光洋科 (1785)-華南永昌-東昇券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
44.70
漲跌
▲0.20
漲幅
+0.45%
成交量
3,280張
產業
上櫃其他電子類股
752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

光洋科 (1785)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	4	44.75	0	0.00	44.70	4	9,343	0.04%
2024/04/30	0	44.80	0	0.00	44.50	0	9,349	0.00%
2024/04/29	3	44.50	0	0.00	45.00	3	9,405	0.03%
2024/04/26	0.1	44.50	0	0.00	44.40	0.1	9,390	0.00%
2024/04/25	2	44.38	1	44.35	44.40	1	9,368	0.01%
2024/04/23	5	44.00	0	0.00	44.15	5	9,307	0.05%
2024/04/22	7	45.14	6	44.46	44.20	1	9,274	0.01%
2024/04/19	7	46.36	7	46.54	46.25	0	9,165	0.00%
2024/04/18	1.1	48.28	0	0.00	47.80	1.1	8,999	0.01%
2024/04/17	0	0.00	1	49.40	48.95	-1	8,892	-0.01%
2024/04/16	8	47.68	1	47.90	47.30	7	8,740	0.08%
2024/04/15	19.1	50.10	14	50.44	48.75	5.1	8,511	0.06%
2024/04/12	1	49.20	3	49.40	48.75	-2	8,019	-0.02%
2024/04/11	10	48.05	3	48.00	48.10	7	7,909	0.09%
2024/04/10	8	49.73	8	50.03	49.05	0	7,808	0.00%
2024/04/09	11	49.20	16	49.59	49.60	-5	7,656	-0.07%
2024/04/08	3	48.05	5	48.64	48.70	-2	7,433	-0.03%
2024/04/03	7	47.39	3	47.90	47.90	4	7,262	0.06%
2024/04/02	23	48.49	7	48.03	47.85	16	7,177	0.22%
2024/04/01	23	49.07	12	48.60	48.55	11	7,064	0.16%
2024/03/29	11	49.40	8	49.64	49.55	3	6,895	0.04%
2024/03/28	13	50.68	6	50.73	49.55	7	6,529	0.11%
2024/03/27	0	0.00	15	49.17	50.10	-15	5,985	-0.25%
2024/03/26	8	48.46	0	0.00	47.40	8	5,732	0.14%
2024/03/25	8	48.58	10	49.09	48.60	-2	5,586	-0.04%
2024/03/22	10	49.45	13	49.60	49.00	-3	5,434	-0.06%
2024/03/21	13	50.71	24	50.98	50.00	-11	5,201	-0.21%
2024/03/20	15	49.72	13	49.47	49.55	2	4,624	0.04%
2024/03/19	7	46.34	22	46.60	46.25	-15	3,990	-0.38%
2024/03/18	1	44.85	6	44.93	44.95	-5	3,809	-0.13%
2024/03/15	4	44.00	0	0.00	43.50	4	3,753	0.11%
2024/03/14	4	43.00	4	43.90	44.25	0	3,720	0.00%
2024/03/13	16	43.91	0	0.00	43.70	16	3,689	0.43%
2024/03/12	0	0.00	13	43.38	43.70	-13	3,626	-0.36%
2024/03/11	1	43.50	3	43.18	42.90	-2	3,608	-0.06%
2024/03/08	3.1	44.49	2	43.55	44.00	1.1	3,594	0.03%
2024/03/07	12	46.73	55	46.49	46.20	-43	3,465	-1.24%
2024/03/06	0	0.00	1	45.60	45.90	-1	2,950	-0.03%
2024/03/05	1.1	44.62	2	45.55	44.85	-0.9	2,880	-0.03%
2024/03/04	3.1	44.96	6	45.42	45.30	-2.9	2,797	-0.10%
2024/02/29	0	0.00	3	44.00	44.25	-3	2,641	-0.11%
2024/02/27	0	0.00	4	44.65	43.40	-4	2,606	-0.15%
2024/02/26	17	44.32	9	44.24	44.50	8	2,614	0.31%
2024/02/23	6	42.98	10	42.75	42.65	-4	2,586	-0.15%
2024/02/22	8	43.98	0	0.00	43.35	8	2,538	0.32%
2024/02/21	6	44.26	14	44.08	44.50	-8	2,499	-0.32%
2024/02/20	0	0.00	2	43.38	43.50	-2	2,392	-0.08%
2024/02/19	6	43.78	18	43.59	43.35	-12	2,339	-0.51%
2024/02/16	16	43.83	11	44.01	44.15	5	2,236	0.22%
2024/02/15	21	41.57	34	41.71	42.15	-13	1,977	-0.66%
2024/02/02	1	39.30	2	39.10	39.05	-1	1,805	-0.06%
2024/02/01	6	39.35	0	0.00	39.40	6	1,815	0.33%
2024/01/31	3	39.73	2	39.50	39.45	1	1,862	0.05%
2024/01/30	4	40.10	9	39.59	39.40	-5	1,904	-0.26%
2024/01/29	12	40.36	11	40.35	40.05	1	2,053	0.05%
2024/01/26	2	39.90	1	40.20	40.20	1	2,018	0.05%
2024/01/25	5	39.81	1	39.75	39.75	4	2,014	0.20%
2024/01/24	10	40.29	5	40.26	40.05	5	2,009	0.25%
2024/01/23	53	39.87	14	39.77	39.85	39	2,068	1.89%
2024/01/22	48	38.90	4	38.85	38.75	44	2,115	2.08%
2024/01/19	4	37.78	0	0.00	38.05	4	2,129	0.19%
2024/01/15	1	38.20	0	0.00	38.25	1	2,611	0.04%
2024/01/10	0	37.70	0	0.00	38.00	0	2,889	0.00%
2024/01/09	1.1	37.95	2	37.85	37.85	-0.9	2,904	-0.03%
2023/12/29	1	38.85	0	0.00	38.85	1	3,022	0.03%
2023/12/22	0	0.00	1	38.85	38.85	-1	2,995	-0.03%
2023/12/18	0	0.00	2	40.10	39.40	-2	2,978	-0.07%
2023/12/15	0	0.00	2	40.30	40.10	-2	2,964	-0.07%
2023/12/14	2	39.90	1	39.75	39.95	1	2,955	0.03%
2023/12/08	3	39.20	0	0.00	39.00	3	2,957	0.10%
2023/12/07	5	39.45	0	0.00	39.10	5	2,936	0.17%
2023/12/05	0	0.00	2	40.00	39.90	-2	2,901	-0.07%
2023/12/04	0	0.00	6	40.98	41.25	-6	2,848	-0.21%
2023/11/29	3	40.60	1	40.60	40.30	2	2,772	0.07%
2023/11/23	3	41.13	5	41.80	40.85	-2	2,742	-0.07%
2023/11/22	4	41.10	0	0.00	41.15	4	2,657	0.15%
2023/11/21	0	0.00	10	40.60	40.50	-10	2,587	-0.39%
2023/11/20	5	40.15	5	40.55	40.55	0	2,567	0.00%
2023/11/17	0	0.00	0.3	39.95	40.05	-0.3	2,520	-0.01%
2023/11/16	2	39.55	0	0.00	39.60	2	2,493	0.08%
2023/11/13	5	38.40	0	0.00	38.40	5	2,500	0.20%
2023/11/10	12	38.41	5	38.10	38.10	7	2,487	0.28%
2023/11/09	3	39.02	0.4	39.10	39.05	2.6	2,462	0.11%
2023/11/08	4	39.31	0	0.00	39.35	4	2,489	0.16%
2023/11/07	1	40.35	0	0.00	40.05	1	2,471	0.04%
2023/11/06	0	0.00	1	40.80	40.80	-1	2,458	-0.04%
2023/11/03	0	0.00	1	39.45	39.45	-1	2,315	-0.04%
2023/11/02	1.2	39.28	1	39.40	39.10	0.2	2,323	0.01%
2023/11/01	1	39.00	0	0.00	39.25	1	2,389	0.04%
2023/10/31	0	0.00	3	39.20	39.10	-3	2,725	-0.11%
2023/10/27	1	39.60	3	39.80	39.40	-2	3,366	-0.06%
2023/10/26	1.1	39.60	2	40.00	40.00	-0.9	3,376	-0.03%
2023/10/25	1	40.50	6	40.52	40.20	-5	3,416	-0.15%
2023/10/24	2	39.25	13	39.34	39.20	-11	3,341	-0.33%
2023/10/23	20	40.22	4	39.68	39.70	16	3,298	0.49%
2023/10/20	8	39.93	0	0.00	39.65	8	3,099	0.26%
2023/10/19	1	38.60	1	38.80	38.80	0	2,914	0.00%
2023/10/18	1	38.10	0	0.00	38.05	1	2,917	0.03%
2023/10/16	0	0.00	1	39.00	38.40	-1	2,903	-0.03%
2023/10/13	1.3	38.11	0	0.00	38.20	1.3	2,875	0.04%
2023/10/11	0	0.00	9	37.54	37.40	-9	2,880	-0.31%
2023/10/04	0	0.00	3	36.60	36.60	-3	3,077	-0.10%
2023/10/03	0	0.00	5	37.10	36.90	-5	3,253	-0.15%
2023/10/02	2.1	36.80	0	0.00	36.80	2.1	3,285	0.06%
2023/09/28	1	36.20	0	0.00	36.45	1	3,331	0.03%
2023/09/22	0	0.00	2	36.73	36.65	-2	3,438	-0.06%
2023/09/20	0	0.00	5	37.35	37.20	-5	3,509	-0.14%
2023/09/19	0	0.00	21	37.82	37.65	-21	3,713	-0.57%
2023/09/18	26	38.24	0.2	38.05	37.85	25.9	3,821	0.68%
2023/09/14	0	0.00	1	37.85	37.75	-1	3,806	-0.03%
2023/09/04	0	0.00	3	37.30	37.60	-3	4,203	-0.07%
2023/09/01	0	0.00	4	37.24	37.25	-4	4,357	-0.09%
2023/08/31	3	36.70	0	0.00	37.50	3	4,358	0.07%
2023/08/25	1	36.25	1	36.10	36.30	0	4,386	0.00%
2023/08/23	0	0.00	1	35.60	35.65	-1	4,403	-0.02%
2023/08/22	3	35.70	0	0.00	35.50	3	4,505	0.07%
2023/08/21	1	35.90	0	0.00	35.45	1	4,624	0.02%
2023/08/17	2	35.80	0	0.00	35.90	2	4,859	0.04%
2023/08/15	0	0.00	1	35.40	35.50	-1	4,916	-0.02%
2023/08/14	1	35.05	10.3	35.06	35.00	-9.3	4,906	-0.19%
2023/08/11	0	0.00	3	36.75	36.40	-3	4,859	-0.06%
2023/08/10	0.3	37.10	1	37.15	37.10	-0.7	4,828	-0.02%
2023/08/08	1	37.40	0	0.00	37.75	1	4,765	0.02%
2023/08/07	0	0.00	0.5	37.55	37.55	-0.5	4,735	-0.01%
2023/08/04	8	37.40	2	37.30	37.25	6	4,646	0.13%
2023/08/02	17	41.23	21	41.09	41.35	-4	4,297	-0.09%
2023/07/31	0	0.00	2	37.60	37.60	-2	3,499	-0.06%
2023/07/28	2	38.20	0	0.00	37.80	2	3,457	0.06%
2023/07/27	2	36.30	0	0.00	38.20	2	3,365	0.06%
2023/07/25	1	36.20	1	36.15	36.15	0	3,276	0.00%
2023/07/21	0	0.00	3	36.60	36.60	-3	3,243	-0.09%
2023/07/13	0	0.00	1	38.50	38.35	-1	3,231	-0.03%
2023/07/12	2	38.98	2	38.50	38.50	0	3,227	0.00%
2023/07/11	6	39.48	0	0.00	39.15	6	3,190	0.19%
2023/06/28	0	0.00	1	38.40	38.45	-1	2,804	-0.04%
2023/06/27	100	39.85	221	39.52	38.95	-121	2,766	-4.37%	大賣/鉅額交易
2023/06/26	121	39.74	1	39.50	39.45	120	2,568	4.67%	大買/鉅額交易
2023/06/21	0	0.00	10	38.25	38.25	-10	2,470	-0.40%
2023/06/14	1	39.25	0	0.00	38.80	1	2,531	0.04%
2023/06/13	5	39.69	5	39.50	39.10	0	2,512	0.00%
2023/06/12	0	0.00	1	38.15	38.10	-1	2,290	-0.04%
2023/06/08	0	0.00	9	38.67	38.55	-9	2,348	-0.38%
2023/06/07	12	39.01	0	0.00	39.25	12	2,324	0.52%
2023/06/01	0.2	37.15	0	0.00	36.95	0.2	2,145	0.01%
2023/05/29	3	37.60	1	37.85	37.40	2	2,132	0.09%
2023/05/26	6	38.47	2	37.65	37.55	4	2,113	0.19%
2023/05/25	8	39.28	4	38.83	38.85	4	2,011	0.20%
2023/05/24	4	39.10	0.1	39.40	39.55	4	1,899	0.21%
2023/05/16	2	36.15	0	0.00	36.00	2	1,586	0.13%
2023/05/11	0	0.00	2	35.80	35.80	-2	1,638	-0.12%
2023/05/05	2	37.15	0	0.00	37.10	2	1,907	0.10%
2023/05/04	0	0.00	3	36.50	36.20	-3	2,045	-0.15%
2023/05/02	3	36.55	1	36.50	36.55	2	2,100	0.10%
2023/04/28	0	0.00	1	36.35	36.35	-1	2,106	-0.05%
2023/04/27	0.1	35.95	0	0.00	35.90	0.1	2,099	0.00%
2023/04/19	0	0.00	3	37.20	37.10	-3	2,043	-0.15%
2023/04/17	3	37.85	0	0.00	37.95	3	1,985	0.15%
2023/04/11	0	0.00	12.1	37.41	37.50	-12.1	1,903	-0.64%
2023/04/10	0	0.00	2	37.00	37.10	-2	1,866	-0.11%
2023/04/06	3	37.00	3	37.80	36.75	0	1,842	0.00%
2023/03/31	0	0.00	3	36.50	36.55	-3	1,804	-0.17%
2023/03/30	0	36.45	0	0.00	36.30	0	1,809	0.00%
2023/03/28	6	36.82	0	0.00	36.40	6	1,827	0.33%
2023/03/27	0	0.00	0.1	36.90	36.90	-0.1	1,819	0.00%
2023/03/23	1	36.80	0	0.00	36.85	1	1,803	0.06%
2023/03/21	0	0.00	4	37.38	36.75	-4	1,759	-0.23%
2023/03/20	0	0.00	1	36.55	36.55	-1	1,723	-0.06%
2023/03/15	1	36.15	0	0.00	36.10	1	1,682	0.06%
2023/03/14	7	36.96	3	37.62	36.10	4	1,768	0.23%
2023/03/13	0	0.00	3	36.15	36.10	-3	1,747	-0.17%
2023/03/10	0	0.00	2	36.80	36.60	-2	1,753	-0.11%
2023/03/01	0	36.70	0	0.00	36.70	0	1,910	0.00%
2023/02/22	0	0.00	4	36.95	36.90	-4	1,940	-0.21%
2023/02/21	0	0.00	1	37.70	37.65	-1	1,989	-0.05%
2023/02/20	0	0.00	4.1	37.51	37.75	-4.1	2,196	-0.19%
2023/02/16	3	37.15	0	0.00	37.20	3	2,344	0.13%
2023/02/15	8	36.94	15	36.79	36.60	-7	2,368	-0.30%
2023/02/10	3	37.22	0	0.00	37.00	3	2,397	0.13%
2023/02/09	3	37.73	0	0.00	37.60	3	2,389	0.13%
2023/02/08	4	37.85	3	38.60	38.60	1	2,348	0.04%
2023/02/07	4	37.66	0	0.00	37.60	4	2,297	0.17%
2023/02/06	1	38.30	3	38.25	38.35	-2	2,263	-0.09%
2023/02/03	2	37.35	0.1	38.85	38.95	1.9	2,222	0.09%
2023/02/02	3	36.00	0	0.00	37.60	3	2,048	0.15%
2023/02/01	3	35.50	1	35.65	35.70	2	1,844	0.11%
2023/01/17	3	33.55	0	0.00	33.35	3	1,768	0.17%
2023/01/13	0	0.00	3	33.45	33.20	-3	1,776	-0.17%
2023/01/11	0	33.45	0	0.00	33.25	0	1,762	0.00%
2023/01/09	0	0.00	1	33.45	33.45	-1	1,767	-0.06%
2023/01/05	0	0.00	1	33.60	33.25	-1	1,781	-0.06%
2023/01/03	1	32.05	0	0.00	32.25	1	1,779	0.06%
2022/12/27	3	32.60	1	32.60	32.55	2	1,796	0.11%
2022/12/21	0	0.00	5	32.05	31.75	-5	1,981	-0.25%
2022/12/19	0	0.00	5	32.82	32.80	-5	2,017	-0.25%
2022/12/16	2	32.88	0	0.00	32.80	2	2,031	0.10%
2022/12/15	5	33.50	0	0.00	33.30	5	2,027	0.25%
2022/12/13	1	32.90	1	33.35	32.90	0	2,045	0.00%
2022/12/12	0	0.00	1	33.20	33.50	-1	2,078	-0.05%
2022/12/07	0.1	33.80	0	0.00	33.65	0.1	2,169	0.00%
2022/12/06	0	34.75	3	35.15	34.45	-3	2,152	-0.14%
2022/12/01	4	34.31	8	34.52	34.10	-4	1,991	-0.20%
2022/11/30	0	0.00	1	33.90	33.90	-1	1,962	-0.05%
2022/11/25	0	0.00	2	33.43	33.25	-2	1,943	-0.10%
2022/11/24	2	33.80	0	0.00	33.80	2	1,934	0.10%
2022/11/23	17	34.81	13	34.47	34.30	4	1,908	0.21%
2022/11/22	0	0.00	1	32.75	32.90	-1	1,809	-0.06%
2022/11/21	1	33.35	2	33.05	33.45	-1	1,798	-0.06%
2022/11/18	0	0.00	2	33.75	33.40	-2	1,786	-0.11%
2022/11/17	2	34.33	2	34.30	34.25	0	1,754	0.00%
2022/11/16	2	34.70	1	34.30	35.00	1	1,701	0.06%
2022/11/15	3	33.37	2	33.20	34.45	1	1,502	0.07%
2022/11/14	0	0.00	2	31.33	31.35	-2	1,397	-0.14%
2022/11/07	2	29.20	0	0.00	29.15	2	1,387	0.14%
2022/10/31	2	27.95	0	0.00	27.70	2	1,443	0.14%
2022/10/28	0.1	27.70	0.1	27.70	27.70	0.1	1,482	0.00%
2022/10/18	0	29.05	0	0.00	28.95	0	1,543	0.00%
2022/10/03	0	0.00	2	30.10	29.90	-2	1,646	-0.12%
2022/09/29	0	0.00	1	29.65	29.60	-1	1,643	-0.06%
2022/09/28	5	30.64	3	30.49	29.30	2	1,639	0.12%
2022/09/27	0.1	32.70	0	0.00	32.50	0.1	1,522	0.01%
2022/09/26	5	33.80	0	0.00	32.90	5	1,518	0.33%
2022/09/23	2	35.03	0	0.00	35.05	2	1,523	0.13%
2022/09/22	1	35.40	0	35.35	35.50	1	1,530	0.06%
2022/09/21	2	35.63	0	0.00	35.60	2	1,526	0.13%
2022/09/16	0	0.00	3	38.40	38.05	-3	1,501	-0.20%
2022/09/15	2	36.35	0	0.00	36.10	2	1,391	0.14%
2022/09/02	1	37.90	0	0.00	37.60	1	1,568	0.06%
2022/08/31	0	38.50	0	0.00	38.80	0	1,577	0.00%
2022/08/18	1	38.35	0	0.00	38.40	1	1,800	0.06%
2022/08/15	0	0.00	3	38.30	39.05	-3	1,768	-0.17%
2022/08/11	0	0.00	1	37.10	37.10	-1	1,726	-0.06%
2022/08/09	3	37.00	0	0.00	37.55	3	1,726	0.17%
2022/08/04	1	35.10	0	0.00	35.40	1	1,793	0.06%
2022/08/03	0	35.80	0	0.00	35.40	0	1,834	0.00%
2022/08/02	0	36.85	0	0.00	36.75	0	1,840	0.00%
2022/07/26	0.1	39.10	0	0.00	39.00	0.1	1,979	0.01%
2022/07/12	1	35.30	0	0.00	35.35	1	2,249	0.04%
2022/06/24	1	41.50	0	0.00	41.05	1	2,711	0.04%
2022/06/20	1	41.90	0.1	42.80	40.55	1	2,785	0.03%
2022/06/17	3	42.62	0.1	42.60	42.65	3	2,810	0.11%
2022/06/16	1	43.80	0	0.00	43.70	1	2,789	0.04%
2022/06/14	1	44.65	0	0.00	44.70	1	2,789	0.04%
2022/06/13	2	45.18	0	0.00	45.10	2	2,780	0.07%
2022/06/10	1	45.90	0	0.00	45.90	1	2,807	0.04%
2022/06/07	2	45.55	0	0.00	45.60	2	2,885	0.07%
2022/06/06	1	45.60	0	0.00	45.80	1	2,932	0.03%
2022/06/02	1	45.90	0	0.00	45.95	1	3,037	0.03%
2022/05/19	0	46.20	0	0.00	46.90	0	5,313	0.00%
2022/05/12	0	0.00	2	46.30	45.00	-2	5,589	-0.04%
2022/05/04	0	0.00	1	49.20	49.30	-1	5,755	-0.02%
2022/05/03	0	0.00	0.2	48.65	48.40	-0.2	5,759	0.00%
2022/04/27	1	48.00	0.2	48.32	48.40	0.8	5,824	0.01%
2022/04/25	1	49.00	3	48.90	49.30	-2	5,812	-0.03%
2022/04/21	2	50.25	0	0.00	50.20	2	5,684	0.04%
2022/04/19	2	50.00	0	0.00	49.90	2	5,658	0.04%
2022/04/15	2	50.70	2	50.40	50.20	0	5,680	0.00%
2022/04/14	1	50.00	1	51.30	51.60	0	5,704	0.00%
2022/04/13	3	50.20	0	0.00	50.00	3	5,700	0.05%
2022/04/11	3	50.52	1	50.10	50.50	2	5,866	0.03%
2022/04/08	2	49.70	0	0.00	49.95	2	5,853	0.03%
2022/04/07	1	51.20	0	0.00	49.45	1	6,111	0.02%
2022/04/01	0	0.00	1	51.50	51.50	-1	6,117	-0.02%
2022/03/31	2	51.15	0	0.00	51.10	2	6,173	0.03%
2022/03/30	6	52.12	5	52.40	51.50	1	6,164	0.02%
2022/03/28	1	49.90	0	0.00	50.40	1	5,977	0.02%
2022/03/23	0	0.00	2	50.80	50.60	-2	6,072	-0.03%
2022/03/22	0	0.00	1	50.60	50.40	-1	6,054	-0.02%
2022/03/16	0	0.00	2	48.20	48.40	-2	6,235	-0.03%
2022/03/11	0	0.00	1	50.10	50.10	-1	6,312	-0.02%
2022/03/10	5	50.80	5	50.40	50.80	0	6,351	0.00%
2022/03/09	1	48.90	0	0.00	49.25	1	6,374	0.02%
2022/03/08	1.3	47.86	0	0.00	47.65	1.3	6,453	0.02%
2022/03/04	2	51.50	3	51.40	51.30	-1	6,628	-0.02%
2022/03/02	3	51.63	0	0.00	51.10	3	6,808	0.04%
2022/03/01	3.2	51.37	1	51.20	51.20	2.2	6,827	0.03%
2022/02/25	7	52.01	15	52.01	51.80	-8	6,866	-0.12%
2022/02/24	11.1	54.31	15	53.79	50.90	-3.9	6,926	-0.06%
2022/02/23	6	53.32	4.1	53.18	52.90	2	6,216	0.03%
2022/02/22	14	52.67	4	52.40	53.40	10	6,018	0.17%
2022/02/21	1	52.90	0	0.00	53.00	1	6,049	0.02%
2022/02/18	1	50.70	0	0.00	50.70	1	5,974	0.02%
2022/02/14	0	0.00	1	52.20	50.90	-1	7,280	-0.01%
2022/02/10	1	51.60	1	51.80	51.70	0	7,522	0.00%
2022/02/09	0	0.00	19	51.87	51.80	-19	8,019	-0.24%
2022/02/07	0	0.00	1	49.10	49.70	-1	8,282	-0.01%
2022/01/26	0.2	47.07	0	0.00	46.90	0.2	8,426	0.00%
2022/01/25	1.1	46.78	1	46.90	46.85	0.1	9,026	0.00%
2022/01/24	0.3	47.23	0	0.00	46.95	0.3	9,842	0.00%
2022/01/21	1.1	48.83	3	49.15	48.80	-1.9	9,837	-0.02%
2022/01/18	3	50.00	0	0.00	49.90	3	10,025	0.03%
2022/01/13	2.1	49.40	0	0.00	49.45	2.1	10,366	0.02%
2022/01/12	0	0.00	1	49.50	49.50	-1	10,580	-0.01%
2022/01/11	3.1	49.85	5	49.40	49.40	-2	10,661	-0.02%
2022/01/10	6	49.44	1	49.70	49.70	5	10,782	0.05%
2022/01/07	1	49.35	0	0.00	49.20	1	10,856	0.01%
2022/01/05	0	0.00	2	51.20	50.90	-2	10,922	-0.02%
2022/01/04	1	51.50	2	51.45	51.40	-1	11,045	-0.01%
2021/12/30	14	51.82	0	0.00	51.10	14	11,530	0.12%
2021/12/29	0	0.00	1	50.00	50.20	-1	11,667	-0.01%
2021/12/27	2	50.50	0	0.00	49.90	2	12,157	0.02%
2021/12/24	2	49.85	0	0.00	49.40	2	12,265	0.02%
2021/12/23	1	49.85	0	0.00	49.85	1	12,426	0.01%
2021/12/22	1	49.55	0	0.00	49.55	1	12,547	0.01%
2021/12/21	1.1	50.21	1	50.70	50.20	0.1	12,615	0.00%
2021/12/20	1	48.90	0	0.00	49.10	1	12,605	0.01%
2021/12/14	0	48.80	6	48.51	48.70	-6	13,938	-0.04%
2021/12/10	2	49.30	0.2	49.50	49.00	1.8	14,595	0.01%
2021/12/09	3	50.57	2	50.55	50.30	1	14,855	0.01%
2021/12/07	2	50.00	0	0.00	50.00	2	14,954	0.01%
2021/12/06	4	50.48	0	0.00	50.60	4	14,946	0.03%
2021/12/03	1	50.00	0	0.00	50.00	1	14,982	0.01%
2021/12/02	4	50.85	7	50.07	49.75	-3	15,039	-0.02%
2021/12/01	29.2	51.37	4	50.60	50.80	25.2	15,171	0.17%
2021/11/30	1.1	49.01	0	0.00	49.05	1.1	14,883	0.01%
2021/11/29	1	48.45	1	48.15	48.50	0	14,972	0.00%
2021/11/26	2	50.10	2	49.28	49.10	0	14,967	0.00%
2021/11/25	3	50.73	0	0.00	50.60	3	14,927	0.02%
2021/11/24	7	50.77	0	0.00	50.80	7	14,935	0.05%
2021/11/23	7	51.50	1	51.90	51.40	6	15,077	0.04%
2021/11/22	2	53.90	3	54.53	53.80	-1	14,934	-0.01%
2021/11/19	2.1	53.01	0	0.00	53.50	2.1	14,833	0.01%
2021/11/18	3	53.13	1	52.90	52.90	2	14,815	0.01%
2021/11/17	0	0.00	3	56.43	56.20	-3	14,505	-0.02%
2021/11/16	4	56.80	6.3	56.11	55.70	-2.3	14,332	-0.02%
2021/11/15	12	57.76	23	57.83	56.70	-11	14,092	-0.08%
2021/11/12	1	52.90	12	54.00	54.10	-11	13,465	-0.08%
2021/11/11	0	0.00	4	52.88	53.00	-4	13,244	-0.03%
2021/11/10	2	51.90	0	0.00	52.30	2	13,098	0.02%
2021/11/09	3	50.70	10	50.40	51.40	-7	12,967	-0.05%
2021/11/08	3	52.10	124.7	50.91	51.00	-121.7	12,736	-0.96%	大賣/鉅額交易
2021/11/05	18.2	54.52	35	54.45	54.70	-16.9	12,220	-0.14%
2021/11/04	1	53.30	1	53.40	53.00	0	11,885	0.00%
2021/11/03	52.7	53.57	7	52.84	52.70	45.7	11,861	0.39%
2021/11/02	26	54.33	8	52.78	52.80	18	11,705	0.15%
2021/11/01	82	54.19	23.3	53.92	55.00	58.7	11,120	0.53%
2021/10/28	1	50.10	0	0.00	50.10	1	10,288	0.01%
2021/10/27	1	50.20	5	50.34	50.60	-4	10,257	-0.04%
2021/10/26	2	50.65	48	50.93	50.40	-46	10,279	-0.45%
2021/10/25	4	51.18	0	0.00	51.00	4	10,236	0.04%
2021/10/22	2	51.40	11	52.04	52.10	-9	10,328	-0.09%
2021/10/21	4	51.53	4	51.83	51.20	0	10,454	0.00%
2021/10/20	3	52.10	11	52.53	52.50	-8	10,387	-0.08%
2021/10/19	0	0.00	1	51.70	51.70	-1	10,324	-0.01%
2021/10/18	1	50.80	3	50.87	51.40	-2	10,469	-0.02%
2021/10/15	5	50.40	3	50.00	49.95	2	10,771	0.02%
2021/10/13	0	0.00	10	49.45	49.20	-10	11,804	-0.08%
2021/10/08	5	52.20	9	51.87	51.60	-4	12,565	-0.03%
2021/10/07	10	52.29	2	52.10	52.70	8	13,491	0.06%
2021/10/06	8	51.38	11	51.91	52.20	-3	13,794	-0.02%
2021/10/05	1	49.50	4	50.13	51.30	-3	13,520	-0.02%
2021/10/04	6	50.63	7	50.76	49.90	-1	13,468	-0.01%
2021/10/01	11.3	50.45	7	50.69	50.00	4.3	13,222	0.03%
2021/09/30	1	50.20	2	51.00	51.20	-1	13,329	-0.01%
2021/09/29	1	48.70	2	49.60	49.00	-1	13,692	-0.01%
2021/09/28	0	0.00	5	50.66	50.50	-5	14,339	-0.03%
2021/09/24	19	51.00	22	50.65	51.00	-3	14,231	-0.02%
2021/09/23	11	50.73	1	50.80	50.30	10	14,114	0.07%
2021/09/22	1	49.90	0	0.00	49.90	1	13,911	0.01%
2021/09/17	78	53.01	9	52.82	51.50	69	13,682	0.50%
2021/09/16	4	51.68	3	51.57	51.90	1	13,032	0.01%
2021/09/15	3	51.07	3	50.57	51.00	0	12,655	0.00%
2021/09/14	1	50.60	7	51.26	51.80	-6	12,311	-0.05%
2021/09/13	2	49.90	2	49.90	49.80	0	11,977	0.00%
2021/09/09	4	48.90	4	48.30	48.90	0	12,059	0.00%
2021/09/08	1	48.80	0	0.00	47.30	1	12,285	0.01%
2021/09/07	1	50.20	1	48.90	49.15	0	12,480	0.00%
2021/09/06	1	51.00	1	50.00	49.50	0	12,502	0.00%
2021/09/02	1	49.80	1	49.05	48.60	0	12,248	0.00%
2021/08/31	0	0.00	4	49.28	49.80	-4	12,062	-0.03%
2021/08/27	2	48.23	6	48.51	48.45	-4	11,968	-0.03%
2021/08/26	1	47.40	5	47.10	47.55	-4	11,751	-0.03%
2021/08/25	1	47.45	3	47.87	47.95	-2	11,751	-0.02%
2021/08/24	1	47.30	0	0.00	47.05	1	11,737	0.01%
2021/08/20	5	45.70	0	0.00	45.65	5	11,844	0.04%
2021/08/19	0	0.00	5	45.70	45.65	-5	11,855	-0.04%
2021/08/18	5	45.65	0	0.00	45.70	5	11,853	0.04%
2021/08/16	7	44.46	0	0.00	44.80	7	11,933	0.06%
2021/08/13	3.1	45.35	6	46.00	45.40	-2.9	11,922	-0.02%
2021/08/12	1	46.45	1	46.50	46.45	0	11,946	0.00%
2021/08/11	1	46.10	1	46.80	46.10	0	12,070	0.00%
2021/08/09	3	46.58	0	0.00	46.25	3	12,326	0.02%
2021/08/05	0	0.00	8	47.98	47.90	-8	12,478	-0.06%
2021/08/04	1	48.00	0	0.00	47.80	1	12,774	0.01%
2021/07/30	2	47.00	2	47.85	47.00	0	13,079	0.00%
2021/07/29	2	47.23	0	0.00	47.65	2	13,135	0.02%
2021/07/27	4.7	48.91	2	49.15	48.60	2.7	13,399	0.02%
2021/07/26	1	50.90	1	50.80	51.00	0	13,505	0.00%
2021/07/23	2	51.25	2	51.00	51.20	0	13,593	0.00%
2021/07/22	2	50.75	3	50.77	50.30	-1	13,704	-0.01%
2021/07/21	9	52.28	4.1	52.10	50.70	4.9	13,843	0.04%
2021/07/20	5	52.56	6	52.48	52.50	-1	14,556	-0.01%
2021/07/19	32	52.58	21	52.67	52.40	11	14,458	0.08%
2021/07/16	4	50.53	7.5	51.02	50.50	-3.5	13,970	-0.02%
2021/07/15	53.1	53.09	49.4	52.77	51.80	3.7	13,812	0.03%
2021/07/14	6	50.67	39.5	51.38	52.10	-33.5	13,442	-0.25%
2021/07/13	5	48.17	12	48.37	49.10	-7	12,527	-0.06%
2021/07/12	1	46.15	0	0.00	46.30	1	12,177	0.01%
2021/07/09	3	45.20	5	45.25	45.15	-2	12,446	-0.02%
2021/07/08	35.1	46.25	1	46.05	45.50	34.1	13,047	0.26%
2021/07/07	6	46.32	2	47.65	46.00	4	13,378	0.03%
2021/07/06	8	47.75	1	47.26	47.20	7	14,115	0.05%
2021/07/05	0.1	50.10	8.6	49.97	50.30	-8.4	14,311	-0.06%
2021/07/02	0	0.00	4	46.15	45.80	-4	15,458	-0.03%
2021/07/01	0.1	46.40	9	45.57	45.35	-8.9	17,436	-0.05%
2021/06/30	0	0.00	0	46.50	46.45	0	18,379	0.00%
2021/06/29	0.2	46.20	0	0.00	45.90	0.2	18,480	0.00%
2021/06/25	0.1	46.55	3	46.68	46.15	-2.9	18,577	-0.02%
2021/06/24	0	45.70	0	0.00	45.50	0	18,572	0.00%
2021/06/23	5	45.30	0	0.00	45.30	5	18,610	0.03%
2021/06/22	2	44.70	1	44.60	44.60	1	18,669	0.01%
2021/06/21	3	45.53	7	45.17	44.90	-4	18,667	-0.02%
2021/06/18	4	46.96	1	47.60	46.50	3	18,622	0.02%
2021/06/17	16	47.77	3	47.58	48.10	13	18,526	0.07%
2021/06/16	3	47.02	1	46.50	47.45	2	18,320	0.01%
2021/06/15	2	45.00	0	0.00	46.90	2	18,204	0.01%
2021/06/11	6	45.71	0	0.00	45.25	6	18,107	0.03%
2021/06/08	3	45.12	0	0.00	45.00	3	18,184	0.02%
2021/06/07	2	45.55	0	0.00	45.85	2	18,242	0.01%
2021/06/04	2	46.00	7	45.94	45.50	-5	18,284	-0.03%
2021/06/03	2	46.95	10	47.19	46.80	-8	18,230	-0.04%
2021/05/31	2	47.93	2	47.88	47.65	0	18,211	0.00%
2021/05/28	5	46.15	10	46.23	46.00	-5	18,116	-0.03%
2021/05/26	0	0.00	0	45.20	45.35	0	18,237	0.00%
2021/05/25	0	0.00	8	45.84	45.45	-8	18,257	-0.04%
2021/05/24	2	44.30	2	44.35	44.15	0	18,254	0.00%
2021/05/20	0	43.20	0	0.00	42.95	0	18,656	0.00%
2021/05/19	3.6	44.03	0	0.00	44.40	3.6	18,664	0.02%
2021/05/18	0	0.00	11	42.97	43.20	-11	18,690	-0.06%
2021/05/17	0.6	39.30	5	40.72	39.30	-4.4	18,737	-0.02%
2021/05/14	15	44.55	3	43.50	43.40	12	18,621	0.06%
2021/05/13	2	41.78	4	44.55	44.00	-2	18,559	-0.01%
2021/05/12	3	43.22	0	0.00	43.75	3	18,474	0.02%
2021/05/11	2	47.30	1	48.90	47.90	1	18,350	0.01%
2021/05/07	1	51.70	0	0.00	52.00	1	18,398	0.01%
2021/05/06	1	51.40	1	50.90	49.65	0	18,442	0.00%
2021/05/05	17	51.04	15	51.34	50.40	2	18,373	0.01%
2021/05/04	4	50.23	3	51.03	49.95	1	18,316	0.01%
2021/05/03	3	52.40	5	52.98	51.80	-2	18,112	-0.01%
2021/04/29	2	56.65	0	0.00	56.20	2	17,895	0.01%
2021/04/28	1	56.90	5	56.86	57.00	-4	17,969	-0.02%
2021/04/27	14	57.40	2	57.20	57.20	12	17,973	0.07%
2021/04/26	14	59.18	23.7	59.12	57.90	-9.7	17,932	-0.05%
2021/04/23	6	54.53	1	55.70	55.80	5	17,023	0.03%
2021/04/22	7.4	54.69	7	53.97	53.00	0.4	17,246	0.00%
2021/04/21	3.1	55.72	9	55.29	55.30	-5.9	17,374	-0.03%
2021/04/20	14	57.06	7	57.56	56.40	7	17,962	0.04%
2021/04/19	6.1	56.11	10	56.10	56.50	-3.9	17,822	-0.02%
2021/04/16	6.1	57.98	8	57.25	56.80	-1.9	17,894	-0.01%
2021/04/15	7	57.19	6	57.65	58.30	1	18,926	0.01%
2021/04/14	20	55.59	20	55.34	56.20	0	19,774	0.00%
2021/04/13	25	59.03	21	58.65	56.00	4	19,127	0.02%
2021/04/12	17	59.56	522	60.34	58.90	-505	18,691	-2.70%	大賣/鉅額交易
2021/04/09	313	58.22	11	57.86	57.30	302	17,768	1.70%	大買/鉅額交易
2021/04/08	261	59.06	65	59.39	58.50	196	17,049	1.15%	大買/鉅額交易
2021/04/07	231	53.64	227.1	54.89	55.70	3.9	15,209	0.03%	大買/大賣/
2021/04/06	6	49.55	29	48.98	50.70	-23	13,272	-0.17%
2021/04/01	7	46.36	2.1	46.29	46.10	4.9	12,306	0.04%
2021/03/31	11	45.54	4	45.40	45.30	7	12,198	0.06%
2021/03/30	2	45.95	0.5	46.10	45.80	1.5	12,179	0.01%
2021/03/29	2	45.20	2	45.50	45.75	0	12,107	0.00%
2021/03/26	4	45.05	1	45.40	45.55	3	12,100	0.02%
2021/03/25	2	44.08	3.5	44.64	44.20	-1.5	12,107	-0.01%
2021/03/24	2	45.43	0.2	45.50	45.05	1.8	12,108	0.02%
2021/03/22	0	0.00	1	45.80	45.80	-1	12,126	-0.01%
2021/03/19	1	46.35	0	0.00	45.95	1	12,181	0.01%
2021/03/18	8	46.92	3	47.23	46.80	5	12,178	0.04%
2021/03/17	1	46.50	1	46.40	46.30	0	12,148	0.00%
2021/03/16	1	45.75	0	0.00	45.75	1	12,224	0.01%
2021/03/15	1	45.75	1	46.30	46.05	0	12,296	0.00%
2021/03/12	1	45.80	4	46.03	45.80	-3	12,346	-0.02%
2021/03/11	3	46.28	1	46.40	46.30	2	12,673	0.02%
2021/03/10	8	46.55	3	47.15	47.00	5	12,736	0.04%
2021/03/08	2	46.23	0	0.00	46.25	2	12,814	0.02%
2021/03/05	3	45.25	0	0.00	45.70	3	13,134	0.02%
2021/03/03	0	0.00	1	47.20	47.10	-1	13,606	-0.01%
2021/03/02	1	47.75	1	47.05	46.85	0	13,607	0.00%
2021/02/26	1.1	47.28	14	46.96	48.40	-12.9	13,529	-0.10%
2021/02/25	1	47.40	1	47.35	47.70	0	13,563	0.00%
2021/02/24	13.1	47.27	6	47.63	46.80	7.1	13,587	0.05%
2021/02/23	4	48.08	2	48.00	47.90	2	13,656	0.01%
2021/02/22	0	0.00	3.7	47.84	48.60	-3.7	13,745	-0.03%
2021/02/19	0	0.00	1	45.30	45.70	-1	14,229	-0.01%
2021/02/18	10.5	46.07	3	45.73	46.00	7.5	14,850	0.05%
2021/02/17	0	0.00	2	44.50	45.30	-2	14,789	-0.01%
2021/02/05	2	42.70	1	42.50	42.90	1	14,707	0.01%
2021/02/04	3	43.05	0.1	42.90	42.50	2.9	14,995	0.02%
2021/02/03	0.1	42.85	2.2	42.82	42.40	-2.1	15,043	-0.01%
2021/02/02	2.2	43.22	5.6	43.21	43.20	-3.4	15,072	-0.02%
2021/02/01	1	42.80	6.2	42.01	43.40	-5.2	15,060	-0.03%
2021/01/29	1.2	44.70	15.2	44.04	43.90	-13.9	14,927	-0.09%
2021/01/28	3.2	45.18	0	0.00	45.00	3.2	14,845	0.02%
2021/01/27	0.3	47.50	1	47.05	46.85	-0.7	14,729	0.00%
2021/01/26	8	47.88	2	47.14	47.15	6	14,693	0.04%
2021/01/25	3	47.67	5	48.14	48.35	-2	14,641	-0.01%
2021/01/22	5	48.39	0.3	48.50	48.75	4.7	14,545	0.03%
2021/01/21	4	49.08	3.1	48.02	47.80	0.9	14,489	0.01%
2021/01/20	3.1	47.91	6	49.17	47.75	-2.9	14,271	-0.02%
2021/01/19	3	49.97	5	49.91	50.00	-2	14,077	-0.01%
2021/01/18	6	48.99	4	48.61	49.55	2	13,862	0.01%
2021/01/15	16	50.22	2.1	50.42	49.15	13.9	13,762	0.10%
2021/01/14	11.1	50.37	26.1	50.65	50.10	-15	13,352	-0.11%
2021/01/13	21.1	50.04	18.2	49.99	50.40	2.9	13,297	0.02%
2021/01/12	2	48.13	11	47.65	46.25	-9	12,807	-0.07%
2021/01/11	3.1	48.59	5	48.66	48.65	-1.9	12,709	-0.02%
2021/01/08	54.2	50.38	39.5	49.96	48.10	14.6	12,518	0.12%
2021/01/07	26.5	48.00	44.3	48.21	48.75	-17.7	11,205	-0.16%
2021/01/06	3	44.40	1.1	44.73	44.35	1.9	10,130	0.02%
2021/01/05	3.1	44.52	9.2	44.79	44.90	-6.1	10,164	-0.06%
2021/01/04	2.2	43.87	5.3	44.65	45.20	-3.1	10,236	-0.03%
2020/12/31	2.2	43.70	2.6	43.82	43.50	-0.4	10,418	0.00%
2020/12/30	2	43.45	0.7	44.35	43.50	1.3	10,447	0.01%
2020/12/29	0	0.00	5	44.70	44.35	-5	10,435	-0.05%
2020/12/28	0.2	44.43	2	44.63	44.50	-1.8	10,393	-0.02%
2020/12/24	0.1	45.00	0	0.00	45.00	0.1	10,430	0.00%
2020/12/22	0.1	45.20	0	0.00	43.75	0.1	10,695	0.00%
2020/12/18	6	44.49	3.1	43.69	44.45	2.9	10,865	0.03%
2020/12/17	1.1	43.80	0	0.00	43.40	1.1	10,947	0.01%
2020/12/16	10.3	44.28	5	44.44	44.20	5.3	11,040	0.05%
2020/12/15	0	0.00	1	44.25	43.55	-1	11,443	-0.01%
2020/12/14	4	44.90	0	0.00	44.90	4	11,588	0.03%
2020/12/10	6	45.74	10	45.97	45.80	-4	12,929	-0.03%
2020/12/09	3.1	47.16	1	47.50	46.90	2.1	13,201	0.02%
2020/12/08	2	47.10	3	47.03	46.80	-1	13,662	-0.01%
2020/12/07	38	47.37	39	47.52	47.50	-1	14,401	-0.01%
2020/12/04	5.5	47.57	22	47.53	47.60	-16.5	14,226	-0.12%
2020/12/03	3	46.62	3	46.60	46.60	0	14,821	0.00%
2020/12/02	5	47.07	3	47.68	47.00	2	14,954	0.01%
2020/12/01	30.1	48.30	24	48.18	47.90	6.1	14,996	0.04%
2020/11/30	2	48.05	3	47.83	47.50	-1	14,698	-0.01%
2020/11/27	3	46.52	13	46.20	46.60	-10	14,331	-0.07%
2020/11/26	5	45.55	2	45.68	45.95	3	14,300	0.02%
2020/11/25	8	45.45	5	45.36	45.35	3	14,366	0.02%
2020/11/24	2	45.10	15	45.65	45.05	-13	14,527	-0.09%
2020/11/23	17	45.89	4	46.11	46.00	13	15,203	0.09%
2020/11/20	5	46.46	4	46.44	45.90	1	15,209	0.01%
2020/11/19	8	46.78	10	47.06	46.80	-2	15,140	-0.01%
2020/11/18	37	47.17	46	47.27	46.55	-9	15,155	-0.06%
2020/11/17	36	45.74	39	47.07	47.25	-3	14,488	-0.02%
2020/11/16	6	45.45	6	45.11	44.90	0	14,093	0.00%
2020/11/13	2	45.05	3	44.93	45.15	-1	14,087	-0.01%
2020/11/12	28	46.07	18	45.82	45.65	10	14,095	0.07%
2020/11/11	8	44.86	0	0.00	45.20	8	13,869	0.06%
2020/11/10	1	44.55	11	45.10	44.20	-10	13,909	-0.07%
2020/11/09	2	45.00	0	0.00	44.70	2	13,870	0.01%
2020/11/06	1	44.60	5	44.12	43.70	-4	13,774	-0.03%
2020/11/05	1	43.60	3	43.60	43.60	-2	13,815	-0.01%
2020/11/04	1	43.25	1	43.80	44.00	0	13,900	0.00%
2020/11/02	1	41.80	0	0.00	42.35	1	14,218	0.01%
2020/10/29	1	43.10	0	0.00	43.80	1	14,494	0.01%
2020/10/28	0	0.00	1	44.20	44.15	-1	14,865	-0.01%
2020/10/26	1	45.10	12	45.33	45.10	-11	15,208	-0.07%
2020/10/23	0	0.00	8	45.91	45.60	-8	15,461	-0.05%
2020/10/22	2	45.70	3	45.10	45.20	-1	15,881	-0.01%
2020/10/21	1	45.90	1	46.50	45.25	0	16,590	0.00%
2020/10/20	2	45.65	7	45.86	45.00	-5	16,924	-0.03%
2020/10/19	0	0.00	1	44.10	45.00	-1	17,990	-0.01%
2020/10/16	3	43.22	1	44.90	43.20	2	18,492	0.01%
2020/10/15	1	45.20	10	44.79	44.60	-9	18,748	-0.05%
2020/10/14	1	44.90	0	0.00	45.20	1	19,042	0.01%
2020/10/13	1	44.45	1	44.10	44.10	0	19,334	0.00%
2020/10/12	2	44.55	1	45.25	44.20	1	19,647	0.01%
2020/10/08	3	44.65	3	44.42	44.40	0	20,085	0.00%
2020/10/07	2	43.35	1	43.10	43.30	1	20,792	0.00%
2020/10/06	1	43.10	3	43.03	43.05	-2	21,645	-0.01%
2020/10/05	7	42.41	0	0.00	42.15	7	22,185	0.03%
2020/09/29	0	0.00	1	41.90	41.90	-1	23,236	0.00%
2020/09/28	7	41.49	0	0.00	42.15	7	24,542	0.03%
2020/09/25	1	40.20	0	0.00	41.10	1	25,757	0.00%
2020/09/24	4	42.51	3	42.45	41.50	1	26,543	0.00%
2020/09/23	5	44.10	0	0.00	43.60	5	27,294	0.02%
2020/09/22	1	44.00	0	0.00	44.05	1	28,013	0.00%
2020/09/21	2	46.20	3	46.00	45.05	-1	28,112	0.00%
2020/09/18	9	45.68	7	45.81	45.60	2	28,313	0.01%
2020/09/17	7	45.04	5	45.14	44.85	2	28,397	0.01%
2020/09/16	30	46.57	42	46.96	44.80	-12	28,682	-0.04%
2020/09/15	6	45.41	9	45.22	45.60	-3	27,687	-0.01%
2020/09/14	5	44.78	25	44.84	45.35	-20	27,735	-0.07%
2020/09/11	6	45.00	5	44.33	43.55	1	27,740	0.00%
2020/09/10	37	44.97	15	44.69	45.20	22	27,334	0.08%
2020/09/09	0	0.00	4	42.63	43.10	-4	26,727	-0.01%
2020/09/08	34	43.30	46	43.25	42.00	-12	26,769	-0.04%
2020/09/07	2	42.00	33	41.93	41.10	-31	26,467	-0.12%
2020/09/04	10	40.57	4	40.81	40.70	6	26,733	0.02%
2020/09/03	1	40.65	11	40.40	40.00	-10	26,980	-0.04%
2020/09/02	25	41.10	1	41.65	40.70	24	27,512	0.09%
2020/09/01	2.1	41.09	12	40.62	41.45	-9.9	27,554	-0.04%
2020/08/31	15	41.66	11	41.62	40.90	4	28,092	0.01%
2020/08/28	14	41.91	11	42.31	41.95	3	28,500	0.01%
2020/08/27	37.1	42.97	25	43.07	43.00	12.1	28,745	0.04%
2020/08/26	8.1	40.75	7	40.76	40.55	1.1	28,009	0.00%
2020/08/25	2	40.35	9	40.53	40.55	-7	27,928	-0.03%
2020/08/24	3.1	39.93	7	40.41	40.95	-3.9	27,802	-0.01%
2020/08/21	17	38.28	11	38.15	38.60	6	27,556	0.02%
2020/08/20	5	37.30	4	37.24	36.00	1	27,360	0.00%
2020/08/19	0	0.00	5	40.66	39.80	-5	27,072	-0.02%
2020/08/18	0.2	40.80	0	0.00	40.65	0.2	26,969	0.00%
2020/08/17	4	41.03	3	41.05	41.60	1	26,855	0.00%
2020/08/14	8	39.93	2	39.95	40.00	6	26,705	0.02%
2020/08/13	3.1	40.95	3	41.35	40.80	0.1	26,553	0.00%
2020/08/12	1	41.95	0	0.00	41.70	1	26,458	0.00%
2020/08/11	3	42.97	3	42.47	42.35	0	26,375	0.00%
2020/08/10	3	44.08	0	0.00	43.80	3	26,238	0.01%
2020/08/07	10	44.09	0	0.00	44.10	10	26,110	0.04%
2020/08/06	2.1	44.01	4	43.68	43.30	-1.9	25,941	-0.01%
2020/08/05	4	45.08	7	44.87	44.90	-3	25,721	-0.01%
2020/08/04	4	46.05	16	46.05	45.50	-12	25,608	-0.05%
2020/08/03	15	44.58	21	45.47	45.00	-6	25,360	-0.02%
2020/07/31	6	42.60	23	42.70	43.50	-17	24,925	-0.07%
2020/07/30	6	42.85	16	42.99	42.85	-10	24,777	-0.04%
2020/07/29	39	41.98	50	42.07	42.05	-11	24,471	-0.04%
2020/07/28	29	42.63	26	42.08	42.45	3	24,103	0.01%
2020/07/27	12	44.47	23	42.84	41.30	-11	23,559	-0.05%
2020/07/24	31	46.51	22	46.06	45.25	9	22,739	0.04%
2020/07/23	70	48.25	23	46.49	46.40	47	22,027	0.21%
2020/07/22	17	48.37	37	48.59	48.90	-20	20,659	-0.10%
2020/07/21	13	47.10	25	47.15	46.50	-12	20,015	-0.06%
2020/07/20	15	46.00	2	45.70	46.00	13	19,641	0.07%
2020/07/17	27	48.52	14	49.29	47.95	13	19,257	0.07%
2020/07/16	24	48.87	30	49.18	49.90	-6	18,808	-0.03%
2020/07/15	36	49.34	30	49.83	48.00	6	18,398	0.03%
2020/07/14	28	51.36	15	51.23	49.55	13	17,841	0.07%
2020/07/13	21	49.32	26	50.17	51.70	-5	16,851	-0.03%
2020/07/10	35	47.18	37.4	47.44	47.00	-2.4	15,959	-0.02%
2020/07/09	23	49.38	3.2	49.28	48.00	19.8	15,411	0.13%
2020/07/08	17	50.83	14	50.24	50.40	3	14,907	0.02%
2020/07/07	45	52.12	15	51.20	49.55	30	14,327	0.21%
2020/07/06	21	50.71	16.6	50.13	51.20	4.4	12,979	0.03%
2020/07/03	30	44.10	33.3	45.47	46.60	-3.3	11,693	-0.03%
2020/07/02	16	41.14	25	42.39	42.40	-9	10,655	-0.08%
2020/07/01	15	40.61	20	39.51	39.90	-5	9,688	-0.05%
2020/06/30	0	0.00	2	37.65	37.50	-2	8,861	-0.02%
2020/06/29	19	37.08	3.2	37.88	36.45	15.8	8,584	0.18%
2020/06/24	20	40.98	12.8	39.50	39.10	7.2	8,190	0.09%
2020/06/23	22	41.04	25	40.63	40.00	-3	7,657	-0.04%
2020/06/22	0	0.00	9	40.92	41.35	-9	7,114	-0.13%
2020/06/19	8	41.28	3	40.50	40.30	5	6,872	0.07%
2020/06/18	3	40.10	8	38.66	40.45	-5	6,544	-0.08%
2020/06/17	2	36.23	5	36.05	37.00	-3	6,123	-0.05%
2020/06/16	6	36.34	4	36.86	36.35	2	5,960	0.03%
2020/06/15	2	37.10	11	36.78	35.80	-9	5,797	-0.16%
2020/06/12	18	34.17	13	35.88	36.50	5	5,526	0.09%
2020/06/11	15	34.37	7	34.75	33.45	8	5,069	0.16%
2020/06/10	7	36.26	1	35.30	36.15	6	4,599	0.13%
2020/06/09	6	35.58	13.5	37.00	37.00	-7.5	4,236	-0.18%
2020/06/08	12	33.65	0	0.00	33.65	12	3,662	0.33%
2020/06/05	9	30.20	8.3	29.78	30.60	0.7	3,512	0.02%
2020/06/04	5	27.75	11.1	27.13	27.85	-6.1	2,890	-0.21%
2020/06/03	32	25.40	1	25.20	25.35	31	2,383	1.30%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/05/21	1	19.75	0	0.00	19.70	1	1,909	0.05%
2020/05/19	2	19.80	0	0.00	19.80	2	1,915	0.10%
2020/05/11	2	20.55	4	20.56	20.55	-2	1,973	-0.10%
2020/05/08	1	19.65	0	0.00	19.40	1	1,910	0.05%
2020/05/06	1	18.95	0	0.00	19.05	1	1,899	0.05%
2020/05/05	2	18.85	0	0.00	18.95	2	1,895	0.11%
2020/04/24	0	0.00	3	18.95	18.90	-3	1,947	-0.15%
2020/04/23	3	18.90	0	0.00	19.05	3	1,952	0.15%
2020/04/09	0.1	17.25	0	0.00	17.25	0.1	2,005	0.01%
2020/03/20	0	0.00	2	15.15	15.05	-2	1,901	-0.11%
2020/03/19	2	14.00	0	0.00	14.00	2	1,871	0.11%
2020/03/17	0	0.00	2	16.30	16.20	-2	1,772	-0.11%
2020/03/13	1	17.30	5	17.40	18.60	-4	1,733	-0.23%
2020/03/12	1	19.55	0	0.00	19.20	1	1,659	0.06%
2020/03/11	0	0.00	2	21.35	21.20	-2	1,607	-0.12%
2020/03/09	0	0.00	0.3	21.65	21.65	-0.3	1,567	-0.02%
2020/03/06	7	22.50	0	0.00	22.50	7	1,520	0.46%
2020/02/25	0	0.00	1	22.30	22.20	-1	1,387	-0.07%
2020/02/14	1	22.40	1	22.20	22.40	0	1,243	0.00%
2020/02/13	1	21.75	0	0.00	21.70	1	1,246	0.08%
2020/01/31	0	0.00	5.8	21.37	21.40	-5.8	1,224	-0.48%
2020/01/17	0	0.00	1	22.15	22.20	-1	1,180	-0.08%
2020/01/16	0	0.00	7	22.35	22.20	-7	1,191	-0.59%
2020/01/09	3	22.30	8	22.35	22.20	-5	1,189	-0.42%
2020/01/08	5	23.20	0	0.00	22.60	5	1,169	0.43%
2020/01/07	4	22.98	2	22.78	22.60	2	1,091	0.18%
2020/01/06	8	22.99	0	0.00	22.95	8	1,037	0.77%
2019/12/30	0	0.00	0.6	22.10	22.20	-0.6	885	-0.06%
2019/11/27	0	0.00	1	21.40	21.50	-1	1,572	-0.06%
2019/11/19	0	0.00	3	21.45	21.45	-3	1,657	-0.18%
2019/11/11	0	0.00	4	21.70	21.55	-4	1,771	-0.23%
2019/11/04	0	0.00	1	23.00	23.00	-1	1,949	-0.05%
2019/10/29	4	22.80	0	0.00	22.60	4	2,358	0.17%
2019/10/01	0	0.00	2	23.25	23.25	-2	2,723	-0.07%
2019/09/27	0	0.00	1	23.60	23.55	-1	2,716	-0.04%
2019/09/26	2	23.80	0	0.00	23.90	2	2,733	0.07%
2019/09/25	5	23.70	0	0.00	23.80	5	2,708	0.18%
2019/09/24	1	24.30	5	23.65	23.55	-4	2,727	-0.15%
2019/09/23	5	23.73	0	0.00	23.80	5	2,627	0.19%
2019/09/09	0	0.00	2	22.45	22.40	-2	2,713	-0.07%
2019/09/05	0	0.00	3	22.25	22.25	-3	2,877	-0.10%
2019/09/03	2	22.35	0	0.00	22.25	2	2,909	0.07%
2019/08/26	2	22.50	0	0.00	21.90	2	3,272	0.06%
2019/08/21	0	0.00	3	22.12	22.10	-3	3,367	-0.09%
2019/08/20	1	22.05	0	0.00	22.05	1	3,426	0.03%
2019/08/15	4	22.95	7	22.75	22.60	-3	3,563	-0.08%
2019/08/14	1	22.90	15	22.77	22.85	-14	3,547	-0.39%
2019/08/13	6	22.69	2	22.80	22.70	4	3,515	0.11%
2019/08/12	0	0.00	2	22.43	22.30	-2	3,470	-0.06%
2019/08/08	1	22.15	0	0.00	22.05	1	3,428	0.03%
2019/08/05	2	22.40	0	0.00	21.90	2	3,368	0.06%
2019/08/01	0	0.00	5	23.10	23.05	-5	3,261	-0.15%
2019/07/31	0	0.00	3	23.07	23.55	-3	3,224	-0.09%
2019/07/30	7	22.84	0	0.00	22.60	7	3,202	0.22%
2019/07/29	1	22.60	5	22.63	22.60	-4	3,307	-0.12%
2019/07/25	4	22.50	1	22.50	22.60	3	3,329	0.09%
2019/07/24	1	22.45	0	0.00	22.40	1	3,310	0.03%
2019/07/23	0	0.00	15	23.16	22.70	-15	3,285	-0.46%
2019/07/22	2	22.60	2	22.65	22.80	0	3,254	0.00%
2019/07/19	3	22.08	0	0.00	22.00	3	3,101	0.10%
2019/07/16	0	0.00	1	21.40	21.55	-1	2,970	-0.03%
2019/07/12	0	0.00	2	21.20	21.15	-2	2,971	-0.07%
2019/07/04	3	21.23	0	0.00	21.25	3	2,959	0.10%
2019/07/03	6	21.42	1	21.35	21.20	5	2,955	0.17%
2019/07/02	1	20.85	0	0.00	20.65	1	2,908	0.03%
2019/07/01	2	20.75	2	20.85	21.00	0	2,898	0.00%
2019/06/25	5	21.60	7	21.52	21.45	-2	2,804	-0.07%
2019/06/20	2	21.10	0	0.00	21.10	2	2,652	0.08%
2019/06/17	0	0.00	3	21.92	21.75	-3	2,570	-0.12%
2019/06/14	3	21.92	5	21.82	21.80	-2	2,636	-0.08%
2019/06/13	7	22.05	7	21.99	21.80	0	2,606	0.00%
2019/06/12	0	0.00	5	21.16	21.40	-5	2,423	-0.21%
2019/06/10	1	21.75	11	21.65	21.60	-10	2,379	-0.42%
2019/06/06	5	21.35	1	21.35	21.35	4	2,336	0.17%
2019/06/05	2	21.35	4	21.33	21.20	-2	2,293	-0.09%
2019/06/04	14	21.56	7	21.51	21.45	7	2,234	0.31%
2019/06/03	7	20.91	0	0.00	21.20	7	2,113	0.33%
2019/05/31	0	0.00	2	20.35	20.40	-2	1,998	-0.10%
2019/05/30	3	20.45	0	0.00	20.25	3	1,985	0.15%
2019/05/24	2	20.25	4	19.73	19.60	-2	1,855	-0.11%
2019/05/23	10	20.34	2	19.80	20.00	8	1,847	0.43%
2019/05/22	1	20.05	11	20.13	19.95	-10	1,804	-0.55%
2019/05/17	10	18.75	0	0.00	18.60	10	1,707	0.59%
2019/05/14	1	18.95	0	0.00	19.10	1	1,688	0.06%
2019/05/10	0	0.00	10	20.45	19.30	-10	1,624	-0.62%
2019/05/07	0	0.00	6	20.50	20.25	-6	1,473	-0.41%
2019/05/02	6	18.60	0	0.00	18.55	6	1,152	0.52%
2019/04/26	2	18.65	2	18.75	18.65	0	1,129	0.00%
2019/04/18	2	19.13	11	19.04	18.80	-9	1,170	-0.77%
2019/04/17	10	18.75	0	0.00	19.00	10	1,135	0.88%
2019/04/12	0	0.00	6	18.60	18.65	-6	1,091	-0.55%
2019/04/11	6	18.80	0	0.00	18.60	6	1,132	0.53%
2019/04/09	0	0.00	8	18.65	18.60	-8	1,094	-0.73%
2019/04/08	8	18.75	0	0.00	18.70	8	1,081	0.74%
2019/04/01	5	18.55	5	18.62	18.60	0	1,053	0.00%
2019/03/28	0	0.00	6	18.70	18.60	-6	1,042	-0.58%
2019/03/26	6	18.65	3	18.65	18.70	3	1,061	0.28%
2019/03/25	0	0.00	2	18.60	18.60	-2	1,069	-0.19%
2019/03/22	2	18.95	2	18.85	18.80	0	1,078	0.00%
2019/03/20	1	19.35	0	0.00	19.05	1	1,076	0.09%
2019/03/18	0	0.00	3	18.55	18.55	-3	979	-0.31%
2019/03/14	0	0.00	1	18.70	18.60	-1	1,002	-0.10%
2019/03/12	0	0.00	12	18.59	18.65	-12	1,012	-1.18%
2019/02/20	1	19.55	0	0.00	19.80	1	892	0.11%
2019/02/13	0	0.00	1	19.20	19.25	-1	859	-0.12%
2019/01/21	0	0.00	1	19.35	19.35	-1	961	-0.10%
2019/01/04	2	17.95	0	0.00	17.90	2	1,038	0.19%
2019/01/03	1	18.40	1	18.10	18.10	0	1,119	0.00%
2018/12/26	0	0.00	3	18.30	18.10	-3	1,191	-0.25%
2018/12/20	3	18.60	0	0.00	18.45	3	1,378	0.22%
2018/12/18	10	20.00	10	19.60	19.50	0	1,384	0.00%
2018/12/14	5	19.90	7	19.70	19.90	-2	1,380	-0.14%
2018/12/13	8	19.90	0	0.00	19.85	8	1,384	0.58%
2018/12/03	0	0.00	2	19.85	19.85	-2	1,482	-0.13%
2018/11/20	4	19.00	0	0.00	18.95	4	1,881	0.21%
2018/10/16	0	0.00	1	20.00	19.90	-1	1,919	-0.05%
2018/10/11	2	19.58	0	0.00	19.05	2	1,930	0.10%
2018/10/05	4	21.25	9	21.10	20.90	-5	1,859	-0.27%
2018/10/04	3	21.40	1	21.70	21.30	2	1,813	0.11%
2018/10/03	0	0.00	21	22.35	22.10	-21	1,801	-1.17%
2018/10/02	3	21.70	0	0.00	21.85	3	1,721	0.17%
2018/09/28	5	21.65	6	21.50	21.50	-1	1,743	-0.06%
2018/09/12	0	0.00	1	20.60	20.60	-1	1,801	-0.06%
2018/09/11	2	20.60	0	0.00	20.70	2	1,848	0.11%
2018/09/10	0	0.00	2	21.15	20.40	-2	1,876	-0.11%
2018/09/07	20	21.80	10	21.55	21.55	10	2,132	0.47%
2018/09/06	6	22.49	1	22.30	22.55	5	2,131	0.23%
2018/09/05	9	23.03	15	22.90	22.90	-6	2,100	-0.29%
2018/09/04	1	21.85	0	0.00	22.10	1	1,916	0.05%
2018/08/17	1	20.40	0	0.00	20.35	1	2,417	0.04%
2018/08/15	1.1	20.50	0	0.00	20.55	1.1	2,474	0.04%
2018/08/02	8	21.85	17	21.49	21.40	-9	3,372	-0.27%
2018/07/30	0	0.00	2	21.20	21.15	-2	3,374	-0.06%
2018/07/24	0	0.00	1	20.40	20.60	-1	3,579	-0.03%
2018/07/23	4	20.10	2	20.15	20.25	2	3,597	0.06%
2018/07/20	1	20.85	0	0.00	20.75	1	3,586	0.03%
2018/07/17	1	21.40	5	21.30	21.30	-4	3,597	-0.11%
2018/07/13	10	22.18	5	21.90	21.90	5	3,682	0.14%
2018/07/12	1	21.90	0	0.00	21.80	1	3,723	0.03%
2018/07/11	11	22.24	11	21.80	21.80	0	3,750	0.00%
2018/07/05	0	0.00	1	21.40	21.45	-1	3,885	-0.03%
2018/07/03	8	21.30	0	0.00	21.20	8	3,863	0.21%
2018/06/20	13	22.68	1	22.80	22.70	12	4,077	0.29%
2018/06/19	3	23.38	0	0.00	23.20	3	4,089	0.07%
2018/06/15	11	24.05	10	24.63	23.30	1	4,109	0.02%
2018/06/07	0	0.00	5	23.05	22.95	-5	3,887	-0.13%
2018/06/06	0	0.00	7	23.17	23.15	-7	3,954	-0.18%
2018/06/01	2	23.40	32	23.94	23.40	-30	4,513	-0.66%
2018/05/31	0	0.00	7	23.25	23.00	-7	4,763	-0.15%
2018/05/30	7	22.59	0	0.00	22.60	7	4,862	0.14%
2018/05/22	5	23.23	3	23.00	23.00	2	4,946	0.04%
2018/05/21	32	23.68	11	23.42	23.10	21	4,860	0.43%
2018/05/18	5	23.72	0	0.00	23.50	5	4,798	0.10%
2018/05/17	8.4	23.79	11	23.90	24.00	-2.6	4,747	-0.05%
2018/05/16	4	22.00	0	0.00	21.85	4	4,391	0.09%
2018/05/15	0	0.00	10	22.72	22.55	-10	4,409	-0.23%
2018/05/11	6	22.37	10	22.25	21.75	-4	4,486	-0.09%
2018/05/09	0	0.00	1	22.20	22.20	-1	4,574	-0.02%
2018/05/07	2	22.55	0	0.00	22.00	2	4,717	0.04%
2018/05/04	0	0.00	11	22.70	22.40	-11	4,749	-0.23%
2018/05/02	4	22.00	0	0.00	21.85	4	4,773	0.08%
2018/04/27	5	20.30	0	0.00	20.20	5	4,877	0.10%
2018/04/25	1	20.55	0	0.00	20.50	1	5,058	0.02%
2018/04/24	0	0.00	10	20.75	20.55	-10	5,130	-0.19%
2018/04/23	6	21.32	2	21.25	21.30	4	5,184	0.08%
2018/04/20	3	21.72	0	0.00	21.30	3	5,303	0.06%
2018/04/17	0	0.00	1	22.10	21.90	-1	5,545	-0.02%
2018/04/16	6	22.31	0	0.00	22.00	6	5,745	0.10%
2018/04/13	0	0.00	2	23.00	22.65	-2	5,892	-0.03%
2018/04/12	6	23.47	0	0.00	23.30	6	6,392	0.09%
2018/04/11	5	23.05	0	0.00	22.90	5	6,442	0.08%
2018/04/09	2	21.80	0	0.00	22.10	2	6,857	0.03%
2018/04/02	10	22.40	0	0.00	22.40	10	7,410	0.13%
2018/03/31	1	22.05	0	0.00	22.15	1	7,969	0.01%
2018/03/30	0	0.00	2	21.95	22.00	-2	8,196	-0.02%
2018/03/29	1	21.70	2	21.68	21.65	-1	8,384	-0.01%
2018/03/20	8	23.93	1	23.65	23.65	7	8,406	0.08%
2018/03/19	10	23.90	0	0.00	23.80	10	8,398	0.12%
2018/03/16	0	0.00	10	24.80	24.15	-10	8,373	-0.12%
2018/03/15	10	24.70	0	0.00	24.50	10	8,416	0.12%
2018/03/14	10	24.85	0	0.00	24.60	10	8,465	0.12%
2018/03/13	1	24.65	61	24.72	24.40	-60	8,433	-0.71%
2018/03/12	2	25.25	0	0.00	25.10	2	8,343	0.02%
2018/03/09	4	25.36	1	25.40	25.25	3	8,241	0.04%
2018/03/08	22	25.25	3	24.97	25.55	19	8,076	0.24%
2018/03/07	7	25.26	13	25.62	24.10	-6	7,887	-0.08%
2018/03/06	12	25.00	2	24.58	25.00	10	7,555	0.13%
2018/03/02	1	22.05	1	22.05	22.00	0	7,038	0.00%
2018/03/01	0	0.00	1	21.85	21.55	-1	7,066	-0.01%
2018/02/27	5	21.94	3	22.07	21.65	2	7,081	0.03%
2018/02/23	1	22.65	0	0.00	22.60	1	7,427	0.01%
2018/02/12	0	0.00	10	20.50	20.15	-10	7,530	-0.13%
2018/02/07	1	21.10	1	22.15	21.10	0	7,368	0.00%
2018/02/02	2	23.05	12	22.83	23.05	-10	7,178	-0.14%
2018/02/01	1	22.00	0	0.00	22.00	1	7,106	0.01%
2018/01/30	0	0.00	4	22.60	21.90	-4	6,979	-0.06%
2018/01/29	2	23.35	2.9	23.20	23.35	-0.9	6,871	-0.01%
2018/01/26	3	23.35	3	23.70	23.50	0	6,808	0.00%
2018/01/25	10	24.40	2	24.25	24.20	8	6,743	0.12%
2018/01/23	5	24.11	1	25.15	24.00	4	6,549	0.06%
2018/01/22	5	24.73	5	24.26	24.65	0	6,448	0.00%
2018/01/19	0	0.00	1	23.30	23.25	-1	6,291	-0.02%
2018/01/18	0	0.00	6	23.29	23.20	-6	6,251	-0.10%
2018/01/17	3	23.90	1	23.70	23.60	2	6,174	0.03%
2018/01/16	9	24.63	7.8	24.24	24.10	1.2	6,093	0.02%
2018/01/15	4	23.70	6	23.88	24.10	-2	5,959	-0.03%
2018/01/12	7	24.37	18	24.73	24.30	-11	5,873	-0.19%
2018/01/11	3	24.65	10.9	24.41	24.40	-7.9	5,785	-0.14%
2018/01/10	5	25.22	15	25.57	25.40	-10	5,614	-0.18%
2018/01/09	3	24.40	6	24.44	25.00	-3	5,404	-0.06%
2018/01/08	10	24.62	13.4	25.48	24.15	-3.4	5,228	-0.07%
2018/01/05	15	24.07	0	0.00	24.00	15	4,691	0.32%
2018/01/04	17	23.97	4	24.38	24.30	13	4,591	0.28%
2018/01/03	13	23.86	16	23.94	24.00	-3	4,367	-0.07%
2018/01/02	19	22.91	7	22.59	23.15	12	4,105	0.29%