嘉晶 (3016)-永豐金-市政券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
67.0
漲跌
▼1.0
漲幅
-1.47%
成交量
1,308張
產業
上市半導體類股▼1.04%
795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

嘉晶 (3016)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/06/21	6	66.77	22	66.90	67.00	-16	1,256	-1.27%
2024/06/20	3	68.43	3	68.33	68.00	0	1,247	0.00%
2024/06/19	3.1	67.76	3	67.40	66.80	0.1	1,265	0.00%
2024/06/18	2	68.20	5	66.82	68.00	-3	1,255	-0.24%
2024/06/17	6.1	67.05	9	66.88	66.80	-2.9	1,227	-0.24%
2024/06/14	10	66.20	16	67.18	67.80	-6	1,216	-0.49%
2024/06/13	2	64.20	3	63.50	63.80	-1	1,145	-0.09%
2024/06/12	25	63.87	2	63.25	63.70	23	1,158	1.99%
2024/06/11	3	62.43	0	0.00	61.60	3	1,163	0.26%
2024/06/07	2	63.15	2	63.60	63.80	0	1,220	0.00%
2024/06/03	0	0.00	1	61.80	61.70	-1	1,617	-0.06%
2024/05/31	1	63.90	3	63.33	62.30	-2	1,623	-0.12%
2024/05/30	2	62.80	13	62.34	62.50	-11	1,617	-0.68%
2024/05/29	0	0.00	1	63.80	62.80	-1	1,614	-0.06%
2024/05/28	10	63.10	3	62.77	63.40	7	1,602	0.44%
2024/05/27	2.2	60.43	2	60.60	60.60	0.2	1,568	0.01%
2024/05/24	1	58.80	0	0.00	58.80	1	1,567	0.07%
2024/05/23	0	0.00	13	61.12	59.40	-13	1,566	-0.83%
2024/05/21	5.1	61.63	0	0.00	61.30	5.1	1,563	0.33%
2024/05/20	2	62.30	1	62.00	62.20	1	1,560	0.06%
2024/05/16	10	60.35	1	60.30	60.80	9	1,536	0.59%
2024/05/14	1	60.40	0	0.00	60.50	1	1,536	0.07%
2024/05/10	0	0.00	1	59.50	59.90	-1	1,538	-0.06%
2024/05/07	1	60.20	2	59.95	60.00	-1	1,536	-0.07%
2024/05/06	1	60.10	21	60.11	60.40	-20	1,532	-1.30%
2024/05/03	1	60.60	1	60.90	60.30	0	1,526	0.00%
2024/05/02	0	0.00	0	61.30	61.30	0	1,524	0.00%
2024/04/29	1	61.50	3.2	61.84	62.40	-2.2	1,511	-0.15%
2024/04/26	0.1	61.22	15	61.27	61.50	-14.9	1,497	-1.00%
2024/04/25	4	61.55	4	62.15	61.60	0	1,489	0.00%
2024/04/24	0.2	60.00	0.4	60.00	60.70	-0.2	1,461	-0.02%
2024/04/19	1.1	58.91	0.1	59.00	58.60	1	1,439	0.07%
2024/04/18	24.1	62.10	17.2	62.35	61.20	6.9	1,414	0.49%
2024/04/17	0	0.00	11.6	62.38	62.40	-11.6	1,307	-0.89%
2024/04/16	0.2	57.05	28	57.51	56.80	-27.8	1,282	-2.17%
2024/04/15	1	59.20	1	59.20	58.90	0	1,270	0.00%
2024/04/12	0	0.00	22	61.05	60.70	-22	1,255	-1.75%
2024/04/11	4.4	61.39	3	61.57	60.80	1.4	1,237	0.11%
2024/04/10	33	61.78	9.1	62.08	61.20	23.9	1,215	1.97%
2024/04/09	5	59.90	2	59.25	60.10	3	1,174	0.26%
2024/04/08	2	59.55	12	59.76	59.50	-10	1,171	-0.85%
2024/04/03	14.2	61.13	0	0.00	60.80	14.2	1,164	1.21%
2024/04/02	8	61.04	3	61.33	61.60	5	1,155	0.43%
2024/04/01	19	61.67	12.6	61.85	61.50	6.4	1,133	0.56%
2024/03/29	2	59.90	2	60.30	59.60	0	1,052	0.00%
2024/03/28	6.4	59.77	6.1	59.40	59.30	0.2	1,038	0.02%
2024/03/27	16.4	57.60	1	57.50	57.50	15.4	1,006	1.53%
2024/03/26	1.2	57.63	2	57.70	57.00	-0.8	1,004	-0.08%
2024/03/25	3	59.30	2	59.00	58.80	1	999	0.10%
2024/03/22	7	60.19	9	60.33	59.10	-2	999	-0.20%
2024/03/21	1.1	57.52	1	57.50	57.70	0.1	973	0.01%
2024/03/20	1	57.00	1	57.10	56.60	0	993	0.00%
2024/03/19	15	57.67	3	58.10	57.50	12	989	1.21%
2024/03/18	7.1	57.35	9	56.81	56.70	-1.9	975	-0.19%
2024/03/15	20.2	58.64	18	58.08	58.00	2.2	972	0.23%
2024/03/14	4	58.90	1.1	59.94	60.10	2.9	949	0.31%
2024/03/13	20.3	61.47	20	60.88	60.00	0.3	922	0.03%
2024/03/12	183	60.82	169.8	62.95	61.70	13.2	861	1.53%	大買/大賣/
2024/03/11	89.1	60.70	120.4	59.43	61.90	-31.3	617	-5.07%	大賣/
2024/03/08	0	0.00	21.7	56.30	56.30	-21.7	509	-4.26%
2024/03/07	0.3	51.57	0	0.00	51.20	0.3	451	0.07%
2024/03/06	2.3	53.27	0	0.00	52.10	2.3	454	0.51%
2024/03/05	0.2	53.65	0	0.00	53.50	0.2	459	0.04%
2024/03/04	1.1	54.19	3	54.00	54.20	-1.9	461	-0.42%
2024/03/01	0.2	54.05	0	0.00	53.80	0.2	459	0.04%
2024/02/27	0.3	54.16	0	0.00	54.10	0.3	462	0.06%
2024/02/26	0.1	54.30	2	54.10	54.80	-1.9	461	-0.41%
2024/02/23	2	55.05	2	54.70	54.00	0	461	0.00%
2024/02/22	0.3	54.50	0	0.00	54.50	0.3	469	0.05%
2024/02/21	0.7	54.94	0	0.00	54.90	0.7	469	0.14%
2024/02/20	3	54.80	0	0.00	54.80	3	471	0.64%
2024/02/15	2.2	54.19	3	54.40	55.00	-0.8	464	-0.17%
2024/02/05	2.1	54.15	1	53.90	54.40	1.1	459	0.24%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.02%
2024/02/01	6	55.73	1	55.70	55.60	5	450	1.11%
2024/01/29	0.1	57.50	1	57.30	57.10	-0.9	450	-0.20%
2024/01/25	17	57.00	0	0.00	56.90	17	469	3.62%
2024/01/18	2	56.60	3	56.50	56.60	-1	503	-0.20%
2024/01/17	0.2	56.70	0	0.00	56.60	0.2	505	0.04%
2024/01/16	0.3	57.43	0	0.00	57.10	0.3	501	0.06%
2024/01/12	0	0.00	1	58.30	58.20	-1	499	-0.20%
2024/01/11	0	0.00	0	59.30	58.70	0	502	0.00%
2024/01/10	5.3	58.02	0	0.00	57.90	5.3	507	1.04%
2024/01/09	0.1	59.50	0	59.90	59.10	0.1	505	0.02%
2024/01/04	5	60.00	0	0.00	59.60	5	504	0.99%
2024/01/03	0.1	60.80	0	0.00	60.40	0.1	505	0.02%
2024/01/02	0	0.00	1	61.50	61.30	-1	500	-0.20%
2023/12/28	0	0.00	1	62.60	62.50	-1	497	-0.20%
2023/12/27	0	0.00	4	63.30	63.00	-4	496	-0.80%
2023/12/26	4.1	62.70	0	0.00	63.00	4.1	496	0.83%
2023/12/20	3	62.87	3	62.50	62.50	0	501	0.00%
2023/12/19	6	64.60	4	63.35	63.30	2	504	0.40%
2023/12/18	15	64.37	7	63.94	64.00	8	501	1.60%
2023/12/15	1	64.70	3	64.90	64.50	-2	478	-0.42%
2023/12/13	1	63.30	0	0.00	62.00	1	453	0.22%
2023/12/12	3	63.27	1	63.80	63.00	2	451	0.44%
2023/12/05	3	63.63	2	63.30	63.60	1	446	0.22%
2023/11/30	0	0.00	5	64.72	65.30	-5	431	-1.16%
2023/11/29	2	64.20	0.2	64.40	64.20	1.8	417	0.44%
2023/11/28	1	63.20	1	63.00	63.30	0	415	0.00%
2023/11/22	1	62.60	3	63.20	63.20	-2	406	-0.49%
2023/11/21	0	0.00	1.2	63.56	63.10	-1.2	401	-0.29%
2023/11/17	0	0.00	4.2	61.30	61.30	-4.2	393	-1.07%
2023/11/16	0	0.00	0	60.70	60.70	0	389	0.00%
2023/11/15	4.1	60.99	2.8	60.53	61.00	1.3	392	0.32%
2023/11/14	0.2	59.90	0	0.00	59.70	0.2	389	0.04%
2023/11/13	0.2	60.20	0	0.00	59.80	0.2	394	0.04%
2023/11/10	2	59.70	0.1	59.70	59.70	1.9	406	0.47%
2023/11/09	0.2	59.97	2	60.20	59.80	-1.9	416	-0.44%
2023/11/08	0	0.00	1	60.40	60.30	-1	431	-0.23%
2023/11/07	1	60.70	12	60.53	60.90	-11	435	-2.52%
2023/11/06	0	0.00	2	60.65	60.60	-2	447	-0.45%
2023/11/03	6.1	60.59	0	0.00	59.70	6.1	446	1.36%
2023/11/02	7.3	59.97	1	59.80	60.00	6.3	448	1.40%
2023/11/01	3	60.73	5	61.30	60.30	-2	437	-0.46%
2023/10/31	0.2	57.40	0	0.00	57.20	0.2	408	0.04%
2023/10/20	1	57.50	0	0.00	57.50	1	489	0.20%
2023/10/05	1	57.50	0	0.00	57.50	1	802	0.12%
2023/09/27	1	57.40	0	0.00	57.20	1	1,156	0.09%
2023/09/26	2.3	58.24	0	0.00	57.80	2.3	1,160	0.20%
2023/09/20	0	0.00	0.3	62.40	61.80	-0.3	1,152	-0.03%
2023/09/18	0	0.00	0.3	63.00	62.70	-0.3	1,163	-0.03%
2023/09/14	0	0.00	0.2	62.20	62.20	-0.2	1,165	-0.02%
2023/09/13	0	0.00	1	61.30	61.40	-1	1,165	-0.09%
2023/09/11	1	59.70	0	0.00	59.40	1	1,188	0.08%
2023/09/05	0	0.00	0.5	61.80	61.70	-0.5	1,231	-0.04%
2023/08/18	1	57.80	0	0.00	57.70	1	1,312	0.08%
2023/08/15	1	58.40	0	0.00	58.20	1	1,296	0.08%
2023/08/14	0.2	59.30	0	0.00	58.90	0.2	1,290	0.02%
2023/08/11	0	0.00	1	61.50	61.60	-1	1,277	-0.08%
2023/08/02	1	65.00	0	0.00	64.50	1	1,253	0.08%
2023/08/01	1	66.30	0	0.00	66.10	1	1,243	0.08%
2023/07/31	2	66.75	0	0.00	65.70	2	1,234	0.16%
2023/07/28	1	67.90	0	0.00	67.70	1	1,223	0.08%
2023/07/27	0	0.00	1	66.10	66.10	-1	1,206	-0.08%
2023/07/26	5	64.74	0	0.00	64.60	5	1,204	0.41%
2023/07/24	1	65.80	0	0.00	65.70	1	1,204	0.08%
2023/07/21	1	67.80	0	0.00	67.90	1	1,184	0.08%
2023/07/19	0.2	68.40	2	69.20	67.00	-1.8	1,184	-0.15%
2023/07/18	3.2	68.88	3	68.80	69.00	0.2	1,193	0.02%
2023/07/17	1	69.00	15	70.24	70.80	-14	1,183	-1.18%
2023/07/14	0	0.00	3	71.50	71.50	-3	1,150	-0.26%
2023/07/13	9	72.74	3	72.40	71.00	6	1,122	0.53%
2023/07/12	6	72.17	6	72.07	72.30	0	1,078	0.00%
2023/07/11	10	73.68	7	72.97	72.20	3	1,012	0.30%
2023/07/10	10	68.83	11	69.36	69.70	-1	836	-0.12%
2023/07/06	0	0.00	3.5	65.30	64.60	-3.5	722	-0.48%
2023/07/04	0	0.00	0.2	65.60	65.20	-0.2	679	-0.02%
2023/07/03	0	0.00	0	65.10	64.80	0	676	0.00%
2023/06/30	0.2	64.76	0	0.00	65.40	0.2	673	0.02%
2023/06/27	1	63.70	0	0.00	63.10	1	679	0.15%
2023/06/26	0.5	64.00	0	0.00	63.60	0.5	678	0.07%
2023/06/21	2	65.05	0	0.00	65.20	2	677	0.30%
2023/06/16	1	65.80	7	65.79	65.50	-6	686	-0.87%
2023/06/15	8	66.96	0	0.00	66.70	8	685	1.17%
2023/06/12	0	0.00	1	65.80	65.50	-1	646	-0.15%
2023/06/08	1	64.50	0	0.00	64.10	1	653	0.15%
2023/06/07	1	65.60	0	0.00	65.40	1	666	0.15%
2023/06/06	1	63.90	0	0.00	63.70	1	663	0.15%
2023/06/05	3	67.07	2	66.00	66.00	1	661	0.15%
2023/05/26	1	63.20	0	0.00	63.00	1	693	0.14%
2023/05/25	0	0.00	2	63.60	63.60	-2	694	-0.29%
2023/05/18	0	0.00	2	63.90	63.60	-2	714	-0.28%
2023/05/15	0	0.00	9	61.07	61.20	-9	714	-1.26%
2023/04/27	4	61.95	0	0.00	61.60	4	788	0.51%
2023/04/26	0.3	62.50	2	61.50	62.70	-1.7	776	-0.22%
2023/04/25	2	63.30	0	0.00	62.10	2	776	0.26%
2023/04/24	1	64.00	0	0.00	64.20	1	764	0.13%
2023/04/21	0	0.00	1	64.90	64.50	-1	756	-0.13%
2023/04/20	2	68.10	2	68.80	67.60	0	729	0.00%
2023/04/19	1	69.70	0	0.00	69.50	1	714	0.14%
2023/04/18	0.5	70.50	0	0.00	70.10	0.5	716	0.07%
2023/04/17	2	70.15	1	69.20	71.50	1	705	0.14%
2023/04/14	1	69.80	0	0.00	69.80	1	686	0.15%
2023/04/13	1	70.70	0	0.00	69.90	1	680	0.15%
2023/04/07	1	71.40	0	0.00	71.40	1	667	0.15%
2023/03/31	1	71.10	0	0.00	71.10	1	672	0.15%
2023/03/20	2	71.60	0	0.00	71.60	2	690	0.29%
2023/03/14	2	70.00	0	0.00	69.60	2	709	0.28%
2023/03/10	1	71.20	0	0.00	71.10	1	712	0.14%
2023/03/08	1	73.00	0	0.00	73.20	1	740	0.14%
2023/03/07	1	73.80	0	0.00	73.40	1	738	0.14%
2023/03/06	0	0.00	0	73.00	73.30	0	725	0.00%
2023/03/03	3	72.07	2	71.90	71.90	1	712	0.14%
2023/03/02	1	73.60	0	0.00	73.50	1	673	0.15%
2023/03/01	1	75.00	0	0.00	75.00	1	674	0.15%
2023/02/24	2	76.00	1	77.00	75.60	1	680	0.15%
2023/02/22	2	75.85	0	0.00	75.60	2	706	0.28%
2023/02/20	0	0.00	1	77.00	77.80	-1	740	-0.14%
2023/02/17	1	76.10	0	0.00	76.00	1	791	0.13%
2023/02/14	1	76.10	0	0.00	76.10	1	853	0.12%
2023/02/10	0	0.00	1	77.70	76.50	-1	910	-0.11%
2023/02/02	0	0.00	1	79.10	79.20	-1	946	-0.11%
2023/02/01	0	0.00	1	77.00	77.00	-1	937	-0.11%
2023/01/16	0	0.00	1	71.70	72.30	-1	969	-0.10%
2023/01/03	0	0.00	1	70.20	71.10	-1	1,136	-0.09%
2022/12/20	1	72.90	1	73.40	71.20	0	1,465	0.00%
2022/12/19	0	0.00	2	73.30	73.60	-2	1,504	-0.13%
2022/12/07	2	79.40	0	0.00	76.50	2	1,746	0.11%
2022/12/05	0.4	81.70	2	82.10	82.00	-1.6	1,923	-0.08%
2022/12/02	2	81.70	0	0.00	81.60	2	1,938	0.10%
2022/12/01	4	81.50	3	81.90	81.90	1	1,939	0.05%
2022/11/30	5	77.70	3	78.30	78.60	2	1,930	0.10%
2022/11/29	0	0.00	1	75.50	76.90	-1	1,943	-0.05%
2022/11/28	1	78.10	5	77.70	77.30	-4	1,963	-0.20%
2022/11/21	0	0.00	1	78.30	77.70	-1	2,068	-0.05%
2022/11/18	0	0.00	2	79.70	78.20	-2	2,111	-0.09%
2022/11/17	3	78.87	0	0.00	79.30	3	2,151	0.14%
2022/11/16	0	0.00	4	77.80	78.00	-4	2,186	-0.18%
2022/11/15	4	77.35	0	0.00	78.50	4	2,266	0.18%
2022/11/14	1	75.90	2	76.20	76.20	-1	2,348	-0.04%
2022/11/11	0	0.00	2	77.50	75.00	-2	2,388	-0.08%
2022/11/10	2	74.60	0	0.00	74.30	2	2,360	0.08%
2022/11/07	0	0.00	1	72.50	72.40	-1	2,357	-0.04%
2022/11/04	0	0.00	2	71.60	72.00	-2	2,384	-0.08%
2022/11/02	2	70.60	0	0.00	70.60	2	2,407	0.08%
2022/11/01	1	68.80	0	0.00	69.30	1	2,398	0.04%
2022/10/19	2	70.50	0	0.00	69.00	2	2,428	0.08%
2022/10/13	0	0.00	1	69.50	66.10	-1	2,491	-0.04%
2022/10/12	1	72.40	0	0.00	70.80	1	2,472	0.04%
2022/10/11	0	0.00	2	73.50	71.50	-2	2,471	-0.08%
2022/10/07	2	78.00	0	0.00	77.30	2	2,505	0.08%
2022/10/05	13	77.11	12	78.50	77.60	1	2,515	0.04%
2022/10/04	0	0.00	2	74.65	77.60	-2	2,490	-0.08%
2022/10/03	1	70.50	0	0.00	73.10	1	2,480	0.04%
2022/09/30	2	72.85	0	0.00	72.70	2	2,521	0.08%
2022/09/27	0	0.00	3	78.60	78.50	-3	2,480	-0.12%
2022/09/26	6	82.00	9	81.07	79.50	-3	2,484	-0.12%
2022/09/19	0	0.00	4	87.10	86.50	-4	2,432	-0.16%
2022/09/16	3	89.10	0	0.00	87.60	3	2,424	0.12%
2022/09/15	0	0.00	2	91.10	89.50	-2	2,436	-0.08%
2022/09/14	2	88.00	0	0.00	91.40	2	2,451	0.08%
2022/09/13	5	91.76	8	91.05	90.70	-3	2,455	-0.12%
2022/09/12	5	90.00	2	89.90	89.60	3	2,384	0.13%
2022/09/06	0	0.00	5	82.16	80.70	-5	2,376	-0.21%
2022/09/05	0	0.00	3	85.10	83.60	-3	2,371	-0.13%
2022/09/01	1	89.60	0	0.00	88.00	1	2,362	0.04%
2022/08/31	0	0.00	1	89.00	89.70	-1	2,353	-0.04%
2022/08/30	1	88.50	0	0.00	89.30	1	2,390	0.04%
2022/08/29	1	88.00	0	0.00	87.40	1	2,394	0.04%
2022/08/25	1	91.00	0	0.00	90.60	1	2,380	0.04%
2022/08/24	1	91.70	0	0.00	89.20	1	2,369	0.04%
2022/08/22	3	92.83	1	92.80	93.00	2	2,363	0.08%
2022/08/19	0	0.00	4	91.30	91.40	-4	2,275	-0.18%
2022/08/18	2	87.55	1	89.20	87.40	1	2,164	0.05%
2022/08/16	2	86.40	0	0.00	85.90	2	2,170	0.09%
2022/08/15	1	86.10	0	0.00	86.50	1	2,193	0.05%
2022/08/12	0	0.00	3	83.90	84.70	-3	2,209	-0.14%
2022/08/11	4	84.68	3	85.13	83.60	1	2,261	0.04%
2022/08/10	1	82.00	0	0.00	82.20	1	2,329	0.04%
2022/08/04	0	0.00	2	76.70	77.90	-2	2,600	-0.08%
2022/08/01	1	83.00	0	0.00	82.70	1	2,723	0.04%
2022/07/22	0	0.00	1	84.60	83.30	-1	2,765	-0.04%
2022/07/21	2	84.80	0	0.00	84.80	2	2,803	0.07%
2022/07/20	1	82.20	0	0.00	83.40	1	2,798	0.04%
2022/07/18	0	0.00	1	81.30	81.10	-1	2,794	-0.04%
2022/07/11	0	0.00	2	79.35	79.50	-2	2,760	-0.07%
2022/07/08	3	78.63	1	79.90	78.90	2	2,761	0.07%
2022/07/07	0	0.00	1	75.10	76.90	-1	2,740	-0.04%
2022/07/05	1	78.80	0	0.00	78.60	1	2,813	0.04%
2022/06/28	0	0.00	1	92.70	92.30	-1	2,841	-0.04%
2022/06/23	1	89.60	0	0.00	90.00	1	3,085	0.03%
2022/06/21	5	93.42	7	92.43	93.50	-2	3,596	-0.06%
2022/06/20	2	91.20	0	0.00	88.20	2	3,649	0.05%
2022/06/16	6	98.30	2	102.50	97.20	4	3,870	0.10%
2022/06/15	8	103.75	8	100.63	100.50	0	4,103	0.00%
2022/06/14	0	0.00	4	101.50	103.50	-4	4,666	-0.09%
2022/06/09	0	0.00	1	105.50	107.00	-1	5,839	-0.02%
2022/06/08	2	106.25	1	107.50	106.00	1	6,001	0.02%
2022/06/02	1	105.00	0	0.00	105.00	1	6,065	0.02%
2022/06/01	2	105.00	0	0.00	105.50	2	6,063	0.03%
2022/05/31	3	104.50	1	104.00	104.00	2	6,049	0.03%
2022/05/25	1	97.30	1	101.00	100.50	0	6,052	0.00%
2022/05/23	1	100.50	1	100.00	99.40	0	6,059	0.00%
2022/05/19	1	97.00	2	98.05	100.50	-1	6,052	-0.02%
2022/05/18	26	98.69	25	99.20	98.90	1	6,030	0.02%
2022/05/17	1	97.50	2	98.75	99.10	-1	5,948	-0.02%
2022/05/16	6	96.48	5	98.00	96.10	1	5,933	0.02%
2022/05/13	2	96.15	4	96.58	96.30	-2	5,885	-0.03%
2022/05/12	0	0.00	1	94.40	92.20	-1	5,845	-0.02%
2022/05/11	17	96.07	15	95.10	96.00	2	5,884	0.03%
2022/05/10	1	89.50	1	92.10	93.60	0	5,851	0.00%
2022/05/06	0	0.00	1	92.10	92.80	-1	5,852	-0.02%
2022/05/03	0	0.00	1	92.70	93.40	-1	5,882	-0.02%
2022/04/29	1	94.00	0	0.00	92.20	1	5,928	0.02%
2022/04/27	0	0.00	2	88.70	92.10	-2	5,941	-0.03%
2022/04/21	0	0.00	2	106.50	106.50	-2	5,936	-0.03%
2022/04/20	0	0.00	1	108.00	106.50	-1	5,993	-0.02%
2022/04/19	2	107.75	0	0.00	106.50	2	6,020	0.03%
2022/04/18	2	104.50	1	106.00	104.00	1	6,072	0.02%
2022/04/15	3	105.50	0	0.00	105.50	3	6,120	0.05%
2022/04/14	4	109.00	4	109.50	109.00	0	6,212	0.00%
2022/04/13	1	106.50	1	107.50	109.00	0	6,242	0.00%
2022/04/12	4	106.50	4	107.50	106.00	0	6,281	0.00%
2022/04/11	3	108.67	2	109.50	106.00	1	6,312	0.02%
2022/04/08	3	108.50	0	0.00	108.50	3	6,311	0.05%
2022/04/07	9	110.89	9	108.67	107.50	0	6,321	0.00%
2022/04/06	1	112.50	0	113.50	112.00	1	6,349	0.02%
2022/04/01	0	0.00	0	116.00	116.00	0	6,389	0.00%
2022/03/30	2	121.00	6	119.50	120.50	-4	6,377	-0.06%
2022/03/29	3	119.67	0	0.00	118.50	3	6,436	0.05%
2022/03/28	5	119.60	5	119.60	120.50	0	6,405	0.00%
2022/03/25	17	127.03	9	125.50	119.50	8	6,349	0.13%
2022/03/24	1	124.50	85	119.79	125.50	-84	5,990	-1.40%
2022/03/23	0	0.00	1	124.95	122.00	-1	6,054	-0.02%
2022/03/22	2	124.74	2	123.50	123.50	0	6,362	0.00%
2022/03/21	27	124.20	23	125.33	124.50	4	6,365	0.06%
2022/03/18	0	0.00	3	121.00	125.00	-3	6,294	-0.05%
2022/03/17	99	123.57	20.1	121.14	123.00	78.9	6,183	1.28%
2022/03/16	10	116.90	7.3	116.99	115.00	2.7	5,906	0.05%
2022/03/15	28	114.61	24	112.33	114.00	4	5,459	0.07%
2022/03/14	96	107.96	97	105.48	109.00	-1	4,994	-0.02%
2022/03/11	84.1	104.54	82	108.45	104.50	2.1	4,864	0.04%
2022/03/10	1	106.00	3	108.00	110.00	-2	4,718	-0.04%
2022/03/09	0	100.50	1	100.50	100.00	-1	4,718	-0.02%
2022/03/08	2	98.50	10	99.04	98.40	-8	4,766	-0.17%
2022/03/07	0	0.00	6	100.00	101.00	-6	4,775	-0.13%
2022/03/04	0	0.00	8	108.50	107.00	-8	4,872	-0.16%
2022/03/03	91	110.98	90	112.50	108.50	1	5,013	0.02%
2022/03/02	87	107.28	85	108.50	109.00	2	5,048	0.04%
2022/03/01	63	107.22	63	107.63	107.50	0	5,096	0.00%
2022/02/25	55	103.00	59	104.04	106.50	-4	5,221	-0.08%
2022/02/24	5	101.00	0	0.00	100.00	5	5,761	0.09%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/21	0.1	109.00	0	0.00	110.50	0.1	8,313	0.00%
2022/02/18	3	112.00	9	111.50	111.50	-6	9,087	-0.07%
2022/02/17	9	112.50	0	0.00	112.50	9	9,524	0.09%
2022/02/11	2.1	120.43	2	118.75	118.00	0.1	9,939	0.00%
2022/02/10	0.1	115.50	0	0.00	114.50	0.1	9,912	0.00%
2022/02/07	9	110.50	10	106.50	112.00	-1	10,339	-0.01%
2022/01/26	3	113.50	5	111.60	111.50	-2	10,638	-0.02%
2022/01/24	2	114.50	4	114.00	115.50	-2	11,581	-0.02%
2022/01/21	4	116.00	8	117.00	113.50	-4	11,898	-0.03%
2022/01/20	1	118.00	0	0.00	118.50	1	11,940	0.01%
2022/01/19	0	0.00	1	118.00	120.00	-1	12,013	-0.01%
2022/01/18	1	122.50	1	120.50	120.50	0	12,389	0.00%
2022/01/17	15	123.10	0	0.00	123.00	15	12,488	0.12%
2022/01/14	4	119.50	1.1	118.73	120.50	2.9	12,605	0.02%
2022/01/13	1	118.50	62	119.52	120.00	-61	12,797	-0.48%
2022/01/11	0	0.00	3	122.00	122.00	-3	13,014	-0.02%
2022/01/10	2	128.00	0	0.00	129.50	2	13,107	0.02%
2022/01/07	4	124.63	1	125.00	125.00	3	13,160	0.02%
2022/01/06	0.1	129.50	1	129.00	129.50	-1	13,123	-0.01%
2022/01/05	5	131.80	0	0.00	130.00	5	13,149	0.04%
2022/01/04	1.1	137.40	1	138.50	137.50	0.1	13,135	0.00%
2022/01/03	0	0.00	2	137.50	137.50	-2	13,183	-0.02%
2021/12/30	1	134.00	0	0.00	133.50	1	13,204	0.01%
2021/12/29	1	137.00	1	136.50	136.00	0	13,255	0.00%
2021/12/28	0	0.00	5.1	137.49	135.00	-5.1	13,264	-0.04%
2021/12/27	1	136.02	0	0.00	136.50	1	13,275	0.01%
2021/12/24	2	132.00	0	0.00	132.50	2	13,296	0.02%
2021/12/23	6	137.83	6	135.00	134.00	0	13,322	0.00%
2021/12/22	3	132.17	1	131.00	131.00	2	13,277	0.02%
2021/12/20	2	132.25	1	132.52	132.50	1	13,692	0.01%
2021/12/17	5.1	133.32	4	132.00	132.00	1.1	13,819	0.01%
2021/12/16	84	144.05	39	140.05	141.00	45	14,213	0.32%
2021/12/15	6	133.67	10	136.50	136.50	-4	13,899	-0.03%
2021/12/14	38.1	133.60	19	131.97	133.00	19.1	13,906	0.14%
2021/12/13	2	134.25	7	135.36	136.00	-5	13,784	-0.04%
2021/12/10	10	137.55	4	136.50	137.00	6	13,669	0.04%
2021/12/09	5	144.00	2	142.25	142.50	3	13,430	0.02%
2021/12/08	1	150.51	1.2	151.17	150.50	-0.2	13,402	0.00%
2021/12/07	1	149.00	4	149.00	147.50	-3	13,471	-0.02%
2021/12/06	0	151.00	53	150.00	150.00	-53	13,556	-0.39%
2021/12/03	0	152.00	0	0.00	153.00	0	13,616	0.00%
2021/12/02	0	0.00	2	148.50	148.00	-2	13,592	-0.01%
2021/11/30	2	148.50	2	148.75	146.00	0	13,653	0.00%
2021/11/29	1	148.50	2	150.75	148.50	-1	13,839	-0.01%
2021/11/26	2	137.50	6	142.00	140.00	-4	13,757	-0.03%
2021/11/24	35	141.54	3	140.50	145.50	32	13,763	0.23%
2021/11/23	37	139.69	30	143.08	135.50	7	13,751	0.05%
2021/11/22	84	146.44	60	146.12	149.00	24	13,594	0.18%
2021/11/19	36	139.28	41	136.73	143.00	-5	12,777	-0.04%
2021/11/18	72	129.99	64	130.14	130.00	8	12,539	0.06%
2021/11/17	113.2	123.87	114.7	120.16	127.50	-1.5	11,358	-0.01%	大買/大賣/
2021/11/16	0	0.00	167	114.65	116.00	-167	10,703	-1.56%	大賣/鉅額交易
2021/11/15	190	104.83	42	104.30	105.50	148	10,283	1.44%	大買/鉅額交易
2021/11/12	7	99.47	8	98.20	98.00	-1	10,110	-0.01%
2021/11/11	3	99.83	4	99.50	98.00	-1	10,074	-0.01%
2021/11/10	2	97.00	1	97.00	97.00	1	10,002	0.01%
2021/11/09	2	96.60	0	0.00	96.20	2	9,974	0.02%
2021/11/08	9.2	97.61	8	98.25	96.60	1.2	9,905	0.01%
2021/11/05	9	102.89	10	103.30	101.50	-1	9,816	-0.01%
2021/11/04	5	103.20	4	104.25	102.00	1	9,625	0.01%
2021/11/03	25	108.02	29	103.19	103.50	-4	9,584	-0.04%
2021/11/02	101	104.82	97	106.86	107.00	4	9,378	0.04%	大買/
2021/11/01	3	99.83	67	104.37	104.50	-64	8,770	-0.73%
2021/10/29	16	96.84	16	96.99	95.30	0	8,593	0.00%
2021/10/28	3	94.13	0	0.00	94.70	3	8,313	0.04%
2021/10/27	1	94.30	1	94.30	94.30	0	8,304	0.00%
2021/10/26	10	96.53	13.1	95.48	92.90	-3.1	8,334	-0.04%
2021/10/25	9	94.42	1	95.50	94.70	8	8,093	0.10%
2021/10/21	9	96.10	15	95.09	93.00	-6	8,367	-0.07%
2021/10/20	5	94.04	9	94.72	94.50	-4	8,523	-0.05%
2021/10/19	3	91.57	3	92.93	93.20	0	8,626	0.00%
2021/10/18	3	89.53	5.1	90.03	92.00	-2.1	8,907	-0.02%
2021/10/15	7	87.26	8	87.46	87.40	-1	9,479	-0.01%
2021/10/13	10.2	85.33	8	86.41	84.20	2.2	10,360	0.02%
2021/10/12	6	86.93	4.1	87.63	87.50	1.9	10,411	0.02%
2021/10/08	43	86.54	43	85.98	86.50	0	10,592	0.00%
2021/10/07	1	84.40	2	85.30	85.60	-1	10,742	-0.01%
2021/10/06	3	81.70	1	80.50	80.50	2	10,925	0.02%
2021/10/05	2	79.10	2	78.95	81.60	0	11,096	0.00%
2021/10/01	1.1	82.73	7	83.74	82.50	-5.9	11,064	-0.05%
2021/09/30	9	87.63	7	87.99	88.80	2	11,233	0.02%
2021/09/29	35	88.91	20.1	88.69	87.00	14.9	11,390	0.13%
2021/09/28	79.2	92.43	3	93.60	92.80	76.2	11,362	0.67%
2021/09/27	4.3	94.99	41	93.84	93.10	-36.7	11,275	-0.33%
2021/09/24	43	92.52	84	93.74	92.50	-41	10,931	-0.38%
2021/09/23	111	93.94	45.1	95.39	92.80	65.9	10,775	0.61%	大買/
2021/09/22	11	90.32	23	89.24	90.20	-12	10,249	-0.12%
2021/09/17	0	0.00	5	89.26	89.90	-5	10,192	-0.05%
2021/09/15	1	84.70	0	0.00	84.90	1	10,159	0.01%
2021/09/14	1	88.20	1	88.80	87.70	0	10,194	0.00%
2021/09/13	5.1	87.97	1	87.10	87.50	4.1	10,197	0.04%
2021/09/10	6	88.22	4	87.65	88.50	2	10,248	0.02%
2021/09/09	9	87.02	9	86.52	86.40	0	10,371	0.00%
2021/09/08	16	83.23	23	82.66	82.70	-7	10,309	-0.07%
2021/09/07	3	86.93	0	0.00	86.70	3	10,348	0.03%
2021/09/06	33	89.13	3	89.53	88.20	30	10,532	0.28%
2021/09/03	2	90.70	0	0.00	90.80	2	10,487	0.02%
2021/09/02	25	94.80	21	91.51	90.40	4	10,452	0.04%
2021/09/01	3	91.20	4	91.38	91.50	-1	10,169	-0.01%
2021/08/31	2	89.95	6	90.20	90.00	-4	10,126	-0.04%
2021/08/30	0	0.00	41	89.33	89.80	-41	10,060	-0.41%
2021/08/27	33	88.57	22	91.03	88.10	11	10,018	0.11%
2021/08/26	154	90.63	83	93.22	90.40	71	9,987	0.71%	大買/
2021/08/25	11	88.48	8	91.23	92.00	3	9,599	0.03%
2021/08/24	1	83.10	1	84.20	83.70	0	9,484	0.00%
2021/08/23	2	84.80	1	84.40	83.70	1	9,416	0.01%
2021/08/20	14	80.71	14	81.39	80.60	0	9,279	0.00%
2021/08/19	1	80.10	1	81.70	78.10	0	9,155	0.00%
2021/08/18	32	78.43	31	80.81	81.50	1	9,166	0.01%
2021/08/17	0	0.00	25	79.12	76.90	-25	9,205	-0.27%
2021/08/16	3	80.67	32	80.86	81.10	-29	9,155	-0.32%
2021/08/13	13	82.50	15	81.00	81.00	-2	9,127	-0.02%
2021/08/12	3	84.10	3	84.50	84.50	0	9,106	0.00%
2021/08/11	43	83.68	36	84.92	82.80	7	9,120	0.08%
2021/08/10	1	86.60	9	86.50	86.00	-8	9,082	-0.09%
2021/08/09	2	85.80	23	86.63	86.40	-21	9,063	-0.23%
2021/08/06	22	90.61	3	88.97	88.20	19	8,992	0.21%
2021/08/05	13	93.08	2	93.80	93.70	11	8,885	0.12%
2021/08/04	4	93.48	10	93.92	92.20	-6	8,890	-0.07%
2021/08/03	1	91.50	3	91.50	91.80	-2	8,790	-0.02%
2021/08/02	4	93.78	5	92.86	93.00	-1	8,720	-0.01%
2021/07/30	4	93.35	3	92.87	91.10	1	8,671	0.01%
2021/07/29	18	92.66	19	91.91	94.10	-1	8,570	-0.01%
2021/07/27	35	102.66	32	102.34	98.60	3	8,277	0.04%
2021/07/26	53	103.86	37	104.11	105.00	16	8,030	0.20%
2021/07/23	7	98.14	11	97.93	97.80	-4	7,672	-0.05%
2021/07/22	46	102.16	32.1	101.53	101.00	13.9	7,498	0.19%
2021/07/21	16	96.19	179.1	94.40	100.50	-163.1	7,086	-2.30%	大賣/鉅額交易
2021/07/20	254	91.83	137	92.74	91.50	117	6,461	1.81%	大買/大賣/鉅額交易
2021/07/19	40	86.15	0	91.00	91.00	40	5,924	0.68%
2021/07/16	2	83.50	4	83.65	82.80	-2	5,879	-0.03%
2021/07/15	24.1	83.89	18	84.26	84.50	6.1	6,380	0.10%
2021/07/14	11	83.97	14	84.59	85.70	-3	6,458	-0.05%
2021/07/13	7	82.60	8	84.81	80.50	-1	6,213	-0.02%
2021/07/12	6	83.12	9.1	81.55	82.50	-3.1	5,940	-0.05%
2021/07/09	4	78.70	0	0.00	78.50	4	5,701	0.07%
2021/07/08	2	79.10	6	79.17	77.70	-4	5,690	-0.07%
2021/07/07	8.1	79.63	5	79.44	79.30	3.1	5,696	0.05%
2021/07/06	13	78.04	3.1	77.42	77.70	9.9	5,513	0.18%
2021/07/05	0	0.00	6	73.90	74.90	-6	5,407	-0.11%
2021/07/02	0	0.00	4	69.65	71.30	-4	5,566	-0.07%
2021/06/29	9	73.96	1	74.50	73.00	8	5,962	0.13%
2021/06/28	0	0.00	1	72.90	72.80	-1	5,898	-0.02%
2021/06/25	1	73.60	0	0.00	72.70	1	5,915	0.02%
2021/06/23	3.1	73.50	5	74.20	73.70	-1.9	5,868	-0.03%
2021/06/21	6	72.78	0	0.00	72.00	6	5,770	0.10%
2021/06/18	9	76.28	9	75.86	75.20	0	5,731	0.00%
2021/06/17	4	72.10	0	0.00	72.70	4	5,617	0.07%
2021/06/16	5	72.00	2	71.35	71.30	3	5,565	0.05%
2021/06/15	8	70.15	5	70.22	72.90	3	5,439	0.06%
2021/06/11	0	0.00	10	67.97	67.70	-10	5,204	-0.19%
2021/06/10	3	67.00	6	68.03	67.20	-3	5,203	-0.06%
2021/06/09	6	66.47	6	67.60	66.70	0	5,152	0.00%
2021/06/08	3	66.60	0	0.00	66.50	3	5,133	0.06%
2021/06/04	11	66.95	0	0.00	66.50	11	5,091	0.22%
2021/06/03	2	68.00	14	68.41	68.10	-12	5,064	-0.24%
2021/06/02	4	67.80	0	0.00	66.80	4	4,966	0.08%
2021/05/31	3	66.90	0	0.00	66.90	3	4,915	0.06%
2021/05/28	6	66.98	11	67.60	66.90	-5	4,890	-0.10%
2021/05/27	4	65.85	2	66.10	66.60	2	4,853	0.04%
2021/05/26	5	66.40	0	0.00	66.00	5	4,831	0.10%
2021/05/25	9.1	66.68	11	67.01	66.30	-2	4,791	-0.04%
2021/05/24	0	0.00	14	62.44	62.80	-14	4,702	-0.30%
2021/05/20	5	61.80	0	0.00	61.80	5	4,827	0.10%
2021/05/19	2	62.90	0	0.00	61.80	2	4,823	0.04%
2021/05/18	0	0.00	1	59.30	60.10	-1	4,801	-0.02%
2021/05/17	7	56.07	0	0.00	54.80	7	4,787	0.15%
2021/05/14	6	61.20	1	62.50	60.70	5	4,754	0.11%
2021/05/13	5	59.70	5	60.50	60.10	0	4,732	0.00%
2021/05/12	1	58.80	3	65.40	60.00	-2	4,707	-0.04%
2021/05/10	0	0.00	1	70.50	69.70	-1	4,645	-0.02%
2021/05/07	0	0.00	2	71.20	71.90	-2	4,657	-0.04%
2021/05/06	2	69.40	5	69.90	68.60	-3	4,665	-0.06%
2021/05/05	4	71.18	4	69.98	68.50	0	4,689	0.00%
2021/05/04	3	71.50	1	71.60	71.90	2	4,678	0.04%
2021/05/03	0	0.00	9	76.71	74.40	-9	4,637	-0.19%
2021/04/29	1	80.40	0	0.00	78.50	1	4,632	0.02%
2021/04/28	5	80.40	5	81.00	79.50	0	4,665	0.00%
2021/04/27	9	79.80	12	79.64	79.80	-3	4,711	-0.06%
2021/04/26	34.2	82.49	27	84.45	82.20	7.2	4,781	0.15%
2021/04/23	16	81.05	19	82.06	82.50	-3	4,805	-0.06%
2021/04/22	8	81.44	1	79.90	78.50	7	4,807	0.15%
2021/04/21	50	86.85	46	87.51	84.00	4	5,265	0.08%
2021/04/20	8	80.98	8	81.70	82.80	0	4,952	0.00%
2021/04/13	1	78.70	0	0.00	76.00	1	4,802	0.02%
2021/04/12	3	75.27	0	0.00	75.40	3	4,769	0.06%
2021/04/09	1	80.70	6	78.67	78.00	-5	4,752	-0.11%
2021/04/08	2	79.90	7	80.00	80.00	-5	4,656	-0.11%
2021/04/07	3	78.10	6	77.08	77.30	-3	4,438	-0.07%
2021/04/06	3	74.87	20	76.36	77.60	-17	4,318	-0.39%
2021/04/01	3	71.30	2	71.90	71.20	1	4,117	0.02%
2021/03/31	2	71.10	0	0.00	71.10	2	4,134	0.05%
2021/03/30	0	0.00	2	72.05	72.40	-2	4,161	-0.05%
2021/03/29	1	71.20	0	0.00	71.40	1	4,201	0.02%
2021/03/26	0	0.00	0.1	70.30	70.40	-0.1	4,233	0.00%
2021/03/24	0	0.00	1	70.70	70.90	-1	4,266	-0.02%
2021/03/23	0	0.00	11	71.51	71.00	-11	4,278	-0.26%
2021/03/22	11	70.09	2	72.20	72.00	9	4,235	0.21%
2021/03/17	1	69.70	0	0.00	68.90	1	4,339	0.02%
2021/03/16	2	70.35	6	70.20	70.00	-4	4,629	-0.09%
2021/03/15	0	0.00	1	70.20	70.00	-1	4,990	-0.02%
2021/03/11	1	69.20	0	0.00	69.40	1	5,068	0.02%
2021/03/04	4	68.28	0	0.00	68.30	4	5,610	0.07%
2021/03/03	0	0.00	0	68.30	69.40	0	5,613	0.00%
2021/03/02	1	70.90	1	68.90	69.00	0	5,627	0.00%
2021/02/25	1	72.00	1	71.60	71.10	0	5,736	0.00%
2021/02/24	4	73.00	5	72.88	71.50	-1	5,746	-0.02%
2021/02/23	8	72.40	0	0.00	72.50	8	5,822	0.14%
2021/02/22	3	75.30	9	73.83	73.90	-6	5,782	-0.10%
2021/02/19	4	70.75	3	71.40	71.40	1	5,670	0.02%
2021/02/04	4	66.63	1	66.70	67.10	3	5,659	0.05%
2021/02/03	0	0.00	4	67.30	66.70	-4	5,657	-0.07%
2021/01/29	2	68.65	7	68.44	67.40	-5	5,620	-0.09%
2021/01/28	4	70.30	0	0.00	69.50	4	5,595	0.07%
2021/01/27	2	71.50	3	71.30	71.60	-1	5,570	-0.02%
2021/01/26	1	69.80	1	70.60	69.40	0	5,527	0.00%
2021/01/22	2	71.50	0	0.00	72.00	2	5,470	0.04%
2021/01/21	2	73.80	17	71.36	71.30	-15	5,449	-0.28%
2021/01/20	4	73.28	14	74.26	72.70	-10	5,396	-0.19%
2021/01/19	8	78.25	10	78.00	76.70	-2	5,306	-0.04%
2021/01/18	3	78.40	2	79.15	79.20	1	5,183	0.02%
2021/01/15	6	78.08	3	79.40	77.70	3	5,047	0.06%
2021/01/14	73	79.92	64	78.35	79.10	9	4,829	0.19%
2021/01/13	1	76.10	6	73.77	77.60	-5	4,145	-0.12%
2021/01/12	5	72.78	5	70.80	70.60	0	3,834	0.00%
2021/01/11	2	72.30	3	72.63	72.10	-1	3,737	-0.03%
2021/01/07	3	69.30	0	0.00	69.50	3	3,726	0.08%
2021/01/05	3	70.83	6	71.00	71.10	-3	3,724	-0.08%
2021/01/04	7	72.84	2	73.00	72.60	5	3,705	0.13%
2020/12/31	0	0.00	1	71.20	71.10	-1	3,665	-0.03%
2020/12/30	12	73.08	0	0.00	71.80	12	3,652	0.33%
2020/12/29	2	73.95	3	74.33	72.70	-1	3,628	-0.03%
2020/12/28	4	74.03	2	73.35	72.80	2	3,554	0.06%
2020/12/25	11	72.65	11	71.63	72.30	0	3,491	0.00%
2020/12/24	7	71.44	4	71.30	71.50	3	3,502	0.09%
2020/12/23	12	71.57	15	71.63	71.70	-3	3,515	-0.09%
2020/12/22	0	0.00	5	71.48	69.00	-5	3,498	-0.14%
2020/12/21	2	70.00	0	0.00	70.00	2	3,500	0.06%
2020/12/18	2	70.10	1	71.10	70.90	1	3,502	0.03%
2020/12/17	0	0.00	1	70.30	70.10	-1	3,506	-0.03%
2020/12/16	3	71.57	5	71.60	71.30	-2	3,494	-0.06%
2020/12/15	7	72.49	0	0.00	70.80	7	3,520	0.20%
2020/12/14	1	73.70	5	73.34	73.70	-4	3,552	-0.11%
2020/12/11	4	72.68	1	74.50	72.50	3	3,578	0.08%
2020/12/10	3	75.00	6	75.38	75.00	-3	3,479	-0.09%
2020/12/09	10	71.40	13	73.60	74.70	-3	3,188	-0.09%
2020/12/08	6	69.42	0	0.00	69.00	6	2,814	0.21%
2020/12/07	0	0.00	2	69.40	68.00	-2	2,787	-0.07%
2020/12/03	51	69.92	51	70.06	68.00	0	2,749	0.00%
2020/12/02	5	66.90	5	67.30	67.20	0	2,673	0.00%
2020/12/01	0	0.00	9	68.16	67.00	-9	2,705	-0.33%
2020/11/30	8	68.06	3	69.80	67.10	5	2,687	0.19%
2020/11/26	0	0.00	8	65.25	65.60	-8	2,578	-0.31%
2020/11/25	7	64.40	0	0.00	64.50	7	2,596	0.27%
2020/11/24	4	66.85	5	67.32	65.70	-1	2,682	-0.04%
2020/11/20	0	0.00	3	64.33	64.40	-3	2,731	-0.11%
2020/11/16	0	0.00	4	61.78	61.90	-4	3,287	-0.12%
2020/11/09	0	0.00	2	61.50	61.50	-2	4,106	-0.05%
2020/11/06	4	60.95	0	0.00	60.60	4	4,150	0.10%
2020/10/30	1	60.10	0	0.00	59.70	1	4,468	0.02%
2020/10/29	2	60.35	0	0.00	61.20	2	4,725	0.04%
2020/10/28	3	61.23	1	60.90	60.30	2	4,808	0.04%
2020/10/27	9	62.07	0	0.00	62.30	9	4,860	0.19%
2020/10/26	1	63.00	8	63.30	62.80	-7	4,929	-0.14%
2020/10/23	6	63.80	0	0.00	63.70	6	4,947	0.12%
2020/10/22	6	64.42	5	64.72	64.00	1	5,080	0.02%
2020/10/20	0	0.00	6	64.90	64.40	-6	5,173	-0.12%
2020/10/19	0	0.00	1	65.20	65.10	-1	5,366	-0.02%
2020/10/14	7	64.40	4	64.45	64.50	3	5,715	0.05%
2020/10/13	1	63.80	0	0.00	64.00	1	5,762	0.02%
2020/10/12	0	0.00	5	66.56	64.90	-5	5,786	-0.09%
2020/10/07	3	67.30	3	66.60	67.40	0	5,892	0.00%
2020/10/06	1	66.50	0	0.00	66.50	1	6,016	0.02%
2020/09/29	6	65.90	15	66.40	66.80	-9	6,221	-0.14%
2020/09/28	1	65.10	6	64.13	64.70	-5	6,299	-0.08%
2020/09/25	9	65.00	0	0.00	65.00	9	6,398	0.14%
2020/09/24	1	68.80	0	0.00	67.60	1	6,612	0.02%
2020/09/23	2	69.45	0	0.00	69.60	2	6,584	0.03%
2020/09/22	2	69.60	0	0.00	70.30	2	6,623	0.03%
2020/09/21	2	70.85	0	0.00	69.70	2	6,606	0.03%
2020/09/18	3	71.70	0	0.00	71.60	3	6,614	0.05%
2020/09/15	0	0.00	2	70.40	70.20	-2	6,578	-0.03%
2020/09/10	1	68.70	1	68.70	68.60	0	6,866	0.00%
2020/09/09	1	68.60	0	0.00	69.50	1	6,968	0.01%
2020/09/07	5	71.16	36	71.87	69.20	-31	7,134	-0.43%
2020/09/04	1	68.00	0	0.00	70.30	1	7,125	0.01%
2020/09/02	1	70.00	0	0.00	70.30	1	7,253	0.01%
2020/08/31	2	69.60	0	0.00	69.20	2	7,431	0.03%
2020/08/28	3	70.83	1	73.00	70.00	2	7,943	0.03%
2020/08/27	0	0.00	1	72.00	71.80	-1	7,937	-0.01%
2020/08/26	23	70.34	40	70.75	71.30	-17	7,961	-0.21%
2020/08/25	10	69.70	1	70.00	69.50	9	8,035	0.11%
2020/08/24	2	68.35	9	68.72	69.20	-7	8,157	-0.09%
2020/08/21	67	67.74	55	69.16	69.70	12	8,266	0.15%
2020/08/20	28	69.37	2	70.15	68.80	26	8,231	0.32%
2020/08/19	6	74.03	16	74.13	76.40	-10	8,499	-0.12%
2020/08/18	11	73.27	8	73.04	72.60	3	8,464	0.04%
2020/08/17	6	70.33	3	71.47	71.50	3	8,361	0.04%
2020/08/14	0	0.00	1	67.50	68.60	-1	8,597	-0.01%
2020/08/12	2	67.90	0	0.00	68.10	2	9,075	0.02%
2020/08/11	4	68.85	1	68.70	68.60	3	9,274	0.03%
2020/08/10	2	71.40	0	0.00	69.80	2	9,375	0.02%
2020/08/07	7	70.49	14	71.70	70.60	-7	9,557	-0.07%
2020/08/06	9	70.99	6	71.28	70.50	3	9,961	0.03%
2020/08/05	13	70.94	0	0.00	70.90	13	10,009	0.13%
2020/08/04	9	72.80	17	75.01	72.50	-8	10,068	-0.08%
2020/08/03	5	72.30	3	73.30	73.90	2	9,941	0.02%
2020/07/31	0	0.00	3	72.13	71.60	-3	9,897	-0.03%
2020/07/30	1	71.80	7	72.00	71.80	-6	9,892	-0.06%
2020/07/29	2	69.15	0	0.00	69.70	2	9,875	0.02%
2020/07/28	1	71.10	2	72.20	68.90	-1	9,883	-0.01%
2020/07/27	10	68.95	10	69.77	70.30	0	9,853	0.00%
2020/07/24	0	0.00	10	69.98	69.40	-10	9,833	-0.10%
2020/07/23	7	72.96	2	73.80	72.10	5	9,794	0.05%
2020/07/22	3	73.47	4	73.58	72.20	-1	9,635	-0.01%
2020/07/21	10	71.50	4	71.83	71.90	6	9,399	0.06%
2020/07/17	2	69.05	1	70.10	67.60	1	9,294	0.01%
2020/07/16	1	70.70	0	0.00	70.30	1	9,320	0.01%
2020/07/10	4	69.88	6	69.42	68.50	-2	9,488	-0.02%
2020/07/09	5	72.54	3	72.30	72.20	2	9,451	0.02%
2020/07/08	0	0.00	7	71.43	71.40	-7	9,409	-0.07%
2020/07/07	12	69.94	2	74.10	69.40	10	9,378	0.11%
2020/07/06	31	73.86	30	74.26	74.00	1	9,319	0.01%
2020/07/03	10	74.13	9	72.78	73.50	1	9,301	0.01%
2020/07/02	0	0.00	0.1	69.40	69.30	-0.1	9,087	0.00%
2020/07/01	2	68.10	1	69.00	68.40	1	9,123	0.01%
2020/06/30	20	67.10	10	66.85	67.30	10	9,107	0.11%
2020/06/29	16	66.65	28	66.61	66.40	-12	9,170	-0.13%
2020/06/23	16	68.28	0	0.00	68.10	16	9,247	0.17%
2020/06/22	2	68.00	1	69.00	67.20	1	9,265	0.01%
2020/06/19	6	71.37	5	71.16	69.50	1	9,296	0.01%
2020/06/18	2	67.45	2	67.50	68.30	0	9,153	0.00%
2020/06/17	0	0.00	4	67.40	67.40	-4	9,210	-0.04%
2020/06/16	5	68.50	5	67.88	68.60	0	9,343	0.00%
2020/06/15	1	66.40	5	67.56	65.70	-4	9,550	-0.04%
2020/06/12	5	68.16	3	68.90	68.70	2	9,814	0.02%
2020/06/11	5	70.62	3	72.00	70.00	2	10,020	0.02%
2020/06/10	5	71.82	3	72.40	71.60	2	10,045	0.02%
2020/06/09	4	74.43	0	0.00	73.60	4	10,142	0.04%
2020/06/08	3	75.93	0	0.00	75.30	3	10,336	0.03%
2020/06/05	1	76.50	1	75.80	75.90	0	10,545	0.00%
2020/06/04	15	75.97	16	76.16	74.90	-1	10,688	-0.01%
2020/06/03	2	71.60	12	70.88	71.80	-10	10,240	-0.10%
2020/06/02	5	70.60	5	71.30	70.80	0	10,227	0.00%
2020/06/01	10	70.80	7	71.56	70.30	3	10,262	0.03%
2020/05/29	2	69.20	6	67.92	69.50	-4	10,258	-0.04%
2020/05/28	3	69.47	2	69.80	68.30	1	10,302	0.01%
2020/05/27	7	69.84	7	70.53	70.90	0	10,399	0.00%
2020/05/26	38	68.64	41	72.04	68.60	-3	10,187	-0.03%
2020/05/25	2	70.30	2	70.65	71.00	0	9,764	0.00%
2020/05/22	20	64.69	10	64.50	64.60	10	9,468	0.11%
2020/05/21	6	63.42	15	63.10	64.00	-9	9,354	-0.10%
2020/05/20	23	61.14	17	59.57	61.40	6	9,196	0.07%
2020/05/19	29	58.33	18	57.76	57.50	11	8,876	0.12%
2020/05/18	52	57.59	47	59.06	57.00	5	8,817	0.06%
2020/05/15	5	57.24	7	57.13	59.00	-2	8,657	-0.02%
2020/05/14	24	56.41	32	56.61	56.20	-8	8,646	-0.09%
2020/05/13	2	56.95	10	56.64	57.90	-8	8,419	-0.10%
2020/05/12	4	53.03	4	53.13	52.70	0	8,003	0.00%
2020/05/11	4	53.80	1	54.10	53.70	3	7,951	0.04%
2020/05/08	3	52.93	2	52.60	52.20	1	7,818	0.01%
2020/05/07	2	51.95	3	51.27	52.10	-1	7,687	-0.01%
2020/05/06	0	0.00	1	51.50	50.50	-1	7,635	-0.01%
2020/05/05	1	52.20	2	51.60	51.60	-1	7,574	-0.01%
2020/05/04	6	50.93	0	0.00	50.70	6	7,541	0.08%
2020/04/30	6	52.10	11	51.96	51.80	-5	7,521	-0.07%
2020/04/29	3	50.53	1	50.90	50.30	2	7,461	0.03%
2020/04/28	8	50.58	6	51.10	50.50	2	7,456	0.03%
2020/04/27	3	50.07	11	50.40	50.20	-8	7,466	-0.11%
2020/04/24	1	49.50	0	0.00	49.00	1	7,437	0.01%
2020/04/23	2	49.60	0	0.00	49.45	2	7,422	0.03%
2020/04/22	0	0.00	4	48.78	49.35	-4	7,408	-0.05%
2020/04/21	13	49.44	20	49.73	49.05	-7	7,432	-0.09%
2020/04/20	3	51.13	1	51.10	51.00	2	7,380	0.03%
2020/04/17	7	53.30	8	52.68	51.50	-1	7,357	-0.01%
2020/04/16	6	53.42	17.2	53.17	52.80	-11.2	7,254	-0.15%
2020/04/15	8	52.81	33	51.98	52.90	-25	7,124	-0.35%
2020/04/14	39	51.02	0	0.00	50.90	39	6,927	0.56%
2020/04/13	1	50.50	2	50.60	50.20	-1	6,903	-0.01%
2020/04/09	6	51.27	2	51.25	51.00	4	6,942	0.06%
2020/04/08	6	52.50	2	52.70	52.20	4	6,922	0.06%
2020/04/07	2	49.95	19	49.89	49.75	-17	6,806	-0.25%
2020/04/06	1	49.15	5	49.20	49.60	-4	6,750	-0.06%
2020/04/01	2	48.88	2	49.03	49.10	0	6,723	0.00%
2020/03/31	11	48.67	11	49.56	48.80	0	6,707	0.00%
2020/03/30	6	46.41	1	47.85	49.20	5	6,750	0.07%
2020/03/27	4	48.19	10	48.94	47.10	-6	6,684	-0.09%
2020/03/25	0	0.00	3	48.37	47.70	-3	6,560	-0.05%
2020/03/23	19.1	44.80	24	44.41	43.35	-4.9	6,597	-0.07%
2020/03/20	10.1	48.72	46	48.52	47.65	-35.9	6,546	-0.55%
2020/03/19	57	48.06	4	50.30	45.85	53	6,402	0.83%
2020/03/18	68	52.05	61	53.89	50.90	7	6,097	0.11%
2020/03/17	17	51.76	16	51.53	52.00	1	5,771	0.02%
2020/03/16	3	52.53	2	51.85	49.50	1	5,472	0.02%
2020/03/13	6	47.63	7	47.59	51.90	-1	5,321	-0.02%
2020/03/12	12	53.27	13	51.81	51.00	-1	5,108	-0.02%
2020/03/11	11	55.15	6	55.88	54.20	5	4,842	0.10%
2020/03/10	7	53.71	13	54.33	55.60	-6	4,604	-0.13%
2020/03/09	8	51.91	9	52.04	50.60	-1	4,417	-0.02%
2020/03/06	2	53.90	0	0.00	53.50	2	4,321	0.05%
2020/03/05	32	55.68	33	56.33	55.60	-1	4,246	-0.02%
2020/03/04	8	55.30	8	54.53	55.90	0	4,081	0.00%
2020/03/03	47	54.50	47	55.75	54.10	0	3,938	0.00%
2020/03/02	3	52.93	8	54.21	54.80	-5	3,701	-0.14%
2020/02/27	12	50.76	12	50.73	49.85	0	3,438	0.00%
2020/02/26	11	53.00	10	53.50	52.30	1	3,371	0.03%
2020/02/25	0	0.00	1	52.20	53.00	-1	3,290	-0.03%
2020/02/24	1	52.30	1	53.60	53.20	0	3,258	0.00%
2020/02/21	7	53.39	7	52.74	52.90	0	3,194	0.00%
2020/02/19	10	52.10	10	52.05	52.10	0	2,962	0.00%
2020/02/18	10	51.35	15	51.27	51.00	-5	2,879	-0.17%
2020/02/17	18	52.35	13	51.65	52.20	5	2,804	0.18%
2020/02/14	5	49.00	6	49.39	48.70	-1	2,629	-0.04%
2020/02/13	2	47.70	0	0.00	47.95	2	2,615	0.08%
2020/02/12	1	47.30	3	47.78	48.20	-2	2,682	-0.07%
2020/02/05	1	45.45	1	46.50	45.30	0	2,874	0.00%
2020/02/04	1	45.15	0	0.00	45.25	1	2,921	0.03%
2020/02/03	1	44.10	0	0.00	44.00	1	3,018	0.03%
2020/01/20	1	52.00	0	0.00	51.90	1	3,464	0.03%
2020/01/17	0	0.00	1	52.70	52.30	-1	3,659	-0.03%
2020/01/16	1	53.20	2	52.70	52.70	-1	3,956	-0.03%
2020/01/15	3	52.83	0	0.00	53.00	3	4,213	0.07%
2020/01/13	0	0.00	4	50.18	52.60	-4	4,485	-0.09%
2020/01/10	1	49.95	0	0.00	49.90	1	4,564	0.02%
2020/01/06	1	52.00	0	0.00	51.50	1	4,957	0.02%
2020/01/03	13	53.15	5	55.20	53.10	8	4,942	0.16%
2020/01/02	0	0.00	7	54.09	54.50	-7	4,868	-0.14%
2019/12/31	10	52.80	0	0.00	52.80	10	4,832	0.21%
2019/12/30	5	54.60	19	54.16	53.70	-14	4,820	-0.29%
2019/12/27	16	54.23	5	54.60	54.20	11	4,815	0.23%
2019/12/26	2	53.70	0	0.00	53.70	2	4,774	0.04%
2019/12/25	0	0.00	13	53.77	53.90	-13	4,763	-0.27%
2019/12/24	2	52.10	0	0.00	52.10	2	4,668	0.04%
2019/12/23	13	53.31	5	54.00	52.70	8	4,692	0.17%
2019/12/20	15	53.20	15	53.53	53.00	0	4,704	0.00%
2019/12/19	5	53.60	10	53.75	53.10	-5	4,745	-0.11%
2019/12/18	24	54.85	22	54.45	54.50	2	4,752	0.04%
2019/12/17	8	52.46	11	52.88	53.40	-3	4,549	-0.07%
2019/12/16	0	0.00	5	52.00	52.30	-5	4,595	-0.11%
2019/12/13	1	51.00	6	51.57	50.50	-5	4,598	-0.11%
2019/12/12	15	51.60	10	52.19	51.40	5	4,644	0.11%
2019/12/11	14	51.81	0	0.00	51.60	14	4,608	0.30%
2019/12/10	7	51.23	17	51.75	52.50	-10	4,604	-0.22%
2019/12/09	1	51.10	0	0.00	51.10	1	4,585	0.02%
2019/12/06	1	50.70	0	0.00	51.40	1	4,629	0.02%
2019/12/05	16	51.45	13	51.67	51.10	3	4,642	0.06%
2019/12/04	5	50.34	3	50.70	50.80	2	4,852	0.04%
2019/11/21	1	48.70	1	49.70	49.45	0	5,866	0.00%
2019/11/19	4	50.20	6	49.92	50.00	-2	6,000	-0.03%
2019/11/18	0	0.00	3	50.60	50.60	-3	6,176	-0.05%
2019/11/15	8	50.95	4	50.80	50.70	4	6,217	0.06%
2019/11/14	2	49.85	6	49.71	50.00	-4	6,322	-0.06%
2019/11/13	6	50.43	6	50.58	50.30	0	6,429	0.00%
2019/11/12	6	50.08	7	49.96	50.20	-1	6,442	-0.02%
2019/11/11	13	51.11	32	50.62	49.60	-19	6,432	-0.30%
2019/11/08	6	53.60	6	52.77	52.80	0	6,377	0.00%
2019/11/07	6	54.63	5	53.20	53.20	1	6,387	0.02%
2019/11/06	1	55.00	3	55.70	55.50	-2	6,354	-0.03%
2019/11/05	11	56.18	57	56.48	56.30	-46	6,352	-0.72%
2019/11/04	0	0.00	1	55.40	55.50	-1	6,333	-0.02%
2019/11/01	58	56.07	10	55.73	56.10	48	6,351	0.76%
2019/10/31	42	55.62	78	55.67	55.00	-36	6,331	-0.57%
2019/10/30	22	57.43	4	57.33	56.80	18	6,268	0.29%
2019/10/29	18	58.62	18	58.14	57.50	0	6,275	0.00%
2019/10/28	10	59.49	9	59.08	60.10	1	6,167	0.02%
2019/10/25	47	58.45	11	58.71	58.20	36	6,169	0.58%
2019/10/24	82	57.40	69	57.04	58.50	13	6,089	0.21%
2019/10/23	2	53.60	9	54.74	55.00	-7	6,007	-0.12%
2019/10/22	20	53.32	35	53.39	53.60	-15	6,029	-0.25%
2019/10/21	18	52.80	21	53.08	53.60	-3	5,906	-0.05%
2019/10/18	30	51.83	16	51.89	51.60	14	5,681	0.25%
2019/10/17	6	50.40	11	50.60	51.10	-5	5,579	-0.09%
2019/10/16	7	50.89	9	51.28	50.00	-2	5,555	-0.04%
2019/10/15	18	51.59	16	51.50	51.10	2	5,499	0.04%
2019/10/14	2	50.65	6	50.77	50.40	-4	5,317	-0.08%
2019/10/09	4	48.18	0	0.00	48.15	4	5,184	0.08%
2019/10/08	2	48.90	2	49.40	48.90	0	5,185	0.00%
2019/10/07	3	50.10	5	49.71	49.55	-2	5,192	-0.04%
2019/10/04	0	0.00	3	49.75	49.35	-3	5,183	-0.06%
2019/10/03	6	48.91	1	49.60	49.60	5	5,185	0.10%
2019/10/02	2	49.00	3	48.85	49.50	-1	5,179	-0.02%
2019/10/01	4	49.16	0	0.00	49.25	4	5,189	0.08%
2019/09/27	17	48.86	20	48.83	48.40	-3	5,174	-0.06%
2019/09/26	33	49.05	2	49.23	48.75	31	5,155	0.60%
2019/09/25	5	49.45	6	50.42	49.45	-1	5,135	-0.02%
2019/09/24	11	51.46	8	51.36	50.80	3	5,122	0.06%
2019/09/23	4	51.30	1	51.00	50.80	3	5,061	0.06%
2019/09/20	2	50.30	13	50.29	50.40	-11	5,049	-0.22%
2019/09/19	21	51.17	17	50.91	50.70	4	5,067	0.08%
2019/09/18	16	50.59	25	50.50	50.30	-9	5,017	-0.18%
2019/09/17	15	49.44	43	49.87	50.20	-28	5,007	-0.56%
2019/09/16	4	48.25	3	48.45	48.50	1	4,973	0.02%
2019/09/12	40	49.12	6	49.50	48.90	34	5,001	0.68%
2019/09/11	10	48.65	7	48.99	48.85	3	5,056	0.06%
2019/09/10	20	49.95	5	50.10	49.30	15	5,215	0.29%
2019/09/09	2	50.20	1	50.30	50.10	1	5,230	0.02%
2019/09/06	3	53.93	4	51.85	51.00	-1	5,201	-0.02%
2019/09/05	1	50.00	7	50.69	50.80	-6	4,915	-0.12%
2019/09/04	0	0.00	6	50.77	50.70	-6	4,896	-0.12%
2019/09/03	2	50.70	33	50.12	49.80	-31	4,872	-0.64%
2019/09/02	24	50.51	40	49.57	50.70	-16	4,830	-0.33%
2019/08/30	41	49.50	34	50.53	49.05	7	4,748	0.15%
2019/08/29	42	50.16	36	50.56	49.75	6	4,536	0.13%
2019/08/28	7	50.30	31	50.94	51.20	-24	4,330	-0.55%
2019/08/27	2	46.80	2	46.85	46.60	0	3,927	0.00%
2019/08/26	6	46.98	8	46.22	46.10	-2	3,926	-0.05%
2019/08/23	20	48.41	16	48.83	48.55	4	3,888	0.10%
2019/08/22	2	48.95	3	48.25	48.70	-1	3,837	-0.03%
2019/08/21	5	46.95	9	48.18	48.20	-4	3,744	-0.11%
2019/08/20	3	46.50	2	45.85	45.85	1	3,565	0.03%
2019/08/19	0	0.00	1	46.70	46.50	-1	3,525	-0.03%
2019/08/16	2	46.40	5	46.85	46.00	-3	3,415	-0.09%
2019/08/15	12	43.05	3	43.23	43.10	9	3,320	0.27%
2019/08/14	3	44.80	2	45.45	44.10	1	3,318	0.03%
2019/08/13	3	44.62	0	0.00	44.35	3	3,326	0.09%
2019/08/12	0	0.00	12	43.28	44.35	-12	3,316	-0.36%
2019/08/08	1	44.80	3	44.63	44.65	-2	3,293	-0.06%
2019/08/07	5	45.70	3	45.90	44.05	2	3,298	0.06%
2019/08/06	2	44.80	6	44.43	45.60	-4	3,292	-0.12%
2019/08/05	10	47.47	2	47.50	45.55	8	3,274	0.24%
2019/08/02	6	47.69	21	47.98	47.85	-15	3,264	-0.46%
2019/08/01	7	48.96	3	49.37	48.85	4	3,269	0.12%
2019/07/31	5	48.95	3	49.10	49.90	2	3,241	0.06%
2019/07/30	17	48.35	23	50.03	48.80	-6	3,154	-0.19%
2019/07/29	24	51.24	23	50.71	51.00	1	3,016	0.03%
2019/07/26	10	48.02	8	47.90	49.50	2	2,828	0.07%
2019/07/25	26	47.59	16	47.23	47.75	10	2,728	0.37%
2019/07/24	14	46.46	8	45.68	47.30	6	2,551	0.24%
2019/07/19	0	0.00	6	42.08	41.90	-6	2,411	-0.25%
2019/07/12	1	44.35	1	43.90	43.90	0	2,731	0.00%
2019/07/10	0	0.00	6	43.15	43.15	-6	2,746	-0.22%
2019/07/09	2	43.80	1	43.35	43.00	1	2,745	0.04%
2019/07/08	4	44.69	4	44.41	44.10	0	2,762	0.00%
2019/07/05	2	44.80	0	0.00	44.65	2	2,788	0.07%
2019/07/04	2	45.48	1	45.40	45.40	1	2,794	0.04%
2019/07/03	12	45.28	12	45.30	45.25	0	2,866	0.00%
2019/07/02	0	0.00	15	46.52	46.45	-15	2,947	-0.51%
2019/07/01	1	47.25	38	46.78	46.45	-37	3,016	-1.23%
2019/06/27	0	0.00	6	47.06	46.65	-6	3,122	-0.19%
2019/06/26	1	46.90	1	47.10	46.65	0	3,135	0.00%
2019/06/25	1	46.90	0	0.00	47.40	1	3,187	0.03%
2019/06/24	3	46.37	0	0.00	46.35	3	3,143	0.10%
2019/06/21	5	45.66	0	0.00	45.15	5	3,120	0.16%
2019/06/20	1	44.90	12	45.67	45.10	-11	3,114	-0.35%
2019/06/19	7	44.50	2	45.05	44.85	5	3,132	0.16%
2019/06/18	47	44.62	45	44.98	43.90	2	3,140	0.06%
2019/06/17	2	43.75	2	44.45	45.40	0	3,036	0.00%
2019/06/14	2	41.98	15	42.14	41.30	-13	3,015	-0.43%
2019/06/13	5	41.06	0	0.00	41.60	5	3,053	0.16%
2019/06/12	13	41.67	3	42.95	41.45	10	3,131	0.32%
2019/06/05	1	40.10	0	0.00	40.00	1	3,554	0.03%
2019/06/03	1	40.80	0	0.00	40.15	1	3,731	0.03%
2019/05/28	3	39.93	2	39.85	40.10	1	4,133	0.02%
2019/05/09	0	0.00	3	42.90	43.35	-3	6,303	-0.05%
2019/05/08	0	0.00	5	46.00	45.70	-5	6,338	-0.08%
2019/05/07	0	0.00	9	46.27	46.25	-9	6,618	-0.14%
2019/05/02	0	0.00	42	47.05	47.35	-42	6,911	-0.61%
2019/04/30	4	46.84	5	46.83	47.40	-1	6,933	-0.01%
2019/04/29	7	51.01	1	46.80	46.80	6	6,935	0.09%
2019/04/26	6	53.50	5	52.32	52.00	1	6,877	0.01%
2019/04/25	1	53.30	1	54.20	54.00	0	6,860	0.00%
2019/04/23	1	54.70	4	53.93	53.60	-3	6,866	-0.04%
2019/04/22	8	55.88	18	55.36	54.40	-10	6,906	-0.14%
2019/04/19	9	53.77	7	53.41	54.10	2	6,807	0.03%
2019/04/18	1	53.50	1	54.20	52.90	0	6,819	0.00%
2019/04/17	3	52.53	3	52.63	52.80	0	6,807	0.00%
2019/04/12	9	51.18	13	51.48	51.10	-4	7,052	-0.06%
2019/04/11	20	51.80	0	0.00	51.80	20	7,144	0.28%
2019/04/10	0	0.00	2	53.50	53.20	-2	7,155	-0.03%
2019/04/09	2	56.40	0	0.00	53.90	2	7,198	0.03%
2019/04/08	0	0.00	10	55.50	55.30	-10	7,265	-0.14%
2019/04/03	7	54.03	4	54.05	53.90	3	7,248	0.04%
2019/04/02	51	52.88	1	53.00	53.00	50	7,245	0.69%
2019/03/25	4	51.20	1	51.10	51.50	3	8,182	0.04%
2019/03/22	15	52.61	8	52.39	52.10	7	8,276	0.08%
2019/03/21	12	51.65	0	0.00	51.80	12	8,408	0.14%
2019/03/20	4	53.78	2	52.60	52.60	2	8,690	0.02%
2019/03/19	11	54.64	5	53.80	53.10	6	9,013	0.07%
2019/03/18	11	54.14	0	0.00	54.30	11	9,060	0.12%
2019/03/15	11	54.17	7	54.71	54.50	4	9,239	0.04%
2019/03/14	7	55.26	4	55.35	53.90	3	9,339	0.03%
2019/03/13	16	57.44	11	57.48	57.40	5	9,496	0.05%
2019/03/12	7	57.39	8	58.03	58.00	-1	9,746	-0.01%
2019/03/11	14	56.39	0	0.00	55.60	14	9,921	0.14%
2019/03/08	1	56.10	1	56.00	56.00	0	10,119	0.00%
2019/03/07	3	57.03	7	56.61	55.60	-4	10,309	-0.04%
2019/03/06	1	57.10	0	0.00	56.60	1	10,479	0.01%
2019/03/05	5	56.14	0	0.00	55.50	5	10,982	0.05%
2019/03/04	14	57.41	0	0.00	56.50	14	11,326	0.12%
2019/02/27	4	56.10	7	55.20	57.60	-3	11,445	-0.03%
2019/02/26	20	58.36	3	57.47	55.70	17	11,716	0.15%
2019/02/25	1	56.00	1	57.00	57.60	0	11,980	0.00%
2019/02/21	1	56.40	0	0.00	57.90	1	11,959	0.01%
2019/02/20	10	58.35	12	58.87	57.90	-2	11,855	-0.02%
2019/02/19	0	0.00	2	58.05	58.90	-2	11,804	-0.02%
2019/02/18	2	61.90	0	0.00	58.30	2	11,751	0.02%
2019/02/15	11	58.40	1	57.60	59.30	10	11,564	0.09%
2019/02/14	3	58.27	5	59.04	59.00	-2	11,518	-0.02%
2019/02/13	6	58.63	11	57.97	58.40	-5	11,407	-0.04%
2019/02/12	51	55.12	56	53.51	56.00	-5	11,139	-0.04%
2019/02/11	0	0.00	20	49.88	51.40	-20	10,961	-0.18%
2019/01/30	11	47.22	12	47.32	46.75	-1	10,938	-0.01%
2019/01/29	9	46.03	3	46.00	46.10	6	10,865	0.06%
2019/01/28	12	47.04	30	46.24	46.60	-18	10,856	-0.17%
2019/01/25	44	44.90	31	44.63	44.15	13	10,746	0.12%
2019/01/24	0	0.00	1	42.80	42.55	-1	10,850	-0.01%
2019/01/23	0	0.00	2	41.55	42.20	-2	10,938	-0.02%
2019/01/21	4	41.54	6	41.69	42.00	-2	11,097	-0.02%
2019/01/18	4	40.23	14	40.40	41.30	-10	11,108	-0.09%
2019/01/17	2	40.95	2	40.20	40.20	0	11,151	0.00%
2019/01/16	5	41.47	4	41.01	41.00	1	11,221	0.01%
2019/01/15	18	40.83	18	40.57	40.90	0	11,225	0.00%
2019/01/14	14	40.46	12	40.94	40.05	2	11,304	0.02%
2019/01/11	10	43.00	10	42.10	41.55	0	11,314	0.00%
2019/01/10	10	43.10	10	42.60	42.30	0	11,353	0.00%
2019/01/09	17	42.68	17	42.87	42.30	0	11,567	0.00%
2019/01/08	14	41.73	10	42.00	42.10	4	11,704	0.03%
2019/01/07	12	42.08	10	41.96	41.60	2	11,681	0.02%
2019/01/04	31	39.54	39	39.93	40.90	-8	11,672	-0.07%
2019/01/03	0	0.00	2	41.15	40.65	-2	11,580	-0.02%
2019/01/02	1	44.00	1	43.90	43.90	0	11,551	0.00%
2018/12/27	0	0.00	1	44.15	43.80	-1	11,642	-0.01%
2018/12/26	2	43.83	1	42.60	42.60	1	11,558	0.01%
2018/12/25	1	43.80	3	43.87	44.10	-2	11,555	-0.02%
2018/12/24	2	43.60	0	0.00	45.30	2	11,517	0.02%
2018/12/22	8	44.40	0	0.00	44.85	8	11,413	0.07%
2018/12/21	2	45.38	3	45.38	45.60	-1	11,422	-0.01%
2018/12/20	2	45.35	5	45.15	44.25	-3	11,273	-0.03%
2018/12/19	4	49.36	2	47.40	47.40	2	11,019	0.02%
2018/12/18	16	50.28	7	50.49	49.40	9	10,927	0.08%
2018/12/17	2	50.18	3	51.13	50.30	-1	10,856	-0.01%
2018/12/14	10	49.92	1	52.00	50.00	9	10,796	0.08%
2018/12/13	26	51.97	25	52.63	52.00	1	10,675	0.01%
2018/12/12	7	51.59	26	52.19	52.50	-19	10,400	-0.18%
2018/12/10	9	47.89	8	48.13	47.30	1	10,196	0.01%
2018/12/07	10	48.15	10	47.99	48.05	0	10,027	0.00%
2018/12/06	20	49.97	3	48.00	46.30	17	9,928	0.17%
2018/12/05	13	50.29	14	50.74	51.10	-1	9,676	-0.01%
2018/12/04	14	49.61	12	51.05	49.50	2	9,490	0.02%
2018/12/03	6	50.07	0	0.00	49.15	6	9,277	0.06%
2018/11/30	9	48.57	23	48.40	48.75	-14	9,100	-0.15%
2018/11/29	12	50.19	13	50.12	49.00	-1	8,908	-0.01%
2018/11/28	10	50.32	4	50.45	49.70	6	8,699	0.07%
2018/11/27	8	46.59	7	47.04	48.40	1	8,185	0.01%
2018/11/26	20	43.96	29	43.93	44.00	-9	7,814	-0.12%
2018/11/23	17	43.04	14	43.19	43.75	3	7,721	0.04%
2018/11/22	34	42.64	31	41.62	41.10	3	7,406	0.04%
2018/11/21	1	39.80	1	40.30	40.70	0	6,994	0.00%
2018/11/20	0	0.00	1	37.70	37.00	-1	6,942	-0.01%
2018/11/19	0	0.00	1	37.15	37.30	-1	6,999	-0.01%
2018/11/14	3	36.27	6	36.59	36.00	-3	7,106	-0.04%
2018/11/13	5	35.89	2	36.65	36.95	3	7,294	0.04%
2018/11/12	0	0.00	1	36.80	36.60	-1	7,346	-0.01%
2018/11/09	1	36.30	1	36.50	36.70	0	7,392	0.00%
2018/11/08	27	35.96	25	37.70	35.95	2	7,411	0.03%
2018/11/07	0	0.00	5	37.44	37.75	-5	7,311	-0.07%
2018/11/06	4	35.08	0	0.00	34.35	4	7,310	0.05%
2018/11/05	1	36.90	4	36.51	37.00	-3	7,338	-0.04%
2018/11/02	1	36.15	4	36.46	36.55	-3	7,319	-0.04%
2018/11/01	10	35.61	8	35.96	35.80	2	7,226	0.03%
2018/10/31	2	34.10	4	33.90	34.10	-2	6,952	-0.03%
2018/10/29	0	0.00	2	32.78	32.05	-2	7,100	-0.03%
2018/10/25	3	31.52	3	32.20	31.15	0	7,113	0.00%
2018/10/24	4	35.10	0	0.00	34.60	4	7,082	0.06%
2018/10/23	2	36.58	0	0.00	36.30	2	7,021	0.03%
2018/10/22	0	0.00	3	37.97	37.70	-3	7,058	-0.04%
2018/10/19	2	35.88	0	0.00	36.35	2	7,133	0.03%
2018/10/18	3	38.58	1	38.50	38.05	2	7,152	0.03%
2018/10/17	19	39.21	13	40.71	38.40	6	7,163	0.08%
2018/10/16	0	0.00	5	39.91	40.25	-5	7,007	-0.07%
2018/10/15	0	0.00	1	37.80	37.20	-1	6,976	-0.01%
2018/10/11	1	36.50	0	0.00	36.50	1	7,110	0.01%
2018/10/08	5	42.14	96	42.53	41.70	-91	7,254	-1.25%
2018/10/05	534	42.31	444	42.41	42.30	90	7,414	1.21%	大買/大賣/
2018/10/04	1	47.30	0	0.00	47.00	1	7,476	0.01%
2018/10/03	2	47.93	0	0.00	47.95	2	8,046	0.02%
2018/10/02	9	50.10	9	51.30	50.00	0	8,302	0.00%
2018/10/01	9	49.85	2	50.30	51.30	7	8,430	0.08%
2018/09/28	0	0.00	11	50.95	50.20	-11	8,731	-0.13%
2018/09/27	9	50.20	0	0.00	50.00	9	8,917	0.10%
2018/09/25	66	51.64	73	51.20	52.00	-7	9,178	-0.08%
2018/09/21	2	50.58	8.9	52.02	51.00	-6.9	9,161	-0.08%
2018/09/20	0	0.00	5	48.40	48.00	-5	9,160	-0.05%
2018/09/19	6	49.53	0	0.00	47.90	6	9,256	0.06%
2018/09/18	8	49.66	0	0.00	48.40	8	9,348	0.09%
2018/09/17	0	0.00	1	52.50	52.10	-1	9,527	-0.01%
2018/09/14	4	52.50	5	52.98	52.60	-1	9,645	-0.01%
2018/09/13	1	50.80	0	0.00	48.95	1	9,580	0.01%
2018/09/12	2	49.68	0	0.00	50.10	2	9,788	0.02%
2018/09/11	3	51.30	0	0.00	51.30	3	9,983	0.03%
2018/09/10	4	50.65	2	51.30	50.60	2	10,091	0.02%
2018/09/07	3	55.00	3	53.40	53.50	0	10,143	0.00%
2018/09/04	0	0.00	2	57.50	58.10	-2	11,423	-0.02%
2018/09/03	1	56.70	1	59.00	57.00	0	11,763	0.00%
2018/08/31	1	60.50	0	0.00	60.90	1	12,007	0.01%
2018/08/30	4	62.38	10	62.30	61.00	-6	12,203	-0.05%
2018/08/29	1	58.80	1	59.60	60.70	0	12,365	0.00%
2018/08/28	3	59.83	4	59.28	58.90	-1	12,638	-0.01%
2018/08/27	6	59.40	15	59.23	60.10	-9	12,903	-0.07%
2018/08/24	3	56.83	4	56.83	56.60	-1	13,097	-0.01%
2018/08/23	1	59.80	1	59.30	58.60	0	13,647	0.00%
2018/08/22	2	58.35	2	58.80	59.50	0	14,211	0.00%
2018/08/21	3	58.67	10	58.88	58.50	-7	14,867	-0.05%
2018/08/20	6	56.30	2	56.70	58.50	4	15,105	0.03%
2018/08/17	6	60.70	8	58.53	58.20	-2	15,508	-0.01%
2018/08/16	1	58.40	4	60.15	61.20	-3	15,624	-0.02%
2018/08/15	10	60.40	1	60.10	58.60	9	15,830	0.06%
2018/08/14	2	60.35	3	61.13	62.00	-1	16,050	-0.01%
2018/08/13	21	62.30	0	0.00	60.30	21	16,266	0.13%
2018/08/10	0	0.00	7	66.79	64.70	-7	16,635	-0.04%
2018/08/09	6	64.00	10	65.80	66.30	-4	17,030	-0.02%
2018/08/08	0	0.00	6	66.20	65.00	-6	17,702	-0.03%
2018/08/07	2	66.05	1	67.70	66.70	1	18,220	0.01%
2018/08/06	6	64.98	0	0.00	65.50	6	18,399	0.03%
2018/08/03	3	63.70	17	64.32	66.00	-14	18,632	-0.08%
2018/08/02	2	65.60	1	69.10	63.70	1	18,765	0.01%
2018/08/01	2	70.00	4	69.78	69.50	-2	19,391	-0.01%
2018/07/31	4	70.68	1	71.30	72.20	3	19,736	0.02%
2018/07/30	1	69.50	0	0.00	69.50	1	19,735	0.01%
2018/07/27	31	72.52	1	72.90	72.00	30	19,738	0.15%
2018/07/26	31	73.90	0	0.00	75.00	31	19,731	0.16%
2018/07/25	1	70.50	2	71.10	71.70	-1	19,584	-0.01%
2018/07/24	1	68.30	8	68.21	69.90	-7	19,513	-0.04%
2018/07/23	7	64.51	6	65.17	67.50	1	19,448	0.01%
2018/07/20	12	67.53	5	67.00	67.10	7	19,381	0.04%
2018/07/19	2	70.00	4	69.75	69.00	-2	19,241	-0.01%
2018/07/18	42	68.92	43	69.49	68.00	-1	19,237	-0.01%
2018/07/17	11	72.86	10	73.75	70.90	1	19,196	0.01%
2018/07/16	50	74.20	50	74.06	73.80	0	19,197	0.00%
2018/07/13	15	75.43	13	76.22	73.00	2	19,302	0.01%
2018/07/12	10	72.75	11	73.02	73.90	-1	19,122	-0.01%
2018/07/11	244	73.55	244	73.16	73.60	0	19,114	0.00%	大買/大賣/
2018/07/10	6	67.88	10	67.05	72.00	-4	18,611	-0.02%
2018/07/09	8	64.80	3	65.00	65.50	5	18,502	0.03%
2018/07/06	16	64.60	28	65.29	66.20	-12	18,359	-0.07%
2018/07/05	16	63.96	16	63.43	62.70	0	18,107	0.00%
2018/07/04	27	63.87	12	65.52	62.70	15	17,898	0.08%
2018/06/29	18	70.50	17	70.33	72.80	1	17,458	0.01%
2018/06/28	6	71.72	11	72.46	69.50	-5	17,295	-0.03%
2018/06/27	8	73.14	5	72.30	73.40	3	17,177	0.02%
2018/06/26	5	73.34	3	72.87	72.00	2	17,064	0.01%
2018/06/25	5	74.58	5	71.42	71.20	0	16,820	0.00%
2018/06/22	13	78.03	15	77.90	76.50	-2	16,652	-0.01%
2018/06/21	32	80.61	51	79.95	80.90	-19	16,558	-0.11%
2018/06/20	55	77.95	51	78.94	76.40	4	16,374	0.02%
2018/06/19	16	84.42	18	84.24	84.00	-2	16,260	-0.01%
2018/06/15	23	84.63	5	82.96	83.20	18	16,243	0.11%
2018/06/14	132	81.46	128	83.34	83.20	4	16,133	0.02%	大買/大賣/
2018/06/13	20	86.83	38	87.59	82.90	-18	15,957	-0.11%
2018/06/12	20	86.39	21	87.08	89.50	-1	15,516	-0.01%
2018/06/11	24	78.50	47	79.14	81.40	-23	14,963	-0.15%
2018/06/08	4	71.73	1	69.70	74.00	3	14,696	0.02%
2018/06/07	10	71.44	7	71.13	70.50	3	14,445	0.02%
2018/06/06	17	71.22	10	71.34	71.50	7	14,445	0.05%
2018/06/05	7	71.03	34	68.96	67.80	-27	14,387	-0.19%
2018/06/04	37	70.56	10	72.29	72.80	27	14,150	0.19%
2018/06/01	34	71.71	25	71.28	69.90	9	13,839	0.07%
2018/05/31	122	72.76	125	74.59	70.70	-3	13,541	-0.02%	大買/大賣/
2018/05/30	55	70.55	66	71.62	74.10	-11	12,893	-0.09%
2018/05/29	72	68.91	98	70.46	68.80	-26	12,268	-0.21%
2018/05/28	9	64.13	6	65.58	66.90	3	11,490	0.03%
2018/05/25	77	58.48	66	59.17	60.90	11	11,147	0.10%
2018/05/24	1	55.30	1	55.40	55.40	0	10,510	0.00%
2018/05/23	7	55.71	31	55.55	55.80	-24	10,294	-0.23%
2018/05/22	16	55.71	7	54.03	53.70	9	9,969	0.09%
2018/05/21	9	55.61	9	55.32	56.40	0	9,672	0.00%
2018/05/18	54	55.14	54	54.95	54.70	0	9,332	0.00%
2018/05/17	25	53.70	10	54.60	52.10	15	8,805	0.17%
2018/05/16	25	56.36	21	56.10	55.60	4	8,338	0.05%
2018/05/15	100	52.59	110	51.14	53.80	-10	7,656	-0.13%	大賣/
2018/05/14	12	48.35	10	49.63	50.20	2	7,091	0.03%
2018/05/11	11	46.69	17	46.60	45.70	-6	6,824	-0.09%
2018/05/10	163	45.92	182	45.12	46.20	-19	6,511	-0.29%	大買/大賣/
2018/05/09	50	44.22	148	43.43	43.65	-98	6,123	-1.60%	大賣/
2018/05/08	19	39.65	38	39.74	40.90	-19	5,397	-0.35%
2018/05/02	0	0.00	5	36.20	36.35	-5	5,000	-0.10%
2018/04/30	0	0.00	1	36.40	35.95	-1	5,067	-0.02%
2018/04/27	0	0.00	2	35.28	36.15	-2	5,345	-0.04%
2018/04/26	3	34.60	0	0.00	34.50	3	5,752	0.05%
2018/04/25	2	36.23	17	36.12	35.90	-15	5,742	-0.26%
2018/04/24	1	36.20	30	37.41	36.00	-29	5,798	-0.50%
2018/04/23	20	38.70	11	37.83	37.60	9	5,718	0.16%
2018/04/20	15	38.11	5	38.58	37.95	10	5,696	0.18%
2018/04/19	16	38.54	7	38.14	39.15	9	5,607	0.16%
2018/04/18	17	36.50	2	35.95	36.30	15	5,362	0.28%
2018/04/17	7	38.99	10	36.30	36.15	-3	5,317	-0.06%
2018/04/16	5	38.00	0	0.00	39.10	5	5,186	0.10%
2018/04/13	8	38.39	0	0.00	38.00	8	5,103	0.16%
2018/04/12	2	36.70	0	0.00	36.90	2	4,969	0.04%
2018/04/11	6	37.27	5	37.15	37.10	1	5,049	0.02%
2018/04/10	0	0.00	1	36.85	36.05	-1	5,029	-0.02%
2018/04/03	5	35.92	0	0.00	36.10	5	5,174	0.10%
2018/04/02	23	36.32	0	0.00	35.55	23	5,186	0.44%
2018/03/31	4	36.19	0	0.00	36.30	4	5,240	0.08%
2018/03/29	12	36.48	2	36.35	36.35	10	5,313	0.19%
2018/03/28	2	36.20	1	36.05	36.00	1	5,277	0.02%
2018/03/27	0	0.00	8	36.80	36.65	-8	5,265	-0.15%
2018/03/26	2	35.90	1	35.85	36.00	1	5,266	0.02%
2018/03/23	4	35.91	3	36.32	35.80	1	5,239	0.02%
2018/03/22	11	37.52	15	37.85	37.30	-4	5,174	-0.08%
2018/03/21	15	38.41	12	37.76	36.90	3	5,022	0.06%
2018/03/20	3	36.82	3	36.58	37.40	0	4,859	0.00%
2018/03/19	16	36.79	18	36.80	36.40	-2	4,784	-0.04%
2018/03/16	24	36.41	18	36.37	35.80	6	4,642	0.13%
2018/03/15	24	35.49	4	35.46	35.45	20	4,510	0.44%
2018/03/14	69	36.00	12	35.96	35.25	57	4,483	1.27%
2018/03/13	29	35.07	31	35.21	36.00	-2	4,386	-0.05%
2018/03/12	36	35.15	47	34.92	35.05	-11	4,329	-0.25%
2018/03/09	188	33.98	182	34.35	34.00	6	4,148	0.14%	大買/大賣/
2018/03/08	16	32.85	20	33.25	33.55	-4	3,992	-0.10%
2018/03/05	0	0.00	38	30.38	29.45	-38	4,255	-0.89%
2018/03/02	0	0.00	34	30.52	30.50	-34	4,530	-0.75%
2018/02/26	31	31.58	0	0.00	30.85	31	4,705	0.66%
2018/02/12	1	30.00	2	30.20	29.25	-1	5,660	-0.02%
2018/02/09	0	0.00	5	29.19	29.35	-5	5,806	-0.09%
2018/02/08	1	29.80	0	0.00	30.00	1	5,837	0.02%
2018/02/07	4	31.44	5	31.48	31.00	-1	5,861	-0.02%
2018/02/06	8	30.00	2	31.30	29.95	6	5,920	0.10%
2018/02/05	2	31.60	2	32.20	33.05	0	6,059	0.00%
2018/02/02	1	33.60	0	0.00	33.70	1	6,183	0.02%
2018/02/01	3	34.10	0	0.00	34.00	3	6,303	0.05%
2018/01/31	1	33.70	0	0.00	33.80	1	6,403	0.02%
2018/01/30	7	34.41	4	33.90	34.30	3	6,541	0.05%
2018/01/29	3	34.38	3	34.80	34.15	0	6,556	0.00%
2018/01/25	25	35.06	0	35.60	34.30	25	6,703	0.37%
2018/01/24	4	35.54	0	0.00	35.30	4	6,733	0.06%
2018/01/23	19	36.85	10	36.28	36.05	9	6,868	0.13%
2018/01/22	3	38.45	17	37.38	38.55	-14	6,712	-0.21%
2018/01/19	16	35.00	1	34.95	35.05	15	6,702	0.22%
2018/01/18	5	35.01	4	35.65	34.60	1	7,073	0.01%
2018/01/17	2	34.10	0	0.00	34.10	2	7,087	0.03%
2018/01/16	7	34.80	11	35.33	34.60	-4	7,187	-0.06%
2018/01/12	1	33.75	1	33.25	33.35	0	7,316	0.00%
2018/01/11	17	33.13	1	33.10	33.00	16	7,330	0.22%
2018/01/10	3.7	33.48	0	0.00	33.50	3.7	7,364	0.05%
2018/01/09	11	33.88	1	34.00	33.40	10	7,408	0.13%
2018/01/08	8	34.60	2	35.45	33.80	6	7,617	0.08%
2018/01/05	8	35.62	14	35.58	35.40	-6	7,643	-0.08%
2018/01/04	0	0.00	8.1	34.75	35.00	-8.1	7,698	-0.10%
2018/01/03	15	35.00	14	34.95	34.60	1	7,660	0.01%
2018/01/02	0	0.00	5	32.80	33.35	-5	7,565	-0.07%