偉詮電 (2436)-永豐金-高雄券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
52.7
漲跌
▲0.7
漲幅
+1.35%
成交量
434張
產業
上市半導體類股▼1.21%
889人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

偉詮電 (2436)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20	52.00	0	0.00	52.00	20	2,901	0.69%
2024/11/19	0	51.50	20	52.80	52.60	-20	2,899	-0.69%
2024/11/18	10	51.40	0	0.00	51.40	10	2,895	0.35%
2024/11/15	10	52.20	0	0.00	52.20	10	2,897	0.35%
2024/11/14	20	52.40	0	0.00	52.00	20	2,909	0.69%
2024/11/13	0	0.00	3	53.70	53.80	-3	2,917	-0.10%
2024/11/12	10	53.70	0	0.00	53.70	10	2,916	0.34%
2024/11/11	10	54.60	0	0.00	54.60	10	2,911	0.34%
2024/11/08	20	55.40	10	54.00	54.30	10	2,909	0.34%
2024/11/07	20.1	56.60	0	0.00	56.50	20.1	2,885	0.69%
2024/11/06	11	56.61	0	0.00	56.60	11	2,880	0.38%
2024/11/04	1	57.90	0	0.00	57.80	1	2,898	0.03%
2024/10/30	10	59.00	0	0.00	58.80	10	2,911	0.34%
2024/10/29	0	59.70	1	59.80	59.60	-1	2,903	-0.03%
2024/10/28	1	60.60	1	60.90	60.60	0	2,896	0.00%
2024/10/25	7	60.40	0	0.00	61.40	7	2,897	0.24%
2024/10/24	0	0.00	7	61.20	61.20	-7	2,893	-0.24%
2024/10/23	1	61.30	0	0.00	61.80	1	2,878	0.03%
2024/10/22	1	61.30	0	0.00	61.70	1	2,860	0.03%
2024/10/21	0	60.40	30	60.07	60.60	-30	2,845	-1.05%
2024/10/18	10	59.20	1	58.60	58.80	9	2,844	0.32%
2024/10/17	10	60.00	2	60.05	60.10	8	2,828	0.28%
2024/10/16	0	59.70	1	59.50	59.80	-1	2,818	-0.04%
2024/10/15	10	59.60	0	0.00	59.60	10	2,815	0.36%
2024/10/14	10	59.80	11	60.57	60.70	-1	2,793	-0.04%
2024/10/11	13	60.38	0	0.00	59.80	13	2,778	0.47%
2024/10/09	2	64.85	4	65.05	61.30	-2	2,686	-0.07%
2024/10/08	6	65.65	12.4	65.68	67.60	-6.4	2,489	-0.26%
2024/10/07	12	63.37	0	63.90	63.10	12	2,265	0.53%
2024/10/04	0	63.00	9	62.81	64.10	-9	2,213	-0.41%
2024/10/01	12.1	64.20	19	64.69	64.50	-6.9	2,173	-0.32%
2024/09/30	22	64.40	11	64.60	63.30	11	2,086	0.53%
2024/09/27	1	65.40	0	0.00	64.80	1	2,018	0.05%
2024/09/26	66	68.22	44.1	66.87	66.80	21.9	1,903	1.15%
2024/09/25	16	66.73	12	67.52	67.90	4	1,541	0.26%
2024/09/24	7	63.97	7	64.41	63.10	0	1,015	0.00%
2024/09/23	1	58.70	0	0.00	59.20	1	769	0.13%
2024/09/20	0	55.20	0	0.00	53.90	0	721	0.00%
2024/09/06	5	52.60	0	0.00	52.20	5	860	0.58%
2024/09/04	0	0.00	10	53.10	52.80	-10	872	-1.15%
2024/09/03	10	57.10	0	0.00	56.30	10	869	1.15%
2024/08/30	0	0.00	10	57.80	57.70	-10	890	-1.12%
2024/08/28	0	0.00	1	56.50	56.50	-1	988	-0.10%
2024/08/22	10	55.80	0	0.00	55.90	10	1,241	0.81%
2024/08/21	0	56.00	0	0.00	55.80	0	1,285	0.00%
2024/08/19	0	0.00	10	56.90	56.60	-10	1,288	-0.78%
2024/08/16	11	56.01	2	56.10	56.00	9	1,290	0.70%
2024/08/15	0	0.00	10	56.80	56.90	-10	1,275	-0.78%
2024/08/08	10	52.60	0	0.00	52.20	10	1,239	0.81%
2024/08/06	10	48.00	11	48.58	48.30	-1	1,231	-0.08%
2024/08/05	0	0.00	10	49.50	49.15	-10	1,209	-0.83%
2024/08/01	0	0.00	10	56.50	56.60	-10	1,184	-0.84%
2024/07/31	10	54.40	1	54.30	54.80	9	1,183	0.76%
2024/07/30	0.1	53.40	2	53.50	54.60	-1.9	1,184	-0.16%
2024/07/29	0	0.00	10	55.00	54.40	-10	1,171	-0.85%
2024/07/26	2	56.35	5	56.40	56.20	-3	1,161	-0.26%
2024/07/23	5	57.40	0	0.00	57.40	5	1,165	0.43%
2024/07/19	3	59.10	3	59.50	59.00	0	1,155	0.00%
2024/07/18	1	60.30	0	0.00	60.50	1	1,143	0.09%
2024/07/17	0	0.00	6	62.05	61.60	-6	1,132	-0.53%
2024/07/16	0	0.00	1	62.50	61.60	-1	1,139	-0.09%
2024/07/15	1	61.00	0	0.00	60.90	1	1,155	0.09%
2024/07/12	0	0.00	1	62.30	61.60	-1	1,159	-0.09%
2024/07/10	4	61.38	1	61.70	61.00	3	1,219	0.25%
2024/07/09	1	62.60	0	0.00	61.30	1	1,236	0.08%
2024/07/08	1	63.10	1	63.10	62.90	0	1,233	0.00%
2024/07/04	0	0.00	1	62.60	62.60	-1	1,235	-0.08%
2024/07/02	5	60.60	0	0.00	60.60	5	1,237	0.40%
2024/06/28	5	61.60	0	0.00	61.90	5	1,240	0.40%
2024/06/25	5	62.40	0	0.00	62.50	5	1,230	0.41%
2024/06/24	0	0.00	1	63.40	63.20	-1	1,219	-0.08%
2024/06/21	0	65.00	0	0.00	64.60	0	1,218	0.00%
2024/06/20	0	0.00	3	64.77	64.80	-3	1,215	-0.25%
2024/06/19	1	63.70	0	0.00	63.40	1	1,198	0.08%
2024/06/17	11	64.76	20	65.60	65.00	-9	1,211	-0.74%
2024/06/12	0	0.00	1	63.10	63.10	-1	1,193	-0.08%
2024/06/11	1	64.40	1	64.00	63.50	0	1,201	0.00%
2024/06/06	12	63.78	0	0.00	63.40	12	1,213	0.99%
2024/06/05	2	65.85	0	0.00	64.60	2	1,205	0.17%
2024/06/04	10	65.80	0	0.00	65.30	10	1,221	0.82%
2024/06/03	1	67.30	11	66.77	66.50	-10	1,220	-0.82%
2024/05/31	4	65.38	2	64.60	64.00	2	1,168	0.17%
2024/05/29	17	66.75	9	66.60	65.70	8	1,141	0.70%
2024/05/28	1	63.80	0	0.00	64.60	1	1,013	0.10%
2024/05/27	1	62.90	10	63.80	63.40	-9	983	-0.92%
2024/05/20	10	60.20	10	60.90	60.60	0	1,095	0.00%
2024/05/15	0	0.00	1	60.50	60.10	-1	1,198	-0.08%
2024/05/10	0	0.00	10	59.70	60.20	-10	1,274	-0.78%
2024/05/08	10	61.80	0	0.00	61.90	10	1,291	0.77%
2024/05/07	1	60.90	0	0.00	61.30	1	1,312	0.08%
2024/05/03	0	0.00	5	61.70	61.40	-5	1,326	-0.38%
2024/04/22	0	0.00	10	59.40	59.20	-10	1,489	-0.67%
2024/04/19	15	60.80	1	59.90	60.60	14	1,519	0.92%
2024/04/18	0	0.00	10	62.00	62.10	-10	1,522	-0.66%
2024/04/17	1	63.70	10	62.60	62.60	-9	1,541	-0.58%
2024/04/15	12.2	61.12	0	0.00	61.00	12.2	1,506	0.81%
2024/04/10	3	63.97	10	63.80	63.60	-7	1,640	-0.43%
2024/04/09	11	62.21	0	0.00	62.40	11	1,665	0.66%
2024/04/08	0	0.00	0.1	62.70	62.10	-0.1	1,689	-0.01%
2024/04/03	1	63.00	0	0.00	63.40	1	1,783	0.06%
2024/04/02	0	0.00	6	62.70	62.80	-6	2,095	-0.29%
2024/03/28	0	0.00	1	63.40	63.00	-1	2,284	-0.04%
2024/03/22	1	64.60	5	65.00	64.90	-4	2,398	-0.17%
2024/03/21	2	66.20	2	64.50	64.40	0	2,417	0.00%
2024/03/19	5	63.10	0	0.00	63.10	5	2,503	0.20%
2024/03/18	0	62.90	1	62.80	63.30	-1	2,524	-0.04%
2024/03/11	0.1	63.70	20	63.00	64.20	-19.9	2,749	-0.72%
2024/03/08	1	63.80	0.3	63.59	63.30	0.8	2,810	0.03%
2024/03/07	5	64.40	0.1	64.60	64.40	4.9	2,890	0.17%
2024/03/06	5	65.80	11	65.40	65.20	-6	2,937	-0.20%
2024/03/05	0	0.00	1	66.50	66.60	-1	3,005	-0.03%
2024/03/01	5	66.70	0	0.00	66.70	5	3,280	0.15%
2024/02/29	5	67.10	0	0.00	67.00	5	3,415	0.15%
2024/02/27	6	68.25	13	70.50	67.90	-7	3,598	-0.19%
2024/02/26	0.1	69.50	0	0.00	69.90	0.1	3,769	0.00%
2024/02/23	6	69.45	0	0.00	69.40	6	4,189	0.14%
2024/02/22	12	70.58	1	70.50	70.70	11	4,317	0.25%
2024/02/21	0	0.00	10	70.80	70.80	-10	4,392	-0.23%
2024/02/19	0	0.00	5	69.30	69.70	-5	4,451	-0.11%
2024/02/16	0	0.00	1	69.50	69.80	-1	4,564	-0.02%
2024/02/15	0.3	68.49	26.2	67.29	68.40	-25.9	4,568	-0.57%
2024/02/05	5	64.30	0	0.00	64.40	5	4,543	0.11%
2024/02/02	3	65.10	6	65.65	65.00	-3	4,569	-0.07%
2024/02/01	10	65.19	0	0.00	65.10	10	4,592	0.22%
2024/01/31	0	0.00	3	66.20	65.60	-3	4,600	-0.07%
2024/01/30	20.2	66.01	1	65.90	65.50	19.2	4,605	0.42%
2024/01/29	2	65.80	4	66.58	66.80	-2	4,596	-0.04%
2024/01/26	7	66.36	13	66.66	66.20	-6	4,619	-0.13%
2024/01/25	19.1	67.06	3	68.30	66.80	16.1	4,648	0.35%
2024/01/24	6.1	68.00	3	68.70	67.90	3.1	4,671	0.07%
2024/01/23	4	67.53	3	68.10	68.20	1	4,737	0.02%
2024/01/22	6	67.00	3	67.40	67.60	3	4,752	0.06%
2024/01/19	6	66.53	8	67.13	66.80	-2	4,790	-0.04%
2024/01/18	13	66.51	16	66.82	66.10	-3	4,869	-0.06%
2024/01/17	10	67.60	26	68.64	67.20	-16	4,972	-0.32%
2024/01/16	20	67.69	0	0.00	67.40	20	4,991	0.40%
2024/01/15	0	0.00	28	68.12	69.00	-28	4,988	-0.56%
2024/01/12	1	66.60	2	67.70	66.20	-1	5,003	-0.02%
2024/01/11	9	67.17	1	67.90	67.30	8	5,072	0.16%
2024/01/10	7	67.53	0	0.00	67.50	7	5,183	0.14%
2024/01/09	3.5	68.49	4	69.00	68.00	-0.5	5,309	-0.01%
2024/01/08	34	70.29	4	71.40	68.70	30	5,318	0.56%
2024/01/05	17	71.81	25	72.39	71.80	-8	5,261	-0.15%
2024/01/04	15	71.04	6	72.35	70.80	9	5,238	0.17%
2024/01/03	24	71.91	63.2	72.26	71.80	-39.2	5,276	-0.74%
2024/01/02	9	72.87	3.5	73.81	72.50	5.5	5,270	0.10%
2023/12/29	47.1	72.38	10	73.20	73.60	37	5,277	0.70%
2023/12/28	14.1	74.98	17.1	74.28	74.00	-3	5,218	-0.06%
2023/12/27	6.1	72.19	29.1	71.68	72.90	-23.1	5,007	-0.46%
2023/12/26	0	0.00	12	70.25	69.90	-12	4,906	-0.24%
2023/12/25	2	69.10	4	70.40	69.30	-2	4,889	-0.04%
2023/12/22	0	0.00	12	69.40	69.80	-12	4,878	-0.25%
2023/12/21	11	67.83	0	0.00	67.70	11	4,861	0.23%
2023/12/20	3.3	68.07	5	68.80	68.60	-1.7	4,875	-0.03%
2023/12/19	37	67.55	5	67.40	67.30	32	4,885	0.65%
2023/12/18	6	68.03	0	0.00	68.10	6	4,947	0.12%
2023/12/15	1	70.00	5	69.60	68.10	-4	5,014	-0.08%
2023/12/14	14.1	71.53	0	70.00	69.80	14.1	5,132	0.27%
2023/12/13	5.2	71.02	1	70.90	70.90	4.2	5,213	0.08%
2023/12/11	2	72.10	1	72.80	71.70	1	5,428	0.02%
2023/12/08	9	71.79	0	0.00	71.20	9	5,602	0.16%
2023/12/07	0	0.00	3	72.30	71.50	-3	5,729	-0.05%
2023/12/06	0	74.80	0	0.00	73.90	0	5,891	0.00%
2023/12/05	6	75.33	1	76.00	74.60	5	6,196	0.08%
2023/12/04	11	77.20	5	78.32	76.10	6	6,641	0.09%
2023/12/01	10	78.63	7.1	79.21	78.10	2.9	6,899	0.04%
2023/11/30	6	78.07	12.7	78.59	79.00	-6.7	7,929	-0.08%
2023/11/29	13	77.61	11	78.71	78.80	2	8,492	0.02%
2023/11/28	10	77.31	21	77.39	77.70	-11	8,565	-0.13%
2023/11/27	1	77.00	0.1	76.90	76.10	0.9	9,162	0.01%
2023/11/24	1.1	77.42	1.3	75.85	76.50	-0.2	9,954	0.00%
2023/11/22	23	74.20	27	75.48	76.30	-4	9,991	-0.04%
2023/11/21	26	70.62	12	72.17	72.80	14	9,588	0.15%
2023/11/20	3	69.50	0	71.07	71.20	3	9,539	0.03%
2023/11/17	5	69.54	10.8	69.32	69.80	-5.8	9,458	-0.06%
2023/11/16	19	68.32	4	70.00	68.10	15	9,374	0.16%
2023/11/15	8	69.20	36	69.23	69.00	-28	9,323	-0.30%
2023/11/14	4	66.60	14	66.96	67.60	-10	9,220	-0.11%
2023/11/13	0.1	65.50	24	65.30	65.70	-23.9	9,197	-0.26%
2023/11/10	7	63.83	1.3	63.83	63.60	5.7	9,175	0.06%
2023/11/09	21	66.49	4	67.35	65.40	17	9,141	0.19%
2023/11/08	7	66.43	2	67.20	66.60	5	9,127	0.05%
2023/11/07	12	67.13	2	68.00	66.90	10	9,117	0.11%
2023/11/06	5	67.60	6	67.87	67.70	-1	9,120	-0.01%
2023/11/03	17	67.44	4	68.80	67.00	13	9,117	0.14%
2023/11/02	0	67.50	15	67.23	67.90	-15	9,101	-0.16%
2023/11/01	0	0.00	14	65.31	66.00	-14	9,080	-0.15%
2023/10/31	15	66.64	7	68.49	64.30	8	9,053	0.09%
2023/10/30	7	68.00	10	68.74	67.60	-3	9,035	-0.03%
2023/10/27	0	0.00	10	68.85	67.60	-10	9,029	-0.11%
2023/10/26	38	68.63	0	0.00	67.50	38	9,032	0.42%
2023/10/25	3.1	70.11	25.5	71.40	70.60	-22.4	8,956	-0.25%
2023/10/24	12	69.54	6	70.65	69.10	6	8,891	0.07%
2023/10/23	2	69.50	9	70.90	70.50	-7	8,908	-0.08%
2023/10/20	1	68.40	1	70.20	70.40	0	8,905	0.00%
2023/10/19	3.2	70.94	8	70.58	70.90	-4.8	8,926	-0.05%
2023/10/18	0	68.50	0	0.00	68.30	0	8,906	0.00%
2023/10/17	0.2	72.20	3	72.20	71.50	-2.8	9,037	-0.03%
2023/10/13	0	0.00	1.1	70.49	70.10	-1.1	9,006	-0.01%
2023/10/12	2	70.80	1	71.10	71.30	1	9,074	0.01%
2023/10/11	6	71.57	4	71.53	70.30	2	9,357	0.02%
2023/10/06	0	0.00	1	71.50	71.00	-1	9,410	-0.01%
2023/10/05	0.5	71.60	0	0.00	71.40	0.5	9,454	0.01%
2023/10/03	0.1	71.29	0	71.50	71.00	0	9,788	0.00%
2023/10/02	2	69.10	0	0.00	69.00	2	9,922	0.02%
2023/09/28	0	0.00	9	67.64	67.50	-9	10,034	-0.09%
2023/09/26	0	67.95	5	68.28	67.00	-5	10,025	-0.05%
2023/09/25	0	68.90	0	0.00	68.30	0	10,000	0.00%
2023/09/22	0	69.00	0	0.00	68.90	0	9,970	0.00%
2023/09/21	0	69.80	1	69.90	68.80	-1	9,933	-0.01%
2023/09/20	13	72.19	11	71.79	70.80	2	9,851	0.02%
2023/09/19	33	72.40	2	72.10	72.20	31	9,768	0.32%
2023/09/18	20	74.68	39	75.24	73.70	-19	9,610	-0.20%
2023/09/15	141	74.06	24	74.25	74.00	117	9,477	1.23%	大買/鉅額交易
2023/09/14	48	74.46	31	74.43	74.50	17	9,366	0.18%
2023/09/13	48	72.40	58.5	72.64	72.90	-10.5	9,235	-0.11%
2023/09/12	71	73.65	26	74.45	74.10	45	9,061	0.50%
2023/09/11	77	74.19	12	74.85	74.20	65	8,927	0.73%
2023/09/08	26	74.29	67	74.64	75.10	-41	8,819	-0.46%
2023/09/07	74.1	75.62	64.1	75.55	73.30	10	8,555	0.12%
2023/09/06	53	75.57	20	75.68	75.00	33	8,229	0.40%
2023/09/05	116.5	78.92	74.5	79.19	77.50	42	7,950	0.53%	大買/
2023/09/04	38	72.33	200.4	73.71	78.60	-162.3	6,954	-2.33%	大賣/鉅額交易
2023/09/01	43.1	72.07	62	72.16	71.50	-18.9	6,310	-0.30%
2023/08/31	47.9	72.63	78.2	72.52	71.50	-30.3	6,069	-0.50%
2023/08/30	49.2	70.85	103.1	70.53	73.30	-53.9	5,483	-0.98%	大賣/
2023/08/29	7.1	63.59	48.3	65.70	66.70	-41.1	4,563	-0.90%
2023/08/28	1	60.80	15	60.60	60.70	-14	4,187	-0.33%
2023/08/25	5.1	58.50	4	58.55	58.20	1.1	4,127	0.03%
2023/08/24	11	61.31	11	62.70	60.40	0	4,107	0.00%
2023/08/22	5	59.20	0	0.00	58.60	5	4,006	0.12%
2023/08/21	0	58.80	0	0.00	59.20	0	3,998	0.00%
2023/08/18	0	60.30	1	59.70	59.90	-1	3,989	-0.03%
2023/08/15	0	0.00	1	56.50	56.90	-1	3,950	-0.03%
2023/08/14	0	0.00	0.4	55.10	55.50	-0.4	3,947	-0.01%
2023/08/08	0	58.10	0	0.00	58.30	0	3,901	0.00%
2023/08/04	0.1	57.90	0	0.00	57.80	0.1	3,882	0.00%
2023/08/02	0.1	59.24	6	58.02	58.00	-5.9	3,881	-0.15%
2023/08/01	1	60.00	0	0.00	60.50	1	3,824	0.03%
2023/07/31	1	60.40	0	0.00	60.20	1	3,801	0.03%
2023/07/28	5	61.00	3	61.33	61.70	2	3,744	0.05%
2023/07/27	6	61.57	12	61.45	61.20	-6	3,716	-0.16%
2023/07/26	2	62.20	10	61.50	60.00	-8	3,657	-0.22%
2023/07/24	19	59.72	0	0.00	60.00	19	3,557	0.53%
2023/07/21	2	61.30	6	62.18	61.90	-4	3,493	-0.11%
2023/07/20	7	64.94	18	63.86	63.10	-11	3,444	-0.32%
2023/07/19	1.1	60.97	21	61.69	60.60	-19.9	3,183	-0.63%
2023/07/18	26	59.83	3	59.70	60.10	23	3,141	0.73%
2023/07/17	8.2	61.07	3.3	60.66	60.50	4.9	3,086	0.16%
2023/07/14	18	62.75	14	63.44	62.80	4	3,007	0.13%
2023/07/13	5	58.20	6.2	59.45	60.30	-1.2	2,708	-0.04%
2023/07/12	3	58.80	21.1	57.61	58.00	-18.1	2,596	-0.70%
2023/07/11	6	58.45	3	59.00	58.30	3	2,528	0.12%
2023/07/10	22.4	59.97	6	59.90	58.10	16.4	2,452	0.67%
2023/07/07	14.2	56.74	26	57.36	57.90	-11.8	2,163	-0.55%
2023/07/06	2	55.90	4	55.98	55.20	-2	1,956	-0.10%
2023/07/05	10	53.80	8	54.20	53.70	2	1,856	0.11%
2023/06/26	1	52.10	0	0.00	52.10	1	2,294	0.04%
2023/06/21	16	53.10	0	0.00	53.00	16	2,318	0.69%
2023/06/20	1	54.50	0	0.00	54.10	1	2,318	0.04%
2023/06/19	0	55.10	0	0.00	55.00	0	2,347	0.00%
2023/06/14	1	56.10	0	56.40	55.70	1	2,262	0.04%
2023/06/13	4	59.93	4	60.13	58.90	0	2,143	0.00%
2023/06/12	3	59.50	8	59.15	60.50	-5	2,067	-0.24%
2023/06/09	3	56.23	39	57.48	58.00	-36	1,891	-1.90%
2023/06/08	15	55.30	17	57.32	55.50	-2	1,823	-0.11%
2023/06/06	1	53.30	0	0.00	53.00	1	1,798	0.06%
2023/06/05	3	56.40	3	54.97	54.80	0	1,781	0.00%
2023/05/30	0	0.00	3	51.90	51.90	-3	1,778	-0.17%
2023/05/29	0	51.10	1	51.50	51.60	-1	1,787	-0.06%
2023/05/25	0	0.00	1	50.50	50.10	-1	1,852	-0.05%
2023/05/23	3	50.10	0	0.00	50.10	3	1,930	0.16%
2023/05/22	0	0.00	0.1	49.30	49.55	-0.1	1,948	0.00%
2023/05/19	0	0.00	1	49.10	48.85	-1	1,964	-0.05%
2023/05/18	0	0.00	2	48.50	48.55	-2	1,966	-0.10%
2023/05/16	0	0.00	1	47.20	47.10	-1	1,991	-0.05%
2023/05/11	14	46.50	0	0.00	46.25	14	2,033	0.69%
2023/05/09	0	0.00	6	46.98	46.75	-6	2,077	-0.29%
2023/05/04	1	48.20	0	0.00	48.25	1	2,455	0.04%
2023/05/03	0.1	48.15	0	0.00	48.05	0.1	2,480	0.00%
2023/04/28	0	0.00	0.2	48.00	47.80	-0.2	2,613	-0.01%
2023/04/27	0	0.00	5	47.35	47.10	-5	2,613	-0.19%
2023/04/25	3	48.38	2	48.78	46.90	1	2,640	0.04%
2023/04/24	1	48.90	1	49.60	48.95	0	2,679	0.00%
2023/04/21	1	49.40	15	49.60	49.40	-14	2,741	-0.51%
2023/04/20	0	0.00	2	51.05	50.60	-2	2,728	-0.07%
2023/04/17	2	52.70	0	0.00	53.40	2	2,704	0.07%
2023/04/13	6	52.75	1	53.30	52.70	5	2,680	0.19%
2023/04/12	1	54.30	0	0.00	54.30	1	2,656	0.04%
2023/04/10	11	53.15	0.4	52.90	53.50	10.6	2,595	0.41%
2023/04/07	12	54.73	2	55.45	53.70	10	2,553	0.39%
2023/04/06	9	55.12	17	55.58	55.50	-8	2,363	-0.34%
2023/03/31	0	51.50	2	50.20	51.10	-2	2,106	-0.09%
2023/03/27	10	52.30	10	51.60	51.50	0	2,086	0.00%
2023/03/24	0	52.50	1	52.00	52.80	-1	2,077	-0.05%
2023/03/23	0	0.00	2	51.20	51.60	-2	2,039	-0.10%
2023/03/22	5	52.00	0	0.00	51.40	5	2,023	0.25%
2023/03/21	1	50.80	1	50.70	51.30	0	1,974	0.00%
2023/03/20	2	50.30	0	0.00	51.00	2	1,963	0.10%
2023/03/16	0	0.00	1	49.80	49.95	-1	1,972	-0.05%
2023/03/15	0	0.00	2	51.20	50.80	-2	1,982	-0.10%
2023/03/14	0	49.30	0	0.00	49.75	0	1,988	0.00%
2023/03/13	1	49.25	1	48.60	49.60	0	2,048	0.00%
2023/03/10	12	50.57	1	50.80	49.95	11	2,116	0.52%
2023/03/09	4	52.80	5	52.00	51.90	-1	2,129	-0.05%
2023/03/08	1	51.50	1	51.30	51.40	0	2,075	0.00%
2023/03/06	0	51.80	0	0.00	51.50	0	2,072	0.00%
2023/03/03	0	0.00	1	53.00	51.80	-1	2,096	-0.05%
2023/03/02	0	52.30	15	52.10	52.20	-15	2,103	-0.71%
2023/03/01	0	50.55	2	50.60	50.90	-2	2,040	-0.10%
2023/02/24	2	50.08	0	0.00	50.60	2	2,031	0.10%
2023/02/23	1.4	51.08	1	51.10	50.90	0.4	2,000	0.02%
2023/02/22	1	49.80	1	50.30	51.10	0	1,986	0.00%
2023/02/21	0	0.00	1	50.70	50.80	-1	1,965	-0.05%
2023/02/20	1	49.60	50	49.69	50.00	-49	1,978	-2.48%
2023/02/17	0	0.00	2	49.35	49.55	-2	1,987	-0.10%
2023/02/16	0	0.00	2	48.60	49.00	-2	2,003	-0.10%
2023/02/15	0	47.85	0	0.00	47.85	0	2,055	0.00%
2023/02/14	0	49.20	0	0.00	47.90	0	2,081	0.00%
2023/02/10	5	47.30	0	0.00	47.25	5	2,172	0.23%
2023/02/09	0	0.00	1	48.85	48.50	-1	2,246	-0.04%
2023/02/08	1	49.60	1	49.30	49.35	0	2,289	0.00%
2023/02/07	2	48.75	1	48.85	49.05	1	2,401	0.04%
2023/02/06	31	49.40	1	49.20	49.05	30	2,405	1.25%
2023/02/03	11	50.60	57	51.06	50.90	-46	2,381	-1.93%
2023/02/02	2	49.30	4	49.23	49.35	-2	2,248	-0.09%
2023/02/01	8	48.29	2	48.30	48.30	6	2,614	0.23%
2023/01/31	0	0.00	1	47.65	47.75	-1	2,694	-0.04%
2023/01/30	4	48.74	13	46.94	48.35	-9	2,627	-0.34%
2023/01/16	1	46.20	0	0.00	46.00	1	2,579	0.04%
2023/01/13	1	45.80	1	46.10	46.35	0	2,578	0.00%
2023/01/12	12	45.89	1	46.55	45.80	11	2,556	0.43%
2023/01/11	2	46.03	1	46.30	46.35	1	2,495	0.04%
2023/01/06	0	0.00	1	42.95	43.55	-1	2,471	-0.04%
2022/12/28	1	41.40	0	0.00	41.40	1	2,532	0.04%
2022/12/27	4	42.70	4	42.59	42.75	0	2,540	0.00%
2022/12/22	4	41.85	4	42.14	41.65	0	2,577	0.00%
2022/12/20	4	42.45	0	0.00	41.45	4	2,617	0.15%
2022/12/19	6	43.70	0	0.00	43.00	6	2,642	0.23%
2022/12/13	7	44.73	0	0.00	44.15	7	2,675	0.26%
2022/12/12	0	0.00	2	44.15	44.40	-2	2,683	-0.07%
2022/12/09	6	45.00	0	0.00	45.00	6	2,687	0.22%
2022/12/07	1	46.50	0	0.00	45.60	1	2,700	0.04%
2022/12/06	1	47.80	0	0.00	47.10	1	2,695	0.04%
2022/12/05	69	49.62	5	49.50	48.85	64	2,677	2.39%
2022/12/02	8	48.46	4	48.48	48.65	4	2,632	0.15%
2022/12/01	1	47.50	13	47.33	47.10	-12	2,565	-0.47%
2022/11/29	5	45.05	0	0.00	45.00	5	2,586	0.19%
2022/11/28	3	45.00	0	0.00	45.40	3	2,592	0.12%
2022/11/25	6	46.38	2	45.65	45.65	4	2,618	0.15%
2022/11/24	2	46.50	1	46.15	46.80	1	2,609	0.04%
2022/11/23	0	0.00	1	44.40	44.40	-1	2,563	-0.04%
2022/11/21	0	0.00	1	45.25	44.90	-1	2,697	-0.04%
2022/11/17	0	46.00	2	46.10	46.00	-2	2,710	-0.07%
2022/11/16	2	46.10	0	0.00	46.30	2	2,692	0.07%
2022/11/15	4	45.65	11	45.49	45.45	-7	2,662	-0.26%
2022/11/14	3	45.25	5	44.75	45.10	-2	2,648	-0.08%
2022/11/11	11	45.37	4	45.21	44.50	7	2,649	0.26%
2022/11/10	1	43.90	1	43.75	43.90	0	2,603	0.00%
2022/11/09	0	0.00	20	43.41	43.70	-20	2,598	-0.77%
2022/11/08	6	45.15	6	42.90	43.20	0	2,609	0.00%
2022/11/07	2	45.05	1	43.65	44.35	1	2,593	0.04%
2022/11/04	11	43.18	10	43.15	43.20	1	2,523	0.04%
2022/11/03	27	43.87	6	44.02	43.85	21	2,498	0.84%
2022/11/02	2	42.70	8	42.34	42.65	-6	2,393	-0.25%
2022/11/01	8	42.72	3	42.60	42.50	5	2,407	0.21%
2022/10/31	4	42.85	3	42.77	42.60	1	2,367	0.04%
2022/10/28	18	43.18	19	43.17	42.80	-1	2,269	-0.04%
2022/10/27	4	41.03	3	42.20	42.20	1	1,869	0.05%
2022/10/24	0	40.10	1	39.80	39.55	-1	1,846	-0.05%
2022/10/19	0	40.50	0	0.00	40.20	0	1,934	0.00%
2022/10/17	1	38.75	0	0.00	40.00	1	1,938	0.05%
2022/10/11	0	40.80	0	0.00	40.15	0	1,930	0.00%
2022/09/30	0	0.00	1	40.60	40.65	-1	2,016	-0.05%
2022/09/29	2	39.78	2	40.00	39.60	0	2,035	0.00%
2022/09/28	1	39.80	1	41.60	39.05	0	2,063	0.00%
2022/09/26	0	0.00	2	40.80	40.30	-2	2,115	-0.09%
2022/09/22	2	44.40	0	0.00	45.40	2	2,166	0.09%
2022/09/21	0	44.20	0	0.00	44.25	0	2,159	0.00%
2022/09/19	2	45.10	0	0.00	44.80	2	2,184	0.09%
2022/09/16	1	46.70	0	0.00	46.50	1	2,206	0.05%
2022/09/15	0	0.00	3	47.45	47.45	-3	2,238	-0.13%
2022/09/14	1	46.50	0	0.00	47.15	1	2,269	0.04%
2022/09/08	6	48.37	6	47.60	47.60	0	2,386	0.00%
2022/09/07	7	48.36	4	48.30	48.00	3	2,436	0.12%
2022/09/06	1	48.90	0	0.00	49.30	1	2,433	0.04%
2022/09/05	0	0.00	1	50.00	50.00	-1	2,420	-0.04%
2022/09/02	1	51.80	0	0.00	51.60	1	2,425	0.04%
2022/09/01	1	52.70	1.4	53.01	52.90	-0.4	2,427	-0.02%
2022/08/31	1.4	56.56	0	0.00	56.50	1.4	2,407	0.06%
2022/08/29	2	56.40	12	56.10	55.50	-10	2,471	-0.40%
2022/08/26	17	59.39	1	59.20	58.50	16	2,460	0.65%
2022/08/25	1	58.00	12	58.83	58.80	-11	2,383	-0.46%
2022/08/19	0	0.00	1	57.70	57.50	-1	2,481	-0.04%
2022/08/18	13	57.54	5	57.68	57.80	8	2,497	0.32%
2022/08/17	3	56.80	3	57.40	56.70	0	2,480	0.00%
2022/08/16	1	56.90	1	56.90	57.00	0	2,495	0.00%
2022/08/15	3	56.57	17	56.61	56.90	-14	2,493	-0.56%
2022/08/12	0	54.20	11	53.18	55.20	-11	2,460	-0.45%
2022/08/11	0	0.00	3	51.70	52.10	-3	2,407	-0.12%
2022/08/10	13	49.65	4	50.45	50.00	9	2,467	0.36%
2022/08/09	4	51.10	1	51.00	50.70	3	2,493	0.12%
2022/08/08	10	50.30	10	51.60	51.80	0	2,492	0.00%
2022/08/05	6	53.23	8	53.14	53.00	-2	2,481	-0.08%
2022/08/04	8	51.71	3	52.30	52.40	5	2,500	0.20%
2022/08/03	3	52.10	9	52.72	53.00	-6	2,509	-0.24%
2022/08/02	8	51.88	5.2	51.88	53.10	2.8	2,522	0.11%
2022/08/01	0	0.00	1	53.50	53.20	-1	2,527	-0.04%
2022/07/28	16	55.22	2	55.40	53.60	14	2,627	0.53%
2022/07/26	1	54.60	10	56.26	54.20	-9	2,573	-0.35%
2022/07/22	12	58.23	0	0.00	57.60	12	2,632	0.46%
2022/07/21	0	0.00	11	57.35	58.00	-11	2,707	-0.41%
2022/07/20	11	56.56	5	56.66	56.20	6	2,764	0.22%
2022/07/18	1	55.30	0	0.00	55.10	1	2,929	0.03%
2022/07/15	2	54.05	0	0.00	54.70	2	2,962	0.07%
2022/07/14	2	52.50	4	52.90	54.00	-2	2,960	-0.07%
2022/07/08	0	54.50	0	0.00	54.50	0	2,960	0.00%
2022/07/07	0	52.90	1	53.20	53.50	-1	2,942	-0.03%
2022/07/06	0	0.00	0.1	52.00	51.20	-0.1	2,974	0.00%
2022/07/05	1	54.80	2	53.75	55.00	-1	2,985	-0.03%
2022/07/04	1	52.00	11	52.07	52.10	-10	2,953	-0.34%
2022/07/01	13	52.34	0	0.00	50.30	13	2,943	0.44%
2022/06/30	1	56.20	1	55.50	55.00	0	2,897	0.00%
2022/06/28	1	59.10	4.2	58.83	59.40	-3.2	2,926	-0.11%
2022/06/27	2	60.20	1	60.30	60.10	1	2,975	0.03%
2022/06/22	2	56.60	10	58.46	56.70	-8	3,031	-0.26%
2022/06/21	9	58.24	1	59.90	59.70	8	3,034	0.26%
2022/06/20	1	56.60	5	57.86	56.10	-4	3,119	-0.13%
2022/06/17	17.2	60.88	16	60.49	60.80	1.2	3,079	0.04%
2022/06/16	2	62.90	1.1	64.17	61.00	1	3,067	0.03%
2022/06/15	0	67.40	0.5	66.00	65.50	-0.5	3,035	-0.02%
2022/06/14	0	65.60	1	65.60	67.00	-1	3,088	-0.03%
2022/06/13	2	66.70	0	0.00	66.60	2	3,155	0.06%
2022/06/09	16	70.43	15	70.90	70.60	1	3,238	0.03%
2022/06/07	0	68.80	1	70.90	70.90	-1	3,246	-0.03%
2022/06/02	2	70.75	0	0.00	69.90	2	3,309	0.06%
2022/06/01	1.1	70.60	1	71.00	71.10	0.1	3,363	0.00%
2022/05/31	9	69.39	4	69.95	70.50	5	3,453	0.14%
2022/05/30	0	0.00	2	68.35	68.30	-2	3,705	-0.05%
2022/05/27	0	0.00	14	66.99	66.10	-14	3,715	-0.38%
2022/05/26	1	66.10	0	0.00	65.70	1	3,732	0.03%
2022/05/25	0	67.10	0	0.00	67.40	0	3,750	0.00%
2022/05/24	15	66.52	0	0.00	66.30	15	3,816	0.39%
2022/05/20	0	0.00	3	69.10	68.80	-3	3,913	-0.08%
2022/05/19	0	69.00	0	0.00	68.70	0	4,022	0.00%
2022/05/18	1	69.80	2	69.90	69.40	-1	4,263	-0.02%
2022/05/17	0	0.00	25	68.38	69.30	-25	4,911	-0.51%
2022/05/16	10	67.00	11	68.10	66.60	-1	4,929	-0.02%
2022/05/13	2	66.30	1	65.40	66.10	1	4,975	0.02%
2022/05/12	1	65.80	1	66.20	64.20	0	5,026	0.00%
2022/05/11	2	67.25	1	67.30	66.80	1	5,077	0.02%
2022/05/10	1	65.00	1	66.10	66.00	0	5,178	0.00%
2022/05/09	0	65.80	0	0.00	65.50	0	5,385	0.00%
2022/05/06	12	66.33	8	66.55	66.50	4	5,414	0.07%
2022/05/05	1	72.50	1	73.50	72.20	0	5,389	0.00%
2022/05/03	0	0.00	2	69.75	69.30	-2	5,468	-0.04%
2022/04/29	0	70.70	0.1	71.20	69.50	0	5,530	0.00%
2022/04/28	0.1	70.40	2.1	70.47	70.00	-2.1	5,553	-0.04%
2022/04/27	3	68.10	4	66.60	69.10	-1	5,554	-0.02%
2022/04/26	15	70.33	6	70.00	69.30	9	5,488	0.16%
2022/04/25	2	72.41	0	0.00	71.60	2	5,471	0.04%
2022/04/22	0	79.42	4	79.40	78.60	-4	5,441	-0.07%
2022/04/21	0	76.09	0	0.00	78.00	0	5,437	0.00%
2022/04/20	0	76.30	2	76.30	76.10	-2	5,440	-0.04%
2022/04/19	1	75.71	0	0.00	75.50	1	5,486	0.02%
2022/04/18	0	0.00	0.2	77.11	76.00	-0.2	5,539	0.00%
2022/04/15	2	77.10	0	0.00	77.10	2	5,594	0.04%
2022/04/14	0	80.50	0	0.00	79.50	0	5,673	0.00%
2022/04/13	0	79.50	11.2	79.41	80.30	-11.2	5,731	-0.20%
2022/04/12	2	78.05	0	0.00	77.80	2	5,812	0.03%
2022/04/11	1	79.20	2	81.10	79.00	-1	5,791	-0.02%
2022/04/08	0	83.00	2	82.65	82.50	-2	5,830	-0.03%
2022/04/07	4	83.05	0	0.00	82.00	4	5,864	0.07%
2022/04/06	4	84.42	0	0.00	84.00	4	5,933	0.07%
2022/04/01	1	85.10	0	0.00	85.30	1	6,157	0.02%
2022/03/31	4	86.38	3	86.30	86.20	1	6,275	0.02%
2022/03/30	2	88.00	2	88.90	87.60	0	6,313	0.00%
2022/03/29	1	86.21	1	86.60	86.80	0	6,448	0.00%
2022/03/28	3.1	86.01	0	0.00	86.20	3.1	6,720	0.05%
2022/03/25	4.3	89.66	3	90.87	88.60	1.3	7,237	0.02%
2022/03/24	0	0.00	1	88.80	90.00	-1	7,357	-0.01%
2022/03/23	1.1	90.00	7	90.26	90.00	-5.9	7,554	-0.08%
2022/03/22	2	87.80	0	0.00	88.20	2	7,904	0.03%
2022/03/21	0	87.60	0	0.00	88.00	0	8,016	0.00%
2022/03/18	1	87.30	8	86.68	87.40	-7	8,095	-0.09%
2022/03/17	2	85.50	2.1	86.25	87.20	-0.1	8,217	0.00%
2022/03/16	5.1	83.79	1	84.30	82.90	4.1	8,309	0.05%
2022/03/15	5	85.82	7	85.77	84.50	-2	8,323	-0.02%
2022/03/14	8	88.73	8	88.30	88.20	0	8,386	0.00%
2022/03/11	5	87.66	1	88.30	88.80	4	8,645	0.05%
2022/03/10	3	88.20	1	89.00	88.20	2	8,899	0.02%
2022/03/09	11	86.25	1	87.00	86.70	10	9,189	0.11%
2022/03/08	5	85.96	0	0.00	85.00	5	9,589	0.05%
2022/03/07	5	88.92	1.1	89.90	88.50	3.9	10,289	0.04%
2022/03/04	9.1	92.78	13	94.74	92.50	-3.9	10,484	-0.04%
2022/03/03	8.2	94.13	28	94.55	94.20	-19.8	10,673	-0.19%
2022/03/02	4	89.75	1	91.00	91.00	3	10,618	0.03%
2022/03/01	1	90.50	0	0.00	90.50	1	10,812	0.01%
2022/02/25	1	88.40	1	88.70	88.60	0	11,052	0.00%
2022/02/24	5.1	88.86	8	88.54	87.10	-2.9	11,264	-0.03%
2022/02/23	10	90.80	0	0.00	91.20	10	11,617	0.09%
2022/02/22	9.1	89.68	12	90.18	89.60	-2.9	11,952	-0.02%
2022/02/21	7	93.49	3	93.57	93.00	4	12,207	0.03%
2022/02/18	16	94.61	12.4	94.15	95.40	3.6	12,829	0.03%
2022/02/17	32.1	96.73	27.5	96.13	93.00	4.6	13,341	0.03%
2022/02/16	1.1	91.79	6	91.23	91.40	-5	14,010	-0.04%
2022/02/15	10	90.13	5	91.28	89.40	5	15,010	0.03%
2022/02/14	17	90.77	6	90.47	90.30	11	16,674	0.07%
2022/02/11	8	93.23	8	92.54	93.10	0	16,750	0.00%
2022/02/10	5.7	92.67	7	93.17	92.60	-1.4	16,916	-0.01%
2022/02/09	12.1	93.04	17.5	92.72	93.10	-5.4	16,994	-0.03%
2022/02/08	3	88.07	1	88.60	88.30	2	16,838	0.01%
2022/02/07	2	88.04	4	86.75	88.00	-2	16,890	-0.01%
2022/01/26	3	85.40	4.4	86.31	87.00	-1.3	16,989	-0.01%
2022/01/25	2	85.10	2	84.25	84.10	0	17,509	0.00%
2022/01/24	2	82.30	8.1	83.29	84.00	-6.1	17,967	-0.03%
2022/01/21	1	84.56	2.2	86.11	83.90	-1.2	18,058	-0.01%
2022/01/20	1	87.09	0.5	86.90	88.00	0.5	18,192	0.00%
2022/01/19	2	86.75	0	0.00	86.60	2	18,316	0.01%
2022/01/18	8	87.78	2	88.05	87.70	6	18,600	0.03%
2022/01/17	0	0.00	3	86.03	87.30	-3	18,746	-0.02%
2022/01/14	5.2	85.47	2	83.90	84.40	3.2	19,141	0.02%
2022/01/13	2.1	87.16	1.3	87.72	87.10	0.8	19,434	0.00%
2022/01/12	3.4	87.51	3	87.47	88.10	0.4	19,695	0.00%
2022/01/11	2.4	90.51	2.2	88.96	88.70	0.1	19,849	0.00%
2022/01/10	4	90.93	1	91.50	91.50	3	19,979	0.02%
2022/01/07	5.2	90.98	3	90.63	90.60	2.2	20,091	0.01%
2022/01/06	0	94.00	3	93.60	94.40	-3	20,176	-0.01%
2022/01/05	4.7	93.18	2.1	92.80	93.00	2.7	20,334	0.01%
2022/01/04	1	95.80	2	96.10	95.60	-1	20,350	0.00%
2022/01/03	4.2	96.92	1	97.20	95.70	3.2	20,600	0.02%
2021/12/30	2	96.30	3.1	96.76	96.60	-1.1	20,769	-0.01%
2021/12/29	5	98.08	4	97.20	97.10	1	21,060	0.00%
2021/12/28	10	99.46	9.1	98.33	97.10	0.9	21,406	0.00%
2021/12/27	11	97.42	8	96.95	97.60	3	21,659	0.01%
2021/12/24	2.1	95.52	12	96.65	95.40	-9.9	22,324	-0.04%
2021/12/23	21.2	96.44	10.2	97.26	96.00	11	23,656	0.05%
2021/12/22	12.5	100.03	3.1	100.89	97.60	9.3	24,269	0.04%
2021/12/21	19.1	99.81	38	99.85	99.00	-18.9	24,683	-0.08%
2021/12/20	12	96.63	10	96.69	97.00	2	25,111	0.01%
2021/12/17	23.1	95.99	19	96.08	96.60	4.1	25,525	0.02%
2021/12/16	12.1	96.40	42	95.91	96.30	-29.9	25,423	-0.12%
2021/12/15	6	90.10	2	90.20	91.80	4	25,084	0.02%
2021/12/14	15.2	88.53	12	88.72	88.50	3.2	25,064	0.01%
2021/12/13	18.1	90.97	16	90.72	90.10	2.1	25,202	0.01%
2021/12/10	18.3	92.32	7	93.60	90.90	11.3	25,130	0.05%
2021/12/09	1.1	94.49	0	0.00	94.00	1.1	25,112	0.00%
2021/12/08	12	95.39	19.4	95.68	94.70	-7.3	25,205	-0.03%
2021/12/07	27.1	97.08	15	96.91	95.00	12.1	25,414	0.05%
2021/12/06	11.1	99.86	10	99.63	99.30	1.1	25,366	0.00%
2021/12/03	29	98.62	22	99.05	99.00	7	25,346	0.03%
2021/12/02	22.4	96.69	17	98.03	96.00	5.4	25,448	0.02%
2021/12/01	36.2	97.55	23	98.79	100.50	13.2	25,916	0.05%
2021/11/30	8.2	94.67	8	94.83	92.80	0.2	26,270	0.00%
2021/11/29	2.1	90.48	8	92.48	92.20	-5.9	26,552	-0.02%
2021/11/26	19.2	96.42	6	96.72	94.60	13.2	26,435	0.05%
2021/11/25	5.5	97.47	4	98.45	95.70	1.5	26,282	0.01%
2021/11/24	7.4	98.20	6	98.50	99.50	1.4	26,132	0.01%
2021/11/23	12	99.81	30.1	99.77	98.90	-18.1	25,964	-0.07%
2021/11/22	17.6	103.50	13.5	103.96	101.00	4.1	25,807	0.02%
2021/11/19	6.1	105.40	7	104.64	106.50	-1	25,464	0.00%
2021/11/18	19.3	104.26	33.5	104.39	104.00	-14.3	25,166	-0.06%
2021/11/17	17.2	112.00	22.1	109.09	108.50	-4.8	24,873	-0.02%
2021/11/16	22	108.05	41.8	106.70	110.00	-19.8	24,203	-0.08%
2021/11/15	90.1	106.61	62	105.41	108.00	28.1	23,487	0.12%
2021/11/12	56	99.35	48.6	101.15	102.50	7.4	22,181	0.03%
2021/11/11	52	89.81	73.2	91.74	93.40	-21.1	21,178	-0.10%
2021/11/10	7	84.55	3	84.87	85.00	4	19,506	0.02%
2021/11/09	8	83.93	10.4	84.61	84.50	-2.3	19,431	-0.01%
2021/11/08	9	82.31	4.3	82.88	82.50	4.7	19,253	0.02%
2021/11/05	7	79.73	5	79.74	80.90	2	19,187	0.01%
2021/11/04	2	80.60	6	79.62	80.50	-4	19,178	-0.02%
2021/11/03	12.3	81.13	5	80.90	80.90	7.3	19,157	0.04%
2021/11/02	37.2	83.83	138.1	86.03	80.10	-100.9	19,153	-0.53%	大賣/
2021/11/01	123	88.01	21.3	86.72	89.00	101.7	18,596	0.55%	大買/鉅額交易
2021/10/29	0.3	81.50	2.3	81.96	81.10	-2	18,170	-0.01%
2021/10/28	0.1	82.55	3	82.70	82.50	-2.9	18,092	-0.02%
2021/10/27	2	80.15	2	81.39	81.80	0	17,980	0.00%
2021/10/26	4.3	79.61	25.1	80.84	78.20	-20.8	17,928	-0.12%
2021/10/25	10	83.40	10.1	83.40	82.90	-0.1	17,804	0.00%
2021/10/22	28.1	82.85	18.1	83.09	84.20	10	17,909	0.06%
2021/10/21	16.1	81.98	17.2	81.79	82.50	-1.1	17,779	-0.01%
2021/10/20	15	78.83	19	78.58	79.90	-4	17,541	-0.02%
2021/10/19	14.2	74.74	8	73.73	75.90	6.2	17,696	0.04%
2021/10/18	7	71.50	0	0.00	73.10	7	18,107	0.04%
2021/10/15	9.1	74.42	4	73.40	73.40	5.1	18,097	0.03%
2021/10/14	6	72.31	6	72.47	72.20	0	18,120	0.00%
2021/10/13	14.1	74.40	9	74.82	72.50	5.1	18,117	0.03%
2021/10/12	4.1	78.53	10	78.48	77.90	-5.9	18,058	-0.03%
2021/10/08	17	81.09	15	80.92	80.30	2	18,088	0.01%
2021/10/07	8	80.31	3	80.57	80.90	5	18,114	0.03%
2021/10/06	8	80.18	9	79.43	77.70	-1	18,625	-0.01%
2021/10/05	14	80.13	4	79.13	81.40	10	19,044	0.05%
2021/10/04	9.1	80.43	6	82.12	77.90	3.1	18,855	0.02%
2021/10/01	22.1	85.50	16.5	84.70	83.70	5.6	18,721	0.03%
2021/09/30	94	90.63	95.3	89.03	85.90	-1.3	18,543	-0.01%
2021/09/29	40	89.18	36	89.33	90.50	4	17,435	0.02%
2021/09/28	33.3	87.82	29	88.05	89.80	4.3	17,263	0.02%
2021/09/27	50	88.30	69.5	88.13	86.70	-19.5	17,372	-0.11%
2021/09/24	12	84.04	31.5	84.70	86.00	-19.5	16,747	-0.12%
2021/09/23	10	80.05	9	80.10	79.10	1	16,243	0.01%
2021/09/22	5.1	79.44	47	80.20	79.20	-41.9	16,431	-0.26%
2021/09/17	6	79.22	12	79.44	80.50	-6	16,461	-0.04%
2021/09/16	11	79.68	2	80.35	79.90	9	16,462	0.05%
2021/09/14	6	79.23	14.4	79.61	78.90	-8.4	16,563	-0.05%
2021/09/13	16	80.59	16.1	80.85	79.20	-0.1	16,583	0.00%
2021/09/10	25.1	78.01	16	78.56	82.30	9.1	16,488	0.06%
2021/09/09	22	77.65	5	78.00	78.80	17	16,198	0.10%
2021/09/08	27	75.40	9	76.06	75.40	18	16,062	0.11%
2021/09/07	24.1	78.76	70.2	77.02	76.80	-46.1	15,970	-0.29%
2021/09/06	33.4	87.45	36.1	87.19	85.30	-2.8	15,660	-0.02%
2021/09/03	23.1	85.09	25.7	85.04	86.30	-2.6	14,906	-0.02%
2021/09/02	25.2	80.23	22	80.34	80.90	3.2	13,965	0.02%
2021/09/01	1.3	77.18	9.1	75.41	76.80	-7.8	13,801	-0.06%
2021/08/31	6.1	72.33	10	72.51	72.30	-3.9	13,761	-0.03%
2021/08/30	6.1	75.33	34	74.04	73.00	-27.9	14,222	-0.20%
2021/08/27	36	76.29	6	75.30	75.10	30	14,787	0.20%
2021/08/26	7	75.40	6	75.10	74.90	1	14,874	0.01%
2021/08/25	8	74.43	1	73.90	74.10	7	15,033	0.05%
2021/08/24	3	73.40	1	73.90	72.30	2	15,316	0.01%
2021/08/23	6	72.98	5	72.76	74.00	1	15,767	0.01%
2021/08/20	3	69.47	4	70.15	70.10	-1	16,231	-0.01%
2021/08/19	1	68.30	5	68.20	68.10	-4	16,345	-0.02%
2021/08/18	4	69.73	3	68.20	71.20	1	16,518	0.01%
2021/08/17	1	66.80	1	70.40	66.80	0	17,000	0.00%
2021/08/16	1.2	68.87	5	69.64	70.20	-3.9	17,306	-0.02%
2021/08/13	3.1	73.32	8	73.19	70.70	-4.9	17,520	-0.03%
2021/08/12	3	72.00	4.2	73.54	74.80	-1.2	17,616	-0.01%
2021/08/11	1	74.70	2.2	74.35	71.70	-1.2	17,905	-0.01%
2021/08/10	3	76.63	5	75.84	76.00	-2	18,084	-0.01%
2021/08/09	4.1	77.56	5	78.72	77.10	-0.9	18,354	0.00%
2021/08/06	7.1	81.30	5	81.46	80.20	2.1	18,642	0.01%
2021/08/05	5.1	79.64	0	0.00	79.40	5.1	19,042	0.03%
2021/08/04	5	79.88	5	80.30	79.40	0	20,152	0.00%
2021/08/03	9	78.43	0	0.00	79.80	9	20,330	0.04%
2021/08/02	2	77.95	2	77.90	77.20	0	20,587	0.00%
2021/07/30	2.1	79.83	9.1	79.15	77.60	-7	20,805	-0.03%
2021/07/29	8.1	78.35	7	77.93	78.60	1.1	21,123	0.00%
2021/07/28	9.1	78.49	8	79.40	78.20	1.1	21,224	0.00%
2021/07/27	23	87.72	22	87.34	85.70	1	21,315	0.00%
2021/07/26	12	86.10	3	86.10	86.30	9	21,323	0.04%
2021/07/23	46	87.64	51.1	87.74	84.10	-5.1	21,540	-0.02%
2021/07/22	35.3	88.11	37	88.54	91.00	-1.7	21,510	-0.01%
2021/07/21	8	83.55	4	84.20	83.20	4	21,221	0.02%
2021/07/20	7	84.02	9.3	83.99	81.80	-2.3	21,670	-0.01%
2021/07/19	5	84.70	8.6	84.51	85.30	-3.6	21,935	-0.02%
2021/07/16	10.1	84.05	8	84.23	83.50	2.1	22,258	0.01%
2021/07/15	7	83.46	4	82.08	83.70	3	22,625	0.01%
2021/07/14	17	83.91	19.3	83.04	81.90	-2.3	23,126	-0.01%
2021/07/13	31	88.83	24.3	91.10	84.50	6.7	23,408	0.03%
2021/07/12	26.1	88.25	33.1	88.56	88.90	-7	23,504	-0.03%
2021/07/09	6.2	83.53	22.5	84.15	84.10	-16.3	23,282	-0.07%
2021/07/08	26.1	84.25	10.5	84.59	83.50	15.6	23,986	0.06%
2021/07/07	29.3	84.50	42.3	83.55	83.10	-12.9	24,188	-0.05%
2021/07/06	22.5	82.37	29.5	81.25	80.50	-7	23,819	-0.03%
2021/07/05	40.5	82.93	19.1	82.63	80.90	21.4	23,835	0.09%
2021/07/02	121.3	78.61	63.2	80.09	81.40	58.1	23,587	0.25%	大買/
2021/07/01	18.4	75.50	27.2	75.86	77.00	-8.8	23,334	-0.04%
2021/06/30	9	73.44	6	73.42	74.00	3	23,598	0.01%
2021/06/29	17	75.16	16	75.14	73.20	1	23,772	0.00%
2021/06/28	1	73.02	10.1	74.29	74.50	-9	24,086	-0.04%
2021/06/25	3	73.13	6	73.15	72.60	-3	24,213	-0.01%
2021/06/24	8	72.79	5	72.44	73.00	3	24,200	0.01%
2021/06/23	20.1	72.70	25.1	72.70	74.30	-5	24,611	-0.02%
2021/06/22	3	69.10	4	69.15	68.50	-1	24,500	0.00%
2021/06/21	3.1	71.18	0	0.00	70.00	3.1	24,451	0.01%
2021/06/18	3	72.60	2	72.90	72.40	1	24,673	0.00%
2021/06/17	2	72.40	2	71.90	73.00	0	24,692	0.00%
2021/06/16	6.1	73.31	7	74.09	72.30	-0.9	24,764	0.00%
2021/06/15	2	73.50	10.2	73.47	74.10	-8.1	25,315	-0.03%
2021/06/11	8	73.45	7	74.00	72.10	1	25,706	0.00%
2021/06/10	2	73.10	6	73.40	71.90	-4	25,626	-0.02%
2021/06/09	15	71.83	13	73.02	72.50	2	25,494	0.01%
2021/06/08	11	75.10	8	75.01	74.00	3	25,161	0.01%
2021/06/07	21	77.11	26	76.95	74.90	-5	25,031	-0.02%
2021/06/04	51	76.41	18.1	75.71	76.00	32.9	24,476	0.13%
2021/06/03	1	72.60	7	73.16	72.90	-6	23,850	-0.03%
2021/06/02	13	71.89	4	73.55	72.00	9	23,682	0.04%
2021/06/01	18	73.63	23.1	74.04	73.20	-5.1	23,441	-0.02%
2021/05/31	37.2	72.55	19	72.75	71.70	18.2	23,089	0.08%
2021/05/28	24	67.44	19	67.43	69.20	5	22,597	0.02%
2021/05/27	12	63.11	9	63.43	63.10	3	22,127	0.01%
2021/05/26	11	63.23	10	63.83	62.90	1	21,987	0.00%
2021/05/25	20	65.31	23	64.89	64.30	-3	21,819	-0.01%
2021/05/24	17	60.71	17	60.62	61.20	0	21,389	0.00%
2021/05/21	3	58.97	5	58.08	59.50	-2	21,098	-0.01%
2021/05/20	5.1	56.70	6	57.30	55.80	-1	20,947	0.00%
2021/05/19	19	58.42	21	58.80	58.30	-2	20,866	-0.01%
2021/05/18	11	58.15	11	57.08	58.50	0	20,628	0.00%
2021/05/17	6	54.08	8	55.13	53.20	-2	20,444	-0.01%
2021/05/14	29	58.63	22	58.08	56.00	7	20,130	0.03%
2021/05/13	19.1	59.33	12	59.44	57.90	7.1	19,779	0.04%
2021/05/12	69	62.42	54	62.14	63.90	15	19,252	0.08%
2021/05/11	13	62.98	15	62.83	61.50	-2	18,179	-0.01%
2021/05/10	10	67.37	12	69.94	66.10	-2	17,957	-0.01%
2021/05/07	31	73.77	21	73.21	71.70	10	17,679	0.06%
2021/05/06	3	70.70	15	71.51	70.20	-12	17,444	-0.07%
2021/05/05	2	76.40	2	78.05	73.90	0	17,078	0.00%
2021/05/04	17	79.03	18	79.38	77.80	-1	16,994	-0.01%
2021/05/03	3	81.60	6	82.20	81.30	-3	16,717	-0.02%
2021/04/29	27.3	86.19	17	85.74	82.30	10.3	16,587	0.06%
2021/04/28	30.1	88.41	24	87.96	86.30	6.1	16,669	0.04%
2021/04/27	20	88.40	29.2	86.94	86.20	-9.2	16,629	-0.06%
2021/04/26	23	87.87	21	87.70	88.40	2	16,739	0.01%
2021/04/23	18	80.90	8	81.39	83.80	10	17,227	0.06%
2021/04/22	32	80.55	39.3	80.42	76.20	-7.3	17,848	-0.04%
2021/04/21	13	83.51	13.1	83.65	82.40	-0.1	17,572	0.00%
2021/04/20	28.1	81.31	40.1	80.10	82.10	-12	17,159	-0.07%
2021/04/19	40	77.49	36.1	76.69	77.00	4	16,646	0.02%
2021/04/16	64.2	75.63	67.1	74.67	76.70	-2.9	16,167	-0.02%
2021/04/15	17	68.37	17.1	68.08	70.90	-0.1	15,460	0.00%
2021/04/14	80	66.61	92	66.45	68.20	-12	15,145	-0.08%
2021/04/13	53.3	65.23	73.1	66.03	64.10	-19.7	14,454	-0.14%
2021/04/12	20.1	64.10	41	63.21	62.70	-21	14,028	-0.15%
2021/04/09	39	64.26	39	63.98	63.50	0	14,027	0.00%
2021/04/08	51	65.03	41	64.55	65.10	10	14,040	0.07%
2021/04/07	35.1	64.06	28.1	64.18	64.70	6.9	14,381	0.05%
2021/04/06	33.1	61.10	16	60.67	61.80	17.1	14,284	0.12%
2021/04/01	7.1	56.70	22	56.60	57.30	-15	13,930	-0.11%
2021/03/31	41	57.16	40.2	56.65	55.10	0.8	13,870	0.01%
2021/03/30	29.1	54.23	13	54.20	54.60	16.1	13,563	0.12%
2021/03/29	4	52.63	1	52.00	52.00	3	13,527	0.02%
2021/03/26	12	54.24	39.1	54.05	52.30	-27.1	13,914	-0.19%
2021/03/25	27	51.15	12	51.76	52.00	15	13,788	0.11%
2021/03/24	1	52.10	1	51.00	50.90	0	14,839	0.00%
2021/03/23	18	52.41	19	51.69	51.00	-1	14,826	-0.01%
2021/03/22	3.2	50.80	6	50.23	50.90	-2.8	14,644	-0.02%
2021/03/19	6	50.80	7	51.09	50.80	-1	15,085	-0.01%
2021/03/18	17.4	52.53	19.2	52.37	52.30	-1.8	15,923	-0.01%
2021/03/17	39.1	50.33	24	49.89	49.85	15.1	16,206	0.09%
2021/03/16	5	48.34	13	47.23	46.80	-8	16,394	-0.05%
2021/03/15	3	47.88	2.1	47.60	47.50	0.9	16,561	0.01%
2021/03/12	5	47.00	4	47.16	47.00	1	16,575	0.01%
2021/03/11	10	44.78	15	46.04	46.05	-5	16,700	-0.03%
2021/03/09	0	0.00	4	43.45	43.85	-4	17,084	-0.02%
2021/03/08	0	0.00	13	44.55	44.55	-13	17,214	-0.08%
2021/03/05	1	45.70	1	46.00	45.40	0	17,262	0.00%
2021/03/04	1	46.20	0	0.00	46.20	1	17,272	0.01%
2021/03/03	3	46.25	1	46.70	47.20	2	17,293	0.01%
2021/03/02	2	47.95	1	46.00	46.05	1	17,440	0.01%
2021/02/26	1	46.85	1	46.55	46.80	0	17,452	0.00%
2021/02/25	2	47.18	14	47.10	47.20	-12	17,460	-0.07%
2021/02/24	23	48.78	4	48.84	47.75	19	17,475	0.11%
2021/02/23	4	47.39	0	0.00	47.75	4	17,378	0.02%
2021/02/22	2	48.14	12	48.37	48.00	-10	17,333	-0.06%
2021/02/19	2	46.61	7.1	46.91	46.65	-5.1	17,273	-0.03%
2021/02/18	12	46.22	7	46.16	46.05	5	17,211	0.03%
2021/02/17	9.1	45.70	19	45.08	46.25	-10	17,159	-0.06%
2021/02/05	1	42.65	25	42.76	42.60	-24	17,112	-0.14%
2021/02/04	1	42.77	0	0.00	42.85	1	17,126	0.01%
2021/02/03	8	44.07	0	0.00	43.20	8	17,112	0.05%
2021/02/02	1	43.10	0	0.00	43.85	1	17,165	0.01%
2021/02/01	0.3	41.65	3	42.65	42.95	-2.7	17,106	-0.02%
2021/01/29	20	44.22	1	43.65	43.00	19	17,099	0.11%
2021/01/28	11	43.89	0	0.00	43.80	11	17,040	0.06%
2021/01/27	12	44.40	6	44.28	44.35	6	16,993	0.04%
2021/01/26	13	45.37	6	45.23	44.50	7	16,929	0.04%
2021/01/25	4	44.04	1	44.05	43.95	3	16,741	0.02%
2021/01/22	2	44.10	4	44.78	45.30	-2	16,624	-0.01%
2021/01/21	34	45.64	6	44.79	44.45	28	16,435	0.17%
2021/01/20	5	50.76	34	48.93	47.70	-29	15,990	-0.18%
2021/01/19	87	55.23	92	53.38	52.50	-5	15,607	-0.03%
2021/01/18	36	54.26	39	53.46	55.00	-3	15,188	-0.02%
2021/01/15	30	52.65	13.1	53.56	54.10	16.9	14,131	0.12%
2021/01/14	3	49.98	13	49.88	49.20	-10	13,079	-0.08%
2021/01/13	2.2	48.77	0	0.00	48.75	2.2	12,864	0.02%
2021/01/12	2	48.78	3	48.35	46.90	-1	12,755	-0.01%
2021/01/11	6	49.62	17	49.21	48.75	-11	12,641	-0.09%
2021/01/08	17	48.70	1	49.10	49.10	16	12,627	0.13%
2021/01/07	6	49.00	4	47.96	48.80	2	12,813	0.02%
2021/01/06	4	49.61	11	49.25	47.85	-7	12,819	-0.05%
2021/01/05	10	47.28	12	47.35	47.35	-2	12,592	-0.02%
2021/01/04	4	48.43	6	49.03	48.30	-2	12,479	-0.02%
2020/12/31	8	50.51	10	50.60	49.65	-2	12,232	-0.02%
2020/12/30	36	51.12	25	51.33	49.85	11	11,904	0.09%
2020/12/29	13	50.01	13	49.36	49.15	0	11,189	0.00%
2020/12/28	2	48.49	2	48.68	48.30	0	10,722	0.00%
2020/12/25	1	47.77	9	48.00	47.80	-8	10,433	-0.08%
2020/12/24	14	48.20	2	48.30	47.50	12	10,220	0.12%
2020/12/23	1.1	46.18	8	47.69	47.85	-6.9	9,907	-0.07%
2020/12/22	18.2	49.36	13	48.05	45.95	5.2	9,684	0.05%
2020/12/21	7.2	48.66	13	48.22	48.05	-5.8	9,233	-0.06%
2020/12/18	29.8	51.36	20.1	51.11	51.30	9.7	8,837	0.11%
2020/12/17	1	49.80	4	49.80	49.80	-3	7,635	-0.04%
2020/12/16	0	0.00	4	45.30	45.30	-4	7,550	-0.05%
2020/12/15	7	43.26	11	43.61	41.20	-4	7,435	-0.05%
2020/12/14	44.1	46.15	27	45.09	44.85	17.1	6,960	0.25%
2020/12/11	51.1	43.37	37	45.17	45.65	14.1	5,975	0.24%
2020/12/10	9	40.82	3.6	40.60	41.50	5.4	5,008	0.11%
2020/12/09	0	0.00	10.2	39.43	40.05	-10.2	4,322	-0.24%
2020/12/08	0	0.00	5	36.90	36.45	-5	4,100	-0.12%
2020/12/07	11	36.33	6	36.56	36.60	5	4,030	0.12%
2020/12/04	4	36.21	7	36.47	37.10	-3	3,855	-0.08%
2020/12/03	10	36.88	5	36.07	36.70	5	3,772	0.13%
2020/12/02	4	34.46	55	34.67	34.60	-51	3,805	-1.34%
2020/12/01	5	33.90	2	33.80	33.80	3	3,678	0.08%
2020/11/30	1	33.30	2	33.25	33.20	-1	3,660	-0.03%
2020/11/27	5	33.07	4	33.01	33.10	1	3,666	0.03%
2020/11/26	1	34.25	2	33.60	33.50	-1	3,655	-0.03%
2020/11/25	0	0.00	12	33.10	33.50	-12	3,482	-0.34%
2020/11/24	2	33.08	3	32.95	32.70	-1	3,412	-0.03%
2020/11/23	8	33.67	2	33.45	33.60	6	3,392	0.18%
2020/11/20	1	33.10	0	0.00	32.95	1	3,325	0.03%
2020/11/19	2	32.95	4	32.95	32.95	-2	3,350	-0.06%
2020/11/18	2	32.13	6	32.79	32.80	-4	3,348	-0.12%
2020/11/17	6	32.28	8	32.07	32.00	-2	3,323	-0.06%
2020/11/16	16	32.37	45	32.07	32.20	-29	3,362	-0.86%
2020/11/13	33	32.10	3	32.37	32.40	30	3,341	0.90%
2020/11/12	5	31.82	2	31.98	31.75	3	3,258	0.09%
2020/11/11	3	31.42	4	31.49	31.45	-1	3,224	-0.03%
2020/11/10	12	31.65	5	31.62	31.45	7	3,214	0.22%
2020/11/09	1	30.40	0	0.00	31.00	1	3,126	0.03%
2020/11/05	0	0.00	2	30.75	31.30	-2	3,055	-0.07%
2020/11/03	1	30.50	0	0.00	30.55	1	3,096	0.03%
2020/11/02	0	0.00	1	30.45	30.10	-1	3,237	-0.03%
2020/10/30	1	31.00	2	30.55	30.65	-1	3,311	-0.03%
2020/10/29	0	0.00	1	30.70	30.65	-1	3,321	-0.03%
2020/10/28	2	31.00	0	0.00	31.00	2	3,350	0.06%
2020/10/26	1	31.40	0	0.00	31.55	1	3,405	0.03%
2020/10/23	0	0.00	1	32.45	32.05	-1	3,409	-0.03%
2020/10/22	1	31.10	0	0.00	32.00	1	3,379	0.03%
2020/10/21	0	0.00	5	31.74	31.90	-5	3,366	-0.15%
2020/10/20	4	31.80	0	0.00	31.80	4	3,416	0.12%
2020/10/19	3	32.37	1	32.50	32.25	2	3,462	0.06%
2020/10/16	2	32.90	11	32.73	32.05	-9	3,447	-0.26%
2020/10/15	27	33.37	25	33.44	33.45	2	3,365	0.06%
2020/10/14	5	32.36	7	32.71	34.00	-2	3,042	-0.07%
2020/10/08	0	0.00	1	30.50	30.30	-1	2,923	-0.03%
2020/10/07	0	0.00	2	30.55	30.75	-2	3,062	-0.07%
2020/09/29	2	29.90	0	0.00	29.85	2	3,912	0.05%
2020/09/28	1	30.05	0	0.00	30.05	1	3,993	0.03%
2020/09/24	3	31.00	1	31.05	30.35	2	4,102	0.05%
2020/09/23	0	0.00	2	31.55	31.60	-2	4,077	-0.05%
2020/09/18	0	0.00	7	31.45	31.35	-7	4,157	-0.17%
2020/09/17	4	31.70	1	31.75	31.25	3	4,262	0.07%
2020/09/16	5	31.13	2	31.18	31.20	3	4,222	0.07%
2020/09/15	2	30.80	0	0.00	30.95	2	4,218	0.05%
2020/09/14	3	30.50	15	30.53	30.90	-12	4,228	-0.28%
2020/09/10	0	0.00	1	30.90	30.20	-1	4,249	-0.02%
2020/09/09	10	30.60	0	0.00	30.55	10	4,244	0.24%
2020/09/08	1	30.60	4.1	30.82	30.60	-3.1	4,253	-0.07%
2020/09/07	8	32.29	3	32.67	30.20	5	4,192	0.12%
2020/09/03	6	31.00	2	30.90	30.20	4	3,859	0.10%
2020/09/02	0	0.00	15	30.35	30.40	-15	3,819	-0.39%
2020/09/01	1	30.05	30	30.00	30.00	-29	3,806	-0.76%
2020/08/31	6	29.68	7	29.55	29.55	-1	3,825	-0.03%
2020/08/28	9	29.58	0	0.00	29.55	9	3,871	0.23%
2020/08/27	2	29.80	0	0.00	29.65	2	3,881	0.05%
2020/08/26	2	29.60	5	29.65	29.50	-3	3,882	-0.08%
2020/08/25	21	29.84	6	29.64	29.60	15	3,964	0.38%
2020/08/24	0	0.00	3	28.93	29.05	-3	3,907	-0.08%
2020/08/21	17	28.37	1	28.75	28.30	16	3,900	0.41%
2020/08/20	12	28.13	0	0.00	27.80	12	3,881	0.31%
2020/08/19	0	0.00	2	29.23	30.10	-2	3,819	-0.05%
2020/08/17	3	29.45	0	0.00	29.45	3	3,796	0.08%
2020/08/10	3	29.55	0	0.00	29.25	3	3,864	0.08%
2020/08/07	1	29.85	1	29.90	29.95	0	3,840	0.00%
2020/08/06	14	30.72	10	30.13	30.00	4	3,821	0.10%
2020/08/05	0	0.00	53.6	30.99	31.95	-53.6	3,676	-1.46%
2020/08/04	0	0.00	89	30.39	30.45	-89	3,598	-2.47%
2020/08/03	3	30.23	1	30.05	30.30	2	3,586	0.06%
2020/07/31	0	0.00	1	29.95	29.80	-1	3,565	-0.03%
2020/07/30	1	30.10	8	29.52	30.10	-7	3,563	-0.20%
2020/07/29	6	28.93	0	0.00	29.00	6	3,552	0.17%
2020/07/28	2	28.30	6	28.45	28.05	-4	3,565	-0.11%
2020/07/27	1	29.80	7	29.54	29.00	-6	3,563	-0.17%
2020/07/24	10	30.83	22	30.00	29.85	-12	3,558	-0.34%
2020/07/23	0	0.00	42	30.57	30.85	-42	3,518	-1.19%
2020/07/22	1	29.40	1	29.45	29.80	0	3,549	0.00%
2020/07/21	2	29.63	4	29.55	29.40	-2	3,674	-0.05%
2020/07/20	1	28.90	1	28.30	29.30	0	3,711	0.00%
2020/07/17	23	29.23	3	29.25	28.95	20	3,698	0.54%
2020/07/16	2	29.90	15	29.90	29.90	-13	3,642	-0.36%
2020/07/15	7	30.86	11	30.51	30.15	-4	3,675	-0.11%
2020/07/14	112	31.63	17	31.57	31.50	95	3,644	2.61%	大買/
2020/07/13	54	30.95	24	30.92	31.00	30	3,544	0.85%
2020/07/10	76	31.32	91	30.82	30.80	-15	3,478	-0.43%
2020/07/09	60	32.13	81.4	32.79	32.80	-21.4	3,225	-0.66%
2020/07/08	40	29.06	2	29.85	29.85	38	2,833	1.34%
2020/07/07	37	28.73	5	28.70	28.30	32	2,771	1.15%
2020/07/06	21	28.14	0	0.00	28.30	21	2,705	0.78%
2020/07/03	2	27.98	2	28.30	28.50	0	2,655	0.00%
2020/07/02	2	27.10	10	27.12	27.10	-8	2,633	-0.30%
2020/07/01	2	27.20	1	27.15	27.20	1	2,704	0.04%
2020/06/30	0	0.00	3	28.07	28.10	-3	2,656	-0.11%
2020/06/24	5	28.77	6	28.72	28.50	-1	2,547	-0.04%
2020/06/23	3	28.13	0	0.00	28.15	3	2,437	0.12%
2020/06/22	0	0.00	1	28.00	27.95	-1	2,405	-0.04%
2020/06/18	6	28.03	1	28.05	28.10	5	2,391	0.21%
2020/06/15	0	0.00	1	27.55	27.05	-1	2,366	-0.04%
2020/06/12	9	26.36	0	0.00	26.95	9	2,378	0.38%
2020/06/11	0	0.00	1	27.05	27.05	-1	2,400	-0.04%
2020/06/09	1	27.70	3	27.50	27.45	-2	2,464	-0.08%
2020/06/08	1.2	27.62	0	0.00	27.25	1.2	2,474	0.05%
2020/06/05	4	28.08	1	28.05	27.70	3	2,465	0.12%
2020/06/04	1	27.60	0	0.00	27.85	1	2,467	0.04%
2020/06/03	15	27.23	0	0.00	27.25	15	2,575	0.58%
2020/06/02	7	27.46	5	27.37	27.25	2	2,617	0.08%
2020/06/01	3	27.23	2	27.55	27.45	1	2,579	0.04%
2020/05/28	3	26.25	0	0.00	26.20	3	2,475	0.12%
2020/05/27	1	26.60	0	0.00	26.95	1	2,441	0.04%
2020/05/26	5	26.50	0	0.00	26.50	5	2,418	0.21%
2020/05/25	1	26.30	0	0.00	26.40	1	2,400	0.04%
2020/05/22	0	0.00	1	26.70	26.20	-1	2,390	-0.04%
2020/05/21	1	26.70	1	27.10	27.00	0	2,353	0.00%
2020/05/20	1	26.25	0	0.00	26.55	1	2,277	0.04%
2020/05/14	0	0.00	5	25.60	25.45	-5	2,213	-0.23%
2020/05/13	1	26.20	0	0.00	26.15	1	2,197	0.05%
2020/05/12	25	26.25	0	0.00	26.15	25	2,187	1.14%
2020/05/06	0	0.00	3	26.20	25.85	-3	2,128	-0.14%
2020/05/05	0	0.00	5	26.75	26.65	-5	2,072	-0.24%
2020/05/04	6	26.86	0	0.00	26.75	6	2,049	0.29%
2020/04/30	0	0.00	10	26.60	26.70	-10	2,007	-0.50%
2020/04/29	1	26.65	1	26.25	26.40	0	1,984	0.00%
2020/04/28	11	26.21	2.1	26.25	26.30	8.9	1,964	0.45%
2020/04/27	5	26.78	2	26.83	26.60	3	1,956	0.15%
2020/04/24	3	25.65	8	25.72	26.50	-5	1,848	-0.27%
2020/04/23	8	25.39	4	25.38	25.40	4	1,696	0.24%
2020/04/22	2	24.73	1	24.80	24.85	1	1,624	0.06%
2020/04/20	3	25.45	4	25.10	25.05	-1	1,581	-0.06%
2020/04/17	2	24.95	2	24.83	25.00	0	1,512	0.00%
2020/04/16	1	24.95	0	0.00	24.50	1	1,465	0.07%
2020/04/15	0	0.00	5	24.55	24.15	-5	1,410	-0.35%
2020/04/14	5	24.25	0	0.00	24.30	5	1,390	0.36%
2020/04/13	0	0.00	5	23.90	23.90	-5	1,360	-0.37%
2020/04/07	8	24.20	1	24.05	23.70	7	1,253	0.56%
2020/04/06	0	0.00	2	23.15	23.95	-2	1,182	-0.17%
2020/03/26	1	21.70	0	0.00	21.75	1	1,152	0.09%
2020/03/25	1	22.30	6	22.38	22.00	-5	1,144	-0.44%
2020/03/20	0	0.00	11	21.08	21.00	-11	1,115	-0.99%
2020/03/19	5	19.65	0	0.00	19.75	5	1,112	0.45%
2020/03/17	1	21.75	2	21.75	21.90	-1	1,045	-0.10%
2020/03/16	1	21.90	0	0.00	21.25	1	1,049	0.10%
2020/03/13	4	20.90	1	20.55	22.10	3	1,036	0.29%
2020/03/11	1	23.45	0	0.00	23.50	1	941	0.11%
2020/03/10	4	24.75	0	0.00	24.00	4	925	0.43%
2020/03/09	1	25.00	3	26.03	25.60	-2	866	-0.23%
2020/03/06	0	0.00	1	24.85	24.85	-1	701	-0.14%
2020/03/04	1	22.50	0	0.00	22.40	1	635	0.16%
2020/02/27	1	22.60	0	0.00	21.90	1	629	0.16%
2020/02/17	0	0.00	2	22.90	22.90	-2	632	-0.32%
2020/02/10	0	0.00	3	22.60	22.60	-3	642	-0.47%
2020/02/06	0	0.00	4	23.30	23.35	-4	694	-0.58%
2020/02/05	1	23.20	0	0.00	23.00	1	713	0.14%
2020/01/31	0	0.00	10	23.54	23.60	-10	705	-1.42%
2020/01/30	0	0.00	36	24.13	23.65	-36	701	-5.13%
2020/01/13	0	0.00	2	26.10	26.40	-2	684	-0.29%
2020/01/08	1	25.95	0	0.00	25.80	1	714	0.14%
2020/01/03	8	26.75	0	0.00	26.60	8	727	1.10%
2020/01/02	7	26.81	3	26.85	26.80	4	736	0.54%
2019/12/31	0	0.00	1	26.70	26.85	-1	743	-0.13%
2019/12/24	2	27.45	0	0.00	27.00	2	777	0.26%
2019/12/23	0	0.00	4	27.46	27.60	-4	752	-0.53%
2019/12/17	10	26.85	4	27.00	27.05	6	707	0.85%
2019/12/13	10	26.70	0	0.00	26.55	10	806	1.24%
2019/12/11	21	26.86	0	0.00	26.60	21	791	2.65%
2019/12/10	0	0.00	50	26.50	26.70	-50	754	-6.62%
2019/12/06	10	25.99	1	25.95	25.90	9	745	1.21%
2019/12/05	0	0.00	12	26.39	26.30	-12	754	-1.59%
2019/12/04	0	0.00	1	25.90	25.80	-1	789	-0.13%
2019/12/02	6	26.00	0	0.00	25.75	6	906	0.66%
2019/11/29	26	26.31	0	0.00	26.15	26	915	2.84%
2019/11/28	22	26.58	0	0.00	26.50	22	923	2.38%
2019/11/22	0	0.00	5	26.10	26.15	-5	1,118	-0.45%
2019/11/11	0	0.00	9	26.50	26.55	-9	1,288	-0.70%
2019/11/07	0	0.00	1	26.85	26.75	-1	1,315	-0.08%
2019/11/05	10	27.40	0	0.00	27.40	10	1,321	0.76%
2019/10/31	1	26.25	0	0.00	26.15	1	1,277	0.08%
2019/10/29	0	0.00	2.8	26.56	26.50	-2.8	1,288	-0.22%
2019/10/17	5	27.24	0	0.00	27.20	5	1,536	0.33%
2019/10/16	1	27.50	0	0.00	27.05	1	1,537	0.07%
2019/10/09	0	0.00	1	26.45	26.20	-1	1,492	-0.07%
2019/10/04	0	0.00	1	27.85	27.90	-1	1,469	-0.07%
2019/10/02	2	27.75	0	0.00	28.00	2	1,452	0.14%
2019/09/27	0	0.00	2	27.40	27.20	-2	1,445	-0.14%
2019/09/26	1	27.90	2	27.78	27.75	-1	1,442	-0.07%
2019/09/25	1	27.75	3	27.85	27.70	-2	1,444	-0.14%
2019/09/24	0	0.00	1	28.15	28.00	-1	1,447	-0.07%
2019/09/19	9	28.58	0	0.00	28.25	9	1,419	0.63%
2019/09/18	2	27.50	1	27.55	28.05	1	1,348	0.07%
2019/09/12	4	27.00	0	0.00	26.95	4	1,308	0.31%
2019/09/10	0	0.00	1	27.05	27.10	-1	1,306	-0.08%
2019/09/06	2	27.90	0	0.00	27.45	2	1,283	0.16%
2019/09/05	4	28.40	0.2	28.25	28.25	3.8	1,242	0.31%
2019/09/04	0	0.00	3	28.25	28.45	-3	1,178	-0.25%
2019/08/29	3	28.60	2	28.10	27.75	1	1,113	0.09%
2019/08/26	0	0.00	2	26.75	26.95	-2	925	-0.22%
2019/08/21	0.4	27.50	0	0.00	27.60	0.4	893	0.04%
2019/08/20	4	27.60	8	27.86	27.40	-4	885	-0.45%
2019/08/19	7	27.48	1	27.25	27.55	6	814	0.74%
2019/08/14	3	26.95	1	27.40	26.65	2	774	0.26%
2019/07/30	2	26.75	4	26.81	26.95	-2	736	-0.27%
2019/07/29	2	26.75	1	26.80	26.85	1	728	0.14%
2019/07/26	5	28.39	4	27.78	27.40	1	736	0.14%
2019/07/25	2	27.73	1	28.00	28.00	1	620	0.16%
2019/07/03	1	26.60	1	26.65	26.55	0	989	0.00%
2019/07/01	1	26.65	0	0.00	26.50	1	973	0.10%
2019/06/20	1	26.20	0	0.00	26.05	1	938	0.11%
2019/06/18	0	0.00	2	25.25	25.35	-2	925	-0.22%
2019/06/05	2	25.10	1	24.95	24.95	1	907	0.11%
2019/05/31	0	0.00	1	24.35	24.55	-1	906	-0.11%
2019/05/28	1	24.05	0	0.00	24.05	1	925	0.11%
2019/05/17	0	0.00	1	24.45	24.40	-1	1,016	-0.10%
2019/05/09	0	0.00	1	25.20	24.85	-1	1,023	-0.10%
2019/05/06	0	0.00	2	26.30	26.20	-2	1,019	-0.20%
2019/05/03	2	27.15	0	0.00	27.05	2	1,015	0.20%
2019/04/29	1	26.30	0	0.00	26.05	1	1,009	0.10%
2019/04/24	2	28.40	17	27.73	27.45	-15	931	-1.61%
2019/04/23	0	0.00	9	27.27	27.80	-9	812	-1.11%
2019/04/22	3.5	26.32	2	26.38	26.80	1.5	725	0.21%
2019/04/18	2	25.48	0	0.00	25.10	2	655	0.31%
2019/04/17	12	25.86	1	25.95	25.70	11	655	1.68%
2019/04/15	0	0.00	8	24.70	24.70	-8	606	-1.32%
2019/04/11	9	25.01	4	24.81	25.30	5	615	0.81%
2019/04/10	0	0.00	3	24.40	24.45	-3	577	-0.52%
2019/04/08	0	0.00	1	24.45	24.45	-1	572	-0.17%
2019/04/03	1	24.10	0	0.00	24.20	1	568	0.18%
2019/04/01	1	24.00	3	24.13	24.10	-2	563	-0.35%
2019/03/28	0	0.00	1	24.40	24.40	-1	555	-0.18%
2019/03/27	1	24.05	0	0.00	24.05	1	553	0.18%
2019/03/21	0	0.00	1	24.55	24.55	-1	550	-0.18%
2019/03/20	1	24.70	0	0.00	24.65	1	549	0.18%
2019/03/19	0	0.00	1	24.85	24.85	-1	549	-0.18%
2019/03/18	1	24.65	0	0.00	24.40	1	545	0.18%
2019/03/14	2	24.68	5	24.70	24.55	-3	545	-0.55%
2019/03/13	2	24.80	0	0.00	24.75	2	558	0.36%
2019/03/06	0.5	25.65	2	25.75	25.70	-1.5	713	-0.21%
2019/03/05	1	25.15	0	0.00	25.75	1	716	0.14%
2019/02/26	2	25.50	6	25.95	25.50	-4	731	-0.55%
2019/02/22	1	24.70	0	0.00	24.60	1	655	0.15%
2019/02/21	5	24.80	4.8	24.78	24.80	0.2	656	0.03%
2019/02/18	1	25.55	0	0.00	24.95	1	666	0.15%
2019/02/15	0	0.00	2	24.55	25.25	-2	636	-0.31%
2019/02/14	0	0.00	1	24.85	24.70	-1	615	-0.16%
2019/02/12	1	24.30	0	0.00	24.25	1	600	0.17%
2019/02/11	2.4	24.42	0	0.00	24.45	2.4	599	0.40%
2019/01/23	1	24.10	1	24.05	24.10	0	623	0.00%
2018/12/27	0	0.00	1	22.50	22.40	-1	684	-0.15%
2018/12/18	0	23.30	0	0.00	23.30	0	719	0.00%
2018/12/07	0	0.00	1	24.40	24.55	-1	936	-0.11%
2018/12/06	3	24.53	0	0.00	24.00	3	974	0.31%
2018/12/05	1	25.25	1	25.70	25.65	0	1,007	0.00%
2018/12/04	6	25.97	2	25.85	25.95	4	1,008	0.40%
2018/12/03	1	24.95	3	25.15	25.60	-2	1,000	-0.20%
2018/11/29	3	24.98	1	24.60	24.40	2	983	0.20%
2018/11/20	0	0.00	20	23.50	23.40	-20	1,044	-1.92%
2018/11/19	1.4	23.69	0	0.00	23.80	1.4	1,051	0.13%
2018/11/14	0.4	22.45	0	0.00	22.45	0.4	1,079	0.04%
2018/11/06	2	22.48	1	22.80	22.40	1	1,212	0.08%
2018/11/01	5	23.29	4	23.09	22.90	1	1,203	0.08%
2018/10/31	0	0.00	1	23.05	23.05	-1	1,184	-0.08%
2018/10/29	1	20.35	2	21.25	21.70	-1	1,169	-0.09%
2018/10/26	1	22.35	1	21.25	21.25	0	1,163	0.00%
2018/10/17	0	0.00	3	23.62	23.55	-3	1,171	-0.26%
2018/10/12	3	22.12	0	0.00	22.65	3	1,174	0.26%
2018/10/11	21	23.70	0	0.00	23.70	21	1,145	1.83%
2018/10/08	0	0.00	4	26.90	26.50	-4	1,155	-0.35%
2018/10/05	1	27.20	0	0.00	27.00	1	1,158	0.09%
2018/09/28	0	0.00	1	29.90	30.00	-1	1,278	-0.08%
2018/09/27	0.2	30.00	6	30.20	29.90	-5.8	1,288	-0.45%
2018/09/25	0	30.15	5	30.30	30.15	-5	1,295	-0.39%
2018/09/11	0	0.00	1	26.50	26.60	-1	1,285	-0.08%
2018/09/10	5	26.55	0	0.00	26.35	5	1,289	0.39%
2018/09/07	1	26.75	2	27.35	27.30	-1	1,307	-0.08%
2018/09/06	4	28.06	15	28.11	28.15	-11	1,388	-0.79%
2018/09/05	2	28.90	20	29.56	29.70	-18	1,405	-1.28%
2018/09/04	1	29.20	1	28.90	28.85	0	1,423	0.00%
2018/09/03	2	29.45	2	28.80	28.75	0	1,412	0.00%
2018/08/31	6	29.08	0	0.00	29.20	6	1,386	0.43%
2018/08/30	0	0.00	2	28.40	28.45	-2	1,365	-0.15%
2018/08/29	20	28.70	0	0.00	28.45	20	1,365	1.46%
2018/08/24	0	0.00	2	27.70	27.60	-2	1,349	-0.15%
2018/08/21	2	28.50	0	0.00	28.00	2	1,348	0.15%
2018/08/20	5	27.25	7	27.52	27.60	-2	1,290	-0.15%
2018/08/16	0	0.00	2	26.75	26.95	-2	1,273	-0.16%
2018/08/15	2	26.90	0	0.00	26.75	2	1,272	0.16%
2018/08/13	0	0.00	2	26.90	26.80	-2	1,273	-0.16%
2018/08/10	1	28.05	1	27.75	27.70	0	1,261	0.00%
2018/08/09	5	28.45	5	28.10	28.45	0	1,246	0.00%
2018/08/01	15	26.80	0	0.00	26.85	15	1,158	1.29%
2018/07/13	6	27.30	0	0.00	27.30	6	1,203	0.50%
2018/07/10	1	26.40	0	0.00	26.50	1	1,200	0.08%
2018/07/09	1	26.20	0	0.00	26.25	1	1,202	0.08%
2018/07/05	1	26.70	0	0.00	26.65	1	1,184	0.08%
2018/07/04	0	0.00	20	27.45	27.45	-20	1,179	-1.70%
2018/07/03	1	28.35	0	0.00	27.85	1	1,173	0.09%
2018/06/29	3	29.10	0	0.00	28.75	3	1,161	0.26%
2018/06/28	20	29.20	2	29.10	29.10	18	1,139	1.58%
2018/06/26	0	0.00	10	27.25	28.10	-10	1,044	-0.96%
2018/06/22	1	28.00	0	0.00	28.00	1	1,037	0.10%
2018/06/15	3	29.40	0	0.00	28.80	3	1,084	0.28%
2018/06/14	5	29.45	33	29.47	29.30	-28	1,058	-2.64%
2018/06/13	2	28.85	3	29.20	29.20	-1	943	-0.11%
2018/06/12	6	28.20	0	0.00	29.00	6	879	0.68%
2018/06/08	3	28.30	0	0.00	28.05	3	904	0.33%
2018/06/07	2	28.35	0	0.00	27.95	2	916	0.22%
2018/06/06	6	28.20	20	28.23	28.10	-14	898	-1.56%
2018/06/05	3	27.95	0	0.00	27.85	3	887	0.34%
2018/06/04	15	27.82	0	0.00	27.80	15	871	1.72%
2018/05/31	1	26.85	0	0.00	26.80	1	841	0.12%
2018/05/28	0	0.00	0.4	27.10	27.25	-0.4	837	-0.05%
2018/05/25	1	26.90	0	0.00	26.80	1	829	0.12%
2018/05/14	2	25.98	0	0.00	25.95	2	926	0.22%
2018/05/11	0	0.00	1	26.55	26.35	-1	933	-0.11%
2018/05/10	2	26.60	0	0.00	26.55	2	944	0.21%
2018/05/07	2	26.35	0	0.00	26.35	2	1,068	0.19%
2018/04/24	6	25.47	0	0.00	25.45	6	1,191	0.50%
2018/04/19	5	27.20	0	0.00	27.00	5	1,217	0.41%
2018/04/18	4	27.15	0	0.00	26.95	4	1,224	0.33%
2018/04/16	1	27.70	0	0.00	27.70	1	1,225	0.08%
2018/04/13	1	27.65	0	0.00	27.55	1	1,231	0.08%
2018/04/09	1	27.65	0	0.00	27.65	1	1,431	0.07%
2018/03/30	0	0.00	1	28.30	28.10	-1	1,488	-0.07%
2018/03/29	0	0.00	0.2	28.05	28.20	-0.2	1,500	-0.01%
2018/03/28	0	0.00	9	28.32	28.05	-9	1,507	-0.60%
2018/03/23	6	28.06	19	28.19	28.15	-13	1,520	-0.86%
2018/03/22	3	29.20	3	28.80	28.85	0	1,516	0.00%
2018/03/21	3	28.65	0	0.00	28.65	3	1,489	0.20%
2018/03/20	2	28.10	15	28.12	28.05	-13	1,489	-0.87%
2018/03/19	5	28.55	2	28.40	28.50	3	1,545	0.19%
2018/03/16	2	28.55	0	0.00	28.55	2	1,597	0.13%
2018/03/15	26	29.43	12	29.38	28.85	14	1,644	0.85%
2018/03/14	1	28.00	0	0.00	28.00	1	1,604	0.06%
2018/03/12	3	27.43	0	0.00	27.30	3	1,599	0.19%
2018/03/05	1	27.20	0	0.00	27.00	1	1,740	0.06%
2018/03/01	1	27.65	0	0.00	27.85	1	1,790	0.06%
2018/02/27	1	28.05	5	28.00	27.70	-4	1,810	-0.22%
2018/02/26	1	27.95	0	0.00	27.90	1	1,856	0.05%
2018/02/21	2	27.55	2	27.60	27.60	0	2,357	0.00%
2018/02/12	0	0.00	1	26.95	26.95	-1	2,363	-0.04%
2018/02/09	1	24.50	20	25.70	26.40	-19	2,398	-0.79%
2018/02/08	10	27.30	1	27.20	27.05	9	2,404	0.37%
2018/02/06	29	27.76	0	0.00	26.60	29	2,536	1.14%
2018/02/05	0	0.00	2	29.35	29.30	-2	2,524	-0.08%
2018/02/01	0	0.00	6	30.40	30.20	-6	2,642	-0.23%
2018/01/30	0	0.00	12	30.92	30.40	-12	2,715	-0.44%
2018/01/29	0	0.00	15	30.00	30.00	-15	2,773	-0.54%
2018/01/26	0	0.00	10	30.03	29.90	-10	2,890	-0.35%
2018/01/25	1	30.35	0	0.00	30.05	1	2,919	0.03%
2018/01/22	20	30.58	0	0.00	30.55	20	3,103	0.64%
2018/01/19	15	30.57	0	0.00	30.75	15	3,256	0.46%
2018/01/18	1	30.10	0	0.00	29.95	1	3,290	0.03%
2018/01/17	0	0.00	10	30.40	30.10	-10	3,511	-0.28%
2018/01/15	1	30.30	3	30.75	30.25	-2	3,975	-0.05%
2018/01/05	0	0.00	4	31.00	30.85	-4	5,331	-0.08%
2018/01/03	4	30.74	1	31.20	30.95	3	5,347	0.06%