加百裕 (3323)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 加百裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

加百裕

(3323)

可現股當沖

股價
23.90
漲跌
▼0.20
漲幅
-0.83%
成交量
92張
產業
上櫃電腦及週邊類股
254人加入追蹤

立即追蹤
本地時間:13:30

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

加百裕 (3323)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/07/05	5	32.05	0	0.00	32.70	5	511	0.98%
2024/07/04	15	32.54	7	32.74	32.20	8	465	1.72%
2024/07/03	0	0.00	0.1	29.30	30.35	-0.1	328	-0.03%
2024/06/27	0	0.00	0	27.30	27.30	0	300	0.00%
2024/06/25	0	0.00	0	26.75	26.75	0	296	0.00%
2024/06/24	0	0.00	0	27.15	27.20	0	293	0.00%
2024/06/20	0	0.00	0	26.85	26.80	0	299	0.00%
2024/06/17	5	27.55	0	27.65	27.50	5	294	1.69%
2024/06/14	2	27.73	0	0.00	27.65	2	297	0.67%
2024/06/13	2	27.65	0	27.95	27.85	2	306	0.65%
2024/06/12	0	0.00	3	27.90	27.65	-3	305	-0.98%
2024/06/05	0	0.00	1	28.75	28.30	-1	298	-0.33%
2024/06/04	0	0.00	0	28.35	28.35	0	289	0.00%
2024/06/03	0	0.00	0	27.80	27.70	0	284	0.00%
2024/05/30	0	0.00	1	27.35	27.30	-1	271	-0.37%
2024/05/29	3	27.78	0	0.00	27.70	3	269	1.11%
2024/05/27	1	27.70	0	0.00	27.20	1	259	0.39%
2024/05/24	2	27.65	0	0.00	27.70	2	257	0.78%
2024/05/23	0	0.00	3	28.00	27.65	-3	256	-1.17%
2024/05/22	1	28.40	8	28.78	28.35	-7	251	-2.78%
2024/05/21	1	27.70	2	27.90	28.20	-1	212	-0.47%
2024/05/17	1	25.50	1	25.55	25.55	0	180	0.00%
2024/05/16	1	25.35	0	25.70	25.65	1	180	0.55%
2024/05/15	0	0.00	3	24.78	24.95	-3	178	-1.68%
2024/05/14	0	0.00	0	24.75	24.70	0	180	0.00%
2024/05/13	0	0.00	0	24.75	24.70	0	185	0.00%
2024/05/10	0	0.00	0	24.65	24.50	0	186	0.00%
2024/05/09	1	24.55	0	0.00	24.55	1	187	0.53%
2024/05/03	0.1	24.70	0	0.00	24.45	0.1	187	0.05%
2024/04/30	0	0.00	4	25.30	24.90	-4	183	-2.17%
2024/04/26	0	24.30	0	0.00	24.20	0	178	0.00%
2024/04/25	8	24.66	0	0.00	24.55	8	176	4.54%
2024/04/15	2	25.88	0	0.00	25.60	2	170	1.17%
2024/04/10	0	0.00	0	26.60	26.60	0	170	0.00%
2024/04/09	1	26.81	0	0.00	26.40	1	170	0.61%
2024/04/08	3	26.73	0	0.00	26.70	3	166	1.80%
2024/04/03	0	0.00	1	26.45	26.35	-1	166	-0.60%
2024/04/02	0	26.45	0	26.55	26.45	0	168	0.00%
2024/04/01	0	26.42	0	26.30	26.10	0	167	0.00%
2024/03/29	1	25.90	1	25.90	25.80	0	167	0.00%
2024/03/28	0	26.18	0	0.00	25.70	0	166	0.00%
2024/03/27	0	26.50	0	0.00	25.90	0	165	0.00%
2024/03/26	2	26.70	1	26.45	26.25	1	165	0.61%
2024/03/25	1	26.00	0	0.00	25.95	1	158	0.63%
2024/03/22	1	25.55	0	0.00	25.55	1	159	0.63%
2024/03/21	0	25.00	0	0.00	24.90	0	159	0.00%
2024/03/20	2	24.80	0	25.15	24.75	2	159	1.25%
2024/03/19	0	0.00	1	24.85	24.95	-1	161	-0.62%
2024/03/12	0	27.50	0	0.00	26.70	0	148	0.03%
2024/03/08	0	0.00	0	26.55	26.00	0	153	0.00%
2024/03/07	0.1	27.40	0	0.00	26.55	0.1	149	0.04%
2024/03/05	0	0.00	0	27.40	27.40	0	149	0.00%
2024/03/01	0	0.00	0	27.60	27.45	0	151	0.00%
2024/02/29	0.1	28.35	0	0.00	27.75	0.1	152	0.03%
2024/02/26	0	0.00	0	28.05	28.05	0	157	0.00%
2024/02/19	0	0.00	0	28.00	27.80	0	156	0.00%
2024/02/16	0.1	27.55	0	0.00	27.40	0.1	156	0.03%
2024/01/30	0	29.20	0	0.00	28.15	0	139	0.00%
2024/01/22	0	0.00	0	27.90	28.10	0	139	0.00%
2024/01/18	1	27.90	0	0.00	28.00	1	138	0.72%
2024/01/16	0	0.00	0	28.80	28.55	0	136	0.00%
2024/01/10	0	0.00	0	29.50	29.00	0	146	0.00%
2023/12/29	0	29.70	0	29.55	29.40	0	149	0.00%
2023/12/26	0	0.00	1	29.15	29.20	-1	156	-0.64%
2023/12/25	0	0.00	0	29.20	29.00	0	158	0.00%
2023/12/15	3	29.50	0	0.00	29.30	3	169	1.77%
2023/12/06	0	0.00	0	29.50	29.25	0	221	0.00%
2023/12/01	0	0.00	0	29.60	29.65	0	249	0.00%
2023/11/29	0	0.00	0	29.25	29.25	0	249	0.00%
2023/11/27	0	29.40	0	0.00	29.35	0	252	0.00%
2023/11/22	0	0.00	0	28.95	28.85	0	248	0.00%
2023/11/16	0	0.00	0	30.00	28.65	0	251	0.00%
2023/11/14	0	0.00	0	28.35	28.25	0	256	0.00%
2023/11/10	0	0.00	2	28.35	28.30	-2	265	-0.75%
2023/11/09	0	0.00	0	29.50	28.30	0	267	0.00%
2023/11/06	1	28.55	0	0.00	28.60	1	287	0.35%
2023/11/02	1	28.45	0	0.00	28.45	1	340	0.29%
2023/10/27	0	0.00	0.1	28.50	28.40	-0.1	356	-0.02%
2023/10/25	0	0.00	0	28.80	28.50	0	358	0.00%
2023/10/24	0	0.00	0	28.40	28.10	0	359	0.00%
2023/09/27	0	0.00	0	29.85	29.45	0	370	0.00%
2023/09/25	0	0.00	0	30.70	30.05	0	373	0.00%
2023/09/22	0	0.00	2	29.20	29.35	-2	375	-0.53%
2023/09/21	1	29.40	0	29.40	29.30	1	374	0.27%
2023/09/19	0	30.30	0	0.00	30.10	0	366	0.01%
2023/09/18	1	30.10	1	30.35	30.25	0	365	0.00%
2023/09/15	3	30.38	2	30.50	30.35	1	363	0.28%
2023/09/14	0	0.00	0	31.25	31.00	0	349	0.00%
2023/09/08	1	30.40	0	0.00	30.05	1	338	0.30%
2023/09/07	0	0.00	0	31.40	31.25	0	328	0.00%
2023/09/06	0	0.00	0	30.30	29.85	0	313	0.00%
2023/09/04	0	30.35	0	0.00	30.10	0	327	0.01%
2023/08/22	0	0.00	0	31.00	29.60	0	436	0.00%
2023/08/18	0	31.20	4	30.89	30.60	-4	431	-0.92%
2023/08/15	0	31.85	0	31.85	31.75	0	421	0.00%
2023/08/09	2	34.38	0	0.00	33.75	2	401	0.50%
2023/08/08	0	0.00	0	33.70	33.70	0	371	0.00%
2023/08/01	0	0.00	3	31.60	31.40	-3	342	-0.87%
2023/07/31	4	31.10	0	0.00	31.00	4	343	1.17%
2023/07/27	6.1	30.91	2	31.30	31.50	4.1	344	1.17%
2023/07/26	2	31.00	0	30.80	31.00	2	345	0.58%
2023/07/24	0	0.00	1	31.75	31.60	-1	343	-0.29%
2023/07/21	1	33.00	0	0.00	33.35	1	342	0.29%
2023/07/20	0	0.00	2	33.00	33.00	-2	344	-0.58%
2023/07/19	3	32.57	0	0.00	32.50	3	342	0.87%
2023/07/07	0	0.00	0	34.45	34.10	0	379	0.00%
2023/07/05	0	0.00	0	35.00	35.25	0	374	0.00%
2023/07/04	1	35.20	0	0.00	35.25	1	372	0.27%
2023/07/03	1	35.65	1	35.40	35.40	0	370	0.00%
2023/06/29	10	34.74	0	0.00	34.75	10	364	2.74%
2023/06/27	0	0.00	0	35.10	34.50	0	364	0.00%
2023/06/26	0	0.00	0	34.90	34.75	0	364	0.00%
2023/06/21	0	0.00	0	35.10	35.15	0	368	0.00%
2023/06/19	0	0.00	2	35.80	35.60	-2	366	-0.55%
2023/06/16	2	36.45	0	0.00	35.90	2	363	0.55%
2023/06/15	0	0.00	1	35.80	36.00	-1	355	-0.28%
2023/06/14	0	0.00	0	36.10	36.00	0	347	0.00%
2023/06/13	0	0.00	0	36.00	35.60	0	342	0.00%
2023/06/09	1	35.60	0	0.00	35.45	1	339	0.29%
2023/06/06	1	35.50	0	0.00	35.40	1	328	0.30%
2023/06/02	0	0.00	15	36.10	35.60	-15	324	-4.62%
2023/05/30	1	35.45	2	35.73	34.70	-1	288	-0.35%
2023/05/15	0	0.00	0	32.10	31.90	0	238	0.00%
2023/05/08	0	0.00	1	33.25	33.10	-1	238	-0.42%
2023/05/03	0	0.00	0	34.00	33.80	0	246	0.00%
2023/04/19	1	35.30	0	0.00	35.05	1	232	0.43%
2023/04/18	9	35.85	1	35.95	35.75	8	229	3.49%
2023/04/17	1	35.35	15	35.35	35.50	-14	223	-6.26%
2023/04/13	0	0.00	1	35.90	35.65	-1	196	-0.51%
2023/04/11	0	0.00	0	34.95	34.30	0	177	0.00%
2023/03/29	0	34.00	0	0.00	33.45	0	173	0.00%
2023/03/28	0	34.77	0	0.00	33.70	0	174	0.00%
2023/03/23	6	33.80	0	0.00	33.80	6	169	3.55%
2023/03/21	0	34.95	0	0.00	33.65	0	166	0.00%
2023/03/16	1	32.60	0	33.50	32.75	1	167	0.60%
2023/03/09	1	35.75	0	0.00	35.50	1	184	0.54%
2023/03/07	0	0.00	2	36.00	36.10	-2	185	-1.08%
2023/03/06	7	35.61	2	35.35	35.30	5	176	2.83%
2023/03/03	0	0.00	4	35.35	35.35	-4	172	-2.32%
2023/03/02	0	0.00	0	35.40	35.40	0	171	0.00%
2023/02/22	0.2	35.30	0	0.00	35.10	0.2	166	0.09%
2023/02/21	0	0.00	0	35.40	35.30	0	168	0.00%
2023/02/17	0.1	35.20	0	35.25	35.05	0.1	167	0.09%
2023/02/16	1	35.10	0	0.00	35.05	1	169	0.59%
2023/02/15	0	0.00	0	35.10	34.70	0	177	0.00%
2023/02/10	0	0.00	0	35.15	34.85	0	240	0.00%
2023/02/08	9	35.26	0	0.00	35.05	9	256	3.51%
2023/02/06	0	0.00	3	34.70	34.70	-3	255	-1.17%
2023/02/03	0	0.00	10	35.20	35.50	-10	252	-3.96%
2023/02/01	0	0.00	0	34.05	34.10	0	239	0.00%
2023/01/31	0	0.00	0	34.75	33.75	0	237	0.00%
2023/01/30	0	0.00	0	33.50	33.20	0	236	0.00%
2023/01/09	0	0.00	1	33.70	33.70	-1	247	-0.40%
2023/01/05	0	0.00	0	33.85	33.55	0	249	0.00%
2022/12/28	0	0.00	0	33.30	33.00	0	259	0.00%
2022/12/27	0	0.00	0	33.30	33.05	0	258	0.00%
2022/12/26	0	0.00	0	32.90	33.10	0	258	0.00%
2022/12/22	3	33.77	0	33.70	33.60	3	260	1.15%
2022/12/20	0	0.00	0	33.55	33.35	0	263	0.00%
2022/12/14	0	0.00	0	34.15	34.15	0	267	0.00%
2022/12/09	0	0.00	0	34.05	34.20	0	307	0.00%
2022/12/07	0	0.00	0	33.90	34.10	0	309	0.00%
2022/12/06	0	0.00	0	34.80	34.80	0	309	0.00%
2022/12/01	0	0.00	2	35.45	35.50	-2	285	-0.70%
2022/11/30	2	35.40	0	0.00	35.15	2	284	0.70%
2022/11/28	0	0.00	0	34.70	34.70	0	274	0.00%
2022/11/24	0	0.00	0	34.50	34.55	0	276	0.00%
2022/11/23	0	0.00	0	34.35	34.45	0	278	0.00%
2022/11/22	0	0.00	0	34.45	34.10	0	279	0.00%
2022/11/17	0	0.00	1	35.00	34.75	-1	292	-0.34%
2022/11/16	1	34.15	0	0.00	34.15	1	289	0.35%
2022/11/15	0	0.00	1	34.70	34.60	-1	289	-0.35%
2022/11/14	1	34.05	0	0.00	34.20	1	287	0.35%
2022/11/09	1	35.50	1	36.30	35.80	0	268	0.00%
2022/11/08	0	0.00	2	34.70	33.70	-2	234	-0.85%
2022/11/07	0	0.00	1	33.50	34.30	-1	212	-0.47%
2022/11/04	0	0.00	0	31.20	31.20	0	193	0.00%
2022/11/03	0	0.00	0	31.55	31.20	0	201	0.00%
2022/11/01	1	30.35	0	0.00	30.30	1	204	0.49%
2022/10/25	1	29.85	0	31.30	29.50	1	207	0.48%
2022/10/24	1	29.95	0	0.00	29.95	1	206	0.48%
2022/10/21	0	0.00	2	30.43	30.10	-2	206	-0.97%
2022/10/20	0	0.00	0	30.20	30.20	0	206	0.00%
2022/10/19	2	31.48	0	0.00	30.80	2	206	0.97%
2022/10/18	0	0.00	0	31.00	30.95	0	199	0.00%
2022/10/06	0	0.00	1	32.55	32.70	-1	202	-0.49%
2022/10/05	0	0.00	2	33.70	33.40	-2	201	-0.99%
2022/10/04	2	33.15	0	0.00	33.10	2	201	0.99%
2022/10/03	0	0.00	2	32.58	32.60	-2	202	-0.99%
2022/09/30	0	0.00	6	32.45	32.70	-6	204	-2.93%
2022/09/26	1	33.90	0	0.00	33.25	1	211	0.47%
2022/09/22	1	35.95	0	0.00	35.65	1	217	0.46%
2022/09/21	0	0.00	0.1	36.35	36.10	-0.1	217	-0.04%
2022/09/20	0	0.00	0	36.35	36.05	0	216	0.00%
2022/09/19	1	37.45	5	37.03	35.95	-4	215	-1.86%
2022/09/15	3	35.55	0	0.00	35.55	3	181	1.66%
2022/09/14	0	0.00	0	35.30	35.20	0	180	0.00%
2022/09/13	0	0.00	0	35.30	35.20	0	184	0.00%
2022/09/06	0	0.00	4	34.55	34.55	-4	195	-2.04%
2022/08/30	4	35.55	0	0.00	35.25	4	251	1.59%
2022/08/26	15	36.21	12	36.50	36.15	3	249	1.20%
2022/08/23	0	0.00	0	34.85	34.90	0	235	0.00%
2022/08/22	0	0.00	1	34.95	34.80	-1	235	-0.42%
2022/08/19	0	0.00	0	34.85	35.05	0	234	0.00%
2022/08/18	0	0.00	0	34.55	34.60	0	234	0.00%
2022/08/17	10	34.82	0	34.75	34.90	10	233	4.28%
2022/08/05	0	0.00	1	32.25	32.40	-1	230	-0.43%
2022/07/20	0	0.00	1	34.15	34.00	-1	232	-0.43%
2022/07/18	1	33.75	0	0.00	33.80	1	237	0.42%
2022/07/07	0	0.00	1	31.80	32.55	-1	239	-0.42%
2022/07/06	1	32.05	3	32.63	31.80	-2	238	-0.84%
2022/07/01	1	31.55	0	0.00	30.60	1	242	0.41%
2022/06/22	2	34.60	0	0.00	34.10	2	290	0.69%
2022/06/21	1	35.40	3	35.67	35.45	-2	320	-0.63%
2022/06/16	0	0.00	0	36.50	36.35	0	316	0.00%
2022/06/15	1	37.70	0	0.00	37.25	1	316	0.32%
2022/06/10	0	0.00	2	38.40	38.25	-2	275	-0.72%
2022/06/09	0	0.00	0	38.20	38.20	0	271	0.00%
2022/06/08	0	0.00	1	37.75	37.70	-1	263	-0.38%
2022/06/07	1.1	37.05	0	0.00	36.90	1.1	261	0.42%
2022/06/06	0	37.85	0	0.00	37.75	0	260	0.00%
2022/05/31	0	0.00	1	37.10	37.40	-1	277	-0.36%
2022/05/30	1	36.90	0	0.00	37.00	1	277	0.36%
2022/05/27	0	0.00	1	36.70	36.55	-1	278	-0.36%
2022/05/26	0	0.00	1	36.30	36.30	-1	280	-0.36%
2022/05/24	1	36.40	0	0.00	36.15	1	289	0.35%
2022/05/23	0	0.00	1	37.40	36.80	-1	289	-0.35%
2022/05/20	0	0.00	0	35.95	35.85	0	284	0.00%
2022/05/19	0	0.00	1	35.35	35.65	-1	284	-0.35%
2022/05/17	0	0.00	0	35.55	35.55	0	290	0.00%
2022/05/13	0	0.00	0	34.90	34.90	0	292	0.00%
2022/05/12	0	0.00	0	34.50	34.50	0	295	0.00%
2022/05/10	0	0.00	3	35.03	35.30	-3	300	-1.00%
2022/05/09	1	36.10	1	36.35	35.70	0	301	0.00%
2022/05/06	0	0.00	0	37.35	37.30	0	302	0.00%
2022/05/05	0	0.00	0	37.75	37.50	0	306	0.00%
2022/05/04	0	0.00	2	37.40	37.35	-2	308	-0.65%
2022/05/03	0	0.00	1	37.10	37.10	-1	312	-0.32%
2022/04/27	1	36.25	0	0.00	36.80	1	329	0.30%
2022/04/25	1	37.85	0	0.00	37.85	1	330	0.30%
2022/04/21	0	0.00	1	39.80	39.80	-1	336	-0.30%
2022/04/19	3	39.03	0	0.00	38.85	3	339	0.88%
2022/04/18	0	0.00	1	38.80	38.90	-1	346	-0.29%
2022/04/15	0	0.00	1	39.10	39.00	-1	353	-0.28%
2022/04/14	1	39.10	1	39.20	39.05	0	371	0.00%
2022/04/13	1	39.10	0	39.20	39.20	1	413	0.24%
2022/04/12	0	0.00	0	38.95	38.75	0	420	0.00%
2022/04/11	0	0.00	0	39.35	39.00	0	427	0.00%
2022/04/07	1	40.60	0	0.00	39.70	1	447	0.22%
2022/03/30	0	0.00	0	40.35	40.35	0	406	0.00%
2022/03/29	0	40.95	0	0.00	40.00	0	422	0.00%
2022/03/24	0	0.00	6	41.81	41.75	-6	432	-1.39%
2022/03/23	0	0.00	1	41.20	41.15	-1	405	-0.25%
2022/03/21	0	0.00	0.1	40.60	40.75	-0.1	404	-0.02%
2022/03/18	0	0.00	5	40.15	40.15	-5	410	-1.22%
2022/03/15	0.2	39.68	0	0.00	39.45	0.2	424	0.04%
2022/03/10	0	0.00	11	39.90	39.90	-11	442	-2.49%
2022/03/08	0	0.00	20	39.40	39.20	-20	456	-4.38%
2022/03/02	2	40.38	0	0.00	40.20	2	488	0.41%
2022/03/01	0	0.00	1	40.20	40.35	-1	493	-0.20%
2022/02/24	1	39.60	0	0.00	39.55	1	509	0.20%
2022/02/22	0	0.00	0	40.45	40.10	0	569	0.00%
2022/02/21	2	40.75	0	40.70	40.90	2	608	0.33%
2022/02/14	0	0.00	0	40.30	40.00	0	672	0.00%
2022/02/11	0	0.00	0	40.50	40.45	0	677	0.00%
2022/02/10	0	0.00	0	41.35	40.95	0	694	0.00%
2022/02/08	0	0.00	0	41.15	41.30	0	730	0.00%
2022/02/07	0	0.00	1	40.00	40.90	-1	747	-0.13%
2022/01/26	0	0.00	0	39.50	39.50	0	769	0.00%
2022/01/25	3	39.20	0	0.00	39.20	3	850	0.35%
2022/01/24	0	0.00	0	39.75	39.55	0	897	0.00%
2022/01/21	4	40.16	0	0.00	40.00	4	1,018	0.39%
2022/01/20	3	40.90	0	0.00	41.15	3	1,053	0.28%
2022/01/18	0	0.00	1	41.30	41.00	-1	1,399	-0.07%
2022/01/14	1	39.90	0	0.00	40.00	1	1,605	0.06%
2022/01/13	2	40.93	0	0.00	40.95	2	1,607	0.12%
2022/01/11	1	41.60	1	41.40	41.15	0	1,640	0.00%
2022/01/10	0	0.00	1	41.90	41.85	-1	1,646	-0.06%
2022/01/07	3	42.17	1	43.05	42.15	2	1,655	0.12%
2022/01/06	1	44.20	2	43.78	43.20	-1	1,649	-0.06%
2022/01/05	0	0.00	0	42.40	42.30	0	1,628	0.00%
2022/01/03	2	43.20	1	43.55	43.30	1	1,699	0.06%
2021/12/28	0	0.00	1	42.35	42.25	-1	1,853	-0.05%
2021/12/27	0	0.00	0.3	42.40	42.40	-0.3	1,860	-0.02%
2021/12/24	0	0.00	0	42.45	42.30	0	1,864	0.00%
2021/12/23	0	42.60	1	42.85	42.40	-1	1,868	-0.05%
2021/12/22	3	42.17	1	42.40	42.85	2	1,856	0.11%
2021/12/21	0	0.00	1	41.35	41.40	-1	1,843	-0.05%
2021/12/17	1	41.10	0	41.00	41.10	1	1,846	0.05%
2021/12/16	1	41.80	1	41.90	41.75	0	1,844	0.00%
2021/12/14	1	41.25	0	0.00	41.15	1	1,847	0.05%
2021/12/13	0	0.00	2	42.37	42.20	-2	1,844	-0.11%
2021/12/10	1	42.70	0	42.55	42.80	1	1,846	0.05%
2021/12/09	0	0.00	9	43.03	42.90	-9	1,849	-0.49%
2021/12/08	2	43.10	3	42.85	42.75	-1	1,845	-0.05%
2021/12/07	0	0.00	3	43.35	42.85	-3	1,844	-0.16%
2021/12/03	0	0.00	5	42.62	42.65	-5	1,854	-0.27%
2021/12/02	3	42.20	1	42.90	42.05	2	1,895	0.11%
2021/12/01	1	42.85	17	43.05	43.10	-16	1,895	-0.84%
2021/11/30	0	0.00	6	42.58	42.60	-6	1,898	-0.32%
2021/11/26	5	40.93	0	0.00	40.90	5	1,896	0.26%
2021/11/23	2	42.25	1	43.30	42.10	1	1,891	0.05%
2021/11/22	1	42.60	5	42.85	42.45	-4	1,884	-0.21%
2021/11/19	8	43.99	1.1	43.30	43.05	6.9	1,884	0.37%
2021/11/18	2.1	43.23	3	43.85	43.85	-0.9	1,839	-0.05%
2021/11/17	1	42.55	0	0.00	42.40	1	1,810	0.06%
2021/11/16	2	43.33	0	0.00	42.85	2	1,811	0.11%
2021/11/15	0	0.00	2	43.60	44.00	-2	1,806	-0.11%
2021/11/12	3	42.12	2	42.00	41.95	1	1,802	0.06%
2021/11/11	0	0.00	0	41.95	42.20	0	1,808	0.00%
2021/11/10	0	0.00	0	41.95	41.95	0	1,811	0.00%
2021/11/09	5	41.75	1	41.50	41.50	4	1,820	0.22%
2021/11/08	10	42.65	10	42.24	42.00	0	1,812	0.00%
2021/11/05	8	43.43	11	43.41	43.35	-3	1,815	-0.17%
2021/11/04	18	44.47	9	44.02	44.00	9	1,837	0.49%
2021/11/03	21	44.81	5	44.92	44.85	16	1,860	0.86%
2021/11/02	7	45.66	8	45.47	44.55	-1	1,924	-0.05%
2021/11/01	4	46.43	2	46.35	47.05	2	1,868	0.11%
2021/10/29	21	47.53	4	47.70	46.35	17	1,850	0.92%
2021/10/28	7	45.89	6	45.63	45.60	1	1,823	0.05%
2021/10/27	3	46.73	8	46.86	46.95	-5	1,831	-0.27%
2021/10/26	18	46.54	22	46.25	45.95	-4	1,743	-0.23%
2021/10/25	5	44.13	2	44.03	44.75	3	1,511	0.20%
2021/10/22	0	0.00	0	41.20	41.15	0	1,356	0.00%
2021/10/21	7	40.64	3	40.10	40.10	4	1,372	0.29%
2021/10/20	4	40.74	4	40.85	40.85	0	1,388	0.00%
2021/10/19	4	40.31	2.1	40.69	40.80	1.9	1,410	0.14%
2021/10/18	8	39.19	14.3	39.13	39.90	-6.3	1,462	-0.43%
2021/10/15	15	39.39	18	39.18	39.10	-3	1,528	-0.20%
2021/10/14	4	38.69	5	38.95	39.15	-1	1,648	-0.06%
2021/10/13	6	39.67	8.1	39.64	39.20	-2.1	1,774	-0.12%
2021/10/12	9	40.30	8	40.33	40.35	1	1,838	0.05%
2021/10/08	15	38.97	19	40.15	40.25	-4	1,906	-0.21%
2021/10/07	5	38.01	11	40.67	39.30	-6	1,957	-0.31%
2021/10/06	8	38.44	1	37.85	38.55	7	2,223	0.31%
2021/10/05	0	0.00	0	35.10	35.35	0	2,489	0.00%
2021/10/04	2	34.60	1	34.70	34.55	1	2,715	0.04%
2021/09/29	0	0.00	0	35.18	35.05	0	2,956	0.00%
2021/09/27	0	0.00	0	36.00	36.00	0	3,099	0.00%
2021/09/24	0	0.00	0	35.40	35.45	0	3,110	0.00%
2021/09/22	1	34.45	3	34.35	34.55	-2	3,200	-0.06%
2021/09/17	0.2	34.90	0	35.20	35.15	0.2	3,207	0.01%
2021/09/15	0	0.00	1	35.05	34.95	-1	3,262	-0.03%
2021/09/14	1	35.30	0	0.00	35.30	1	3,261	0.03%
2021/09/13	1	35.60	0	0.00	35.35	1	3,260	0.03%
2021/09/10	0	0.00	5	35.64	35.60	-5	3,261	-0.15%
2021/09/09	0	0.00	1.2	35.71	35.95	-1.2	3,257	-0.04%
2021/09/08	11	35.11	0	0.00	35.35	11	3,251	0.34%
2021/09/07	3	35.35	7	36.61	35.30	-4	3,238	-0.12%
2021/09/06	0.1	38.80	0	0.00	38.40	0.1	3,194	0.00%
2021/09/02	0	0.00	7	40.36	39.85	-7	3,177	-0.22%
2021/09/01	7	40.53	0	0.00	40.85	7	3,166	0.22%
2021/08/31	1	40.10	0	0.00	39.75	1	3,157	0.03%
2021/08/30	5.1	39.99	0	0.00	40.00	5.1	3,159	0.16%
2021/08/27	3	39.88	0	0.00	39.85	3	3,158	0.09%
2021/08/26	0.1	40.15	0	0.00	40.10	0.1	3,151	0.00%
2021/08/24	1	39.20	4	39.20	39.15	-3	3,150	-0.10%
2021/08/23	20	38.60	21	39.53	39.90	-1	3,151	-0.03%
2021/08/20	1	38.40	0	0.00	38.30	1	3,144	0.03%
2021/08/19	0	0.00	0	39.10	38.80	0	3,134	0.00%
2021/08/17	1.1	39.49	0	0.00	38.80	1.1	3,119	0.03%
2021/08/16	0	0.00	1	39.00	40.05	-1	3,113	-0.03%
2021/08/13	1	41.50	0	0.00	40.60	1	3,103	0.03%
2021/08/11	0.1	41.65	8	41.80	41.35	-8	3,087	-0.26%
2021/08/10	1	42.00	0	42.40	42.25	1	3,076	0.03%
2021/08/09	14	44.28	3	44.11	43.45	11	3,058	0.36%
2021/08/06	26	46.12	11.1	45.69	45.65	14.9	3,027	0.49%
2021/08/05	14	50.41	11	50.00	50.00	3	2,956	0.10%
2021/08/04	12	50.63	9	50.82	51.00	3	2,965	0.10%
2021/08/03	7	51.13	1	51.30	51.60	6	2,959	0.20%
2021/08/02	0	0.00	2	49.75	49.70	-2	2,871	-0.07%
2021/07/30	0	0.00	3	47.97	47.20	-3	2,832	-0.11%
2021/07/29	3	47.28	0	0.00	47.75	3	2,858	0.10%
2021/07/28	1	49.20	0	0.00	49.25	1	2,857	0.04%
2021/07/27	2	50.80	0	0.00	50.00	2	2,862	0.07%
2021/07/26	1	51.50	2	51.25	51.50	-1	2,864	-0.03%
2021/07/23	2	50.75	17	50.55	50.60	-15	2,863	-0.52%
2021/07/22	7	50.24	2	50.40	49.90	5	2,991	0.17%
2021/07/21	1	52.50	2	51.90	51.30	-1	2,966	-0.03%
2021/07/20	20	50.46	15	51.14	49.80	5	2,916	0.17%
2021/07/19	15	53.25	2	53.90	53.10	13	2,800	0.46%
2021/07/16	0.1	59.30	0	0.00	59.00	0.1	2,694	0.00%
2021/07/15	1	59.20	0	0.00	59.90	1	2,630	0.04%
2021/07/14	1	58.50	1	58.00	58.10	0	2,549	0.00%
2021/07/13	9	63.51	8	60.61	60.30	1	2,467	0.04%
2021/07/12	17	61.21	20	60.69	62.20	-3	2,129	-0.14%
2021/07/09	34	57.21	36	57.48	56.60	-2	1,790	-0.11%
2021/07/08	0	0.00	10	54.55	55.60	-10	1,611	-0.62%
2021/07/07	8	53.43	4	53.70	52.90	4	1,554	0.26%
2021/07/06	3	53.67	2	53.75	53.90	1	1,564	0.06%
2021/07/05	18.3	52.75	30.4	52.75	53.50	-12.1	1,550	-0.78%
2021/07/02	0	0.00	5.1	50.10	50.00	-5.1	1,462	-0.35%
2021/07/01	1	48.60	0	0.00	48.85	1	1,518	0.07%
2021/06/30	1	50.10	1	49.70	49.80	0	1,533	0.00%
2021/06/29	12	49.44	3	49.30	49.10	9	1,508	0.60%
2021/06/28	0	0.00	0	48.00	47.70	0	1,479	0.00%
2021/06/24	0	0.00	1	47.15	47.50	-1	1,514	-0.07%
2021/06/23	0	0.00	1	45.75	45.60	-1	1,631	-0.06%
2021/06/22	0	0.00	1	44.60	44.45	-1	1,652	-0.06%
2021/06/15	1	45.45	0	0.00	45.50	1	1,937	0.05%
2021/06/10	0	0.00	1	45.30	45.45	-1	2,090	-0.05%
2021/06/09	0	0.00	0	44.95	44.95	0	2,248	0.00%
2021/06/07	0	0.00	0	45.20	45.20	0	2,732	0.00%
2021/06/04	0.1	45.60	0	0.00	45.20	0.1	2,906	0.00%
2021/06/03	1	45.70	0	0.00	45.60	1	3,052	0.03%
2021/06/02	1	45.20	0	0.00	45.35	1	3,268	0.03%
2021/05/31	1	44.75	0	0.00	44.80	1	3,295	0.03%
2021/05/28	1	44.50	20	44.60	44.70	-19	3,333	-0.57%
2021/05/26	0.2	44.40	0	0.00	44.15	0.2	3,438	0.01%
2021/05/25	21	44.20	0	0.00	44.20	21	3,480	0.60%
2021/05/24	1	43.00	0	0.00	43.30	1	3,531	0.03%
2021/05/21	0.2	42.85	0	0.00	42.70	0.2	3,589	0.01%
2021/05/19	2	42.03	0.1	42.20	42.25	1.9	3,705	0.05%
2021/05/14	1	42.65	0	0.00	41.65	1	3,777	0.03%
2021/05/13	1	41.00	1	41.00	41.10	0	3,789	0.00%
2021/05/12	0.1	41.60	2	43.28	41.35	-2	3,825	-0.05%
2021/05/11	1	45.80	4	45.99	44.95	-3	3,860	-0.08%
2021/05/10	0	0.00	0	47.90	47.65	0	3,987	0.00%
2021/05/07	1	47.10	4	48.11	48.20	-3	4,695	-0.06%
2021/05/06	2	48.13	7	47.56	47.10	-5	5,281	-0.09%
2021/05/05	3	49.72	1	50.00	49.35	2	5,364	0.04%
2021/05/04	3	49.88	4	49.29	49.50	-1	5,383	-0.02%
2021/04/29	0	0.00	20	52.81	53.00	-20	5,449	-0.37%
2021/04/28	28	55.88	7	54.74	53.50	21	5,456	0.38%
2021/04/27	0	0.00	2	53.60	54.20	-2	5,339	-0.04%
2021/04/26	2	52.50	0	0.00	53.40	2	5,329	0.04%
2021/04/22	3	52.80	7	53.56	51.40	-4	5,444	-0.07%
2021/04/21	6	53.57	1	53.70	53.40	5	5,474	0.09%
2021/04/20	4	53.35	7	53.01	53.40	-3	5,476	-0.05%
2021/04/16	1	51.80	1	52.20	52.20	0	5,512	0.00%
2021/04/14	6	51.47	0	51.70	51.20	6	5,635	0.11%
2021/04/13	12	53.39	17	53.85	52.10	-5	5,751	-0.09%
2021/04/12	2	54.85	0	0.00	54.30	2	5,722	0.03%
2021/04/09	2	54.35	14	54.54	54.00	-12	5,678	-0.21%
2021/04/08	2	54.00	0	0.00	53.70	2	5,623	0.04%
2021/04/07	10	53.50	10	54.10	54.10	0	5,604	0.00%
2021/04/06	1	51.80	0	0.00	52.20	1	5,554	0.02%
2021/04/01	2	51.60	1	51.50	51.70	1	5,581	0.02%
2021/03/31	2	51.90	0	0.00	51.90	2	5,647	0.04%
2021/03/30	12	51.64	7	51.67	51.50	5	5,664	0.09%
2021/03/29	6	51.23	114	51.60	51.30	-108	5,688	-1.90%	大賣/鉅額交易
2021/03/26	20	51.37	1	50.70	51.30	19	5,934	0.32%
2021/03/25	10	54.10	0	0.00	53.10	10	5,912	0.17%
2021/03/24	3	53.00	0	0.00	53.10	3	5,918	0.05%
2021/03/23	5	53.10	1	52.50	52.60	4	5,938	0.07%
2021/03/22	6	54.88	17	53.71	53.70	-11	5,954	-0.18%
2021/03/19	14	54.30	1	54.60	54.20	13	5,932	0.22%
2021/03/18	15	54.27	20	54.74	55.10	-5	5,917	-0.08%
2021/03/17	2	53.65	31	54.03	54.00	-29	6,080	-0.48%
2021/03/16	0	0.00	1	54.20	53.00	-1	6,177	-0.02%
2021/03/15	33	54.31	35	54.37	54.40	-2	6,115	-0.03%
2021/03/12	86	54.59	58.1	56.20	56.30	27.9	6,010	0.46%
2021/03/11	55	53.50	32	53.77	54.10	23	5,761	0.40%
2021/03/10	38	52.97	27	53.51	53.30	11	5,629	0.20%
2021/03/09	40.1	52.31	7	52.09	52.10	33.1	5,481	0.60%
2021/03/08	5	52.48	5	52.70	52.80	0	5,370	0.00%
2021/03/05	1	49.80	14	49.94	49.55	-13	5,185	-0.25%
2021/03/04	2	50.20	4	50.90	50.40	-2	5,232	-0.04%
2021/03/03	3	49.38	3	50.45	50.10	0	5,562	0.00%
2021/03/02	3	52.30	5	51.54	50.10	-2	5,704	-0.04%
2021/02/26	3	51.00	23	51.11	51.00	-20	5,654	-0.35%
2021/02/25	24	50.98	9	50.60	51.80	15	5,621	0.27%
2021/02/24	17	51.08	13	51.08	50.50	4	5,586	0.07%
2021/02/23	15	50.49	6.2	50.92	50.70	8.8	5,540	0.16%
2021/02/22	6	51.12	6	50.38	50.70	0	5,541	0.00%
2021/02/19	5	48.60	2	48.60	49.20	3	5,493	0.05%
2021/02/18	1	48.50	0	48.30	48.50	1	5,452	0.02%
2021/02/17	1	46.60	0	0.00	47.00	1	5,409	0.02%
2021/02/04	0	46.75	0	0.00	46.30	0	5,354	0.00%
2021/02/03	1	46.55	0	0.00	46.30	1	5,347	0.02%
2021/02/02	3	46.38	3	46.30	46.35	0	5,354	0.00%
2021/02/01	2	46.38	52	47.05	46.20	-50	5,308	-0.94%
2021/01/29	29	53.19	33	52.06	48.70	-4	5,169	-0.08%
2021/01/28	78	53.32	53	53.00	54.10	25	4,456	0.56%
2021/01/27	36	48.91	22	48.60	49.25	14	3,864	0.36%
2021/01/26	2	48.15	2	48.00	47.20	0	3,749	0.00%
2021/01/25	0	0.00	6	47.57	47.65	-6	3,727	-0.16%
2021/01/22	8	47.91	9	47.44	47.20	-1	3,708	-0.03%
2021/01/21	1	46.10	3	46.10	46.15	-2	3,606	-0.06%
2021/01/20	5	45.64	0	0.00	45.65	5	3,589	0.14%
2021/01/19	8	47.81	1	48.20	47.65	7	3,550	0.20%
2021/01/18	2.2	47.86	5.1	47.66	48.15	-2.9	3,543	-0.08%
2021/01/15	5	47.15	5	48.38	46.85	0	3,464	0.00%
2021/01/14	4	46.79	7	48.12	48.10	-3	3,401	-0.09%
2021/01/13	1	46.45	0	0.00	46.45	1	3,385	0.03%
2021/01/12	8	47.19	1	46.60	46.45	7	3,394	0.21%
2021/01/11	4	48.21	2	48.25	47.85	2	3,362	0.06%
2021/01/08	6	48.35	9	48.63	47.50	-3	3,334	-0.09%
2021/01/07	14	48.42	6	48.35	48.30	8	3,254	0.25%
2021/01/06	7	48.36	12	49.27	47.80	-5	3,211	-0.16%
2021/01/05	0	0.00	0	46.75	46.75	0	3,066	0.00%
2021/01/04	0	0.00	1	46.85	46.90	-1	3,049	-0.03%
2020/12/31	0	0.00	1	46.60	46.70	-1	3,049	-0.03%
2020/12/30	0	0.00	30	46.60	46.55	-30	3,065	-0.98%
2020/12/29	1	46.90	0	0.00	46.75	1	3,084	0.03%
2020/12/28	5	47.95	13	48.38	47.55	-8	3,073	-0.26%
2020/12/25	17	47.97	9	47.78	48.00	8	3,029	0.26%
2020/12/24	5	46.76	3	46.88	46.65	2	2,955	0.07%
2020/12/23	9	46.44	12	46.25	46.00	-3	2,947	-0.10%
2020/12/22	39	48.64	20	48.56	45.70	19	2,953	0.64%
2020/12/21	10	47.75	13	47.76	48.10	-3	2,689	-0.11%
2020/12/18	2	46.13	1	45.90	45.85	1	2,605	0.04%
2020/12/17	7	46.61	4	46.59	46.35	3	2,616	0.11%
2020/12/16	3	46.38	3	46.87	46.75	0	2,609	0.00%
2020/12/15	2	46.20	0	0.00	45.00	2	2,561	0.08%
2020/12/14	1	47.45	4	47.30	47.20	-3	2,534	-0.12%
2020/12/11	7	47.11	46	47.61	48.00	-39	2,554	-1.53%
2020/12/10	4	45.76	76	46.51	47.50	-72	2,338	-3.08%
2020/12/09	1	45.50	1	45.90	45.60	0	2,236	0.00%
2020/12/08	2	46.55	19	45.89	45.90	-17	2,288	-0.74%
2020/12/07	35	45.61	39	46.35	46.45	-4	2,276	-0.18%
2020/12/04	0	0.00	10	45.00	44.55	-10	2,251	-0.44%
2020/12/03	5	44.68	15	45.03	44.35	-10	2,306	-0.43%
2020/12/02	3	45.90	4	46.35	45.35	-1	2,415	-0.04%
2020/12/01	0	0.00	2	45.43	45.80	-2	2,491	-0.08%
2020/11/30	3	45.52	3	45.75	45.45	0	2,629	0.00%
2020/11/27	74	46.95	19	46.63	46.40	55	2,873	1.91%
2020/11/26	0	0.00	7	45.96	46.20	-7	2,909	-0.24%
2020/11/25	10	42.35	4	42.05	42.00	6	3,130	0.19%
2020/11/24	0	0.00	50	41.93	41.80	-50	3,328	-1.50%
2020/11/23	0	0.00	1	42.35	42.15	-1	3,365	-0.03%
2020/11/20	0	0.00	0	43.15	42.50	0	3,472	0.00%
2020/11/19	2	43.30	2	43.10	42.95	0	3,566	0.00%
2020/11/18	7	42.09	11	41.96	42.55	-4	3,525	-0.11%
2020/11/17	5	41.50	0	0.00	41.30	5	3,537	0.14%
2020/11/16	7	41.77	0	0.00	41.70	7	3,607	0.19%
2020/11/12	8	41.55	0	41.25	41.20	8	3,877	0.21%
2020/11/11	2	41.83	0	0.00	41.50	2	4,000	0.05%
2020/11/10	100	42.36	11	42.63	42.30	89	4,013	2.22%
2020/11/06	10	40.35	5	40.55	40.35	5	4,062	0.12%
2020/11/05	5	41.00	22	41.10	41.00	-17	4,180	-0.41%
2020/11/04	0	0.00	0	40.85	41.00	0	4,382	0.00%
2020/11/03	0	0.00	13	40.50	40.50	-13	4,466	-0.29%
2020/11/02	0	0.00	56	40.00	40.15	-56	4,555	-1.23%
2020/10/30	3	40.97	0	0.00	40.75	3	4,667	0.06%
2020/10/29	7	41.25	1	41.20	41.30	6	4,687	0.13%
2020/10/28	4	42.20	21	42.00	41.90	-17	4,687	-0.36%
2020/10/27	4.1	42.98	1.1	42.97	43.00	3.1	4,684	0.07%
2020/10/26	11	43.67	0	0.00	43.25	11	4,742	0.23%
2020/10/23	1.1	42.81	0	0.00	43.20	1.1	4,736	0.02%
2020/10/21	2	44.25	2	43.40	43.10	0	4,744	0.00%
2020/10/16	0	0.00	1	42.15	41.50	-1	4,761	-0.02%
2020/10/15	1	43.05	0	0.00	42.10	1	4,765	0.02%
2020/10/13	1	41.20	1	41.85	41.80	0	4,847	0.00%
2020/10/08	20	42.00	1	42.15	42.00	19	4,823	0.39%
2020/10/07	31	43.26	4	43.25	42.90	27	4,805	0.56%
2020/10/06	64	44.18	1	44.35	44.20	63	4,780	1.32%
2020/10/05	1	43.40	2	43.00	43.90	-1	4,763	-0.02%
2020/09/30	1	42.30	0	43.00	42.85	1	4,759	0.02%
2020/09/29	1	42.10	0	0.00	42.30	1	4,779	0.02%
2020/09/28	1	42.10	1	42.20	42.10	0	4,928	0.00%
2020/09/25	2	40.88	0	0.00	41.00	2	4,907	0.04%
2020/09/24	3	42.80	0	0.00	42.60	3	4,856	0.06%
2020/09/23	2	43.60	0	0.00	44.00	2	4,827	0.04%
2020/09/21	5	44.77	4	44.43	44.40	1	4,753	0.02%
2020/09/17	0	0.00	26	44.09	44.55	-26	4,694	-0.55%
2020/09/16	3	44.60	0	0.00	44.50	3	4,658	0.06%
2020/09/15	10	43.27	3	43.38	43.25	7	4,596	0.15%
2020/09/14	2	42.63	3	41.55	43.20	-1	4,575	-0.02%
2020/09/11	0	0.00	1	42.90	41.80	-1	4,524	-0.02%
2020/09/10	1	44.65	2	44.25	44.10	-1	4,443	-0.02%
2020/09/09	14	44.22	2	44.35	44.20	12	4,399	0.27%
2020/09/08	3	45.15	9	44.79	44.65	-6	4,337	-0.14%
2020/09/07	21	46.46	22	46.37	44.85	-1	4,267	-0.02%
2020/09/04	10	45.92	4	46.50	45.60	6	4,135	0.15%
2020/09/03	19	47.87	16	47.72	46.90	3	4,027	0.07%
2020/09/02	40	48.57	28	48.50	48.80	12	3,867	0.31%
2020/09/01	16	49.63	27	49.31	50.00	-11	3,582	-0.31%
2020/08/31	39	47.33	24.1	47.25	47.90	14.9	3,227	0.46%
2020/08/28	2	43.10	21	44.12	45.50	-19	2,841	-0.67%
2020/08/27	13	41.70	18	41.59	41.75	-5	2,695	-0.19%
2020/08/26	9	43.23	18	42.83	42.70	-9	2,649	-0.34%
2020/08/25	1.1	41.97	9	42.12	42.25	-7.9	2,534	-0.31%
2020/08/24	2	39.33	0	0.00	39.50	2	2,425	0.08%
2020/08/21	3	39.02	11	39.08	39.05	-8	2,401	-0.33%
2020/08/20	10	38.22	0	0.00	38.05	10	2,361	0.42%
2020/08/19	8	41.48	3	42.20	40.85	5	2,286	0.22%
2020/08/18	32	42.49	4	44.14	42.10	28	2,215	1.26%
2020/08/17	7	41.98	27	42.68	43.10	-20	2,008	-1.00%
2020/08/13	7	40.57	1	41.60	39.35	6	1,851	0.32%
2020/08/12	11	41.38	1	41.35	41.20	10	1,776	0.56%
2020/08/11	11	42.46	10	43.57	42.20	1	1,720	0.06%
2020/08/10	3	42.55	7	42.94	43.00	-4	1,591	-0.25%
2020/08/07	1	40.75	7	40.19	39.90	-6	1,386	-0.43%
2020/08/06	10.1	39.04	2	40.60	38.55	8.1	1,297	0.62%
2020/08/05	3	38.53	27	38.27	39.40	-24	1,204	-1.99%
2020/08/04	1.1	35.99	11	36.13	35.85	-10	1,084	-0.92%
2020/08/03	0	0.00	1	35.40	34.80	-1	1,060	-0.09%
2020/07/30	1	34.70	0	0.00	34.90	1	1,082	0.09%
2020/07/29	1	32.00	1	33.00	34.30	0	1,057	0.00%
2020/07/27	1	33.00	0	0.00	32.95	1	1,042	0.10%
2020/07/23	1	34.00	0	33.80	33.75	1	956	0.10%
2020/07/22	0	0.00	3	34.33	34.45	-3	941	-0.32%
2020/07/21	13	34.62	3	34.72	34.45	10	928	1.08%
2020/07/20	1	35.10	0	0.00	34.75	1	915	0.11%
2020/07/17	6	34.90	32	35.89	33.85	-26	896	-2.90%
2020/07/16	0	0.00	2	33.65	33.65	-2	810	-0.25%
2020/07/15	4	33.26	3	33.68	33.10	1	805	0.12%
2020/07/14	2	33.58	0	0.00	33.30	2	801	0.25%
2020/07/13	0	0.00	5	33.00	33.30	-5	795	-0.63%
2020/07/10	0	0.00	3	33.00	32.20	-3	787	-0.38%
2020/07/09	2	34.38	1	34.25	34.25	1	770	0.13%
2020/07/08	0	0.00	31	34.53	34.55	-31	754	-4.11%
2020/07/07	16	34.58	45	35.34	33.90	-29	720	-4.02%
2020/06/30	0	0.00	0	30.20	30.25	0	543	0.00%
2020/06/29	3	30.05	0	0.00	30.10	3	546	0.55%
2020/06/23	1	30.40	0	0.00	30.40	1	548	0.18%
2020/06/19	3	30.20	0	0.00	30.40	3	549	0.55%
2020/06/18	2	30.35	0	0.00	30.40	2	546	0.37%
2020/06/17	5	30.81	0	0.00	30.80	5	540	0.93%
2020/06/15	8	30.78	0	0.00	30.60	8	549	1.46%
2020/06/11	2	31.65	0	0.00	31.00	2	555	0.36%
2020/06/10	10	32.43	0	0.00	32.10	10	553	1.81%
2020/06/09	0	0.00	3	32.80	32.65	-3	556	-0.54%
2020/06/08	16	32.77	1	33.20	32.95	15	552	2.72%
2020/06/05	1	34.35	4	33.10	34.00	-3	531	-0.56%
2020/06/04	2	32.65	22	32.73	32.80	-20	495	-4.04%
2020/06/03	26	33.19	14	32.64	33.30	12	472	2.54%
2020/06/02	0	0.00	3	30.30	30.40	-3	407	-0.74%
2020/06/01	1	30.00	0	0.00	30.10	1	403	0.25%
2020/05/28	0	0.00	0	29.15	29.15	0	400	0.00%
2020/05/27	0.1	30.15	1	30.00	30.15	-0.9	402	-0.22%
2020/05/25	0	0.00	0	29.50	29.45	0	400	0.00%
2020/05/19	0	0.00	1.1	29.24	29.75	-1.1	391	-0.28%
2020/05/15	0	0.00	3	29.25	29.35	-3	388	-0.77%
2020/05/14	0	0.00	2	29.68	29.00	-2	385	-0.52%
2020/05/13	2	30.35	2	30.55	30.55	0	382	0.00%
2020/05/12	2	30.15	1	30.60	30.60	1	383	0.26%
2020/05/08	0	0.00	1	31.25	30.40	-1	372	-0.27%
2020/05/06	0	0.00	13	31.15	30.80	-13	349	-3.72%
2020/05/05	8	30.80	13	30.69	29.50	-5	319	-1.56%
2020/05/04	0	0.00	2	30.00	30.60	-2	277	-0.72%
2020/04/29	0.4	27.70	0	0.00	27.70	0.4	252	0.14%
2020/04/27	0	0.00	0	26.85	27.00	0	258	0.00%
2020/03/31	2	20.70	4	20.45	20.45	-2	267	-0.75%
2020/03/27	0	21.50	0	0.00	20.10	0	273	0.00%
2020/03/20	1	18.30	1	18.75	18.30	0	264	0.00%
2020/03/13	1	22.00	0	0.00	21.90	1	239	0.42%
2020/03/12	0	0.00	0	24.00	24.00	0	230	0.00%
2020/03/10	0	0.00	0	26.35	26.35	0	222	0.00%
2020/03/09	2	26.25	0	0.00	26.25	2	220	0.91%
2020/03/05	0	0.00	0	27.40	27.40	0	213	0.00%
2020/03/04	0	0.00	0	29.30	26.80	0	213	0.00%
2020/03/03	0	0.00	0	26.90	26.90	0	215	0.00%
2020/02/27	0	0.00	0	27.25	27.25	0	218	0.00%
2020/02/21	0	0.00	0	31.10	27.95	0	222	0.00%
2020/02/18	1	27.70	0	28.00	27.70	1	227	0.44%
2020/02/17	1	27.80	0	0.00	27.75	1	226	0.44%
2020/02/14	6	28.10	0	28.00	28.00	6	225	2.66%
2020/02/12	10	28.50	0	28.50	28.50	10	229	4.35%
2020/02/10	0	28.10	0	0.00	28.00	0	234	0.00%
2020/01/31	1	28.70	0	0.00	28.85	1	239	0.42%
2020/01/30	6	28.95	0	0.00	28.55	6	239	2.51%
2020/01/20	1	31.05	0	0.00	31.10	1	231	0.43%
2020/01/14	27	29.60	0	0.00	29.65	27	215	12.55%
2020/01/02	1	30.95	0	0.00	31.05	1	206	0.48%
2019/12/31	0	0.00	1	30.70	30.55	-1	212	-0.47%
2019/12/27	1	30.80	0	0.00	30.80	1	211	0.47%
2019/12/25	0	0.00	1	30.90	30.85	-1	213	-0.47%
2019/12/24	0	0.00	0.2	30.50	30.50	-0.2	205	-0.10%
2019/12/20	0	0.00	0	33.30	30.15	0	203	0.00%
2019/12/12	0	0.00	2	30.70	30.70	-2	199	-1.00%
2019/12/10	0	0.00	2	30.80	30.75	-2	198	-1.01%
2019/12/09	0	0.00	1	31.00	30.70	-1	196	-0.51%
2019/12/03	0	0.00	0.1	30.30	30.30	-0.1	192	-0.05%
2019/11/28	1	30.70	1	30.60	30.55	0	190	0.00%
2019/11/25	0	0.00	0	30.10	30.30	0	179	0.00%
2019/11/12	0	0.00	0	30.05	30.05	0	176	0.00%
2019/11/11	0	0.00	0	29.85	29.85	0	176	0.00%
2019/11/05	0	0.00	0	30.20	30.35	0	157	0.00%
2019/11/04	8	30.15	0	0.00	30.20	8	154	5.16%
2019/10/31	1	30.20	0	0.00	30.05	1	154	0.65%
2019/10/23	0	0.00	1	29.60	29.85	-1	162	-0.62%
2019/10/22	0	0.00	16	29.60	29.65	-16	169	-9.44%
2019/10/18	1	30.10	0	0.00	30.05	1	168	0.59%
2019/10/16	7	29.90	0	0.00	29.90	7	177	3.95%
2019/10/15	6	30.30	0	30.40	30.10	6	175	3.41%
2019/10/14	0	0.00	4	30.05	30.05	-4	172	-2.31%
2019/10/09	2	29.60	0	0.00	29.70	2	170	1.18%
2019/10/08	12	30.05	0	0.00	30.00	12	172	6.97%
2019/10/01	0	0.00	1	28.65	28.60	-1	165	-0.60%
2019/09/23	1	28.45	0	0.00	28.45	1	174	0.57%
2019/09/09	0	0.00	0	29.50	29.45	0	184	0.00%
2019/09/06	0	0.00	0	29.50	29.40	0	184	0.00%
2019/09/05	4	29.50	0	0.00	29.50	4	184	2.17%
2019/08/30	0	0.00	14	29.08	29.00	-14	187	-7.46%
2019/08/22	5	29.99	1	30.05	29.80	4	194	2.06%
2019/08/21	9	29.75	0	0.00	29.90	9	192	4.67%
2019/08/16	3	28.20	0	0.00	28.40	3	188	1.59%
2019/08/15	0	0.00	0	29.30	28.20	0	189	0.00%
2019/08/07	0	0.00	0	28.70	28.35	0	203	0.00%
2019/07/29	1	29.70	0	0.00	29.80	1	269	0.37%
2019/07/25	1	31.95	0	0.00	31.95	1	265	0.38%
2019/07/24	1	32.40	0	0.00	32.30	1	254	0.39%
2019/07/18	0	0.00	1	33.10	33.40	-1	272	-0.37%
2019/07/12	7	32.46	1	32.75	32.40	6	288	2.08%
2019/07/08	1	32.60	0	0.00	32.60	1	299	0.33%
2019/07/04	0	0.00	1	32.40	32.45	-1	308	-0.32%
2019/06/17	1	30.15	0	0.00	30.20	1	347	0.29%
2019/06/13	1	29.30	0	0.00	29.40	1	360	0.28%
2019/06/04	1	29.05	0	0.00	29.00	1	381	0.26%
2019/06/03	1	28.90	0	0.00	28.80	1	389	0.26%
2019/05/23	2	27.85	0	28.10	27.90	2	479	0.42%
2019/05/14	1	28.10	0	0.00	28.10	1	599	0.17%
2019/05/13	2	27.85	0	0.00	27.80	2	603	0.33%
2019/05/10	0	0.00	0	31.00	30.85	0	564	0.00%
2019/04/25	0	0.00	0	33.55	33.70	0	566	0.00%
2019/04/24	0	0.00	2	33.10	33.10	-2	553	-0.36%
2019/04/23	2	32.15	2	31.95	32.15	0	544	0.00%
2019/04/22	2	32.20	0	0.00	32.10	2	540	0.37%
2019/04/12	2	32.85	0	0.00	32.90	2	557	0.36%
2019/04/10	1	33.80	0	0.00	33.90	1	546	0.18%
2019/04/08	6	33.82	0	0.00	33.75	6	545	1.10%
2019/04/02	4	33.85	0	0.00	33.80	4	548	0.73%
2019/03/29	1	33.85	1	34.10	34.05	0	561	0.00%
2019/03/27	0	0.00	4	33.60	33.50	-4	595	-0.67%
2019/03/22	0	34.10	0	0.00	34.15	0	636	0.00%
2019/03/21	0	34.50	0	0.00	34.45	0	642	0.00%
2019/03/18	0	0.00	20	33.81	34.20	-20	726	-2.75%
2019/03/08	1	33.65	0	0.00	34.50	1	922	0.11%
2019/03/06	4	34.65	0	0.00	34.60	4	947	0.42%
2019/03/05	1	35.65	0	0.00	35.50	1	941	0.11%
2019/02/25	12	36.00	5	36.24	35.80	7	940	0.74%
2019/02/22	0	0.00	2	35.23	35.50	-2	937	-0.21%
2019/02/21	0	0.00	2	35.25	35.45	-2	995	-0.20%
2019/02/20	10	36.10	0	35.65	35.60	10	1,024	0.98%
2019/02/19	0	0.00	15	35.23	35.30	-15	1,017	-1.47%
2019/02/18	5	35.06	0	0.00	35.15	5	1,013	0.49%
2019/02/15	12	35.23	9	34.91	34.85	3	1,011	0.30%
2019/02/14	12	35.85	14	35.89	35.65	-2	1,008	-0.20%
2019/02/12	5	33.80	5	34.00	34.00	0	966	0.00%
2019/02/11	0	0.00	3	32.85	33.00	-3	958	-0.31%
2019/01/29	1	32.60	0	0.00	32.70	1	974	0.10%
2019/01/28	1	33.30	0	33.20	33.20	1	981	0.10%
2019/01/24	0	0.00	2	33.05	33.25	-2	1,005	-0.20%
2019/01/22	0	0.00	0	32.70	32.70	0	1,027	0.00%
2019/01/18	0	0.00	3	32.92	32.90	-3	1,059	-0.28%
2019/01/15	0	0.00	0	36.15	33.00	0	1,087	0.00%
2019/01/10	0	0.00	0	34.00	33.00	0	1,114	0.00%
2019/01/08	5	32.50	5	33.25	33.25	0	1,157	0.00%
2019/01/07	0	0.00	2	32.00	32.00	-2	1,151	-0.17%
2019/01/03	1	32.80	0	0.00	32.65	1	1,213	0.08%
2018/12/26	2	32.65	1	32.90	32.55	1	1,326	0.08%
2018/12/25	2	32.80	0	0.00	32.80	2	1,345	0.15%
2018/12/19	0	0.00	0	33.30	33.30	0	1,420	0.00%
2018/12/18	2	33.90	0	0.00	33.70	2	1,490	0.13%
2018/12/17	1	34.40	0	0.00	34.40	1	1,498	0.07%
2018/12/14	2	34.85	0	0.00	34.75	2	1,511	0.13%
2018/12/13	4	35.71	6	35.88	35.40	-2	1,551	-0.13%
2018/12/12	3	36.25	3	35.75	35.40	0	1,611	0.00%
2018/12/11	8	35.36	0	0.00	34.90	8	1,658	0.48%
2018/12/10	5	36.00	7	36.06	35.55	-2	1,687	-0.12%
2018/12/06	14	35.77	7	35.37	33.30	7	1,759	0.40%
2018/12/05	1	34.35	0	0.00	34.70	1	1,832	0.05%
2018/12/04	5	34.76	0	0.00	34.05	5	1,894	0.26%
2018/11/29	0	0.00	4	34.10	33.80	-4	2,500	-0.16%
2018/11/27	0	0.00	5	33.90	33.35	-5	2,810	-0.18%
2018/11/21	5	32.90	0	0.00	32.80	5	3,068	0.16%
2018/11/20	2	33.70	4	33.49	33.25	-2	3,102	-0.06%
2018/11/19	0	0.00	2	32.00	32.50	-2	3,125	-0.06%
2018/11/16	0	0.00	1	30.40	30.35	-1	3,206	-0.03%
2018/11/14	0	0.00	3	30.30	29.90	-3	3,490	-0.09%
2018/11/01	2	31.35	0	0.00	31.30	2	4,010	0.05%
2018/10/31	1	30.00	0	0.00	30.95	1	4,001	0.02%
2018/10/26	1	30.00	0	0.00	29.05	1	4,041	0.02%
2018/10/25	0	30.70	0	0.00	30.55	0	4,014	0.00%
2018/10/19	0	0.00	10	31.96	32.40	-10	3,983	-0.25%
2018/10/18	1	32.70	5	32.94	32.80	-4	3,975	-0.10%
2018/10/17	1	34.50	1	33.00	32.95	0	3,970	0.00%
2018/10/16	1	33.40	1	33.70	33.70	0	3,946	0.00%
2018/10/12	0	32.00	5	31.83	31.75	-5	3,941	-0.13%
2018/10/09	2	36.90	1	36.80	36.10	1	3,949	0.03%
2018/10/05	2	37.40	1	37.35	37.30	1	3,989	0.03%
2018/10/04	2	38.65	1	38.95	38.60	1	3,942	0.03%
2018/10/03	1	39.10	1	39.60	38.90	0	3,925	0.00%
2018/10/02	2	40.25	2	39.95	39.80	0	3,899	0.00%
2018/10/01	0	0.00	8	39.29	39.30	-8	3,850	-0.21%
2018/09/28	2	39.38	1	38.95	39.10	1	3,845	0.03%
2018/09/27	11	40.30	2	40.38	39.85	9	3,827	0.24%
2018/09/26	1	39.60	2	40.03	40.30	-1	3,796	-0.03%
2018/09/25	13	40.13	10	40.14	39.95	3	3,778	0.08%
2018/09/21	2	38.25	1	38.50	38.45	1	3,700	0.03%
2018/09/20	5	38.06	5	38.25	38.20	0	3,682	0.00%
2018/09/19	7	38.91	2	38.93	38.25	5	3,644	0.14%
2018/09/18	6	39.49	4	39.06	39.00	2	3,597	0.06%
2018/09/17	8	41.22	1	40.85	40.85	7	3,515	0.20%
2018/09/14	7	42.88	5	43.10	42.85	2	3,433	0.06%
2018/09/13	29	43.35	3	42.83	42.75	26	3,381	0.77%
2018/09/12	3	44.25	3	44.25	44.70	0	3,314	0.00%
2018/09/11	9	44.17	24	44.18	45.00	-15	3,213	-0.47%
2018/09/10	3	42.43	3.1	42.29	41.90	-0.1	3,093	0.00%
2018/09/07	11	43.23	10	43.22	43.45	1	3,027	0.03%
2018/09/06	45.1	45.05	39	46.47	43.95	6.1	2,903	0.21%
2018/09/05	13	44.97	14	45.12	45.00	-1	2,531	-0.04%
2018/09/04	16	45.65	14	45.04	46.00	2	2,518	0.08%
2018/09/03	7	44.05	16	45.75	43.95	-9	2,366	-0.38%
2018/08/31	16	43.79	23	43.46	43.85	-7	2,195	-0.32%
2018/08/30	10	42.33	1	41.60	42.35	9	2,094	0.43%
2018/08/29	0	0.00	1	40.40	40.60	-1	2,024	-0.05%
2018/08/28	3	40.17	1	39.80	39.80	2	2,008	0.10%
2018/08/27	2	39.33	9	39.43	40.25	-7	1,993	-0.35%
2018/08/24	19	39.58	13	39.78	39.10	6	1,960	0.31%
2018/08/23	18	42.11	22	43.07	41.20	-4	1,910	-0.21%
2018/08/22	30	43.47	2	42.40	42.90	28	1,888	1.48%
2018/08/21	8	43.27	19	43.40	43.55	-11	1,802	-0.61%
2018/08/20	9	42.53	19	42.40	42.05	-10	1,618	-0.62%
2018/08/17	18	42.57	21	42.71	41.40	-3	1,440	-0.21%
2018/08/16	6	39.40	4	40.00	40.80	2	1,178	0.17%
2018/08/15	5	39.58	5	39.35	39.05	0	1,117	0.00%
2018/08/06	3	38.30	0	0.00	38.20	3	1,070	0.28%
2018/08/03	2	38.85	0	0.00	38.60	2	1,081	0.18%
2018/08/02	0	0.00	4	38.20	38.05	-4	1,065	-0.38%
2018/08/01	0	0.00	2	37.40	37.35	-2	1,035	-0.19%
2018/07/31	3	37.25	0	0.00	37.30	3	1,063	0.28%
2018/07/30	0	0.00	1	37.95	37.50	-1	1,079	-0.09%
2018/07/24	3	37.40	0	0.00	37.50	3	1,090	0.28%
2018/07/20	0	0.00	0	40.00	37.60	0	1,101	0.00%
2018/07/19	0	0.00	1	38.85	38.30	-1	1,103	-0.09%
2018/07/18	1	40.05	0.1	40.30	40.50	0.9	1,100	0.08%
2018/07/17	13	39.75	0	40.25	39.55	13	1,057	1.23%
2018/07/16	3	40.13	0	0.00	40.15	3	1,050	0.29%
2018/07/13	7	39.16	7	39.87	40.25	0	1,016	0.00%
2018/07/06	0	0.00	0	36.70	36.90	0	1,062	0.00%
2018/07/05	0	0.00	2	37.50	37.10	-2	1,087	-0.18%
2018/07/03	0	0.00	15	37.81	37.70	-15	1,135	-1.32%
2018/06/27	5	37.50	0	0.00	37.50	5	1,146	0.44%
2018/06/22	0	0.00	1	38.10	37.75	-1	1,170	-0.09%
2018/06/14	0	0.00	2	40.00	39.55	-2	1,215	-0.16%
2018/06/13	0	0.00	2	40.33	40.10	-2	1,218	-0.16%
2018/06/12	8	39.95	2	41.10	40.60	6	1,226	0.49%
2018/06/11	2	39.70	2	39.45	39.40	0	1,138	0.00%
2018/06/08	2	39.20	0	0.00	39.20	2	1,259	0.16%
2018/06/07	0	0.00	6	40.58	39.55	-6	1,281	-0.47%
2018/06/06	3	39.80	0	0.00	39.10	3	1,254	0.24%
2018/06/04	2	38.80	3	38.90	38.65	-1	1,283	-0.08%
2018/06/01	5	38.84	2	39.00	38.80	3	1,297	0.23%
2018/05/31	1	38.40	2	38.40	38.25	-1	1,297	-0.08%
2018/05/30	13.1	38.67	23	38.88	39.20	-9.9	1,278	-0.77%
2018/05/29	1	36.60	0	0.00	36.70	1	1,197	0.08%
2018/05/24	1	37.40	0	0.00	37.25	1	1,253	0.08%
2018/05/22	4	38.10	0	0.00	37.35	4	1,407	0.28%
2018/05/21	0	0.00	1.5	37.77	37.90	-1.5	1,430	-0.10%
2018/05/18	0	0.00	0.5	37.10	37.30	-0.5	1,437	-0.04%
2018/05/15	1	37.45	0	0.00	37.50	1	1,507	0.07%
2018/05/14	0	0.00	1	38.50	38.20	-1	1,575	-0.06%
2018/05/11	1	38.25	0	0.00	38.00	1	1,589	0.06%
2018/05/10	9	39.12	4	38.90	38.85	5	1,587	0.31%
2018/05/09	2	39.35	0	0.00	39.25	2	1,604	0.12%
2018/05/08	1	39.10	0	0.00	39.25	1	1,660	0.06%
2018/05/07	0	0.00	3	39.73	39.90	-3	1,679	-0.18%
2018/05/04	0	0.00	4	37.60	38.60	-4	1,722	-0.23%
2018/05/02	1	38.70	0	0.00	38.60	1	1,804	0.06%
2018/04/30	2	38.80	0	0.00	38.80	2	1,841	0.11%
2018/04/25	2	38.48	3	39.05	38.90	-1	2,174	-0.05%
2018/04/24	2	38.60	0	0.00	38.65	2	2,774	0.07%
2018/04/23	1	39.90	0	0.00	39.90	1	3,072	0.03%
2018/04/19	1	40.90	0	0.00	41.00	1	3,071	0.03%
2018/04/16	13	41.88	3	42.05	41.40	10	3,106	0.32%
2018/04/11	1	41.55	6	42.07	41.35	-5	3,096	-0.16%
2018/04/10	3	41.83	1	41.70	41.35	2	3,103	0.06%
2018/04/03	0	0.00	1	40.05	39.90	-1	3,147	-0.03%
2018/03/31	0	0.00	3	39.48	39.45	-3	3,164	-0.09%
2018/03/30	1	39.30	0	0.00	39.50	1	3,175	0.03%
2018/03/27	10	40.60	3	40.52	40.40	7	3,248	0.22%
2018/03/26	3	40.12	0	0.00	40.15	3	3,263	0.09%
2018/03/20	5	41.40	0	0.00	40.95	5	3,378	0.15%
2018/03/19	0	0.00	2	41.93	41.80	-2	3,605	-0.06%
2018/03/16	1	42.85	0	0.00	42.25	1	3,648	0.03%
2018/03/14	4	42.96	9	42.48	42.40	-5	3,863	-0.13%
2018/03/13	0.3	41.20	0	0.00	41.30	0.3	3,910	0.01%
2018/03/12	2.3	41.34	0	0.00	41.30	2.3	4,232	0.05%
2018/03/08	6	40.35	6	40.40	40.30	0	4,244	0.00%
2018/03/07	4	41.10	4	39.85	39.75	0	4,250	0.00%
2018/03/06	4	41.58	5	41.16	41.05	-1	4,254	-0.02%
2018/03/05	0	0.00	1	42.10	41.20	-1	4,258	-0.02%
2018/03/02	0	0.00	0	41.30	41.40	0	4,264	0.00%
2018/02/27	5	41.50	0	0.00	41.05	5	4,280	0.12%
2018/02/26	0	0.00	0	41.70	41.70	0	4,283	0.00%
2018/02/23	2	42.34	3	42.92	42.10	-1	4,274	-0.02%
2018/02/22	5	40.81	5.1	40.92	41.60	-0.1	4,244	0.00%
2018/02/21	6.1	39.08	2	39.30	39.75	4.1	4,195	0.10%
2018/02/09	0	0.00	1	36.25	37.90	-1	4,216	-0.02%
2018/02/08	1	38.20	0	0.00	39.00	1	4,233	0.02%
2018/02/07	3	39.40	3	39.00	38.10	0	4,301	0.00%
2018/02/06	0	0.00	1	39.80	37.30	-1	4,293	-0.02%
2018/01/31	0.5	42.40	1	42.65	42.50	-0.5	4,375	-0.01%
2018/01/29	2	42.48	1	42.20	42.20	1	4,369	0.02%
2018/01/25	4	43.74	3	43.90	42.80	1	4,448	0.02%
2018/01/24	0	0.00	2	43.10	42.90	-2	4,453	-0.04%
2018/01/23	10	44.37	3	44.82	43.60	7	4,506	0.16%
2018/01/22	4	44.76	13	44.60	45.10	-9	4,513	-0.20%
2018/01/19	12	43.35	9	44.12	43.10	3	4,447	0.07%
2018/01/18	48	46.00	30	45.52	44.70	18	4,372	0.41%
2018/01/17	9	42.74	14	43.33	44.10	-5	3,819	-0.13%
2018/01/16	1	39.40	5	40.00	40.10	-4	3,550	-0.11%
2018/01/15	0	0.00	2.1	39.45	39.40	-2.1	3,586	-0.06%
2018/01/12	0.1	39.75	2	39.40	39.75	-2	3,637	-0.05%
2018/01/11	1	38.70	11	38.40	38.65	-10	3,763	-0.27%
2018/01/10	1	39.50	0.1	39.10	39.10	1	3,852	0.02%
2018/01/09	1.1	40.51	2	40.23	39.85	-1	3,958	-0.02%
2018/01/08	1	40.75	3	41.12	39.80	-2	4,004	-0.05%
2018/01/05	3	40.67	10	41.20	40.70	-7	4,096	-0.17%
2018/01/04	1	41.65	1	41.00	41.10	0	4,174	0.00%
2018/01/03	11	41.41	4	41.38	41.40	7	4,268	0.16%
2018/01/02	2	40.10	0	40.50	40.50	2	4,369	0.05%