	0	0.00	4	47.65	47.75	-4	4,560	-0.09%
2020/07/03	2	47.18	0	0.00	46.90	2	4,534	0.04%
2020/07/02	1	47.15	0.7	47.10	47.35	0.3	4,543	0.01%
2020/07/01	6	47.19	4	47.13	47.30	2	4,521	0.04%
2020/06/30	1	46.50	3	46.57	46.45	-2	4,446	-0.04%
2020/06/29	5	46.09	2	46.40	46.05	3	4,461	0.07%
2020/06/24	0	0.00	14	46.79	46.80	-14	4,460	-0.31%
2020/06/23	14	46.30	1	46.60	45.90	13	4,455	0.29%
2020/06/22	16	46.54	15	46.67	46.60	1	4,438	0.02%
2020/06/19	2	45.90	1	45.85	46.00	1	4,461	0.02%
2020/06/16	0	0.00	1	45.25	45.60	-1	4,417	-0.02%
2020/06/15	2	45.95	3	46.45	45.00	-1	4,478	-0.02%
2020/06/12	6	45.70	2	45.55	46.50	4	4,474	0.09%
2020/06/11	7	46.87	10	46.58	46.30	-3	4,393	-0.07%
2020/06/09	4	45.24	2	45.08	44.85	2	4,267	0.05%
2020/06/08	4	45.81	3	45.43	45.30	1	4,328	0.02%
2020/06/05	10	45.70	4	44.61	45.85	6	4,260	0.14%
2020/06/03	0	0.00	2	44.35	44.65	-2	4,185	-0.05%
2020/06/02	5	45.03	10	44.96	45.00	-5	4,107	-0.12%
2020/06/01	3	43.07	15	43.50	43.45	-12	3,947	-0.30%
2020/05/28	3	43.17	2	43.35	42.15	1	3,943	0.03%
2020/05/27	8	43.28	9	42.85	42.80	-1	3,904	-0.03%
2020/05/26	5	42.00	3	42.33	42.55	2	3,843	0.05%
2020/05/25	1	41.45	1	41.85	42.25	0	3,839	0.00%
2020/05/22	2	41.60	11	42.62	41.60	-9	3,868	-0.23%
2020/05/21	13	42.55	3	43.17	41.80	10	3,876	0.26%
2020/05/19	0	0.00	5	40.92	41.45	-5	3,818	-0.13%
2020/05/18	1	40.20	0	0.00	39.35	1	3,856	0.03%
2020/05/15	2	40.33	0	0.00	40.00	2	3,860	0.05%
2020/05/14	2	41.20	2	42.20	40.60	0	3,874	0.00%
2020/05/13	4	42.93	0	0.00	42.40	4	3,844	0.10%
2020/05/11	1	42.75	1	42.40	42.40	0	3,838	0.00%
2020/05/08	3	42.00	2	42.25	41.85	1	3,837	0.03%
2020/05/07	2	41.90	5	42.28	41.85	-3	3,836	-0.08%
2020/05/05	2	41.30	0	0.00	41.15	2	3,824	0.05%
2020/04/30	2	42.00	1	42.00	42.05	1	3,858	0.03%
2020/04/29	1	42.50	1	42.80	42.50	0	3,850	0.00%
2020/04/28	2	43.00	0	0.00	42.45	2	3,845	0.05%
2020/04/27	2	42.65	0	0.00	42.75	2	3,893	0.05%
2020/04/23	1	41.30	0	0.00	41.05	1	3,823	0.03%
2020/04/21	0	0.00	2	40.90	39.80	-2	3,766	-0.05%
2020/04/20	1	41.95	3	41.93	42.20	-2	3,695	-0.05%
2020/04/17	14	42.79	26	42.78	41.60	-12	3,670	-0.33%
2020/04/16	7	40.93	4	41.01	42.35	3	3,527	0.09%
2020/04/15	6	41.28	3	41.08	41.00	3	3,469	0.09%
2020/04/14	2	40.55	20	41.05	41.50	-18	3,430	-0.52%
2020/04/13	0	0.00	1	39.30	38.85	-1	3,288	-0.03%
2020/04/10	0	0.00	4	38.13	38.55	-4	3,252	-0.12%
2020/04/09	5	39.47	5	39.52	38.55	0	3,263	0.00%
2020/04/08	1	37.25	0	0.00	37.50	1	3,168	0.03%
2020/04/07	0	0.00	1	36.50	36.50	-1	3,124	-0.03%
2020/04/06	1	35.25	0	0.00	35.55	1	3,130	0.03%
2020/04/01	1	35.20	0	0.00	35.30	1	3,132	0.03%
2020/03/31	1	34.70	0	0.00	34.65	1	3,111	0.03%
2020/03/25	21	35.86	0	0.00	35.45	21	2,985	0.70%
2020/03/23	0	0.00	1	32.50	32.65	-1	2,919	-0.03%
2020/03/20	0	0.00	1	34.20	34.00	-1	2,908	-0.03%
2020/03/19	0	0.00	7	31.91	31.70	-7	2,868	-0.24%
2020/03/18	2	35.10	1	37.00	35.20	1	2,785	0.04%
2020/03/17	1	35.05	9	35.40	36.00	-8	2,738	-0.29%
2020/03/13	2	38.48	0	0.00	39.05	2	2,719	0.07%
2020/03/12	1	43.60	3	41.90	42.10	-2	2,630	-0.08%
2020/03/11	1	45.40	0	0.00	45.00	1	2,538	0.04%
2020/03/10	1	44.15	2	44.65	44.80	-1	2,521	-0.04%
2020/03/09	1	44.80	0.3	44.55	44.55	0.7	2,495	0.03%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/05	1	46.70	0	0.00	46.60	1	2,455	0.04%
2020/03/03	2	46.73	0	0.00	46.85	2	2,464	0.08%
2020/03/02	0	0.00	6	44.43	45.20	-6	2,432	-0.25%
2020/02/27	2	44.80	0	0.00	44.85	2	2,427	0.08%
2020/02/26	3	46.97	1	46.90	46.40	2	2,382	0.08%
2020/02/25	1	45.80	2	46.95	46.90	-1	2,365	-0.04%
2020/02/24	3	46.42	2	46.50	46.15	1	2,352	0.04%
2020/02/21	0	0.00	1	47.50	47.65	-1	2,345	-0.04%
2020/02/20	0.5	47.70	1	48.30	47.80	-0.5	2,337	-0.02%
2020/02/19	1	48.80	1	49.00	48.20	0	2,331	0.00%
2020/02/18	2	48.13	2	48.00	48.40	0	2,295	0.00%
2020/02/17	3	48.30	1	48.30	48.30	2	2,334	0.09%
2020/02/13	0	0.00	1	47.40	47.00	-1	2,483	-0.04%
2020/02/12	5	47.06	6	46.74	47.40	-1	2,698	-0.04%
2020/02/07	1	45.65	0	0.00	45.30	1	3,249	0.03%
2020/02/06	3	46.55	4	46.85	46.75	-1	3,275	-0.03%
2020/02/05	8	46.39	1	46.55	46.10	7	3,350	0.21%
2020/02/03	1	44.55	0	0.00	45.20	1	3,480	0.03%
2020/01/31	2	47.70	0	0.00	47.50	2	3,623	0.06%
2020/01/30	10	48.69	0	0.00	48.00	10	4,256	0.23%
2020/01/17	1	54.50	1	53.50	53.30	0	4,296	0.00%
2020/01/13	0	0.00	1	53.80	53.80	-1	4,624	-0.02%
2020/01/09	6	53.17	0	0.00	53.10	6	4,779	0.13%
2020/01/08	0	0.00	2	54.30	52.60	-2	5,326	-0.04%
2020/01/03	0	0.00	1	57.60	56.60	-1	5,665	-0.02%
2020/01/02	1	57.50	5	57.46	57.70	-4	5,681	-0.07%
2019/12/31	1	56.90	0	0.00	56.80	1	5,674	0.02%
2019/12/30	0	0.00	1	56.70	56.70	-1	5,737	-0.02%
2019/12/27	1	57.10	1	56.90	57.10	0	5,690	0.00%
2019/12/26	2	56.75	1	56.60	56.70	1	5,673	0.02%
2019/12/25	0	0.00	31	56.31	56.50	-31	5,675	-0.55%
2019/12/24	0	0.00	1	56.20	55.70	-1	5,699	-0.02%
2019/12/23	5	56.78	0	0.00	56.40	5	5,716	0.09%
2019/12/20	0	0.00	10	56.40	56.20	-10	5,724	-0.17%
2019/12/19	0	0.00	1	56.30	56.50	-1	5,743	-0.02%
2019/12/18	2	57.65	2	57.40	56.90	0	5,766	0.00%
2019/12/17	2	57.10	0	0.00	57.00	2	5,855	0.03%
2019/12/12	1	57.50	1	56.80	57.00	0	5,935	0.00%
2019/12/11	1	57.40	2	57.10	57.10	-1	5,931	-0.02%
2019/12/10	1	56.70	1	57.10	57.60	0	5,945	0.00%
2019/12/09	1	56.00	1	55.90	55.90	0	5,894	0.00%
2019/12/05	1	55.60	0	0.00	55.50	1	5,982	0.02%
2019/12/04	1	55.30	15	54.80	54.60	-14	5,992	-0.23%
2019/12/02	0	0.00	1	55.10	54.60	-1	6,029	-0.02%
2019/11/29	1	56.30	0	0.00	55.40	1	6,032	0.02%
2019/11/28	1	56.20	2	56.15	56.10	-1	6,059	-0.02%
2019/11/27	1	55.40	0	0.00	55.50	1	6,163	0.02%
2019/11/26	1	55.70	0	0.00	55.00	1	6,273	0.02%
2019/11/25	0	0.00	1	55.60	55.70	-1	6,379	-0.02%
2019/11/21	2	55.00	1	53.90	55.80	1	6,645	0.02%
2019/11/20	0	0.00	1	55.40	55.10	-1	6,689	-0.01%
2019/11/19	1	56.50	0	0.00	56.30	1	6,725	0.01%
2019/11/18	0	0.00	1	55.80	56.10	-1	6,827	-0.01%
2019/11/15	6	56.02	0	0.00	56.00	6	6,878	0.09%
2019/11/14	11	55.18	13	55.69	55.00	-2	6,901	-0.03%
2019/11/13	1	56.50	1	56.10	56.10	0	6,916	0.00%
2019/11/12	19	56.61	15	56.41	57.00	4	6,993	0.06%
2019/11/11	4	56.80	4	58.33	55.80	0	7,019	0.00%
2019/11/08	8	61.14	7	60.33	60.10	1	6,897	0.01%
2019/11/07	25	64.57	10	63.70	62.80	15	6,827	0.22%
2019/11/06	8	68.21	10	68.21	66.30	-2	6,655	-0.03%
2019/11/05	4	67.70	2	67.20	67.20	2	6,493	0.03%
2019/11/04	5	67.74	40	68.31	67.70	-35	6,517	-0.54%
2019/11/01	7	67.09	15	67.37	67.60	-8	6,488	-0.12%
2019/10/31	22	66.33	0	0.00	66.30	22	6,466	0.34%
2019/10/30	13	66.98	3	67.07	67.20	10	6,403	0.16%
2019/10/29	80	67.83	59	67.70	67.70	21	6,323	0.33%
2019/10/28	2	64.00	3	63.73	63.80	-1	5,741	-0.02%
2019/10/25	0	0.00	1	62.80	62.50	-1	5,747	-0.02%
2019/10/23	1	62.90	0	0.00	62.40	1	5,862	0.02%
2019/10/22	3	63.50	0	0.00	63.00	3	5,810	0.05%
2019/10/21	0	0.00	2	62.60	62.80	-2	5,646	-0.04%
2019/10/17	1	61.90	2	62.05	62.10	-1	5,546	-0.02%
2019/10/16	49	63.60	21	63.48	61.40	28	5,476	0.51%
2019/10/15	9	61.41	35	63.37	64.20	-26	5,053	-0.51%
2019/10/14	0	0.00	3	58.50	58.40	-3	4,701	-0.06%
2019/10/09	0	0.00	2	58.20	57.60	-2	4,676	-0.04%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/10/01	5	56.50	0	0.00	56.60	5	4,833	0.10%
2019/09/27	0	0.00	2	55.90	55.90	-2	5,072	-0.04%
2019/09/26	1	57.10	4	57.03	57.10	-3	5,106	-0.06%
2019/09/24	1	58.80	8	58.75	58.60	-7	5,201	-0.13%
2019/09/23	0	0.00	4	58.63	58.90	-4	5,188	-0.08%
2019/09/20	13	58.77	26	58.39	57.80	-13	5,158	-0.25%
2019/09/19	50	58.06	10	58.21	58.30	40	5,046	0.79%
2019/09/17	0	0.00	1	57.00	56.80	-1	5,021	-0.02%
2019/09/16	6	57.80	0	0.00	57.60	6	5,045	0.12%
2019/09/11	1	57.00	1	57.00	57.00	0	5,020	0.00%
2019/09/09	0	0.00	20	58.15	57.80	-20	5,071	-0.39%
2019/09/06	18	57.10	0	0.00	56.90	18	5,046	0.36%
2019/09/05	2	57.20	5	57.36	56.80	-3	5,029	-0.06%
2019/09/03	0	0.00	4	57.13	56.90	-4	5,016	-0.08%
2019/09/02	4	57.10	2	57.10	57.10	2	5,012	0.04%
2019/08/30	0	0.00	5	57.52	56.80	-5	5,006	-0.10%
2019/08/29	6	58.82	2	58.05	58.00	4	4,901	0.08%
2019/08/28	8	59.41	1	59.40	59.20	7	4,787	0.15%
2019/08/27	10	58.72	25	58.72	59.50	-15	4,670	-0.32%
2019/08/26	1	57.00	1	57.00	56.80	0	4,483	0.00%
2019/08/23	8	57.80	11	57.68	57.90	-3	4,476	-0.07%
2019/08/22	10	57.50	9	57.71	57.20	1	4,483	0.02%
2019/08/21	9	56.99	18	56.99	57.50	-9	4,433	-0.20%
2019/08/20	22	57.06	22	56.05	55.80	0	4,345	0.00%
2019/08/19	1	56.20	2	56.40	56.90	-1	4,309	-0.02%
2019/08/16	7	56.63	3	56.20	56.10	4	4,274	0.09%
2019/08/15	6	55.58	9	55.30	56.30	-3	4,212	-0.07%
2019/08/14	8	56.40	14	56.14	55.20	-6	4,113	-0.15%
2019/08/13	5	55.18	0	0.00	55.90	5	3,973	0.13%
2019/08/12	0	0.00	6	54.68	55.30	-6	3,906	-0.15%
2019/08/06	0	0.00	1	50.90	52.20	-1	3,783	-0.03%
2019/08/05	1	51.60	1	50.20	50.00	0	3,728	0.00%
2019/08/02	1	53.40	1	52.50	52.30	0	3,701	0.00%
2019/08/01	2	54.90	1	55.00	54.40	1	3,686	0.03%
2019/07/31	2	55.05	2	55.50	55.60	0	3,662	0.00%
2019/07/30	2	53.55	5	54.28	54.20	-3	3,576	-0.08%
2019/07/29	8	55.24	9	55.12	54.10	-1	3,565	-0.03%
2019/07/26	9	54.20	4	53.85	55.00	5	3,490	0.14%
2019/07/25	2	53.70	3	53.40	53.80	-1	3,391	-0.03%
2019/07/24	1	52.60	0	0.00	52.60	1	3,365	0.03%
2019/07/23	2	52.45	1	52.40	52.40	1	3,432	0.03%
2019/07/18	0	0.00	2	52.50	52.10	-2	3,514	-0.06%
2019/07/17	2	53.50	10	54.09	53.30	-8	3,537	-0.23%
2019/07/16	2	53.50	0	0.00	53.30	2	3,436	0.06%
2019/07/15	1	52.70	3	52.63	52.70	-2	3,432	-0.06%
2019/07/12	1	52.60	0	0.00	52.70	1	3,525	0.03%
2019/07/11	5	53.60	7	52.96	52.70	-2	3,582	-0.06%
2019/07/10	2	52.65	4	52.95	52.70	-2	3,623	-0.06%
2019/07/09	4	52.58	1	52.40	52.40	3	4,039	0.07%
2019/07/08	14	53.66	6	53.50	53.00	8	4,095	0.20%
2019/07/05	1	52.10	1	52.00	53.00	0	4,034	0.00%
2019/07/04	34	52.84	39	52.68	52.40	-5	4,054	-0.12%
2019/07/03	13	51.60	8	51.16	51.10	5	3,897	0.13%
2019/07/02	2	51.80	3	51.90	51.90	-1	3,988	-0.03%
2019/07/01	0	0.00	7	50.70	50.70	-7	3,962	-0.18%
2019/06/28	0	0.00	2	49.55	49.55	-2	4,010	-0.05%
2019/06/26	0	0.00	1	49.90	49.70	-1	4,161	-0.02%
2019/06/25	2	50.40	7	50.27	50.00	-5	4,187	-0.12%
2019/06/21	5	49.88	1	51.00	49.35	4	4,231	0.09%
2019/06/20	0	0.00	12	50.84	51.00	-12	4,253	-0.28%
2019/06/19	1	50.60	0	0.00	50.30	1	4,375	0.02%
2019/06/18	2	49.60	0	0.00	49.60	2	4,492	0.04%
2019/06/17	9	51.27	7	50.91	50.10	2	4,685	0.04%
2019/06/14	5	50.70	2	50.35	50.70	3	5,180	0.06%
2019/06/11	2	49.85	0	0.00	49.60	2	5,363	0.04%
2019/06/05	1	50.10	1	49.30	49.00	0	5,527	0.00%
2019/06/04	0	0.00	1.5	49.41	49.30	-1.5	5,692	-0.03%
2019/05/31	8	50.08	1	50.00	50.20	7	5,830	0.12%
2019/05/30	7	50.74	5	50.00	49.75	2	5,885	0.03%
2019/05/29	5	50.50	7	49.97	50.40	-2	5,846	-0.03%
2019/05/23	0	0.00	5	49.00	49.00	-5	5,822	-0.09%
2019/05/22	2	49.65	0	0.00	49.80	2	6,129	0.03%
2019/05/20	1	48.80	0	0.00	48.75	1	6,404	0.02%
2019/05/10	1	52.90	0	0.00	52.90	1	6,886	0.01%
2019/05/09	0	0.00	1	55.40	53.60	-1	6,898	-0.01%
2019/05/07	0	0.00	1	56.30	56.10	-1	6,955	-0.01%
2019/05/03	1	57.70	1	58.20	58.20	0	6,923	0.00%
2019/04/30	0	0.00	1	56.40	57.00	-1	6,883	-0.01%
2019/04/29	2	55.85	1	55.40	55.40	1	6,868	0.01%
2019/04/26	11	57.26	2	57.70	57.10	9	6,828	0.13%
2019/04/25	10	58.60	10	58.50	58.60	0	6,898	0.00%
2019/04/24	1	58.80	6	60.00	58.70	-5	6,943	-0.07%
2019/04/23	3	59.67	1	60.00	59.90	2	6,911	0.03%
2019/04/22	2	59.35	2	59.05	58.80	0	6,873	0.00%
2019/04/19	2	58.45	12	58.50	58.50	-10	6,956	-0.14%
2019/04/18	4	59.75	2	58.20	58.10	2	6,932	0.03%
2019/04/17	3	60.13	4	60.58	59.60	-1	6,917	-0.01%
2019/04/16	3	60.57	0	0.00	60.60	3	6,899	0.04%
2019/04/15	27	61.59	17	61.97	61.10	10	6,995	0.14%
2019/04/12	0	0.00	1	58.40	59.60	-1	6,710	-0.01%
2019/04/11	2	59.05	1	58.30	58.00	1	6,682	0.01%
2019/04/10	1	59.60	0	0.00	59.40	1	6,618	0.02%
2019/04/09	4	60.05	2	60.60	60.30	2	6,559	0.03%
2019/04/08	3	61.90	13	61.72	61.70	-10	6,502	-0.15%
2019/04/03	2	60.00	11	60.40	60.00	-9	6,381	-0.14%
2019/04/02	0	0.00	1	59.80	59.60	-1	6,346	-0.02%
2019/04/01	0	0.00	2	58.40	59.40	-2	6,285	-0.03%
2019/03/29	2	58.10	3	58.63	58.20	-1	6,159	-0.02%
2019/03/28	0	0.00	10	57.80	58.10	-10	6,165	-0.16%
2019/03/27	4	57.93	3	57.97	58.10	1	6,192	0.02%
2019/03/26	2	57.70	14	58.26	57.60	-12	6,158	-0.19%
2019/03/25	6	57.40	4	57.30	57.50	2	6,139	0.03%
2019/03/22	6	59.42	11	59.88	59.10	-5	6,089	-0.08%
2019/03/21	23	60.87	3	60.73	60.50	20	6,019	0.33%
2019/03/20	6	60.10	21	59.90	60.10	-15	5,947	-0.25%
2019/03/19	47	58.93	49	59.58	60.10	-2	5,852	-0.03%
2019/03/18	17	56.64	10	56.18	55.50	7	5,334	0.13%
2019/03/15	8	55.56	4	55.80	55.30	4	5,433	0.07%
2019/03/14	3	55.03	2	55.35	54.90	1	5,714	0.02%
2019/03/12	2	56.55	1	56.20	54.50	1	5,936	0.02%
2019/03/11	15	55.53	7	55.41	55.00	8	6,024	0.13%
2019/03/08	2	54.60	0	0.00	54.30	2	6,167	0.03%
2019/03/07	0	0.00	1	53.30	53.00	-1	6,259	-0.02%
2019/03/06	1	54.50	0	0.00	54.60	1	6,341	0.02%
2019/03/05	1	53.70	1	53.60	53.80	0	6,336	0.00%
2019/02/27	1	53.00	2	52.75	52.30	-1	6,369	-0.02%
2019/02/26	0	0.00	1	52.70	52.50	-1	6,482	-0.02%
2019/02/25	1	53.30	1	53.20	53.20	0	6,681	0.00%
2019/02/22	0	0.00	11	53.51	53.50	-11	6,774	-0.16%
2019/02/21	14	56.14	6	55.08	54.40	8	6,807	0.12%
2019/02/20	3	54.03	3	54.43	54.30	0	6,657	0.00%
2019/02/19	4	53.28	2	53.20	53.70	2	6,603	0.03%
2019/02/18	2	52.30	0	0.00	52.00	2	6,641	0.03%
2019/02/14	6	54.23	8	54.30	53.10	-2	7,195	-0.03%
2019/02/13	9	52.48	0	0.00	52.20	9	7,106	0.13%
2019/02/12	1	52.00	18	52.86	54.20	-17	7,212	-0.24%
2019/01/30	0	0.00	1	52.30	50.90	-1	7,254	-0.01%
2019/01/29	1	50.80	4	51.48	51.80	-3	7,308	-0.04%
2019/01/28	24	51.60	7	51.97	51.60	17	7,372	0.23%
2019/01/25	1	50.10	1	50.40	50.30	0	7,634	0.00%
2019/01/24	10	49.40	0	0.00	49.30	10	7,777	0.13%
2019/01/23	0	0.00	18	49.65	49.65	-18	7,877	-0.23%
2019/01/22	0	0.00	1	49.50	49.40	-1	7,930	-0.01%
2019/01/21	0	0.00	1	49.60	49.60	-1	8,009	-0.01%
2019/01/18	0	0.00	1	48.85	49.45	-1	8,180	-0.01%
2019/01/17	2	50.23	0	0.00	49.35	2	8,256	0.02%
2019/01/16	3	51.30	3	51.57	51.80	0	8,237	0.00%
2019/01/11	1	53.10	4	52.43	50.70	-3	8,592	-0.03%
2019/01/10	1	51.30	0	0.00	51.20	1	8,559	0.01%
2019/01/09	0	0.00	1	51.50	51.60	-1	8,609	-0.01%
2019/01/07	5	50.52	5	50.66	50.30	0	8,570	0.00%
2019/01/04	2	48.23	4	48.20	48.50	-2	8,513	-0.02%
2019/01/02	0	0.00	1	47.75	47.50	-1	8,809	-0.01%
2018/12/28	1	48.35	0	0.00	48.30	1	8,878	0.01%
2018/12/12	1	49.80	1	49.55	49.45	0	9,529	0.00%
2018/12/11	2	47.80	1	48.30	48.30	1	9,458	0.01%
2018/12/10	1	47.30	1	48.30	46.90	0	9,421	0.00%
2018/12/07	8	49.44	7	49.50	49.35	1	9,252	0.01%
2018/12/06	3	55.20	5	53.56	51.50	-2	8,950	-0.02%
2018/12/05	2	54.80	21	54.76	54.90	-19	8,793	-0.22%
2018/12/04	2	56.65	1	55.80	56.00	1	8,855	0.01%
2018/12/03	6	54.97	29	55.69	56.10	-23	8,835	-0.26%
2018/11/30	5	53.20	46	54.27	52.90	-41	8,718	-0.47%
2018/11/29	2	52.85	2	52.60	52.00	0	8,458	0.00%
2018/11/28	0	0.00	2	51.55	51.90	-2	8,366	-0.02%
2018/11/27	15	51.00	1	50.30	51.00	14	8,404	0.17%
2018/11/26	1	49.50	1	50.00	49.40	0	8,372	0.00%
2018/11/23	3	49.47	3	49.83	48.70	0	8,377	0.00%
2018/11/22	16	51.16	1	53.60	50.60	15	8,321	0.18%
2018/11/21	2	52.70	0	0.00	53.10	2	8,119	0.02%
2018/11/20	11	52.40	0	0.00	52.70	11	8,002	0.14%
2018/11/19	66	53.14	14	53.44	53.40	52	7,924	0.66%
2018/11/16	0	0.00	1	53.00	51.60	-1	7,764	-0.01%
2018/11/15	10	52.37	16	52.09	52.40	-6	7,696	-0.08%
2018/11/14	18	52.47	14	52.45	52.50	4	7,556	0.05%
2018/11/13	5	48.52	5	48.94	49.50	0	7,234	0.00%
2018/11/12	1	49.55	2	48.90	48.95	-1	7,046	-0.01%
2018/11/09	10	48.70	17	48.99	48.90	-7	6,990	-0.10%
2018/11/08	0	0.00	3	48.20	47.05	-3	6,783	-0.04%
2018/11/07	6	47.62	5	47.98	47.95	1	6,736	0.01%
2018/11/06	2	47.93	4	47.11	46.30	-2	6,684	-0.03%
2018/11/05	0	0.00	1	47.40	47.40	-1	6,588	-0.02%
2018/11/02	27	48.31	37	48.10	48.20	-10	6,511	-0.15%
2018/11/01	31	50.62	14	50.61	51.30	17	6,165	0.28%
2018/10/31	2	49.00	1	49.45	48.00	1	6,075	0.02%
2018/10/30	0	0.00	1	48.25	48.50	-1	6,028	-0.02%
2018/10/29	0	0.00	2	46.93	47.65	-2	6,022	-0.03%
2018/10/26	6	47.37	4	47.56	46.00	2	6,001	0.03%
2018/10/25	2	48.35	4	48.45	48.45	-2	5,967	-0.03%
2018/10/24	10	51.31	5	51.54	50.90	5	5,993	0.08%
2018/10/23	3	51.97	9	52.28	50.70	-6	5,973	-0.10%
2018/10/22	29	52.46	8	52.23	52.30	21	6,050	0.35%
2018/10/19	3	49.23	11	48.91	50.70	-8	5,930	-0.13%
2018/10/18	7	49.43	0	0.00	48.45	7	5,829	0.12%
2018/10/17	4	48.76	1	49.60	48.25	3	5,994	0.05%
2018/10/16	2	48.48	22	48.13	48.10	-20	6,125	-0.33%
2018/10/15	5	46.95	2	47.53	47.40	3	6,159	0.05%
2018/10/12	20	47.20	9	43.99	47.00	11	6,344	0.17%
2018/10/11	6	44.60	3	44.85	44.45	3	6,514	0.05%
2018/10/09	13	49.22	11	50.07	48.75	2	6,289	0.03%
2018/10/08	11	54.69	11	54.71	53.40	0	6,050	0.00%
2018/10/05	10	54.63	8	53.56	53.30	2	5,974	0.03%
2018/10/04	4	56.30	3	55.60	56.70	1	5,850	0.02%
2018/10/03	32	57.86	36	56.75	56.10	-4	5,789	-0.07%
2018/10/02	19	55.96	4	56.20	55.70	15	5,593	0.27%
2018/10/01	10	55.38	11	55.46	57.50	-1	5,482	-0.02%
2018/09/28	0	0.00	2	52.50	52.40	-2	5,263	-0.04%
2018/09/26	0	0.00	2	52.05	51.70	-2	5,240	-0.04%
2018/09/21	1	51.00	0	0.00	51.40	1	5,236	0.02%
2018/09/20	1	50.90	0	0.00	50.20	1	5,264	0.02%
2018/09/19	1	51.00	1	51.40	50.90	0	5,261	0.00%
2018/09/18	2	50.13	3	50.33	50.30	-1	5,259	-0.02%
2018/09/17	1	51.50	0	0.00	51.40	1	5,256	0.02%
2018/09/14	0	0.00	2	51.50	52.00	-2	5,238	-0.04%
2018/09/13	3	51.00	1	50.90	50.70	2	5,246	0.04%
2018/09/12	0	0.00	2	50.03	51.30	-2	5,242	-0.04%
2018/09/11	1	50.40	3	49.50	50.50	-2	5,246	-0.04%
2018/09/07	15	53.80	11	54.95	51.40	4	5,124	0.08%
2018/09/06	20	56.63	13	56.60	55.10	7	5,042	0.14%
2018/09/05	1	55.20	0	0.00	54.80	1	4,910	0.02%
2018/09/04	4	54.90	0	0.00	54.80	4	4,947	0.08%
2018/09/03	0	0.00	3	54.50	54.60	-3	4,929	-0.06%
2018/08/31	15	57.71	0	0.00	57.50	15	4,856	0.31%
2018/08/29	0	0.00	4	57.83	58.40	-4	5,200	-0.08%
2018/08/28	1	56.30	0	0.00	55.50	1	5,216	0.02%
2018/08/27	0	0.00	6	54.35	55.20	-6	5,241	-0.11%
2018/08/22	1	54.30	0	0.00	54.30	1	5,357	0.02%
2018/08/20	1	55.30	3	53.13	53.30	-2	5,452	-0.04%
2018/08/16	2	56.40	3	56.10	56.70	-1	5,465	-0.02%
2018/08/15	3	58.50	3	57.63	57.60	0	5,472	0.00%
2018/08/14	0	0.00	3	58.17	58.90	-3	5,475	-0.05%
2018/08/13	4	58.80	0	0.00	58.20	4	5,609	0.07%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/08	1	62.10	0	0.00	62.30	1	5,729	0.02%
2018/08/07	3	63.40	2	63.80	62.30	1	5,763	0.02%
2018/08/06	3	63.00	7	62.93	63.10	-4	5,704	-0.07%
2018/08/03	1	61.70	3	62.47	61.80	-2	5,672	-0.04%
2018/08/02	2	61.75	0	0.00	61.10	2	5,662	0.04%
2018/08/01	9	62.83	7	62.71	62.50	2	5,636	0.04%
2018/07/31	3	61.93	1	61.60	60.60	2	5,546	0.04%
2018/07/30	3	60.93	3	60.50	60.40	0	5,491	0.00%
2018/07/27	7	60.09	41.3	60.20	62.20	-34.3	5,676	-0.60%
2018/07/26	9	60.97	3	60.50	61.00	6	5,536	0.11%
2018/07/25	11	61.03	0	0.00	60.80	11	5,528	0.20%
2018/07/24	19	61.16	14	60.95	61.10	5	5,503	0.09%
2018/07/23	10	64.89	5	64.26	63.60	5	5,308	0.09%
2018/07/20	19	67.02	4	67.38	67.80	15	5,209	0.29%
2018/07/19	6	67.63	3	68.30	66.30	3	5,284	0.06%
2018/07/18	2	67.20	23	67.70	67.90	-21	5,321	-0.39%
2018/07/16	1	62.60	1	62.60	62.90	0	5,326	0.00%
2018/07/11	2	60.40	1	61.20	60.50	1	6,117	0.02%
2018/07/10	1	59.30	0	0.00	59.40	1	6,364	0.02%
2018/07/02	2	63.90	0	0.00	63.00	2	6,841	0.03%
2018/06/22	6	62.90	0	0.00	62.40	6	6,917	0.09%
2018/06/20	1	63.50	1	64.10	63.30	0	6,947	0.00%
2018/06/19	2	65.70	0	0.00	65.00	2	6,953	0.03%
2018/06/15	1	66.40	0	0.00	66.40	1	6,975	0.01%
2018/06/14	0	0.00	1	67.20	65.50	-1	6,966	-0.01%
2018/06/12	4	65.23	1	65.10	65.10	3	7,191	0.04%
2018/06/11	2	66.60	7	66.43	66.20	-5	7,214	-0.07%
2018/06/08	3	66.80	0	0.00	66.70	3	7,249	0.04%
2018/06/07	4	67.65	3	67.73	66.80	1	7,316	0.01%
2018/06/06	8	69.71	5	69.54	69.50	3	7,194	0.04%
2018/06/05	1	67.10	3	67.10	67.30	-2	7,006	-0.03%
2018/06/04	1	65.80	1	65.60	65.70	0	7,034	0.00%
2018/06/01	1	64.30	0	0.00	64.80	1	7,030	0.01%
2018/05/29	1	67.30	0	0.00	66.00	1	7,029	0.01%
2018/05/28	2	66.55	0	0.00	66.80	2	6,988	0.03%
2018/05/24	2	66.60	2	66.35	66.60	0	7,119	0.00%
2018/05/23	1	64.80	20	64.89	65.10	-19	7,096	-0.27%
2018/05/22	0	0.00	1	64.90	64.50	-1	7,150	-0.01%
2018/05/21	24	66.43	3	66.07	65.10	21	7,327	0.29%
2018/05/18	3	63.90	0	0.00	64.40	3	7,305	0.04%
2018/05/17	3	65.70	0	0.00	64.20	3	7,663	0.04%
2018/05/14	0	0.00	10	65.00	63.80	-10	8,670	-0.12%
2018/05/11	10	65.50	0	0.00	64.50	10	8,955	0.11%
2018/05/10	0	0.00	1	65.00	64.50	-1	9,567	-0.01%
2018/05/08	0	0.00	3	63.07	63.80	-3	10,168	-0.03%
2018/05/04	5	61.02	18	60.84	61.20	-13	10,847	-0.12%
2018/05/03	18	64.87	0	0.00	63.80	18	10,823	0.17%
2018/04/25	0	0.00	1	65.00	65.50	-1	11,423	-0.01%
2018/04/24	12	62.39	10	62.66	62.90	2	11,292	0.02%
2018/04/23	6	67.12	0	0.00	66.00	6	11,038	0.05%
2018/04/20	2	69.20	0	0.00	68.10	2	10,952	0.02%
2018/04/19	2	67.80	13	67.80	67.80	-11	10,791	-0.10%
2018/04/18	25	68.92	21	69.62	68.50	4	10,695	0.04%
2018/04/17	9	73.66	10	73.75	71.00	-1	10,337	-0.01%
2018/04/16	6	79.42	13	79.16	78.20	-7	10,028	-0.07%
2018/04/13	47	77.59	39	77.71	77.50	8	9,783	0.08%
2018/04/12	0	0.00	10	72.30	72.60	-10	9,424	-0.11%
2018/04/11	4	71.25	0	0.00	71.70	4	9,583	0.04%
2018/04/10	6	71.70	0	0.00	71.70	6	9,573	0.06%
2018/04/09	0	0.00	1	71.80	72.70	-1	9,556	-0.01%
2018/03/30	2	73.80	1	74.10	72.70	1	9,500	0.01%
2018/03/29	1	72.40	0	0.00	72.40	1	9,550	0.01%
2018/03/27	0	0.00	12	73.05	73.10	-12	9,510	-0.13%
2018/03/26	0	0.00	1	71.50	71.40	-1	9,514	-0.01%
2018/03/23	2	70.30	2	70.15	71.10	0	9,584	0.00%
2018/03/22	2	73.45	1	74.30	72.50	1	9,572	0.01%
2018/03/21	2	74.65	2	74.00	73.50	0	9,582	0.00%
2018/03/20	0	0.00	1	73.60	73.40	-1	9,571	-0.01%
2018/03/19	2	75.30	1	75.90	74.10	1	9,578	0.01%
2018/03/16	4	73.58	4	73.90	73.50	0	9,445	0.00%
2018/03/15	2	73.40	0	0.00	72.90	2	9,417	0.02%
2018/03/13	2	73.40	15	73.32	73.20	-13	9,506	-0.14%
2018/03/12	0	0.00	2	71.90	71.90	-2	9,604	-0.02%
2018/03/09	3	72.13	5	72.12	70.90	-2	9,821	-0.02%
2018/03/08	30	72.68	2	72.65	72.10	28	9,799	0.29%
2018/03/07	2	70.50	1	70.00	70.20	1	9,717	0.01%
2018/03/05	2	71.05	1	70.80	70.00	1	9,774	0.01%
2018/03/01	0	0.00	4	71.65	71.90	-4	9,791	-0.04%
2018/02/27	4	74.03	2	74.30	72.60	2	9,849	0.02%
2018/02/26	2	73.10	0	0.00	73.20	2	9,747	0.02%
2018/02/23	6	73.05	2	73.70	72.90	4	9,745	0.04%
2018/02/22	6	73.37	11	73.42	72.50	-5	9,784	-0.05%
2018/02/21	5	73.96	11	73.85	73.70	-6	9,834	-0.06%
2018/02/12	3	69.90	7	70.01	68.90	-4	9,840	-0.04%
2018/02/09	16	66.37	24	67.80	69.80	-8	9,841	-0.08%
2018/02/08	24	72.67	8	73.46	70.80	16	9,486	0.17%
2018/02/07	6	78.00	12	78.70	75.50	-6	9,260	-0.06%
2018/02/06	17	78.63	5	79.08	76.60	12	9,230	0.13%
2018/02/05	9	85.50	3	85.10	85.00	6	8,934	0.07%
2018/02/02	29	92.46	42	92.99	91.40	-13	8,933	-0.15%
2018/02/01	40	102.83	46	101.99	101.50	-6	8,656	-0.07%
2018/01/31	10	103.40	26	101.83	104.00	-16	8,489	-0.19%
2018/01/30	18	101.54	8	101.25	99.50	10	8,227	0.12%
2018/01/29	66	100.97	15	101.03	100.50	51	8,091	0.63%
2018/01/26	8	96.56	14	96.21	96.80	-6	7,838	-0.08%
2018/01/25	26	94.60	69	95.15	94.70	-43	7,710	-0.56%
2018/01/24	2	90.30	9	92.32	92.90	-7	7,540	-0.09%
2018/01/23	2	89.35	7	90.04	88.30	-5	7,405	-0.07%
2018/01/22	6	88.30	11	88.90	88.70	-5	7,440	-0.07%
2018/01/19	4	86.87	0	0.00	86.70	4	7,471	0.05%
2018/01/18	0	0.00	5	88.26	86.70	-5	7,480	-0.07%
2018/01/17	4	86.83	0	0.00	87.60	4	7,547	0.05%
2018/01/16	2	86.20	3	87.27	87.60	-1	7,569	-0.01%
2018/01/12	0	0.00	8	85.91	86.10	-8	7,609	-0.11%
2018/01/10	3	84.30	0	0.00	84.50	3	7,841	0.04%
2018/01/09	2	86.20	0	0.00	85.80	2	7,898	0.03%
2018/01/08	1	87.20	2	87.20	87.20	-1	7,993	-0.01%
2018/01/05	20	89.70	1	89.40	87.20	19	7,976	0.24%
2018/01/04	2	84.85	0	0.00	85.80	2	7,890	0.03%
2018/01/02	1	84.10	0	0.00	83.70	1	8,156	0.01%