元大台灣50正2 (00631L)-凱基-高雄券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
197.5
漲跌
▲6.9
漲幅
+3.62%
成交量
4,122張
產業
上市
279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

元大台灣50正2 (00631L)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	1.1	195.86	6.5	196.46	197.50	-5.4	2,727	-0.20%
2024/04/26	0.1	190.60	2	190.63	190.60	-2	2,720	-0.07%
2024/04/25	2.1	185.94	1	185.55	185.00	1.1	2,764	0.04%
2024/04/24	1	187.90	0	188.28	190.95	1	2,755	0.04%
2024/04/23	1.1	180.93	0	0.00	181.70	1.1	2,784	0.04%
2024/04/22	1.2	178.82	0	0.00	178.45	1.2	2,808	0.04%
2024/04/19	3.7	177.84	2	174.92	179.00	1.7	2,767	0.06%
2024/04/18	2	193.28	1	189.10	194.35	1	2,570	0.04%
2024/04/17	1	190.00	2	189.40	192.10	-1	2,560	-0.04%
2024/04/16	4.9	190.44	4	190.81	187.50	0.9	2,556	0.03%
2024/04/15	3.4	199.71	0	0.00	199.15	3.4	2,437	0.14%
2024/04/12	1	203.00	0	0.00	204.05	1	2,423	0.04%
2024/04/11	0	203.95	0	0.00	203.80	0	2,422	0.00%
2024/04/10	0.5	206.13	0	206.35	205.65	0.5	2,415	0.02%
2024/04/09	0	202.90	0	0.00	206.30	0	2,490	0.00%
2024/04/08	0	199.05	0	0.00	198.30	0	2,466	0.00%
2024/04/03	1.3	195.62	1	196.70	196.55	0.3	2,470	0.01%
2024/04/02	0.1	197.30	3	198.43	199.20	-2.9	2,441	-0.12%
2024/04/01	3	195.57	0	0.00	194.55	3	2,481	0.12%
2024/03/29	0.2	194.65	0	0.00	194.70	0.2	2,491	0.01%
2024/03/28	0	193.65	0	193.75	193.45	0	2,490	0.00%
2024/03/27	0	193.65	1	194.50	194.35	-1	2,479	-0.04%
2024/03/26	1.1	192.90	0	194.91	193.00	1	2,501	0.04%
2024/03/25	0	194.50	4	194.45	194.15	-4	2,480	-0.16%
2024/03/22	0	192.74	0	0.00	193.60	0	2,524	0.00%
2024/03/21	0	0.00	1.2	191.37	194.10	-1.2	2,494	-0.05%
2024/03/20	0.2	186.11	0	0.00	186.05	0.2	2,489	0.01%
2024/03/15	0	186.00	0	0.00	185.35	0	2,526	0.00%
2024/03/13	0	0.00	1.5	188.60	188.65	-1.5	2,519	-0.06%
2024/03/12	0	0.00	0	185.85	188.80	0	2,520	0.00%
2024/03/11	0.2	185.05	0	0.00	184.80	0.2	2,524	0.01%
2024/03/08	6.2	187.27	2.8	187.23	186.10	3.4	2,537	0.13%
2024/03/07	1	182.90	12	184.41	184.20	-11	2,513	-0.44%
2024/03/06	1	180.25	0	0.00	180.10	1	2,515	0.04%
2024/03/05	0	0.00	0.3	178.30	178.10	-0.3	2,519	-0.01%
2024/03/04	0.4	174.86	3	175.97	176.35	-2.6	2,536	-0.10%
2024/02/27	1.1	167.78	0	0.00	168.85	1.1	2,588	0.04%
2024/02/26	1	169.50	1	170.30	170.50	0	2,585	0.00%
2024/02/23	1.2	169.59	0	170.50	169.45	1.2	2,615	0.05%
2024/02/22	1	167.30	0	167.95	168.90	1	2,670	0.04%
2024/02/20	0	0.00	3	165.50	166.15	-3	2,743	-0.11%
2024/02/19	1	164.60	0	0.00	165.00	1	2,800	0.04%
2024/02/15	0	0.00	13	164.08	165.20	-13	2,915	-0.45%
2024/02/05	2	154.25	2	154.78	155.05	0	2,913	0.00%
2024/02/01	1	151.40	0	0.00	152.65	1	2,936	0.03%
2024/01/31	3	152.67	0	0.00	152.00	3	2,974	0.10%
2024/01/30	3	154.92	0	155.20	155.15	3	2,988	0.10%
2024/01/26	8	153.38	8	152.85	153.10	0	3,164	0.00%
2024/01/25	3	153.07	1.1	153.26	153.50	1.9	3,195	0.06%
2024/01/24	0	0.00	1.4	152.01	151.40	-1.4	3,214	-0.04%
2024/01/23	5	150.95	3	150.90	151.20	2	3,234	0.06%
2024/01/22	1	149.50	1	150.35	150.20	0	3,229	0.00%
2024/01/19	1	145.60	0.8	147.96	148.05	0.2	3,226	0.01%
2024/01/18	0.1	141.08	0	0.00	141.15	0.1	3,271	0.00%
2024/01/17	1.2	140.79	0	0.00	140.60	1.2	3,273	0.04%
2024/01/16	1.3	143.23	10	143.60	143.00	-8.7	3,259	-0.27%
2024/01/15	9	147.07	8	146.30	146.35	1	3,276	0.03%
2024/01/12	9	145.74	1	145.95	145.25	8	3,331	0.24%
2024/01/10	0.3	144.82	0	0.00	144.45	0.3	3,364	0.01%
2024/01/05	0.2	145.80	0	0.00	145.15	0.2	3,325	0.01%
2024/01/04	0	0.00	4	146.30	145.70	-4	3,352	-0.12%
2024/01/03	5.6	145.91	0	0.00	145.90	5.6	3,405	0.16%
2024/01/02	0	0.00	50	151.75	149.95	-50	3,359	-1.49%
2023/12/28	1	150.70	0	0.00	151.15	1	3,439	0.03%
2023/12/27	0	0.00	1	151.00	151.40	-1	3,452	-0.03%
2023/12/26	0	0.00	2	148.94	149.10	-2	3,450	-0.06%
2023/12/22	1	146.50	0	0.00	146.20	1	3,466	0.03%
2023/12/21	50	145.50	0	0.00	145.70	50	3,494	1.43%
2023/12/19	0.5	146.35	0	0.00	146.30	0.5	3,502	0.01%
2023/12/18	0	147.50	0	0.00	147.85	0	3,560	0.00%
2023/12/15	1	148.40	4	148.96	148.35	-3	3,570	-0.08%
2023/12/14	2	147.00	0.1	147.50	147.70	1.9	3,550	0.05%
2023/12/13	0	0.00	2.1	145.09	144.30	-2.1	3,537	-0.06%
2023/12/08	1	143.20	0.1	143.95	143.05	0.9	3,632	0.02%
2023/12/07	0.1	142.00	0	0.00	141.30	0.1	3,615	0.00%
2023/12/06	0	0.00	0.1	143.70	143.00	-0.1	3,647	0.00%
2023/12/05	0	141.25	0	0.00	141.75	0	3,646	0.00%
2023/12/04	0.5	144.00	4	143.68	143.70	-3.5	3,643	-0.10%
2023/11/30	0	143.30	0	0.00	143.50	0	3,599	0.00%
2023/11/29	1	143.10	0	143.73	142.65	1	3,595	0.03%
2023/11/28	0.1	140.50	1.6	142.99	142.85	-1.5	3,582	-0.04%
2023/11/27	0.1	140.90	0	0.00	139.40	0.1	3,568	0.00%
2023/11/24	0.2	141.95	1	141.85	141.95	-0.8	3,569	-0.02%
2023/11/22	0	0.00	1	142.00	141.85	-1	3,594	-0.03%
2023/11/21	2.1	143.09	5.2	143.51	143.90	-3.1	3,625	-0.09%
2023/11/17	0	0.00	1.1	140.60	140.70	-1.1	3,627	-0.03%
2023/11/15	7.1	139.80	8.5	139.83	139.80	-1.5	3,540	-0.04%
2023/11/14	4	136.88	0	136.30	136.65	4	3,501	0.11%
2023/11/13	0	135.00	7.8	136.25	135.40	-7.7	3,530	-0.22%
2023/11/10	0.5	132.22	5	132.38	132.40	-4.6	3,515	-0.13%
2023/11/09	6.2	133.02	6	133.11	133.65	0.2	3,538	0.00%
2023/11/08	1	133.95	0	0.00	133.50	1	3,607	0.03%
2023/11/07	4.5	131.51	49	131.48	132.30	-44.6	3,593	-1.24%
2023/11/06	0	0.00	19	132.69	132.25	-19	3,642	-0.52%
2023/11/03	0	0.00	0.7	129.10	129.60	-0.7	3,553	-0.02%
2023/11/02	0	0.00	0	127.60	127.85	0	3,525	0.00%
2023/11/01	3.4	122.93	0	0.00	122.90	3.4	3,495	0.10%
2023/10/31	22.6	122.93	15	122.36	121.80	7.6	3,510	0.22%
2023/10/30	0	124.60	3	124.40	124.00	-3	3,554	-0.08%
2023/10/27	3	124.93	0	0.00	124.10	3	3,546	0.08%
2023/10/26	7.9	123.40	12	123.24	122.75	-4.1	3,564	-0.12%
2023/10/24	20.1	125.99	10	126.40	127.25	10.1	3,457	0.29%
2023/10/23	4.1	126.23	8	126.75	126.00	-3.9	3,425	-0.11%
2023/10/20	4.9	127.00	3	127.30	128.70	1.9	3,389	0.06%
2023/10/19	6.4	129.11	1	128.70	129.20	5.4	3,344	0.16%
2023/10/18	1.6	130.39	0	0.00	129.40	1.6	3,395	0.05%
2023/10/17	1.2	133.26	7	133.83	132.15	-5.8	3,342	-0.17%
2023/10/16	3.3	132.32	0	0.00	132.30	3.3	3,357	0.10%
2023/10/13	2	134.55	2	134.08	134.25	0	3,387	0.00%
2023/10/12	1	134.15	1	133.71	135.30	0	3,395	0.00%
2023/10/11	0	0.00	0	133.60	133.20	0	3,388	0.00%
2023/10/05	1	127.70	1	128.10	129.50	0	3,372	0.00%
2023/10/04	61.3	125.12	1	125.65	126.10	60.3	3,365	1.79%
2023/10/03	2	130.38	0	130.70	128.95	2	3,306	0.06%
2023/10/02	1	130.14	3	130.92	131.05	-2	3,333	-0.06%
2023/09/28	0.1	127.80	0	0.00	127.80	0.1	3,366	0.00%
2023/09/27	0	126.19	0	0.00	126.90	0	3,358	0.00%
2023/09/26	0.2	127.23	0	0.00	126.45	0.2	3,359	0.01%
2023/09/22	0.3	126.76	0	0.00	127.45	0.3	3,348	0.01%
2023/09/21	2.4	127.46	0.4	128.20	126.90	2	3,338	0.06%
2023/09/20	0.2	131.58	0	0.00	131.00	0.2	3,242	0.01%
2023/09/19	0.1	133.33	0	0.00	132.20	0.1	3,262	0.00%
2023/09/18	0	134.00	0	0.00	133.65	0	3,269	0.00%
2023/09/15	2	135.88	2	136.08	136.75	0	3,236	0.00%
2023/09/14	1.4	135.12	105	135.05	135.70	-103.7	3,206	-3.23%	大賣/鉅額交易
2023/09/11	0.1	129.00	0	0.00	128.90	0.1	3,155	0.00%
2023/09/08	0	130.70	0	0.00	131.05	0	3,118	0.00%
2023/09/07	0	132.08	0	0.00	131.45	0	3,129	0.00%
2023/09/04	0	0.00	2	134.65	134.45	-2	3,149	-0.06%
2023/09/01	0.3	133.25	0	0.00	133.05	0.3	3,149	0.01%
2023/08/31	1.1	132.86	0	0.00	132.35	1.1	3,146	0.03%
2023/08/30	0.2	134.31	1	134.10	133.95	-0.8	3,151	-0.03%
2023/08/29	104	131.33	0	0.00	132.50	104	3,143	3.31%	大買/鉅額交易
2023/08/24	1	133.50	0	0.00	134.70	1	3,073	0.03%
2023/08/23	0.3	129.60	5	131.25	131.45	-4.7	3,035	-0.15%
2023/08/21	1	128.00	0	0.00	128.00	1	3,043	0.03%
2023/08/18	0	128.50	20	129.47	128.15	-20	3,048	-0.66%
2023/08/17	0	126.90	0	0.00	130.45	0	3,025	0.00%
2023/08/16	1.1	128.77	1	128.35	128.85	0.1	2,960	0.00%
2023/08/15	0	0.00	10.2	129.80	129.50	-10.2	2,972	-0.34%
2023/08/14	20.7	128.32	0	0.00	128.15	20.7	3,002	0.69%
2023/08/11	0	132.50	0.4	133.80	132.55	-0.4	2,979	-0.01%
2023/08/10	1	132.88	0	0.00	132.65	1	2,984	0.03%
2023/08/09	0.1	136.00	0	0.00	135.90	0.1	2,906	0.00%
2023/08/08	0.2	135.33	0	0.00	135.95	0.2	2,908	0.01%
2023/08/07	0	0.00	2.1	136.94	138.80	-2.1	2,895	-0.07%
2023/08/04	3.3	134.83	2	135.65	135.75	1.3	2,891	0.04%
2023/08/02	4.3	137.44	0	0.00	135.95	4.3	2,854	0.15%
2023/07/31	0.2	140.56	1	144.60	139.85	-0.8	2,793	-0.03%
2023/07/28	0	0.00	0	142.00	142.50	0	2,744	0.00%
2023/07/26	0.1	140.45	0	0.00	140.30	0.1	2,735	0.00%
2023/07/25	0	0.00	0.1	141.79	141.35	-0.1	2,740	0.00%
2023/07/24	0.1	138.32	0	0.00	138.15	0.1	2,732	0.00%
2023/07/21	0.1	137.18	0	0.00	137.70	0.1	2,740	0.00%
2023/07/19	2	141.54	0	0.00	139.60	2	2,724	0.07%
2023/07/18	1	141.30	0	0.00	141.30	1	2,729	0.04%
2023/07/17	1	142.50	0	0.00	142.40	1	2,698	0.04%
2023/07/14	0	0.00	3	141.97	142.40	-3	2,698	-0.11%
2023/07/13	0	0.00	0.3	140.64	139.25	-0.3	2,677	-0.01%
2023/07/11	0	0.00	0	135.80	135.65	0	2,642	0.00%
2023/07/10	0	131.75	0	0.00	131.60	0	2,646	0.00%
2023/07/07	0.2	131.72	0	0.00	132.10	0.2	2,635	0.01%
2023/07/06	1.3	135.62	0	0.00	133.35	1.3	2,605	0.05%
2023/07/05	0.1	138.57	0	0.00	138.30	0.1	2,537	0.00%
2023/06/30	0.1	133.90	0	0.00	135.25	0.1	2,524	0.00%
2023/06/28	1	134.51	1	134.90	134.30	0	2,524	0.00%
2023/06/27	1	134.34	0	0.00	133.95	1	2,548	0.04%
2023/06/26	0.1	136.75	0	0.00	136.20	0.1	2,528	0.00%
2023/06/19	0.1	139.45	0	139.85	139.45	0.1	2,614	0.00%
2023/06/16	0	0.00	1	139.60	139.85	-1	2,639	-0.04%
2023/06/15	0	0.00	0.2	140.40	140.85	-0.2	2,644	-0.01%
2023/06/14	1	138.80	0	139.35	139.20	1	2,689	0.04%
2023/06/13	1	139.40	0	139.30	139.35	1	2,752	0.04%
2023/06/12	0	0.00	0	135.10	134.75	0	2,751	0.00%
2023/06/09	0	0.00	1	133.20	133.30	-1	2,794	-0.04%
2023/06/08	5.1	130.89	0	0.00	130.80	5.1	2,860	0.18%
2023/06/07	1	133.70	0	132.88	133.80	1	2,912	0.03%
2023/06/06	0	131.00	0	0.00	131.10	0	2,919	0.00%
2023/06/05	0.2	131.41	0.2	131.35	130.35	0	2,965	0.00%
2023/06/02	0	0.00	1.3	129.53	130.80	-1.3	2,986	-0.04%
2023/06/01	1	126.75	0	127.60	127.45	1	3,033	0.03%
2023/05/29	0	129.10	4	129.16	129.10	-4	3,099	-0.13%
2023/05/26	6	126.32	0	126.15	127.00	6	3,111	0.19%
2023/05/25	8	122.64	1	122.90	123.25	7	3,126	0.22%
2023/05/24	1	120.50	0	0.00	121.15	1	3,146	0.03%
2023/05/23	0	0.00	0	122.45	122.10	0	3,145	0.00%
2023/05/19	0	0.00	1	121.45	122.00	-1	3,194	-0.03%
2023/05/18	1	120.40	0.1	120.04	120.95	0.9	3,186	0.03%
2023/05/17	0	0.00	27	115.29	118.20	-27	3,190	-0.85%
2023/05/15	4	111.10	0	0.00	111.85	4	3,155	0.13%
2023/05/12	0.1	111.70	0	0.00	112.15	0.1	3,163	0.00%
2023/05/10	1	114.00	0	0.00	113.30	1	3,165	0.03%
2023/05/08	0	0.00	1	115.50	114.85	-1	3,161	-0.03%
2023/05/03	1	112.50	0	0.00	112.65	1	3,244	0.03%
2023/05/02	1	113.70	3	113.00	113.75	-2	3,298	-0.06%
2023/04/28	26	112.00	0	0.00	112.85	26	3,377	0.77%
2023/04/26	0.1	110.00	1	109.65	110.10	-1	3,430	-0.03%
2023/04/25	5.3	110.66	0	0.00	110.20	5.3	3,478	0.15%
2023/04/24	0.1	113.75	0	0.00	113.80	0.1	3,459	0.00%
2023/04/20	0.1	115.35	0	0.00	115.00	0.1	3,591	0.00%
2023/04/19	1	116.60	0	0.00	116.10	1	3,700	0.03%
2023/04/14	0	0.00	0	118.60	118.45	0	3,867	0.00%
2023/04/13	1	116.70	0	0.00	116.25	1	3,977	0.03%
2023/04/11	0	0.00	2	117.75	117.90	-2	4,072	-0.05%
2023/04/07	0.1	116.75	0	0.00	116.60	0.1	4,222	0.00%
2023/03/30	0	0.00	2	117.00	116.80	-2	4,356	-0.05%
2023/03/28	1	114.50	0	0.00	114.50	1	4,571	0.02%
2023/03/24	0.2	117.55	0	117.25	118.30	0.2	4,690	0.00%
2023/03/23	1	117.15	0	116.20	117.00	1	4,735	0.02%
2023/03/22	0	0.00	1	114.85	115.35	-1	4,827	-0.02%
2023/03/20	0	0.00	2	110.63	110.15	-2	4,879	-0.04%
2023/03/17	2	110.15	0	110.90	111.00	2	4,928	0.04%
2023/03/16	0	107.60	0	0.00	107.90	0	5,010	0.00%
2023/03/15	1	111.61	0	0.00	109.80	1	5,032	0.02%
2023/03/13	1	109.80	0	0.00	111.85	1	5,134	0.02%
2023/03/10	0	0.00	1	110.80	111.00	-1	5,117	-0.02%
2023/03/07	0	0.00	0	116.83	117.00	0	5,267	0.00%
2023/03/06	0	0.00	0	116.20	115.45	0	5,347	0.00%
2023/03/01	0	112.00	0	0.00	112.50	0	5,563	0.00%
2023/02/24	1	113.40	0	0.00	111.85	1	5,602	0.02%
2023/02/23	0	0.00	2	113.10	113.10	-2	5,621	-0.04%
2023/02/22	1	109.15	0	0.00	109.80	1	5,706	0.02%
2023/02/16	0	0.00	1	112.25	112.95	-1	6,383	-0.02%
2023/02/15	1	111.90	46	110.50	110.20	-45	6,735	-0.67%
2023/02/14	0	0.00	5	114.44	114.50	-5	6,823	-0.07%
2023/02/13	4	111.48	3	111.70	112.70	1	7,067	0.01%
2023/02/09	0	0.00	10	113.10	113.50	-10	7,352	-0.14%
2023/02/08	0	0.00	19	113.38	113.65	-19	7,455	-0.26%
2023/02/07	5	110.45	0	0.00	110.70	5	7,528	0.07%
2023/02/06	14	111.09	0	112.00	110.70	14	7,568	0.18%
2023/02/03	0	0.00	1	113.45	113.55	-1	7,655	-0.01%
2023/02/02	5	112.20	1.1	112.55	113.60	3.9	7,735	0.05%
2023/02/01	6	109.42	0	0.00	110.55	6	7,814	0.08%
2023/01/31	0	0.00	0	111.48	109.30	0	7,965	0.00%
2023/01/30	0	0.00	25	111.41	111.55	-25	8,041	-0.31%
2023/01/17	0	104.40	0	104.20	104.00	0	8,203	0.00%
2023/01/16	0	0.00	24	104.25	104.00	-24	8,354	-0.29%
2023/01/13	5	103.65	22	103.48	102.60	-17	8,411	-0.20%
2023/01/11	50	101.85	40	101.37	101.70	10	8,712	0.11%
2023/01/10	5	101.60	26.9	101.73	102.30	-21.9	8,967	-0.24%
2023/01/09	20	99.20	22	100.08	101.20	-2	9,149	-0.02%
2023/01/06	4	95.38	5	95.59	95.90	-1	9,223	-0.01%
2023/01/05	50	95.00	5	94.60	94.50	45	9,317	0.48%
2023/01/04	4	93.76	1	93.70	93.80	3	9,368	0.03%
2023/01/03	2	91.35	3	92.90	94.05	-1	9,587	-0.01%
2022/12/30	1	92.80	10	93.10	92.80	-9	9,525	-0.09%
2022/12/28	13	92.43	3	93.35	92.40	10	9,775	0.10%
2022/12/27	1	95.35	1	96.00	95.05	0	9,835	0.00%
2022/12/26	0.4	94.10	0	0.00	94.35	0.4	9,887	0.00%
2022/12/23	0	93.50	2	93.60	93.70	-2	10,069	-0.02%
2022/12/22	2.3	96.11	3	95.98	96.40	-0.7	10,178	-0.01%
2022/12/21	3	93.65	0	0.00	93.20	3	10,293	0.03%
2022/12/20	39.1	92.92	6	93.29	92.50	33.1	10,334	0.32%
2022/12/19	0.4	96.37	0	0.00	96.05	0.4	10,308	0.00%
2022/12/16	7	96.80	6	97.20	96.95	1	10,298	0.01%
2022/12/15	1	99.45	0	0.00	100.40	1	10,298	0.01%
2022/12/14	1.1	100.22	1	100.10	100.30	0	10,266	0.00%
2022/12/13	2.3	98.20	0	0.00	97.65	2.3	10,157	0.02%
2022/12/12	1.2	98.24	0	0.00	98.40	1.2	10,102	0.01%
2022/12/09	1.1	98.66	1	99.70	100.00	0.1	10,092	0.00%
2022/12/08	17.4	97.45	3	97.70	97.50	14.4	10,065	0.14%
2022/12/07	0.1	99.55	0	0.00	99.10	0.1	10,007	0.00%
2022/12/06	2.6	101.89	1	102.00	100.10	1.6	9,952	0.02%
2022/12/05	0.1	104.30	1	104.25	103.55	-0.9	9,941	-0.01%
2022/12/02	12.1	103.66	11	103.12	103.05	1.1	9,901	0.01%
2022/12/01	5.1	104.53	3	103.82	104.35	2.1	9,945	0.02%
2022/11/30	3.1	101.66	31	101.69	102.10	-27.9	9,847	-0.28%
2022/11/29	6.1	99.74	6	99.48	99.95	0.1	9,797	0.00%
2022/11/28	51	98.25	1.9	97.75	97.85	49.1	9,789	0.50%
2022/11/25	3	101.05	3	101.60	100.80	0	9,828	0.00%
2022/11/24	0	0.00	3	101.01	101.55	-3	9,766	-0.03%
2022/11/23	1	98.50	0	99.00	99.30	1	9,665	0.01%
2022/11/22	2	97.85	12	97.72	97.85	-10	9,699	-0.10%
2022/11/21	2	97.15	2	97.65	96.75	0	9,649	0.00%
2022/11/18	12	97.21	2	98.33	97.20	10	9,650	0.10%
2022/11/17	0	97.20	2	98.15	98.15	-2	9,565	-0.02%
2022/11/16	1	97.80	2	97.85	97.80	-1	9,453	-0.01%
2022/11/15	1	96.96	21	96.04	97.75	-20	9,282	-0.22%
2022/11/14	0.1	91.79	1	92.19	92.20	-0.9	9,044	-0.01%
2022/11/11	0.3	89.61	40	90.17	90.65	-39.8	8,915	-0.45%
2022/11/10	9	83.47	0	0.00	83.60	9	8,548	0.11%
2022/11/09	2.1	84.38	215	83.48	85.20	-212.9	8,418	-2.53%	大賣/鉅額交易
2022/11/08	3	81.55	14	81.89	81.45	-11	8,194	-0.13%
2022/11/07	208	80.40	8	80.33	80.30	200	8,091	2.47%	大買/鉅額交易
2022/11/04	0.1	78.00	0	0.00	77.95	0.1	7,960	0.00%
2022/11/03	10	77.09	1	76.45	77.35	9	7,878	0.11%
2022/11/01	6	78.52	3	77.85	78.20	3	7,804	0.04%
2022/10/31	6	77.13	6	76.99	76.95	0	7,800	0.00%
2022/10/28	17	74.87	12	76.44	74.90	5	7,772	0.06%
2022/10/27	20	77.13	11	77.27	76.95	9	7,679	0.12%
2022/10/26	0.1	74.87	1	75.25	74.80	-0.9	7,622	-0.01%
2022/10/25	17	75.28	20	74.00	74.00	-3	7,521	-0.04%
2022/10/24	28.1	77.64	0	0.00	76.25	28.1	7,319	0.38%
2022/10/21	13	76.26	17	76.33	75.60	-4	7,180	-0.06%
2022/10/20	14	74.68	6	75.03	76.70	8	7,150	0.11%
2022/10/19	6	78.98	5	78.46	77.80	1	6,924	0.01%
2022/10/18	10	78.90	3	78.18	79.15	7	6,835	0.10%
2022/10/17	11	77.50	5	77.86	79.35	6	6,597	0.09%
2022/10/14	1	79.95	5	80.18	79.95	-4	6,370	-0.06%
2022/10/13	3.1	76.44	4	75.73	75.60	-0.9	6,281	-0.01%
2022/10/12	2.1	78.82	0	0.00	78.60	2.1	6,195	0.03%
2022/10/11	4.3	79.87	6	80.21	78.85	-1.7	6,181	-0.03%
2022/10/07	8.1	87.26	13	87.29	86.85	-4.9	6,052	-0.08%
2022/10/06	1	89.00	7	89.24	89.15	-6	6,117	-0.10%
2022/10/05	6.1	88.04	11	88.85	88.30	-4.9	6,212	-0.08%
2022/10/04	13	84.97	3	85.50	85.55	10	6,156	0.16%
2022/10/03	6	82.06	4	82.54	81.50	2	6,111	0.03%
2022/09/30	4.1	82.95	0	0.00	83.20	4.1	6,222	0.07%
2022/09/29	5	85.56	2	85.58	85.05	3	6,311	0.05%
2022/09/28	6	85.87	3	84.65	84.65	3	6,421	0.05%
2022/09/27	1	88.06	0	0.00	88.70	1	6,516	0.02%
2022/09/26	4	88.59	0	0.00	88.15	4	6,626	0.06%
2022/09/23	50	93.00	0	0.00	92.70	50	6,762	0.74%
2022/09/22	6	93.52	0	0.00	94.20	6	6,910	0.09%
2022/09/20	10	97.65	10	97.35	98.20	0	6,911	0.00%
2022/09/19	0.2	97.45	0	0.00	96.50	0.2	7,036	0.00%
2022/09/14	0.1	99.00	1	98.00	99.00	-0.9	7,301	-0.01%
2022/09/13	0	0.00	1	103.30	102.85	-1	7,309	-0.01%
2022/09/12	0	0.00	0	101.62	101.90	0	7,362	0.00%
2022/09/07	0	96.60	0	0.00	95.90	0	7,405	0.00%
2022/09/06	1	99.90	1	99.85	99.90	0	7,342	0.00%
2022/09/02	1	101.05	2	99.40	99.40	-1	7,373	-0.01%
2022/09/01	2	101.88	0	0.00	101.00	2	7,323	0.03%
2022/08/29	0	102.95	1	102.65	103.10	-1	7,093	-0.01%
2022/08/26	1	109.20	0	0.00	108.80	1	7,005	0.01%
2022/08/25	0	0.00	1	107.80	107.80	-1	7,004	-0.01%
2022/08/24	0.1	106.20	0	0.00	105.65	0.1	6,999	0.00%
2022/08/23	1	106.60	0	0.00	106.20	1	7,004	0.01%
2022/08/22	1	108.60	2	108.53	108.25	-1	6,975	-0.01%
2022/08/19	0	0.00	3	110.55	110.80	-3	6,966	-0.04%
2022/08/18	4	109.91	0	0.00	110.40	4	6,972	0.06%
2022/08/17	0	0.00	1	111.10	111.40	-1	6,954	-0.01%
2022/08/16	11	111.19	3	111.13	111.25	8	6,962	0.11%
2022/08/15	3	110.65	1	110.36	111.15	2	6,953	0.03%
2022/08/12	1.1	108.62	1	109.15	109.45	0.1	6,949	0.00%
2022/08/11	0	0.00	0	107.35	107.80	0	6,974	0.00%
2022/08/10	6	103.51	6	104.27	104.00	0	6,950	0.00%
2022/08/09	0	0.00	1	103.70	105.75	-1	6,936	-0.01%
2022/08/08	1	105.50	1	105.15	105.45	0	6,933	0.00%
2022/08/05	0	0.00	6	104.42	106.00	-6	6,948	-0.09%
2022/08/04	5	99.60	50	100.80	100.75	-45	6,911	-0.65%
2022/08/03	2	100.78	4	100.94	101.00	-2	6,858	-0.03%
2022/08/02	3	100.45	15	100.40	100.35	-12	6,840	-0.18%
2022/08/01	10	103.75	10	104.25	103.95	0	6,768	0.00%
2022/07/29	15	104.33	12	105.00	104.20	3	6,770	0.04%
2022/07/28	12	103.55	13	103.37	102.65	-1	6,741	-0.01%
2022/07/27	10	100.75	17	100.79	102.45	-7	6,682	-0.10%
2022/07/26	2	101.83	1	100.80	101.00	1	6,622	0.02%
2022/07/25	1	102.25	2	101.93	102.60	-1	6,583	-0.02%
2022/07/22	1.1	102.30	2	102.58	102.30	-0.9	6,591	-0.01%
2022/07/21	0.1	100.45	3	100.92	102.10	-2.9	6,601	-0.04%
2022/07/20	1.2	101.17	11	101.38	100.00	-9.8	6,544	-0.15%
2022/07/19	0	0.00	3	98.73	98.85	-3	6,498	-0.05%
2022/07/18	2.1	98.14	2	97.75	98.30	0.1	6,439	0.00%
2022/07/15	4.1	95.93	3	96.13	96.80	1.1	6,333	0.02%
2022/07/14	11	92.10	11	92.88	95.25	0	6,203	0.00%
2022/07/13	6.2	94.01	12	93.44	93.80	-5.8	6,062	-0.10%
2022/07/12	23.2	90.58	0	0.00	88.50	23.2	5,863	0.40%
2022/07/11	0.3	94.00	3	94.25	93.35	-2.7	5,673	-0.05%
2022/07/08	4	94.44	12	94.23	94.80	-8	5,575	-0.14%
2022/07/07	12	89.58	12	90.33	93.05	0	5,356	0.00%
2022/07/06	207.3	91.60	212	88.63	88.45	-4.7	5,093	-0.09%	大買/大賣/
2022/07/05	12	93.41	11	90.95	92.80	1	4,813	0.02%
2022/07/04	23	92.68	32	92.31	91.50	-9	4,527	-0.20%
2022/07/01	12	98.00	1	97.85	92.35	11	4,354	0.25%
2022/06/30	1	100.88	1	101.80	98.35	0	4,074	0.00%
2022/06/29	1	104.10	0	0.00	104.05	1	3,872	0.03%
2022/06/28	10	106.50	0	0.00	106.00	10	3,819	0.26%
2022/06/27	0	0.00	6	107.40	107.95	-6	3,743	-0.16%
2022/06/24	11	104.57	10	104.43	104.00	1	3,588	0.03%
2022/06/23	6	103.79	1	101.55	102.15	5	3,503	0.14%
2022/06/22	4	105.69	0	0.00	103.90	4	3,327	0.12%
2022/06/21	1	106.15	0	108.60	108.85	1	3,251	0.03%
2022/06/20	1	104.71	0	0.00	103.60	1	3,176	0.03%
2022/06/17	4	107.68	0	0.00	107.10	4	3,090	0.13%
2022/06/16	2	109.45	2	112.33	109.45	0	3,004	0.00%
2022/06/15	1	111.50	0	0.00	111.20	1	2,945	0.03%
2022/06/14	2	112.10	0	0.00	112.20	2	2,950	0.07%
2022/06/13	0	112.60	0	0.00	112.45	0	2,928	0.00%
2022/06/10	1	118.30	1	118.10	118.75	0	2,918	0.00%
2022/06/09	1	120.10	1	120.10	120.75	0	2,904	0.00%
2022/06/08	0	0.00	1	121.50	121.25	-1	2,915	-0.03%
2022/06/07	1	118.25	0	0.00	118.70	1	2,944	0.03%
2022/06/01	0	0.00	4	122.28	121.20	-4	3,151	-0.13%
2022/05/31	0	0.00	2	120.70	121.95	-2	3,120	-0.06%
2022/05/30	0	0.00	6	119.14	120.50	-6	3,072	-0.20%
2022/05/27	0	0.00	0	115.20	115.35	0	3,034	0.00%
2022/05/20	2	113.95	2	113.20	113.95	0	3,127	0.00%
2022/05/18	0	0.00	0	115.05	115.30	0	2,997	0.00%
2022/05/17	0	0.00	0	112.40	113.00	0	2,985	0.00%
2022/05/13	1	109.60	1	108.70	109.65	0	2,925	0.00%
2022/05/12	5	108.79	4	108.29	106.85	1	2,913	0.04%
2022/05/10	2	109.15	0	0.00	112.55	2	2,821	0.07%
2022/05/09	6	113.79	0	0.00	112.35	6	2,776	0.22%
2022/05/06	0	0.00	3	117.05	117.30	-3	2,749	-0.11%
2022/05/05	2	122.33	0	0.00	122.00	2	2,722	0.07%
2022/05/04	0	0.00	0	123.00	119.65	0	2,707	0.00%
2022/05/03	3	119.58	0	0.00	119.10	3	2,780	0.11%
2022/04/29	0	0.00	1	120.11	120.50	-1	2,804	-0.04%
2022/04/28	1	117.55	0	0.00	118.00	1	2,812	0.04%
2022/04/27	0	115.75	0	0.00	116.35	0	2,772	0.00%
2022/04/26	0	121.00	0	0.00	120.60	0	2,701	0.00%
2022/04/25	2.1	121.00	2	120.65	120.45	0.1	2,715	0.00%
2022/04/22	0	0.00	1	126.60	126.60	-1	2,647	-0.04%
2022/04/19	0	0.00	2	127.60	126.70	-2	2,637	-0.08%
2022/04/18	3	124.85	0	0.00	124.80	3	2,635	0.11%
2022/04/15	0	127.30	0	0.00	126.30	0	2,635	0.00%
2022/04/14	2	130.85	0	0.00	130.85	2	2,630	0.08%
2022/04/13	0	0.00	2	129.61	131.15	-2	2,634	-0.08%
2022/04/12	2	126.50	0	0.00	126.90	2	2,630	0.08%
2022/04/11	0	127.75	0	0.00	126.50	0	2,618	0.00%
2022/04/08	0	0.00	1	131.01	130.95	-1	2,598	-0.04%
2022/04/07	2	129.60	0	0.00	129.00	2	2,626	0.08%
2022/04/06	1	133.90	0	0.00	134.20	1	2,621	0.04%
2022/03/30	0	0.00	0	137.98	137.95	0	2,596	0.00%
2022/03/29	0	0.00	0	135.13	135.05	0	2,594	0.00%
2022/03/28	0	132.45	0	0.00	134.30	0	2,589	0.00%
2022/03/25	0	0.00	4	136.99	136.80	-4	2,574	-0.16%
2022/03/24	0	0.00	1	136.15	137.40	-1	2,572	-0.04%
2022/03/23	2	137.48	0	137.62	137.70	2	2,565	0.08%
2022/03/22	0	0.00	0	135.10	135.05	0	2,557	0.00%
2022/03/21	2	135.40	0	135.20	134.55	2	2,546	0.08%
2022/03/17	1	132.50	0	133.08	133.85	1	2,527	0.04%
2022/03/16	1	125.80	0	0.00	125.90	1	2,477	0.04%
2022/03/15	0.1	126.38	0	0.00	124.85	0.1	2,453	0.01%
2022/03/11	0	129.60	1	129.55	129.80	-1	2,414	-0.04%
2022/03/10	2	132.70	2.1	131.73	133.10	-0.1	2,403	0.00%
2022/03/09	2	126.28	1	126.55	126.35	1	2,361	0.04%
2022/03/08	1.1	123.99	6	124.68	123.00	-4.9	2,342	-0.21%
2022/03/07	2.1	128.74	3	129.12	128.65	-0.9	2,225	-0.04%
2022/03/03	3	140.93	2	141.90	140.95	1	2,157	0.05%
2022/03/02	1	139.90	0	0.00	140.45	1	2,202	0.05%
2022/03/01	0	0.00	0	140.93	141.35	0	2,194	0.00%
2022/02/25	1.1	137.85	0	0.00	136.45	1.1	2,153	0.05%
2022/02/24	1	138.55	1	140.10	136.05	0	2,121	0.00%
2022/02/23	0	0.00	0	143.88	143.75	0	2,058	0.00%
2022/02/22	6	141.80	0	0.00	141.85	6	2,033	0.30%
2022/02/17	0	0.00	0	148.15	147.35	0	1,955	0.00%
2022/02/16	1	145.70	0.1	146.26	147.00	0.9	1,955	0.05%
2022/02/14	10	143.22	0	0.00	143.10	10	1,954	0.51%
2022/02/09	0	0.00	1	144.50	145.60	-1	1,948	-0.05%
2022/02/08	0	0.00	1	143.15	142.90	-1	1,987	-0.05%
2022/01/26	0	0.00	2	137.85	137.85	-2	1,970	-0.10%
2022/01/25	4.1	138.30	1	138.05	138.15	3.1	1,994	0.16%
2022/01/24	1	139.92	0	0.00	143.10	1	1,933	0.05%
2022/01/21	0	142.20	0	0.00	141.45	0	1,915	0.00%
2022/01/18	1	150.35	0	152.15	149.60	1	1,880	0.05%
2022/01/17	1	151.10	1.1	151.58	151.95	-0.1	1,869	0.00%
2022/01/13	1	149.70	0.1	150.05	150.15	0.9	1,899	0.05%
2022/01/12	0	0.00	1	148.50	148.90	-1	1,901	-0.05%
2022/01/07	21	146.68	20	145.88	145.25	1	1,987	0.05%
2022/01/05	0	0.00	0	151.65	150.40	0	2,008	0.00%
2022/01/04	0	0.00	1.1	149.45	151.20	-1.1	2,038	-0.06%
2022/01/03	0	0.00	1.1	148.43	146.55	-1.1	2,070	-0.05%
2021/12/29	0	0.00	0.1	146.50	146.75	-0.1	2,160	0.00%
2021/12/28	0	0.00	1.1	145.40	145.65	-1.1	2,223	-0.05%
2021/12/27	0	0.00	0.1	143.08	143.60	-0.1	2,290	-0.01%
2021/12/24	0	0.00	0.1	142.50	141.70	-0.1	2,392	0.00%
2021/12/23	5	141.15	5	141.52	141.25	0	2,425	0.00%
2021/12/21	0	0.00	0.2	139.19	139.45	-0.2	2,494	-0.01%
2021/12/16	1	138.15	0.1	138.44	139.15	0.9	2,519	0.04%
2021/12/14	0.1	135.15	0	0.00	135.30	0.1	2,613	0.00%
2021/12/13	0	0.00	3.1	139.95	138.50	-3.1	2,610	-0.12%
2021/12/10	3	138.67	0	0.00	139.25	3	2,624	0.11%
2021/12/09	0	0.00	1	140.25	139.85	-1	2,631	-0.04%
2021/12/08	0	0.00	0	141.00	139.80	0	2,625	0.00%
2021/12/07	1	135.75	0	0.00	138.15	1	2,625	0.04%
2021/12/02	4	136.70	4	137.10	137.25	0	2,694	0.00%
2021/11/30	0	0.00	12	133.45	131.70	-12	2,689	-0.45%
2021/11/29	12	131.31	0	0.00	131.10	12	2,712	0.44%
2021/11/26	0.1	133.00	0	0.00	131.35	0.1	2,724	0.00%
2021/11/25	0	0.00	0	138.00	136.35	0	2,728	0.00%
2021/11/23	0	136.50	0	0.00	136.65	0	2,801	0.00%
2021/11/22	1	139.70	0	139.62	139.55	1	2,826	0.03%
2021/11/19	0	0.00	0	140.20	139.60	0	2,867	0.00%
2021/11/18	0	0.00	0.1	138.87	139.85	-0.1	2,898	0.00%
2021/11/17	0	0.00	0	137.19	137.85	0	2,961	0.00%
2021/11/16	0	0.00	1	137.10	136.75	-1	3,016	-0.03%
2021/11/15	0	0.00	0.1	136.46	136.65	-0.1	3,164	0.00%
2021/11/12	6	135.94	6.1	135.35	134.40	-0.1	3,214	0.00%
2021/11/10	0	0.00	0	135.00	135.00	0	3,243	0.00%
2021/11/09	0	0.00	0.1	134.83	135.20	-0.1	3,283	0.00%
2021/11/08	1	131.25	3.2	131.66	132.70	-2.2	3,268	-0.07%
2021/11/05	7	130.61	4.2	130.01	130.75	2.9	3,278	0.09%
2021/11/04	0	0.00	0	129.53	128.00	0	3,247	0.00%
2021/11/02	0	126.88	0.1	129.64	126.95	-0.1	3,257	0.00%
2021/11/01	5	127.56	5.1	128.09	127.90	-0.1	3,210	0.00%
2021/10/29	0	125.50	0	0.00	125.95	0	3,204	0.00%
2021/10/28	0	0.00	0.1	127.78	127.40	-0.1	3,183	0.00%
2021/10/27	0	0.00	0.1	127.23	128.05	-0.1	3,191	0.00%
2021/10/26	0	0.00	0.7	127.40	127.55	-0.7	3,195	-0.02%
2021/10/25	0	0.00	0	125.60	125.30	0	3,210	0.00%
2021/10/22	0.5	125.00	1.1	124.97	125.30	-0.6	3,272	-0.02%
2021/10/21	0	124.65	0.2	126.29	124.80	-0.2	3,257	0.00%
2021/10/20	0	0.00	0.1	126.01	125.50	-0.1	3,260	0.00%
2021/10/19	2	125.55	2.2	124.23	125.65	-0.2	3,262	-0.01%
2021/10/18	13	124.06	13	123.27	122.95	0	3,271	0.00%
2021/10/15	27	123.83	43.2	122.08	123.90	-16.2	3,269	-0.49%
2021/10/14	8	118.44	1	118.00	118.35	7	3,245	0.22%
2021/10/13	1	118.43	1	119.25	117.45	0	3,254	0.00%
2021/10/12	2	118.05	2	118.60	118.55	0	3,215	0.00%
2021/10/08	7	122.81	4	123.11	121.50	3	3,184	0.09%
2021/10/07	4	122.65	24.1	121.35	122.95	-20.1	3,144	-0.64%
2021/10/06	1	117.85	37	117.85	117.85	-36	3,096	-1.16%
2021/10/05	1	115.05	0	0.00	118.20	1	3,055	0.03%
2021/10/04	62	118.17	0	0.00	118.15	62	3,011	2.06%
2021/10/01	0.4	121.25	0	0.00	119.60	0.4	2,946	0.01%
2021/09/30	0	0.00	1	122.90	125.80	-1	2,862	-0.03%
2021/09/29	0.4	124.60	0	0.00	124.05	0.4	2,825	0.01%
2021/09/28	2	128.10	2	129.30	129.55	0	2,786	0.00%
2021/09/27	0	0.00	0.2	131.90	131.30	-0.2	2,769	-0.01%
2021/09/24	0	0.00	0.1	131.00	130.65	-0.1	2,780	0.00%
2021/09/23	1	127.50	2	127.50	128.30	-1	2,786	-0.04%
2021/09/22	3	125.13	0	0.00	125.70	3	2,788	0.11%
2021/09/17	0	0.00	0.1	132.66	132.35	-0.1	2,716	0.00%
2021/09/16	0	131.00	1	132.95	131.00	-1	2,735	-0.04%
2021/09/15	0	131.60	0	0.00	132.45	0	2,731	0.00%
2021/09/14	1	134.05	0	134.43	133.80	1	2,750	0.04%
2021/09/13	5	132.66	5	133.60	133.20	0	2,760	0.00%
2021/09/10	2	132.38	2.3	131.98	134.05	-0.3	2,840	-0.01%
2021/09/09	0	0.00	0	131.00	130.65	0	2,838	0.00%
2021/09/08	0.3	130.20	0	0.00	130.40	0.3	2,871	0.01%
2021/09/06	0	0.00	0.1	135.33	134.15	-0.1	2,850	0.00%
2021/09/03	5	134.90	5.1	133.02	134.90	-0.1	2,863	0.00%
2021/09/02	0	131.00	0	133.80	131.05	0	2,884	0.00%
2021/09/01	0	0.00	0	133.63	133.70	0	2,880	0.00%
2021/08/31	0	0.00	0.1	132.44	133.10	-0.1	2,859	0.00%
2021/08/30	0	0.00	40.1	130.95	131.80	-40.1	2,897	-1.38%
2021/08/27	0	0.00	75	129.56	129.40	-75	2,898	-2.59%
2021/08/23	7	122.24	7	121.49	122.05	0	2,903	0.00%
2021/08/20	0	115.28	0	0.00	115.50	0	2,883	0.00%
2021/08/19	1.4	118.09	0	0.00	116.00	1.4	2,882	0.05%
2021/08/18	41	117.49	1	118.35	122.75	40	2,769	1.44%
2021/08/17	0.1	120.99	0	0.00	120.00	0.1	2,787	0.01%
2021/08/16	75.1	122.30	0	0.00	122.80	75.1	2,824	2.66%
2021/08/13	0.2	124.95	0	0.00	124.50	0.2	2,896	0.01%
2021/08/02	0	0.00	0.2	130.95	131.65	-0.2	4,031	-0.01%
2021/07/30	0	128.65	1	128.55	127.30	-1	4,041	-0.02%
2021/07/29	1	127.15	0	0.00	129.80	1	4,068	0.02%
2021/07/28	0.5	123.95	0.2	124.57	124.25	0.3	4,080	0.01%
2021/07/27	0	127.75	0	0.00	127.90	0	4,082	0.00%
2021/07/26	6.2	129.26	6	128.71	128.50	0.2	4,155	0.01%
2021/07/21	0.3	129.06	0	0.00	128.75	0.3	4,157	0.01%
2021/07/20	1.2	131.01	0	0.00	129.60	1.2	4,165	0.03%
2021/07/19	0.2	132.57	0	0.00	133.60	0.2	4,126	0.00%
2021/07/16	0.2	134.50	0	0.00	135.60	0.2	4,139	0.00%
2021/07/13	0	0.00	0.3	136.60	134.85	-0.3	4,167	-0.01%
2021/07/09	0.3	131.18	0	0.00	131.50	0.3	4,165	0.01%
2021/07/01	0	0.00	2	131.70	131.65	-2	4,226	-0.05%
2021/06/30	0	0.00	0.6	131.73	133.05	-0.6	4,235	-0.01%
2021/06/29	0.1	129.90	1	129.65	130.10	-0.9	4,226	-0.02%
2021/06/28	1	129.70	0.5	130.00	130.30	0.5	4,232	0.01%
2021/06/25	0	0.00	0.4	129.97	128.65	-0.4	4,250	-0.01%
2021/06/11	5	124.88	4	125.55	124.80	1	4,327	0.02%
2021/06/09	0.1	122.00	0	0.00	120.85	0.1	4,317	0.00%
2021/06/08	1.1	123.85	0	0.00	122.30	1.1	4,334	0.03%
2021/06/07	0.2	118.80	0	0.00	123.25	0.2	4,389	0.01%
2021/06/04	1	123.35	1	123.15	123.45	0	4,367	0.00%
2021/06/03	0	0.00	0.1	124.82	124.90	-0.1	4,433	0.00%
2021/06/02	0.5	122.50	0	0.00	123.00	0.5	4,492	0.01%
2021/05/31	1	120.80	2	121.73	122.00	-1	4,607	-0.02%
2021/05/28	0	0.00	0.2	119.00	120.00	-0.2	4,604	0.00%
2021/05/27	1.8	114.41	2.1	114.26	115.70	-0.3	4,608	-0.01%
2021/05/26	7	116.31	6	116.21	116.40	1	4,670	0.02%
2021/05/25	7	115.85	13	115.22	116.45	-6	4,699	-0.13%
2021/05/24	1	110.25	2	111.83	112.50	-1	4,690	-0.02%
2021/05/21	13	111.70	13	111.42	111.70	0	4,684	0.00%
2021/05/20	0	0.00	1	107.90	108.00	-1	4,629	-0.02%
2021/05/19	1	110.05	0	0.00	109.45	1	4,598	0.02%
2021/05/18	53	109.82	53	109.12	110.15	0	4,555	0.00%
2021/05/17	2.2	99.84	1	100.65	99.10	1.2	4,456	0.03%
2021/05/12	1	111.60	1	108.55	105.10	0	4,078	0.00%
2021/05/11	1	118.95	0	0.00	115.30	1	3,889	0.03%
2021/05/05	1	120.80	0	0.00	119.35	1	3,890	0.03%
2021/05/03	2	126.00	4	128.46	125.50	-2	3,906	-0.05%
2021/04/29	2	131.60	0	0.00	130.45	2	3,907	0.05%
2021/04/28	40	130.00	40	129.95	130.00	0	3,953	0.00%
2021/04/21	2	125.10	2	124.55	124.50	0	4,130	0.00%
2021/04/19	1	125.95	1	124.95	125.60	0	4,174	0.00%
2021/04/16	1	123.90	2	122.88	124.15	-1	4,189	-0.02%
2021/04/15	1	122.70	1	121.10	123.05	0	4,244	0.00%
2021/04/14	2	119.80	1	120.60	120.10	1	4,298	0.02%
2021/04/13	1	120.55	2	120.93	119.65	-1	4,376	-0.02%
2021/04/12	2	120.50	1	121.25	119.95	1	4,370	0.02%
2021/04/08	0	0.00	1	119.65	121.30	-1	4,415	-0.02%
2021/04/07	4	119.40	4	118.75	119.50	0	4,424	0.00%
2021/04/06	1	119.00	1	119.45	119.00	0	4,421	0.00%
2021/04/01	0	0.00	1	115.35	116.00	-1	4,433	-0.02%
2021/03/31	1	115.65	0	0.00	114.35	1	4,442	0.02%
2021/03/30	0	0.00	1	115.80	116.00	-1	4,433	-0.02%
2021/03/29	1	114.20	1	114.65	114.50	0	4,435	0.00%
2021/03/26	1	112.70	2	111.45	112.65	-1	4,465	-0.02%
2021/03/25	1	109.05	0	0.00	109.25	1	4,454	0.02%
2021/03/23	1	111.65	1	110.65	110.60	0	4,417	0.00%
2021/03/22	0	0.00	1	107.80	110.85	-1	4,428	-0.02%
2021/03/18	2	113.30	2	113.30	112.50	0	4,467	0.00%
2021/03/17	2	111.60	0	0.00	110.85	2	4,498	0.04%
2021/03/16	0	0.00	2	111.80	112.50	-2	4,545	-0.04%
2021/03/15	1	111.15	0	0.00	111.40	1	4,549	0.02%
2021/03/12	5	111.36	6	111.37	111.50	-1	4,591	-0.02%
2021/03/10	2	106.63	0	0.00	106.50	2	4,566	0.04%
2021/03/09	0	0.00	3	104.33	105.85	-3	4,571	-0.07%
2021/03/04	7	107.21	7	107.70	107.50	0	4,406	0.00%
2021/03/03	3	108.77	0	0.00	111.30	3	4,351	0.07%
2021/03/02	0	0.00	3	110.40	107.25	-3	4,341	-0.07%
2021/02/26	3	109.63	0	0.00	107.20	3	4,329	0.07%
2021/02/25	0	0.00	3	113.60	114.25	-3	4,245	-0.07%
2021/02/24	1	114.35	0	0.00	111.40	1	4,247	0.02%
2021/02/22	0	0.00	2	116.40	114.60	-2	4,147	-0.05%
2021/02/19	2	112.20	1	113.10	113.95	1	4,147	0.02%
2021/02/17	1	112.10	0	0.00	114.40	1	4,262	0.02%
2021/02/05	1	107.65	4	105.73	106.20	-3	4,193	-0.07%
2021/02/03	3	105.85	1	105.90	105.90	2	4,225	0.05%
2021/02/02	2	104.50	1	105.00	105.30	1	4,296	0.02%
2021/02/01	1	97.00	0	0.00	100.45	1	4,327	0.02%
2021/01/28	0	0.00	2	99.70	100.65	-2	4,392	-0.05%
2021/01/26	1	105.00	0	0.00	103.85	1	4,466	0.02%
2021/01/25	2	108.50	0	0.00	108.00	2	4,417	0.05%
2021/01/22	1	109.95	2	109.90	109.50	-1	4,395	-0.02%
2021/01/20	2	105.50	2	106.75	105.45	0	4,309	0.00%
2021/01/18	2	101.80	2	102.50	102.40	0	4,250	0.00%
2021/01/15	2	103.45	14	103.44	103.00	-12	4,189	-0.29%
2021/01/14	2	103.80	0	0.00	104.00	2	4,104	0.05%
2021/01/13	14	104.60	14	102.51	104.95	0	4,096	0.00%
2021/01/11	7	100.12	3	101.35	101.35	4	4,064	0.10%
2021/01/08	4	98.80	0	0.00	100.35	4	4,068	0.10%
2021/01/07	20	96.38	16	95.38	97.45	4	4,056	0.10%
2021/01/06	0	0.00	9	93.38	93.35	-9	4,003	-0.22%
2021/01/04	0	0.00	1	90.80	92.85	-1	3,980	-0.03%
2020/12/31	4	89.85	0	0.00	90.00	4	4,005	0.10%
2020/12/30	1	88.50	0	0.00	89.45	1	4,043	0.02%
2020/12/29	4	87.13	0	0.00	87.05	4	4,096	0.10%
2020/12/23	5	83.80	5	83.73	83.80	0	4,279	0.00%
2020/12/22	7	84.55	7	85.30	82.95	0	4,351	0.00%
2020/12/21	0	0.00	2	82.33	85.40	-2	4,504	-0.04%
2020/12/18	2	83.75	2	84.05	83.60	0	4,550	0.00%
2020/12/17	3	83.97	0	0.00	84.00	3	4,681	0.06%
2020/12/02	10	80.25	10	80.00	80.25	0	4,978	0.00%
2020/11/17	0	0.00	1	76.25	76.10	-1	5,276	-0.02%
2020/11/16	0	0.00	1	73.85	76.30	-1	5,380	-0.02%
2020/11/06	0	0.00	11	68.40	68.55	-11	5,188	-0.21%
2020/11/05	1	67.50	0	0.00	68.10	1	5,150	0.02%
2020/11/04	1	67.60	4	67.99	68.20	-3	5,101	-0.06%
2020/10/30	1	64.00	0	0.00	63.50	1	5,046	0.02%
2020/10/08	0	0.00	1	66.90	67.15	-1	5,781	-0.02%
2020/09/28	0	0.00	1	62.60	62.60	-1	5,866	-0.02%
2020/09/25	3	60.78	0	0.00	60.50	3	5,892	0.05%
2020/09/23	12	63.53	0	0.00	63.75	12	5,729	0.21%
2020/09/16	0	0.00	1	68.20	67.90	-1	5,617	-0.02%
2020/09/08	0	0.00	1	64.10	64.25	-1	5,615	-0.02%
2020/09/07	0	0.00	1	64.20	63.45	-1	5,758	-0.02%
2020/09/04	15	63.77	14	63.63	63.80	1	5,858	0.02%
2020/09/03	5	65.05	5	65.60	65.00	0	5,848	0.00%
2020/08/25	0	0.00	3	65.20	65.10	-3	6,044	-0.05%
2020/08/21	0	0.00	5	63.32	63.40	-5	6,137	-0.08%
2020/08/20	10	60.62	0	0.00	60.70	10	6,139	0.16%
2020/08/17	0	0.00	1	66.50	67.25	-1	6,323	-0.02%
2020/08/14	0	0.00	1	65.15	65.55	-1	6,406	-0.02%
2020/08/12	1	63.75	0	0.00	63.95	1	6,572	0.02%
2020/08/11	1	66.15	0	0.00	65.35	1	6,650	0.02%
2020/08/04	15	63.86	15	63.40	64.00	0	7,171	0.00%
2020/07/28	2	65.53	2	65.80	62.75	0	7,771	0.00%
2020/07/27	0	0.00	1	62.50	63.10	-1	7,825	-0.01%
2020/07/23	1	59.60	0	0.00	60.40	1	7,964	0.01%
2020/07/21	0	0.00	1	58.80	60.30	-1	8,212	-0.01%
2020/07/17	45	58.16	45	58.00	57.75	0	8,479	0.00%
2020/07/16	10	57.58	10	58.00	57.05	0	8,761	0.00%
2020/07/15	0	0.00	14	57.95	57.90	-14	8,824	-0.16%
2020/07/14	10	57.05	10	57.50	57.45	0	9,040	0.00%
2020/07/13	10	57.50	10	57.50	57.50	0	9,132	0.00%
2020/07/09	10	56.90	0	0.00	57.00	10	9,426	0.11%
2020/07/03	0	0.00	1	53.80	53.90	-1	9,922	-0.01%
2020/06/30	1	50.45	1	50.60	50.80	0	10,470	0.00%
2020/06/23	9	50.50	9	50.78	50.50	0	11,417	0.00%
2020/06/22	15	50.08	15	50.38	50.15	0	11,852	0.00%
2020/06/18	5	49.40	5	49.86	49.92	0	12,887	0.00%
2020/06/16	10	49.56	10	48.96	49.52	0	13,700	0.00%
2020/06/15	0	0.00	4	48.45	47.23	-4	14,229	-0.03%
2020/06/12	2	48.17	0	0.00	48.49	2	14,478	0.01%
2020/06/10	0	0.00	1	50.95	51.15	-1	14,850	-0.01%
2020/06/09	0	0.00	2	50.05	50.25	-2	15,142	-0.01%
2020/06/05	0	0.00	8	48.93	49.05	-8	15,244	-0.05%
2020/06/04	0	0.00	8	48.45	48.15	-8	15,296	-0.05%
2020/06/01	0	0.00	5	45.38	45.56	-5	15,273	-0.03%
2020/05/29	5	43.60	0	0.00	44.67	5	15,199	0.03%
2020/05/28	0	0.00	6	44.41	44.31	-6	15,191	-0.04%
2020/05/26	0	0.00	5	44.50	45.04	-5	15,160	-0.03%
2020/05/25	15	43.09	0	0.00	43.85	15	15,047	0.10%
2020/05/22	15	43.98	14	43.02	43.02	1	14,944	0.01%
2020/05/21	0	0.00	1	45.08	44.90	-1	14,836	-0.01%
2020/05/19	7	43.91	11	44.06	43.82	-4	14,660	-0.03%
2020/05/18	8	43.05	6	43.35	42.89	2	14,555	0.01%
2020/05/15	1	42.80	0	0.00	43.36	1	14,466	0.01%
2020/05/14	11	43.38	11	42.98	42.85	0	14,313	0.00%
2020/05/12	3	43.65	3	43.76	43.79	0	14,065	0.00%
2020/05/11	0	0.00	1	45.18	44.87	-1	13,892	-0.01%
2020/05/06	3	42.44	2	42.52	42.82	1	13,512	0.01%
2020/05/04	13	42.19	12	42.19	42.18	1	13,214	0.01%
2020/04/30	0	0.00	1	44.28	44.69	-1	12,980	-0.01%
2020/04/29	0	0.00	4	42.81	42.96	-4	12,826	-0.03%
2020/04/28	6	41.65	11	41.43	41.82	-5	12,664	-0.04%
2020/04/27	0	0.00	1	41.58	41.57	-1	12,611	-0.01%
2020/04/24	5	39.50	0	0.00	39.43	5	12,378	0.04%
2020/04/23	6	39.44	0	0.00	39.66	6	12,225	0.05%
2020/04/22	0	0.00	12	38.62	39.07	-12	11,915	-0.10%
2020/04/21	1	40.00	0	0.00	38.80	1	11,772	0.01%
2020/04/17	0	0.00	1	42.08	41.55	-1	11,312	-0.01%
2020/04/16	3	39.72	0	0.00	39.76	3	11,003	0.03%
2020/04/15	1	39.88	0	0.00	39.87	1	10,854	0.01%
2020/04/14	0	0.00	2	39.10	39.53	-2	10,661	-0.02%
2020/04/10	0	0.00	4	37.46	37.76	-4	10,268	-0.04%
2020/04/09	0	0.00	2	37.43	37.43	-2	10,121	-0.02%
2020/04/08	5	37.54	0	0.00	37.83	5	9,867	0.05%
2020/04/07	0	0.00	1	36.59	36.64	-1	9,572	-0.01%
2020/04/01	3	34.25	0	0.00	33.97	3	8,972	0.03%
2020/03/30	9	32.95	1	32.50	33.70	8	8,458	0.09%
2020/03/26	0	0.00	6	34.05	34.30	-6	7,569	-0.08%
2020/03/25	6	33.70	1	33.76	33.41	5	7,062	0.07%
2020/03/24	0	0.00	6	31.45	31.40	-6	6,439	-0.09%
2020/03/23	5	28.69	18	28.90	28.25	-13	5,892	-0.22%
2020/03/20	4	29.80	2	29.56	30.45	2	5,475	0.04%
2020/03/19	2	27.52	0	0.00	26.40	2	4,886	0.04%
2020/03/18	2	32.03	0	0.00	30.66	2	4,229	0.05%
2020/03/12	2	41.72	0	0.00	39.43	2	2,837	0.07%
2020/03/06	1	47.15	0	0.00	47.14	1	2,308	0.04%
2020/03/05	1	48.79	0	0.00	48.92	1	2,247	0.04%
2020/02/27	5	47.75	0	0.00	47.26	5	2,026	0.25%
2020/02/25	0	0.00	1	48.48	49.46	-1	1,872	-0.05%
2020/02/21	0	0.00	2	50.60	50.60	-2	1,761	-0.11%
2020/02/18	2	50.30	4	50.60	50.15	-2	1,663	-0.12%
2020/02/11	2	50.60	0	0.00	50.65	2	1,570	0.13%
2020/02/06	2	50.65	1	50.30	51.10	1	1,517	0.07%
2020/02/05	2	49.65	0	0.00	49.50	2	1,497	0.13%
2020/02/03	2	46.99	0	0.00	47.91	2	1,424	0.14%
2020/01/30	1	50.90	0	0.00	48.25	1	1,307	0.08%
2020/01/20	0	0.00	1	54.90	54.60	-1	1,204	-0.08%
2020/01/14	2	55.10	0	0.00	55.15	2	1,159	0.17%
2020/01/13	0	0.00	1	54.20	54.55	-1	1,161	-0.09%
2020/01/09	0	0.00	1	53.45	53.40	-1	1,127	-0.09%
2020/01/07	4	52.56	0	0.00	52.40	4	1,103	0.36%
2020/01/06	1	53.20	0	0.00	53.15	1	1,094	0.09%
2020/01/03	5	54.88	0	0.00	54.20	5	1,087	0.46%
2019/12/30	1	54.60	0	0.00	54.20	1	1,078	0.09%
2019/12/17	0	0.00	1	53.40	54.55	-1	1,116	-0.09%
2019/12/16	18	53.40	0	0.00	53.20	18	1,121	1.60%
2019/12/13	3	53.13	0	0.00	53.25	3	1,124	0.27%
2019/12/12	0	0.00	1	51.50	52.30	-1	1,099	-0.09%
2019/12/06	2	49.69	0	0.00	49.72	2	1,076	0.19%
2019/11/19	0	0.00	1	50.20	50.25	-1	1,192	-0.08%
2019/11/11	1	48.00	0	0.00	48.10	1	1,321	0.08%
2019/11/06	0	0.00	1	50.20	50.05	-1	1,333	-0.07%
2019/11/04	0	0.00	1	48.58	49.06	-1	1,420	-0.07%
2019/11/01	0	0.00	1	47.29	47.29	-1	1,438	-0.07%
2019/10/25	0	0.00	1	46.26	46.23	-1	1,519	-0.07%
2019/10/17	0	0.00	1	45.22	45.41	-1	1,560	-0.06%
2019/10/16	1	45.20	0	0.00	45.19	1	1,586	0.06%
2019/10/15	2	44.75	0	0.00	44.85	2	1,588	0.13%
2019/10/09	1	43.20	0	0.00	43.12	1	1,574	0.06%
2019/10/08	0	0.00	1	43.68	43.89	-1	1,562	-0.06%
2019/10/03	1	42.60	0	0.00	42.62	1	1,559	0.06%
2019/09/27	1	42.50	0	0.00	42.18	1	1,525	0.07%
2019/09/18	0	0.00	1	42.82	42.71	-1	1,599	-0.06%
2019/09/09	0	0.00	1	41.80	41.65	-1	1,671	-0.06%
2019/09/05	1	41.10	1	41.26	41.13	0	1,667	0.00%
2019/09/03	0	0.00	0.1	39.72	39.72	-0.1	1,682	0.00%
2019/08/30	0	0.00	17	39.78	39.96	-17	1,727	-0.98%
2019/08/27	1	38.40	0	0.00	38.33	1	1,716	0.06%
2019/08/26	0	0.00	1	38.00	38.12	-1	1,753	-0.06%
2019/08/22	0	0.00	1	39.76	39.24	-1	1,733	-0.06%
2019/08/21	0	0.00	1	39.37	39.39	-1	1,723	-0.06%
2019/08/20	1	39.10	12	39.22	39.30	-11	1,716	-0.64%
2019/08/16	1	37.75	0	0.00	38.60	1	1,750	0.06%
2019/08/15	11	37.91	0	0.00	37.88	11	1,746	0.63%
2019/08/12	7	38.93	0	0.00	38.93	7	1,736	0.40%
2019/08/06	5	37.27	5	37.95	38.34	0	1,780	0.00%
2019/08/05	1	38.51	0	0.00	38.40	1	1,759	0.06%
2019/08/02	10	39.15	0	0.00	39.13	10	1,781	0.56%
2019/08/01	2	40.35	0	0.00	40.35	2	1,768	0.11%
2019/07/22	0	0.00	1	41.45	41.49	-1	1,776	-0.06%
2019/07/19	1	41.25	1	41.10	41.10	0	1,768	0.00%
2019/07/16	0	0.00	1	40.88	40.94	-1	1,736	-0.06%
2019/07/15	2	40.60	0	0.00	40.77	2	1,750	0.11%
2019/07/03	1	39.34	0	0.00	39.34	1	1,730	0.06%
2019/07/02	1	40.10	0	0.00	40.10	1	1,706	0.06%
2019/06/27	0	0.00	1	39.10	39.09	-1	1,725	-0.06%
2019/06/13	0.1	36.94	1	37.09	36.94	-0.9	1,650	-0.06%
2019/06/12	2	37.50	4	37.38	37.45	-2	1,649	-0.12%
2019/06/03	2	36.49	0	0.00	36.61	2	1,528	0.13%
2019/05/22	2	36.77	0	0.00	36.70	2	1,439	0.14%
2019/05/14	0	0.00	1	37.48	37.44	-1	1,324	-0.08%
2019/05/13	1	38.01	0	0.00	37.75	1	1,298	0.08%
2019/05/09	1	39.00	0	0.00	38.92	1	1,229	0.08%
2019/04/22	0	0.00	1	40.76	40.45	-1	1,425	-0.07%
2019/04/19	2	40.84	0	0.00	40.36	2	1,494	0.13%
2019/04/18	1	40.77	0	0.00	40.26	1	1,502	0.07%
2019/04/16	1	39.70	0	0.00	39.89	1	1,609	0.06%
2019/04/09	0	0.00	7	38.99	39.25	-7	1,969	-0.36%
2019/03/28	2	36.73	0	0.00	36.73	2	2,222	0.09%
2019/03/26	1	36.80	0	0.00	36.93	1	2,309	0.04%
2019/03/25	4	36.39	0	0.00	36.42	4	2,353	0.17%
2019/02/25	0	0.00	1	35.79	35.91	-1	3,398	-0.03%
2019/02/21	0	0.00	2	35.46	35.49	-2	3,482	-0.06%
2019/02/11	0	0.00	1	33.72	33.52	-1	3,844	-0.03%
2019/01/09	0	0.00	1	31.08	31.56	-1	5,175	-0.02%
2019/01/04	0	0.00	4	29.34	29.37	-4	5,323	-0.08%
2019/01/02	1	30.40	0	0.00	30.47	1	5,578	0.02%
2018/12/28	1	31.16	0	0.00	31.34	1	5,671	0.02%
2018/12/25	2	29.95	0	0.00	30.18	2	5,794	0.03%
2018/12/22	1	31.00	0	0.00	31.02	1	5,779	0.02%
2018/12/19	0	0.00	2	31.89	31.88	-2	5,739	-0.03%
2018/12/18	2	31.59	0	0.00	31.60	2	5,760	0.03%
2018/12/17	0	0.00	2	31.70	32.04	-2	5,773	-0.03%
2018/12/14	3	31.41	0	0.00	31.58	3	5,742	0.05%
2018/12/12	0	0.00	2	31.69	32.13	-2	5,674	-0.04%
2018/12/11	0	0.00	3	31.36	31.38	-3	5,656	-0.05%
2018/12/10	5	30.97	0	0.00	30.91	5	5,689	0.09%
2018/12/03	0	0.00	2	33.92	34.38	-2	5,516	-0.04%
2018/11/01	0	0.00	1	32.22	32.49	-1	4,572	-0.02%
2018/10/26	1	30.00	0	0.00	30.17	1	4,220	0.02%
2018/10/15	3	33.01	0	0.00	32.92	3	3,263	0.09%
2018/10/05	2	37.70	0	0.00	37.77	2	2,488	0.08%
2018/09/14	0	0.00	1	40.41	40.59	-1	2,173	-0.05%
2018/09/10	0	0.00	1	39.37	39.44	-1	2,043	-0.05%
2018/08/16	1	38.48	0	0.00	38.48	1	1,859	0.05%
2018/08/02	1	39.40	0	0.00	39.38	1	1,944	0.05%
2018/07/20	0	0.00	3	38.58	38.69	-3	2,076	-0.14%
2018/07/11	1	36.30	0	0.00	36.51	1	2,301	0.04%
2018/06/04	0	0.00	1	37.59	37.80	-1	2,445	-0.04%
2018/05/11	0	0.00	1	36.15	36.27	-1	3,186	-0.03%
2018/04/26	1	33.99	0	0.00	33.98	1	3,091	0.03%
2018/04/19	0	0.00	1	37.20	37.36	-1	2,815	-0.04%
2018/04/09	0	0.00	1	36.65	36.82	-1	2,738	-0.04%
2018/03/30	1	36.90	0	0.00	37.11	1	2,719	0.04%
2018/03/27	1	37.39	0	0.00	37.61	1	2,604	0.04%
2018/03/23	1	36.14	0	0.00	36.15	1	2,520	0.04%
2018/03/16	1	37.46	0	0.00	37.80	1	2,453	0.04%
2018/03/15	0	0.00	1	38.17	38.13	-1	2,446	-0.04%
2018/03/13	0	0.00	1	38.54	38.66	-1	2,423	-0.04%
2018/03/12	0	0.00	1	37.72	38.08	-1	2,435	-0.04%
2018/02/07	1	35.00	0	0.00	34.70	1	1,970	0.05%
2018/02/05	1	37.09	0	0.00	37.48	1	1,659	0.06%
2018/02/02	1	38.54	0	0.00	38.81	1	1,621	0.06%
2018/01/24	1	39.20	0	0.00	38.82	1	1,456	0.07%
2018/01/22	0	0.00	1	38.98	39.52	-1	1,452	-0.07%
2018/01/18	0	0.00	1	38.50	38.35	-1	1,420	-0.07%
2018/01/15	1	36.90	0	0.00	37.16	1	1,376	0.07%
2018/01/12	0	0.00	1	36.60	36.71	-1	1,362	-0.07%
2018/01/11	1	36.00	0	0.00	35.99	1	1,343	0.07%