能率 (5392)-台新-高雄券商分點個股進出

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

能率

(5392)

可現股當沖

股價
27.05
漲跌
▼0.65
漲幅
-2.35%
成交量
1,895張
產業
上櫃光電類股
115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

能率 (5392)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	8.1	28.05	0	28.15	27.05	8.1	1,226	0.66%
2024/05/02	7	27.81	24	27.41	27.70	-17	1,196	-1.42%
2024/04/30	57	28.06	51	28.45	27.30	6	1,166	0.51%
2024/04/29	79	27.98	3.3	28.34	28.30	75.7	1,056	7.17%
2024/04/26	0	0.00	0.1	25.95	26.00	-0.1	947	-0.01%
2024/04/25	6	26.00	6	26.15	26.10	0	936	0.00%
2024/04/23	0	0.00	10	24.80	25.05	-10	890	-1.12%
2024/04/22	1	24.70	2.1	24.66	24.60	-1.1	896	-0.12%
2024/04/19	10	24.78	6.1	24.93	24.85	3.9	888	0.44%
2024/04/18	2	25.70	0	26.15	25.55	2	873	0.23%
2024/04/17	0	26.13	0.1	26.45	26.00	0	859	-0.01%
2024/04/16	6	26.12	3	25.67	25.35	3	837	0.36%
2024/04/15	18	27.41	6.1	27.30	26.80	12	809	1.48%
2024/04/12	9	27.11	5	27.62	27.65	4	768	0.52%
2024/04/11	0	0.00	0.1	26.10	26.00	-0.1	641	-0.02%
2024/04/10	0.2	26.05	3.1	26.10	25.70	-2.9	593	-0.49%
2024/04/03	2	24.10	0	0.00	24.35	2	512	0.39%
2024/04/01	0	23.58	0	0.00	23.55	0	486	0.00%
2024/03/29	1	23.10	0	0.00	23.50	1	479	0.22%
2024/03/28	0	0.00	0.1	23.35	23.15	-0.1	470	-0.02%
2024/03/27	2	22.90	0	0.00	23.00	2	452	0.44%
2024/03/26	1	23.05	1	23.15	22.90	0	449	0.00%
2024/03/25	7	23.25	0	0.00	23.20	7	445	1.57%
2024/03/21	2	23.15	0	0.00	23.10	2	441	0.45%
2024/03/20	0	22.95	2	22.80	22.85	-2	433	-0.46%
2024/03/15	3	23.23	0	0.00	23.20	3	421	0.71%
2024/03/07	0	0.00	2	24.80	24.50	-2	425	-0.47%
2024/03/05	1	24.75	0	0.00	24.80	1	423	0.24%
2024/02/23	1	24.25	0	0.00	24.25	1	446	0.22%
2024/02/16	0	23.45	0	0.00	24.10	0	412	0.00%
2024/02/02	0.1	23.55	0	0.00	23.40	0.1	418	0.03%
2024/01/29	0.1	24.10	0	0.00	23.85	0.1	410	0.01%
2024/01/26	1	24.00	1	23.95	23.85	0	406	0.00%
2024/01/15	0	0.00	1	24.10	24.10	-1	417	-0.24%
2024/01/12	0	24.00	0	0.00	23.80	0	432	0.01%
2024/01/11	1	24.15	2	24.20	23.85	-1	430	-0.23%
2024/01/10	1	23.65	0	0.00	23.70	1	438	0.23%
2024/01/09	1	23.60	3	23.68	23.70	-2	445	-0.45%
2024/01/08	0	0.00	2	23.95	23.90	-2	450	-0.44%
2024/01/05	1	24.35	1	24.50	24.05	0	452	0.00%
2024/01/04	0	0.00	0	23.75	23.70	0	451	0.00%
2024/01/03	0	0.00	0	23.90	23.75	0	478	0.00%
2023/12/25	0	0.00	0.3	23.75	23.70	-0.3	588	-0.04%
2023/12/19	0	0.00	2	24.40	24.20	-2	616	-0.32%
2023/12/18	0	24.90	0	0.00	24.65	0	631	0.00%
2023/12/12	0	25.05	0	0.00	25.20	0	651	0.00%
2023/12/11	2	25.10	0	0.00	25.20	2	659	0.30%
2023/12/08	0	0.00	5	25.45	25.10	-5	674	-0.74%
2023/12/05	0	0.00	6	25.20	25.35	-6	682	-0.88%
2023/11/29	0	0.00	1	25.45	24.75	-1	665	-0.15%
2023/11/28	0	0.00	1	24.75	24.85	-1	663	-0.15%
2023/11/23	1	24.75	3	25.00	24.85	-2	668	-0.30%
2023/11/22	7	24.82	2	24.95	24.75	5	681	0.73%
2023/11/21	1	24.25	0	0.00	24.05	1	641	0.16%
2023/11/20	1	24.10	0	0.00	24.10	1	646	0.15%
2023/11/17	0	0.00	0.1	24.05	24.00	-0.1	653	-0.02%
2023/11/15	0	24.00	0.9	23.85	23.80	-0.9	673	-0.13%
2023/11/14	0	0.00	0	23.85	23.55	0	681	0.00%
2023/11/07	0.1	23.50	0	0.00	23.40	0.1	731	0.01%
2023/11/03	0	0.00	1	23.45	23.40	-1	748	-0.13%
2023/10/31	0.1	23.75	0	0.00	23.25	0.1	772	0.01%
2023/10/30	3	23.87	0	0.00	23.80	3	784	0.38%
2023/10/27	1	23.90	1	24.05	24.10	0	801	0.00%
2023/10/20	2	24.50	2	24.75	24.15	0	1,033	0.00%
2023/10/18	1	25.05	0	0.00	24.40	1	1,082	0.09%
2023/10/11	1	25.85	0	0.00	25.15	1	1,190	0.08%
2023/10/05	3	25.95	3	26.13	26.10	0	1,163	0.00%
2023/10/03	0	0.00	0	24.65	24.65	0	1,176	0.00%
2023/09/28	0	0.00	5	23.90	24.05	-5	1,229	-0.41%
2023/09/27	1	24.11	15	23.89	23.85	-14	1,227	-1.14%
2023/09/21	1	24.20	1	24.35	24.45	0	1,218	0.00%
2023/09/19	2	25.55	2	25.00	24.70	0	1,201	0.00%
2023/09/18	0	0.00	4	25.05	24.95	-4	1,197	-0.33%
2023/09/13	1	26.00	0	0.00	25.30	1	1,184	0.08%
2023/09/12	23	25.47	0	0.00	25.50	23	1,178	1.95%
2023/09/07	0	0.00	5	24.80	24.80	-5	1,158	-0.43%
2023/09/05	0.1	24.70	0	0.00	25.10	0.1	1,151	0.00%
2023/08/31	0	0.00	2	25.40	25.65	-2	1,134	-0.18%
2023/08/28	7	25.71	0	0.00	25.50	7	1,135	0.62%
2023/08/24	0	0.00	1	25.00	24.80	-1	1,095	-0.09%
2023/08/23	1	24.65	1.1	24.84	24.80	-0.1	1,087	-0.01%
2023/08/21	0	0.00	1	24.90	24.95	-1	1,068	-0.09%
2023/08/15	2	23.78	2	23.80	24.15	0	1,011	0.00%
2023/08/14	0	0.00	0	23.55	22.50	0	981	0.00%
2023/08/11	0	0.00	2.5	23.54	23.85	-2.5	966	-0.26%
2023/08/08	0	0.00	0.1	24.40	24.25	-0.1	944	-0.01%
2023/08/07	0	0.00	1	24.15	24.95	-1	936	-0.11%
2023/08/01	1	25.05	3	24.75	24.90	-2	901	-0.22%
2023/07/31	0	0.00	2	24.58	24.45	-2	875	-0.23%
2023/07/28	0	0.00	2	25.68	25.15	-2	860	-0.23%
2023/07/27	6	25.76	8	25.56	26.00	-2	842	-0.24%
2023/07/26	19	25.86	27	25.97	25.45	-8	798	-1.00%
2023/07/25	30	26.27	27.6	25.81	25.70	2.4	725	0.33%
2023/07/24	6.6	23.98	0	23.65	24.85	6.6	615	1.07%
2023/07/21	7.1	23.91	3	24.03	24.25	4.1	574	0.71%
2023/07/20	21	24.76	7	24.44	24.15	14	552	2.53%
2023/07/11	1	23.16	6	23.76	23.85	-5	403	-1.24%
2023/07/10	11	24.53	4	24.21	23.95	7	385	1.82%
2023/07/07	14	23.62	17	24.21	23.90	-3	311	-0.96%
2023/07/05	0	0.00	0.1	22.40	22.35	-0.1	249	-0.02%
2023/07/04	2	22.50	2	22.65	22.35	0	249	0.00%
2023/06/30	1	22.20	1	22.35	22.30	0	241	0.00%
2023/06/27	0	22.50	2	22.65	22.25	-2	229	-0.85%
2023/06/26	0.1	22.67	5	22.66	22.85	-5	230	-2.15%
2023/06/21	0	22.45	0	0.00	22.40	0	226	0.01%
2023/06/19	2.4	22.34	0	22.50	22.20	2.4	219	1.10%
2023/06/16	8	22.44	3	22.25	21.90	5	217	2.31%
2023/06/14	0.2	21.80	0	0.00	21.60	0.2	198	0.10%
2023/06/12	0	21.75	0	0.00	21.55	0	197	0.00%
2023/06/09	0	21.80	0	0.00	21.65	0	195	0.01%
2023/06/08	0	21.90	0	0.00	21.70	0	193	0.01%
2023/06/07	0.1	21.75	0	0.00	21.65	0.1	193	0.04%
2023/06/06	0	21.65	2	21.90	21.60	-2	194	-1.02%
2023/06/05	0	21.75	0	0.00	21.70	0	196	0.01%
2023/06/02	0	21.89	2	22.05	21.70	-2	196	-1.01%
2023/06/01	1.1	22.06	1	22.40	21.90	0.1	185	0.03%
2023/05/31	0	21.25	0	0.00	21.10	0	183	0.01%
2023/05/29	0	21.40	0	0.00	21.25	0	192	0.01%
2023/05/26	0	21.35	0	0.00	21.20	0	194	0.01%
2023/05/25	0.1	21.50	0	0.00	21.40	0.1	198	0.03%
2023/05/24	0.1	21.45	0	0.00	21.35	0.1	204	0.05%
2023/05/23	1	21.30	0	0.00	21.45	1	211	0.47%
2023/05/18	2	21.15	0	0.00	21.10	2	230	0.87%
2023/05/16	1	21.15	1.9	21.02	21.05	-0.9	230	-0.38%
2023/05/12	1.1	20.61	1	20.75	20.60	0.1	229	0.04%
2023/05/11	1.1	20.63	0	0.00	20.60	1.1	230	0.48%
2023/05/10	1	21.00	2	21.05	21.05	-1	229	-0.43%
2023/05/09	0	21.10	0	0.00	21.10	0	232	0.01%
2023/05/08	1	21.35	0	0.00	21.25	1	234	0.44%
2023/05/05	1	21.30	0	0.00	21.30	1	237	0.43%
2023/05/04	1	21.05	1	21.18	21.35	0	252	0.00%
2023/05/02	0	21.10	0	21.00	21.10	0	267	0.01%
2023/04/28	0	21.05	0	0.00	20.80	0	266	0.01%
2023/04/27	0	20.85	0	0.00	20.80	0	263	0.01%
2023/04/26	1.2	20.68	1	20.81	20.85	0.2	262	0.06%
2023/04/24	0	21.80	0	0.00	21.25	0	258	0.00%
2023/04/20	1	21.70	1	21.87	21.65	0	255	0.00%
2023/04/19	0	22.15	0	0.00	21.90	0	253	0.00%
2023/04/18	1	22.00	3	22.05	21.95	-2	250	-0.80%
2023/04/17	0.9	22.30	2	22.00	22.15	-1.1	246	-0.46%
2023/04/13	0	0.00	0	21.44	21.35	0	236	0.00%
2023/04/12	2	21.38	0	0.00	21.40	2	231	0.87%
2023/04/11	0	21.52	0	0.00	21.40	0	230	0.00%
2023/04/10	1	21.35	2	21.48	21.30	-1	230	-0.44%
2023/04/07	1	21.40	1	21.55	21.35	0	228	0.01%
2023/04/06	1	21.50	0	0.00	21.50	1	225	0.45%
2023/03/31	0	0.00	2	21.53	21.55	-2	225	-0.89%
2023/03/30	2	21.60	0	0.00	21.60	2	228	0.88%
2023/03/29	0	21.51	0	21.55	21.45	0	221	0.01%
2023/03/28	1	21.55	0	0.00	21.55	1	221	0.45%
2023/03/27	3	21.85	1	21.99	21.55	2	220	0.91%
2023/03/24	0	22.16	0	0.00	21.80	0	215	0.00%
2023/03/23	2	21.85	0	0.00	21.85	2	214	0.93%
2023/03/22	1	21.45	0	0.00	21.80	1	214	0.47%
2023/03/16	1.2	21.32	0	0.00	21.20	1.2	212	0.58%
2023/03/10	1	22.05	0	0.00	22.00	1	220	0.45%
2023/03/09	0	22.55	0	0.00	22.35	0	219	0.01%
2023/03/08	1	22.41	1	22.60	22.40	0	220	0.01%
2023/03/07	0	22.80	0.1	22.60	22.95	0	220	-0.02%
2023/03/06	0	22.55	0	0.00	22.60	0	218	0.01%
2023/03/01	1	22.21	9	22.22	22.70	-8	217	-3.67%
2023/02/22	1	22.31	1	22.50	22.50	0	208	0.01%
2023/02/21	2	22.70	23	23.01	22.65	-21	201	-10.41%
2023/02/20	1	22.71	2	23.00	22.95	-1	193	-0.51%
2023/02/17	2	22.30	2	22.25	22.30	0	181	0.01%
2023/02/16	5	21.74	0	0.00	22.05	5	176	2.83%
2023/02/15	0	21.50	0	0.00	21.45	0	173	0.01%
2023/02/14	1	21.25	1	21.42	21.20	0	172	0.00%
2023/02/13	1	21.15	1	21.25	21.30	0	172	0.01%
2023/02/10	8	21.71	2	21.85	21.45	6	173	3.47%
2023/02/09	2.2	21.79	2	21.90	22.00	0.2	173	0.09%
2023/02/08	2	21.60	0	0.00	22.00	2	174	1.15%
2023/02/07	1	21.50	1	21.65	21.55	0	172	0.00%
2023/02/06	2	21.55	2	21.72	21.80	0	171	0.00%
2023/02/03	1	21.75	5	22.09	21.90	-4	167	-2.38%
2023/02/02	0	21.90	1.1	22.32	22.30	-1	162	-0.64%
2023/02/01	0	21.15	3	21.45	21.70	-3	147	-2.02%
2023/01/31	0.1	20.15	0	0.00	20.20	0.1	131	0.04%
2023/01/30	0	0.00	0	21.00	20.05	0	131	-0.01%
2023/01/17	0	20.00	0	0.00	20.00	0	128	0.01%
2023/01/11	0	20.15	0	0.00	19.95	0	135	0.01%
2023/01/06	0	20.10	0	0.00	20.05	0	136	0.01%
2022/12/30	1	20.45	1	20.55	20.40	0	138	0.00%
2022/12/29	0	20.60	0	0.00	20.55	0	139	0.01%
2022/12/28	1	20.50	1	20.61	20.45	0	139	0.00%
2022/12/27	2	20.75	2	20.86	20.65	0	141	-0.02%
2022/12/22	1	20.80	0	0.00	20.80	1	150	0.67%
2022/12/20	0	20.40	1	20.15	20.15	-1	145	-0.68%
2022/12/13	1	20.20	1	20.38	20.20	0	151	0.01%
2022/12/12	2	20.23	2	20.34	20.20	0	150	0.00%
2022/12/09	1	20.85	0.4	21.00	20.75	0.6	148	0.43%
2022/12/08	1	20.25	1.5	20.66	20.65	-0.5	149	-0.34%
2022/12/07	1.1	20.73	1	20.89	20.40	0.1	149	0.07%
2022/12/06	1	20.90	1	21.03	20.90	0	147	0.00%
2022/12/05	0	20.90	0.5	21.10	21.25	-0.5	147	-0.36%
2022/12/02	5.1	20.88	1	21.05	20.80	4.1	146	2.79%
2022/12/01	1	20.35	1	20.45	20.35	0	145	0.02%
2022/11/30	0	20.35	0	0.00	20.30	0	147	0.02%
2022/11/29	0	20.10	0	0.00	20.00	0	162	0.02%
2022/11/28	0	19.61	0	0.00	19.55	0	165	0.02%
2022/11/25	1	19.91	0.9	20.00	19.40	0.1	183	0.07%
2022/11/24	0	20.20	0.3	20.15	20.15	-0.3	203	-0.13%
2022/11/23	1	20.00	0	0.00	20.10	1	220	0.45%
2022/11/22	1.1	19.56	1.7	19.91	19.60	-0.6	220	-0.29%
2022/11/21	2	19.73	2	19.85	19.70	0	227	0.01%
2022/11/18	0	20.10	0	0.00	19.90	0	229	0.01%
2022/11/17	0	19.90	0	0.00	19.95	0	229	0.01%
2022/11/16	1	19.80	1	19.90	19.85	0	230	0.01%
2022/11/15	0	19.70	0	0.00	19.65	0	230	0.01%
2022/11/14	2	19.75	2	19.88	19.60	0	229	0.01%
2022/11/11	2	19.63	2	19.75	19.55	0	228	0.01%
2022/11/10	1.1	19.86	1	20.08	19.80	0.1	225	0.03%
2022/11/09	0.1	20.02	0	0.00	19.85	0.1	225	0.04%
2022/11/08	0	19.90	0	0.00	19.70	0	226	0.01%
2022/11/07	2.2	19.61	2	19.76	19.50	0.2	225	0.10%
2022/11/04	1	19.57	1	19.90	19.65	0	223	0.00%
2022/11/02	0	19.35	0	0.00	19.05	0	222	0.00%
2022/10/24	0	20.15	0	0.00	19.50	0	228	0.01%
2022/10/21	3	18.85	3	19.19	20.15	0	226	0.01%
2022/10/20	3	19.05	3	19.16	18.95	0	221	0.01%
2022/10/18	0	19.40	0	0.00	19.50	0	223	0.01%
2022/10/13	1	19.80	0.9	19.95	18.85	0.2	240	0.07%
2022/10/12	1	20.00	1	20.28	19.95	0	240	0.01%
2022/10/11	1	20.60	1	20.91	20.35	0	240	0.01%
2022/10/07	1	20.95	0	0.00	21.30	1	242	0.41%
2022/10/05	1	20.85	1	21.03	20.85	0	244	0.00%
2022/09/30	1	21.20	0	0.00	20.80	1	240	0.42%
2022/09/29	0	0.00	0.4	21.10	20.95	-0.4	240	-0.18%
2022/09/28	1	20.85	0.5	20.95	20.40	0.5	236	0.23%
2022/09/27	4	20.83	2	21.01	21.00	2	234	0.85%
2022/09/26	4.1	21.28	2.9	21.68	21.15	1.2	233	0.51%
2022/09/23	2	22.43	0.7	22.54	21.85	1.3	232	0.57%
2022/09/21	0.1	21.85	0	0.00	21.85	0.1	226	0.02%
2022/09/20	1	21.75	1	21.90	22.25	0	225	0.00%
2022/09/19	1	21.80	1	21.90	21.80	0	226	0.01%
2022/09/16	0	22.10	0	0.00	21.95	0	227	0.02%
2022/09/15	2	21.98	2	22.14	21.95	0	227	0.00%
2022/09/13	2.1	22.06	1	22.20	22.35	1.1	227	0.46%
2022/09/12	2	22.03	1	22.03	22.20	1	227	0.44%
2022/09/08	0	0.00	1	22.20	22.05	-1	225	-0.44%
2022/09/07	2	22.38	1	22.56	22.30	1	224	0.45%
2022/09/06	1.1	22.61	0.6	22.70	22.65	0.5	220	0.22%
2022/09/05	4.1	23.09	3.6	23.25	22.80	0.5	217	0.23%
2022/09/02	3	22.98	4	23.17	23.35	-1	200	-0.50%
2022/09/01	5	23.09	7	23.13	22.95	-2	195	-1.03%
2022/08/31	3	23.03	1	23.10	22.85	2	176	1.13%
2022/08/30	0	0.00	5	22.75	23.40	-5	147	-3.38%
2022/08/29	1	21.05	1	21.27	21.30	0	130	0.00%
2022/08/26	2.2	21.76	2	21.85	21.70	0.2	129	0.12%
2022/08/25	3	20.90	3	21.07	20.95	0	125	0.00%
2022/08/23	1	20.75	1	20.90	20.80	0	128	0.00%
2022/08/22	1.1	20.96	1	21.08	20.80	0.1	132	0.07%
2022/08/19	0	0.00	0.1	21.25	21.15	-0.1	132	-0.07%
2022/08/15	2	20.90	1	21.00	20.85	1	132	0.75%
2022/08/11	1	20.90	1	21.06	21.05	0	133	0.00%
2022/08/09	1	20.95	1	21.08	20.95	0	135	0.00%
2022/08/08	1	20.30	1	20.48	20.60	0	135	0.00%
2022/08/02	1	20.50	3	20.53	20.40	-2	135	-1.48%
2022/08/01	1	20.70	1	20.87	20.70	0	137	0.00%
2022/07/27	1	20.75	0	0.00	20.90	1	138	0.72%
2022/07/26	1.1	20.70	4	20.90	20.90	-3	141	-2.09%
2022/07/22	1	21.35	10	21.50	21.65	-9	142	-6.33%
2022/07/21	4	21.72	3	21.71	21.75	1	145	0.69%
2022/07/20	13	21.32	2	21.52	21.50	11	139	7.86%
2022/07/19	1	20.80	0.5	21.00	21.10	0.5	133	0.38%
2022/07/18	0.2	20.10	0	0.00	20.00	0.2	131	0.11%
2022/07/12	1	18.85	1	18.96	18.65	0	139	0.00%
2022/07/11	1	18.90	1	19.01	19.00	0	150	0.00%
2022/07/08	3	18.85	0	0.00	18.90	3	153	1.96%
2022/07/07	6.1	18.47	6	18.69	18.60	0.1	154	0.05%
2022/07/06	4	18.83	4	18.99	18.80	0	154	0.03%
2022/07/04	1	19.05	1	19.16	19.00	0	156	0.00%
2022/07/01	4	19.51	4	19.63	19.30	0	158	0.01%
2022/06/30	2	19.80	2	19.99	19.85	0	157	0.00%
2022/06/28	1	20.15	0	0.00	20.10	1	156	0.64%
2022/06/27	0	20.40	0	0.00	20.25	0	160	0.01%
2022/06/23	1.1	19.81	1	19.93	19.80	0.1	159	0.03%
2022/06/21	1	19.95	1	20.07	20.50	0	158	0.00%
2022/06/20	4	20.03	2.5	20.20	19.80	1.5	158	0.95%
2022/06/17	4	20.28	4	20.46	20.25	0	158	0.00%
2022/06/16	1	20.90	1	21.00	20.60	0	158	0.00%
2022/06/14	1	20.85	1	21.00	20.90	0	159	0.00%
2022/06/13	5	21.00	3	21.24	20.95	2	159	1.25%
2022/06/10	1	21.55	1	21.69	21.70	0	160	0.00%
2022/06/08	1	21.60	1	21.75	21.75	0	162	0.00%
2022/06/07	1	21.71	1	21.81	21.70	0	162	0.02%
2022/06/02	3	21.77	2.7	21.89	21.65	0.3	170	0.20%
2022/06/01	5	21.60	4	21.69	22.05	1	170	0.58%
2022/05/31	1	21.45	1	21.64	21.70	0	166	0.01%
2022/05/27	0	21.05	0	0.00	20.85	0	164	0.00%
2022/05/24	2	20.75	2	20.95	20.65	0	179	0.00%
2022/05/23	1	20.90	1	21.04	20.90	0	180	0.00%
2022/05/19	2	20.18	2	20.50	20.35	0	182	0.00%
2022/05/18	3	20.63	3	20.80	20.55	0	182	0.01%
2022/05/17	0	20.35	1	20.10	20.25	-1	182	-0.53%
2022/05/16	3.1	19.90	3	20.03	19.90	0.1	183	0.05%
2022/05/13	4	19.94	4	20.13	19.90	0	183	0.00%
2022/05/12	8	20.46	7	20.57	19.95	1	182	0.55%
2022/05/11	2	21.03	2	21.17	20.95	0	181	0.00%
2022/05/10	1	21.00	1	21.20	21.10	0	185	0.00%
2022/05/09	7	21.56	6.3	21.71	21.25	0.7	185	0.38%
2022/05/06	2	21.90	2	22.06	21.95	0	184	0.00%
2022/05/05	1	22.20	1	22.32	22.25	0	188	0.00%
2022/05/03	5	22.10	5	22.25	22.05	0	198	0.01%
2022/04/29	2	22.30	2	22.42	22.35	0	206	0.00%
2022/04/28	3	22.10	3	22.25	22.10	0	215	0.00%
2022/04/27	7.5	22.02	7	22.20	22.20	0.5	219	0.22%
2022/04/26	5	22.49	5	22.66	22.40	0	218	0.02%
2022/04/25	12.9	22.54	11	22.72	22.50	1.9	221	0.86%
2022/04/22	2.2	23.10	2	23.24	23.10	0.2	220	0.09%
2022/04/21	1	23.05	1	23.17	23.25	0	232	0.00%
2022/04/20	2	23.05	1	23.16	23.05	1	235	0.42%
2022/04/19	5.1	23.08	3	23.29	23.05	2.1	243	0.84%
2022/04/18	1	23.50	0.5	23.66	23.35	0.5	258	0.18%
2022/04/15	1	24.30	4	23.96	23.65	-3	276	-1.08%
2022/04/14	5	23.21	2	23.45	23.20	3	326	0.92%
2022/04/13	1	23.25	1	23.43	23.45	0	409	0.00%
2022/04/12	5	22.97	4	23.15	22.95	1	433	0.23%
2022/04/11	6.1	23.18	6	23.36	23.00	0.1	475	0.01%
2022/04/08	0	23.50	0	0.00	23.35	0	481	0.00%
2022/04/07	5	23.44	5	23.61	23.25	0	498	0.00%
2022/04/06	0	23.85	0	0.00	23.80	0	516	0.00%
2022/04/01	1	23.55	1	23.77	23.80	0	540	0.00%
2022/03/30	0	24.15	0	0.00	23.80	0	625	0.01%
2022/03/29	0.1	24.00	0	0.00	23.80	0.1	626	0.02%
2022/03/25	1	24.05	0	0.00	23.85	1	629	0.16%
2022/03/24	1	23.90	1	24.06	23.95	0	631	0.00%
2022/03/23	0	24.15	0	0.00	23.95	0	632	0.00%
2022/03/18	0.1	23.75	0	0.00	23.65	0.1	641	0.02%
2022/03/16	0	0.00	0.4	23.45	23.40	-0.4	655	-0.05%
2022/03/14	2	23.93	1.1	24.17	23.80	0.9	661	0.13%
2022/03/11	1	24.25	2	24.23	24.05	-1	667	-0.15%
2022/03/09	1	24.25	1	24.35	24.10	0	673	0.00%
2022/03/08	8	23.37	8	23.62	23.05	0	670	0.00%
2022/03/07	2.2	23.93	4	24.11	23.85	-1.8	676	-0.26%
2022/03/04	1	24.75	0	0.00	24.75	1	676	0.15%
2022/03/02	1	25.05	1	25.24	25.05	0	682	0.00%
2022/02/24	3.1	24.44	3	24.58	24.05	0.1	677	0.01%
2022/02/23	0.1	24.80	0	0.00	24.80	0.1	678	0.01%
2022/02/22	2	24.90	2	25.10	24.70	0	681	0.00%
2022/02/16	0	0.00	1	25.40	25.40	-1	692	-0.14%
2022/02/14	1	25.35	1	25.65	25.25	0	700	0.00%
2022/02/11	2	25.63	1	25.81	25.65	1	705	0.14%
2022/02/10	1.9	25.79	1	25.87	26.05	0.9	724	0.12%
2022/02/09	0	25.75	0.1	26.20	25.80	-0.1	733	-0.01%
2022/02/08	1	25.60	0	0.00	25.65	1	751	0.13%
2022/02/07	1	24.71	1	24.96	25.60	0	756	0.00%
2022/01/26	2	24.78	2	24.98	24.65	0	765	0.00%
2022/01/25	3	24.97	3	25.19	24.75	0	765	0.00%
2022/01/24	3	24.35	4	24.55	25.30	-1	774	-0.13%
2022/01/21	5	25.15	5	25.32	24.80	0	768	0.00%
2022/01/20	0	0.00	0.1	26.10	25.70	-0.1	775	-0.02%
2022/01/19	1	25.95	0.7	26.10	25.85	0.3	779	0.04%
2022/01/17	3	25.83	12	25.87	25.90	-9	786	-1.14%
2022/01/14	0	0.00	1	26.40	25.75	-1	804	-0.12%
2022/01/13	2	26.83	0	0.00	26.80	2	793	0.25%
2022/01/12	0	0.00	5	26.65	26.70	-5	787	-0.64%
2022/01/10	7	28.15	10	27.60	27.30	-3	843	-0.36%
2022/01/07	6	28.98	11	28.63	28.10	-5	825	-0.61%
2022/01/06	22	28.25	11	28.18	28.30	11	767	1.43%
2022/01/05	9.1	27.16	1	27.15	27.15	8.1	685	1.17%
2022/01/04	7	28.23	0	0.00	28.00	7	662	1.06%
2022/01/03	1	26.80	4	26.55	26.45	-3	618	-0.49%
2021/12/30	1	27.28	0	0.00	27.00	1	619	0.16%
2021/12/29	2	26.98	2	27.40	27.05	0	615	0.00%
2021/12/28	8	27.14	4	27.20	27.20	4	603	0.66%
2021/12/27	0	0.00	1	27.35	26.70	-1	582	-0.17%
2021/12/24	0	0.00	11	25.91	26.10	-11	517	-2.12%
2021/12/23	1	25.30	0	0.00	25.25	1	506	0.20%
2021/12/20	0	25.55	0	0.00	25.05	0	548	0.00%
2021/12/14	0.5	25.55	0	0.00	25.10	0.5	581	0.09%
2021/12/13	1	25.91	0	0.00	25.70	1	580	0.17%
2021/12/09	1	25.15	0	0.00	25.00	1	568	0.18%
2021/12/08	4	24.79	3	24.90	25.05	1	568	0.17%
2021/12/07	1.3	24.78	1.5	24.80	24.75	-0.1	566	-0.02%
2021/12/06	0.1	24.60	1	24.45	24.40	-0.9	561	-0.16%
2021/12/03	0	0.00	4	24.53	24.55	-4	564	-0.71%
2021/12/02	6	24.24	3	24.40	24.20	3	565	0.53%
2021/12/01	7	25.08	5	24.79	24.60	2	573	0.35%
2021/11/29	0	0.00	5	24.35	24.50	-5	597	-0.84%
2021/11/26	0	0.00	3	24.95	25.00	-3	611	-0.49%
2021/11/25	0	0.00	2	25.10	25.10	-2	618	-0.32%
2021/11/24	7	25.00	2.4	25.05	25.00	4.6	616	0.75%
2021/11/23	7	25.34	0.4	25.70	25.10	6.6	616	1.06%
2021/11/22	1	24.90	4	25.55	25.70	-3	616	-0.49%
2021/11/19	3	25.08	2	25.10	25.05	1	615	0.16%
2021/11/18	0	0.00	1	25.00	25.15	-1	620	-0.16%
2021/11/17	3	24.93	3.1	24.94	24.95	-0.1	629	-0.02%
2021/11/16	2.1	24.56	0	0.00	24.55	2.1	633	0.33%
2021/11/15	4.1	24.64	3.9	24.79	24.65	0.2	640	0.04%
2021/11/12	1.1	25.04	0.2	25.40	24.95	0.9	644	0.14%
2021/11/11	0	0.00	1	25.25	25.20	-1	649	-0.15%
2021/11/10	1	25.80	0	0.00	25.80	1	653	0.15%
2021/11/09	3	26.25	1.3	26.31	26.35	1.7	651	0.26%
2021/11/08	1	25.95	1.7	26.16	25.95	-0.7	642	-0.11%
2021/11/05	4	26.00	4	26.15	26.15	0	640	0.00%
2021/11/02	3	25.78	0	0.00	25.80	3	620	0.48%
2021/11/01	1	26.20	3	26.38	26.05	-2	618	-0.32%
2021/10/29	1.2	25.71	2	25.70	25.75	-0.8	607	-0.14%
2021/10/28	11	25.92	1	26.05	25.70	10	610	1.64%
2021/10/27	0	0.00	1.2	25.56	25.50	-1.2	594	-0.20%
2021/10/26	1	25.10	0	0.00	25.05	1	593	0.17%
2021/10/21	0	0.00	2	24.45	24.50	-2	588	-0.34%
2021/10/20	0	0.00	4	24.60	24.50	-4	596	-0.67%
2021/10/19	5	24.44	4	24.80	24.85	1	598	0.17%
2021/10/18	6.2	24.72	6	24.79	24.90	0.2	571	0.03%
2021/10/15	0	0.00	0.1	23.50	23.25	-0.1	547	-0.02%
2021/10/14	1	22.90	1.1	23.06	22.95	-0.1	562	-0.02%
2021/10/13	2	23.45	1.8	23.63	23.10	0.2	576	0.03%
2021/10/07	4	24.58	1.8	24.66	24.40	2.2	637	0.34%
2021/10/06	3	24.37	0.2	24.70	24.65	2.8	647	0.44%
2021/10/05	1	23.70	1	23.85	24.85	0	650	0.00%
2021/10/01	2.1	25.00	1	24.95	24.60	1.1	657	0.17%
2021/09/30	0.3	25.75	0	0.00	25.25	0.3	664	0.05%
2021/09/29	1	25.25	0	0.00	25.00	1	677	0.15%
2021/09/28	3	25.02	11	25.16	25.65	-8	679	-1.18%
2021/09/23	1	24.05	1	24.21	24.10	0	705	0.00%
2021/09/22	1	23.55	1	23.66	24.00	0	742	0.00%
2021/09/17	2	24.15	2	24.55	23.70	0	749	0.00%
2021/09/16	1	23.90	1	24.03	24.15	0	758	0.00%
2021/09/15	1	23.85	2	23.83	24.00	-1	769	-0.13%
2021/09/14	1.1	23.56	1	23.71	23.60	0.1	797	0.01%
2021/09/13	1	23.55	1	23.71	23.50	0	818	0.00%
2021/09/10	2	23.63	2	23.80	23.60	0	830	0.00%
2021/09/09	3	23.63	3	23.83	23.60	0	836	0.00%
2021/09/08	4	24.23	4	24.41	23.85	0	842	0.00%
2021/09/07	5	24.48	5	24.68	24.85	0	847	0.00%
2021/09/06	4	24.79	4	24.95	24.70	0	856	0.00%
2021/09/02	1	24.70	1	24.96	24.75	0	862	0.00%
2021/09/01	1	24.85	2	25.25	25.20	-1	873	-0.11%
2021/08/30	0	0.00	4	24.70	24.60	-4	900	-0.44%
2021/08/27	1	24.70	1	24.85	24.65	0	908	0.00%
2021/08/26	0.1	25.00	0	0.00	24.85	0.1	928	0.01%
2021/08/20	1	24.05	1	24.20	24.45	0	1,010	0.00%
2021/08/19	1	24.40	0	0.00	24.20	1	1,014	0.10%
2021/08/18	0.1	24.05	0	0.00	25.30	0.1	1,032	0.01%
2021/08/17	1	23.90	2	24.13	24.30	-1	1,045	-0.10%
2021/08/16	1	24.54	0.9	24.65	24.05	0.1	1,043	0.01%
2021/08/13	3.1	24.86	5	24.95	24.70	-1.9	1,055	-0.18%
2021/08/12	5	25.00	0	0.00	24.95	5	1,059	0.47%
2021/08/11	1	25.30	1	25.45	25.40	0	1,068	0.00%
2021/08/10	1	25.85	2	25.78	25.80	-1	1,072	-0.09%
2021/08/09	2	26.10	2	26.08	26.00	0	1,084	0.00%
2021/08/06	10	26.85	0	0.00	26.60	10	1,095	0.91%
2021/08/05	1	27.00	0	0.00	27.00	1	1,112	0.09%
2021/08/03	0	0.00	1	27.40	26.80	-1	1,176	-0.09%
2021/08/02	1	26.70	0	0.00	26.80	1	1,179	0.08%
2021/07/28	4	26.10	5.1	26.59	26.75	-1.1	1,204	-0.09%
2021/07/26	0	0.00	1	27.35	27.00	-1	1,290	-0.08%
2021/07/23	0	0.00	3	26.83	26.90	-3	1,301	-0.23%
2021/07/22	1	26.30	1	26.95	26.30	0	1,321	0.00%
2021/07/21	5	26.53	5	27.22	26.50	0	1,363	0.00%
2021/07/20	6	26.57	2	26.50	26.35	4	1,360	0.29%
2021/07/19	2	27.53	1	27.80	27.35	1	1,369	0.07%
2021/07/14	4	28.45	4	28.35	28.30	0	1,474	0.00%
2021/07/09	0.2	28.27	0	0.00	28.20	0.2	1,492	0.01%
2021/07/08	1	28.35	1	28.35	28.30	0	1,505	0.00%
2021/07/06	0	0.00	6	29.24	28.60	-6	1,560	-0.38%
2021/07/05	1	29.05	1	29.00	29.05	0	1,557	0.00%
2021/07/02	8	29.53	9	29.26	29.10	-1	1,564	-0.06%
2021/07/01	0	0.00	2	29.23	29.45	-2	1,559	-0.13%
2021/06/30	7	30.11	0	0.00	29.50	7	1,556	0.45%
2021/06/29	8	29.89	5	29.86	30.00	3	1,549	0.19%
2021/06/25	1	29.80	1	29.40	29.15	0	1,525	0.00%
2021/06/24	3	29.37	3	29.27	29.20	0	1,521	0.00%
2021/06/23	10	29.20	1	28.70	29.20	9	1,519	0.59%
2021/06/22	1	28.70	0	0.00	28.45	1	1,509	0.07%
2021/06/21	0.2	28.70	0	0.00	28.75	0.2	1,600	0.01%
2021/06/18	0	0.00	6	28.52	28.35	-6	1,625	-0.37%
2021/06/16	0	0.00	7	28.32	28.30	-7	1,643	-0.43%
2021/06/15	0.1	28.60	3	28.80	28.85	-2.9	1,637	-0.18%
2021/06/11	0	0.00	1	28.65	28.25	-1	1,627	-0.06%
2021/06/10	5	28.78	0	0.00	28.60	5	1,629	0.31%
2021/06/09	4	29.03	6	29.17	28.75	-2	1,611	-0.12%
2021/06/08	12	28.98	3	28.93	29.50	9	1,584	0.57%
2021/06/07	2	28.05	0	0.00	27.55	2	1,543	0.13%
2021/06/04	1	27.99	0	0.00	27.90	1	1,536	0.07%
2021/06/03	1	27.90	0	0.00	28.00	1	1,532	0.07%
2021/06/02	0	0.00	2.1	27.43	27.95	-2.1	1,515	-0.14%
2021/05/31	2	28.50	11	28.24	28.10	-9	1,490	-0.60%
2021/05/28	1	28.00	1	28.30	27.95	0	1,439	0.00%
2021/05/27	7	27.80	7	27.36	27.30	0	1,432	0.00%
2021/05/26	10	27.87	9	28.10	27.70	1	1,429	0.07%
2021/05/21	0	0.00	2	25.75	25.40	-2	1,466	-0.14%
2021/05/20	6	25.00	4	25.35	25.15	2	1,465	0.14%
2021/05/19	6	25.28	2	24.82	25.65	4	1,491	0.27%
2021/05/18	0	0.00	3	24.75	24.60	-3	1,506	-0.20%
2021/05/17	2.9	23.43	1	23.80	23.80	1.9	1,502	0.12%
2021/05/14	4	24.55	3	24.81	24.90	1	1,492	0.07%
2021/05/13	6	24.51	6	25.12	24.75	0	1,489	0.00%
2021/05/12	14.1	25.12	4	25.42	24.95	10.1	1,511	0.67%
2021/05/11	2	28.00	14	27.40	27.25	-12	1,491	-0.80%
2021/05/06	5	29.57	0	0.00	28.50	5	1,486	0.34%
2021/05/05	9.2	29.91	5	29.45	29.45	4.2	1,482	0.28%
2021/05/04	1.9	30.78	4	30.14	30.20	-2.2	1,476	-0.15%
2021/05/03	1	31.80	0	0.00	30.90	1	1,433	0.07%
2021/04/28	1	31.30	0.4	31.60	31.70	0.6	1,403	0.04%
2021/04/27	8	32.04	4	31.71	31.70	4	1,410	0.28%
2021/04/26	7	31.08	0	0.00	30.95	7	1,435	0.49%
2021/04/22	3	30.78	0	0.00	30.35	3	1,436	0.21%
2021/04/21	8	31.69	3	31.35	31.40	5	1,390	0.36%
2021/04/20	1	30.15	1	30.00	30.20	0	1,302	0.00%
2021/04/19	2.1	30.10	2	30.40	30.20	0.1	1,283	0.01%
2021/04/15	0	0.00	1.5	29.02	29.45	-1.5	1,236	-0.12%
2021/04/14	1	28.45	4	28.33	28.25	-3	1,224	-0.25%
2021/04/13	7.1	30.01	8.1	30.20	28.60	-1.1	1,210	-0.09%
2021/04/12	1.1	29.33	0	0.00	29.10	1.1	1,162	0.10%
2021/04/09	0	28.75	3	29.03	28.65	-3	1,153	-0.26%
2021/04/08	0	0.00	4	28.75	28.75	-4	1,152	-0.35%
2021/04/07	2	28.80	2	28.60	28.65	0	1,141	0.00%
2021/04/06	3.1	28.71	4	28.50	28.05	-0.9	1,154	-0.08%
2021/04/01	2	28.25	0	0.00	28.10	2	1,195	0.17%
2021/03/31	0	27.95	0	0.00	27.95	0	1,181	0.00%
2021/03/30	0	27.10	0	0.00	27.30	0	1,163	0.00%
2021/03/26	3	28.15	5	27.61	27.60	-2	1,139	-0.18%
2021/03/25	2.1	27.64	6	27.64	27.55	-3.9	1,127	-0.35%
2021/03/24	27	28.95	27	29.21	28.25	0	1,108	0.00%
2021/03/23	3	27.50	2	27.30	27.60	1	996	0.10%
2021/03/22	4	27.00	1	27.30	27.00	3	957	0.31%
2021/03/19	5	26.78	3	27.23	27.45	2	948	0.21%
2021/03/18	0.1	26.64	4	26.48	26.40	-3.9	929	-0.42%
2021/03/17	3	26.43	1	26.60	26.35	2	930	0.21%
2021/03/16	1	25.90	4.4	25.98	26.80	-3.4	931	-0.36%
2021/03/12	0	0.00	2	26.08	26.05	-2	920	-0.22%
2021/03/11	0	0.00	1	26.30	26.15	-1	921	-0.11%
2021/03/10	2	26.03	1	26.05	26.05	1	922	0.11%
2021/03/09	0	0.00	1	25.70	25.65	-1	921	-0.11%
2021/03/08	0	0.00	1	26.10	25.80	-1	919	-0.11%
2021/03/04	16	26.28	1	26.25	26.15	15	923	1.62%
2021/03/03	11	26.53	2	26.38	26.40	9	920	0.98%
2021/02/26	2	26.55	4	26.64	26.65	-2	924	-0.22%
2021/02/25	15	27.28	17	27.22	26.95	-2	917	-0.22%
2021/02/24	9	28.03	15	27.91	27.40	-6	903	-0.66%
2021/02/23	3	27.58	0	0.00	27.00	3	846	0.35%
2021/02/22	4	27.03	11	27.29	27.20	-7	828	-0.85%
2021/02/19	6	27.39	7	27.29	27.30	-1	808	-0.12%
2021/02/18	2	27.08	3	26.83	27.75	-1	776	-0.13%
2021/02/17	0	0.00	3.2	25.60	26.00	-3.2	745	-0.43%
2021/02/04	1	26.31	1	26.60	26.35	0	731	0.00%
2021/02/03	17	26.77	10.5	26.56	26.30	6.5	720	0.91%
2021/02/02	2	26.08	1	25.90	26.35	1	677	0.15%
2021/02/01	0.7	24.75	1	25.50	24.75	-0.3	657	-0.05%
2021/01/29	4	26.13	8.3	26.24	25.50	-4.3	649	-0.65%
2021/01/28	5	25.73	0	0.00	25.70	5	626	0.80%
2021/01/27	5	26.16	5	26.00	26.25	0	618	0.00%
2021/01/26	1.3	25.74	1	25.80	25.65	0.3	603	0.04%
2021/01/25	4	25.70	0	0.00	25.60	4	596	0.67%
2021/01/22	5	26.04	0	0.00	26.00	5	588	0.85%
2021/01/21	6	25.98	0	0.00	25.65	6	577	1.04%
2021/01/20	1	25.90	0	0.00	25.25	1	553	0.18%
2021/01/19	35	26.50	15	26.82	26.65	20	524	3.81%
2021/01/18	5	25.40	5	25.10	25.20	0	452	0.00%
2021/01/15	1	24.80	36	24.74	24.30	-35	438	-7.99%
2021/01/13	1	23.90	0	0.00	23.85	1	413	0.24%
2021/01/12	2	24.05	30	24.60	23.85	-28	409	-6.84%
2021/01/08	0	24.50	0	0.00	24.50	0	397	0.01%
2021/01/06	0.1	25.00	2	24.70	24.70	-1.9	387	-0.49%
2021/01/04	0	0.00	10	25.20	25.10	-10	373	-2.68%
2020/12/31	11	25.17	0	0.00	24.95	11	366	3.00%
2020/12/30	1	25.16	0	0.00	25.50	1	365	0.28%
2020/12/29	13	25.41	2.1	25.44	25.60	10.9	368	2.95%
2020/12/28	75	25.62	12	25.53	25.05	63	333	18.87%
2020/12/25	4	23.15	0	0.00	23.35	4	269	1.49%
2020/12/24	4	23.24	0	0.00	22.95	4	263	1.52%
2020/12/23	0	23.20	0	0.00	22.95	0	267	0.01%
2020/12/11	1	23.90	0	0.00	23.45	1	280	0.36%
2020/12/10	0	0.00	1.2	23.76	23.75	-1.2	285	-0.42%
2020/12/03	0.1	24.03	0	0.00	23.80	0.1	304	0.04%
2020/11/26	0	0.00	3	23.65	23.95	-3	353	-0.85%
2020/11/25	0.1	23.50	0	0.00	23.45	0.1	349	0.03%
2020/11/13	1.1	22.97	0	0.00	22.85	1.1	360	0.29%
2020/11/11	0.1	23.70	0	0.00	23.60	0.1	369	0.03%
2020/11/09	0.1	23.40	0	0.00	23.30	0.1	376	0.02%
2020/11/05	2	23.35	0	0.00	23.40	2	395	0.51%
2020/11/04	0.1	23.70	0	0.00	23.40	0.1	396	0.01%
2020/10/28	0	0.00	3	23.80	23.80	-3	411	-0.73%
2020/10/26	3	24.00	0	0.00	24.00	3	410	0.73%
2020/10/23	0	0.00	5	24.65	24.35	-5	405	-1.23%
2020/10/20	2	24.00	0	0.00	24.15	2	415	0.48%
2020/10/14	2	24.55	0	0.00	24.55	2	433	0.46%
2020/09/28	0.1	23.70	0	0.00	23.55	0.1	514	0.01%
2020/09/25	0	0.00	8	23.73	23.55	-8	537	-1.49%
2020/09/24	4	24.48	3.4	24.24	24.25	0.6	537	0.11%
2020/09/23	2	25.05	2	25.45	24.70	0	542	0.00%
2020/09/22	0	0.00	1.1	24.75	25.05	-1.1	540	-0.20%
2020/09/18	0.1	25.70	1	25.50	25.40	-0.9	541	-0.17%
2020/09/16	0	0.00	1.2	25.35	25.30	-1.2	595	-0.20%
2020/09/15	2	25.83	0	0.00	25.05	2	598	0.33%
2020/09/14	0.1	25.50	0	0.00	25.20	0.1	593	0.01%
2020/09/11	2	25.50	1	25.00	25.00	1	587	0.17%
2020/09/10	2	26.20	10	25.60	25.55	-8	585	-1.37%
2020/09/09	4	26.15	2	26.03	25.80	2	593	0.34%
2020/09/08	4	25.73	0	0.00	25.65	4	578	0.69%
2020/09/07	11	25.87	2	26.08	26.35	9	580	1.55%
2020/09/04	0	26.50	0	0.00	26.50	0	570	0.00%
2020/09/02	0	0.00	0.1	25.00	25.00	-0.1	542	-0.01%
2020/08/31	0	0.00	0	24.75	24.70	0	541	0.00%
2020/08/27	0	0.00	1	24.30	24.15	-1	548	-0.18%
2020/08/21	2	23.40	2	23.85	23.80	0	571	0.00%
2020/08/19	0	0.00	0.3	24.45	24.25	-0.3	562	-0.06%
2020/08/17	0	0.00	1	24.85	24.90	-1	563	-0.18%
2020/08/14	1	24.00	0	0.00	24.45	1	557	0.18%
2020/08/12	0	0.00	0.2	24.60	24.75	-0.2	564	-0.03%
2020/08/06	0	0.00	1	24.80	24.80	-1	581	-0.17%
2020/07/31	1	23.70	17	23.64	23.70	-16	598	-2.67%
2020/07/30	0	0.00	9	23.65	23.55	-9	600	-1.50%
2020/07/28	0	0.00	4	23.65	23.70	-4	611	-0.65%
2020/07/24	0	0.00	8	25.40	24.75	-8	662	-1.21%
2020/07/23	8	25.94	2	25.65	25.65	6	677	0.89%
2020/07/22	2	26.00	0	0.00	26.05	2	712	0.28%
2020/07/21	0	0.00	3	26.00	25.85	-3	725	-0.41%
2020/07/20	0.1	25.65	0	0.00	25.55	0.1	717	0.01%
2020/07/17	5	26.30	2	26.30	25.55	3	719	0.42%
2020/07/16	5	25.77	0	0.00	25.90	5	717	0.70%
2020/07/15	0	0.00	7	25.61	25.30	-7	716	-0.98%
2020/07/13	27	25.39	18	25.77	25.90	9	707	1.27%
2020/07/10	5	26.80	11	26.24	26.05	-6	710	-0.84%
2020/07/09	4	27.23	4	26.85	26.75	0	708	0.00%
2020/07/07	7	26.12	3	26.47	25.85	4	669	0.60%
2020/07/06	1	26.05	5	25.50	26.00	-4	659	-0.61%
2020/07/03	1	25.35	0	0.00	25.00	1	641	0.16%
2020/07/02	4	25.10	3	25.35	25.10	1	642	0.16%
2020/07/01	5	25.11	2	25.15	25.20	3	638	0.47%
2020/06/30	1	25.00	0	0.00	25.00	1	636	0.16%
2020/06/29	0	0.00	4	25.20	24.95	-4	633	-0.63%
2020/06/24	0	0.00	1	26.00	25.25	-1	633	-0.16%
2020/06/22	0	0.00	1	24.60	24.40	-1	616	-0.16%
2020/06/19	0	0.00	1	24.20	24.25	-1	619	-0.16%
2020/06/11	0	0.00	0.5	23.50	23.25	-0.5	712	-0.08%
2020/06/10	0.1	24.65	3	24.80	24.65	-2.9	712	-0.41%
2020/06/09	1	24.80	5	25.05	24.80	-4	727	-0.55%
2020/06/08	3	25.05	0	0.00	24.95	3	744	0.40%
2020/06/05	3	25.20	2	25.40	25.05	1	740	0.14%
2020/06/04	7	24.95	0	0.00	25.30	7	742	0.94%
2020/06/03	1	24.50	7	24.56	24.50	-6	735	-0.82%
2020/06/02	3	24.43	0	0.00	24.35	3	732	0.41%
2020/05/29	0	0.00	2	24.60	24.45	-2	720	-0.28%
2020/05/28	3	24.28	1	24.55	24.70	2	721	0.28%
2020/05/27	1	24.15	1	24.40	24.15	0	712	0.00%
2020/05/22	0	0.00	4	24.83	25.05	-4	710	-0.56%
2020/05/21	4	24.65	0	0.00	24.65	4	705	0.57%
2020/05/18	0	0.00	1	23.80	24.40	-1	685	-0.15%
2020/05/15	1	24.70	0	0.00	24.55	1	678	0.15%
2020/05/14	0.2	24.50	0	0.00	24.30	0.2	672	0.03%
2020/05/13	0	0.00	7	25.05	25.00	-7	677	-1.03%
2020/05/12	4	23.84	2	24.68	25.15	2	660	0.30%
2020/05/11	0	0.00	1	23.75	23.45	-1	643	-0.16%
2020/05/08	4	24.00	4	24.35	23.60	0	639	0.01%
2020/05/07	0	24.40	0	0.00	24.30	0	628	0.01%
2020/05/06	1	24.55	0	0.00	24.25	1	628	0.16%
2020/04/30	2	25.00	0	0.00	25.05	2	613	0.33%
2020/04/29	1	24.30	1	24.40	25.80	0	598	0.00%
2020/04/28	1	24.25	0	0.00	24.15	1	565	0.18%
2020/04/27	3	24.45	1	24.70	25.00	2	552	0.36%
2020/04/15	0	0.00	10	21.65	21.60	-10	487	-2.05%
2020/04/08	2	20.70	14	20.73	20.85	-12	480	-2.50%
2020/03/30	10	19.70	0	0.00	19.95	10	468	2.13%
2020/03/27	0	0.00	5	20.20	19.80	-5	465	-1.07%
2020/03/25	7	19.09	0	0.00	19.55	7	429	1.63%
2020/03/23	7	17.19	37	16.41	16.80	-30	418	-7.16%
2020/03/19	12	16.80	10	17.60	16.80	2	406	0.49%
2020/03/18	1	19.00	0	0.00	18.65	1	393	0.25%
2020/03/13	5	21.90	0	0.00	22.60	5	374	1.33%
2020/03/12	3	24.90	7	24.79	24.25	-4	372	-1.08%
2020/03/10	6	27.00	0	0.00	27.35	6	369	1.62%
2020/02/26	10	29.45	10	29.80	29.50	0	351	0.00%
2020/02/03	1	28.90	0	0.00	28.85	1	391	0.26%
2020/01/08	11	31.90	0	0.00	31.80	11	440	2.50%
2020/01/07	0	0.00	7	32.05	32.10	-7	437	-1.60%
2020/01/06	0	0.00	4	32.35	32.45	-4	434	-0.92%
2019/12/18	1	33.50	0	0.00	33.50	1	439	0.23%
2019/12/16	1	33.30	0	0.00	33.50	1	443	0.23%
2019/12/10	1	35.00	2	34.83	34.35	-1	431	-0.23%
2019/12/05	0	0.00	0.3	32.85	32.85	-0.3	366	-0.08%
2019/11/22	0	0.00	2	32.70	32.80	-2	430	-0.46%
2019/11/20	0	0.00	6.1	32.79	32.65	-6.1	437	-1.40%
2019/11/18	0	0.00	5	32.75	32.75	-5	440	-1.14%
2019/11/15	4	32.95	0	0.00	32.80	4	446	0.90%
2019/11/14	0	0.00	1	32.60	32.60	-1	441	-0.23%
2019/11/13	1	31.95	1	32.05	31.90	0	436	0.00%
2019/11/12	0	0.00	4	32.13	32.15	-4	443	-0.90%
2019/11/05	8	34.03	0	0.00	33.65	8	489	1.63%
2019/10/31	10	33.55	0	0.00	33.55	10	518	1.93%
2019/10/29	0	0.00	1	34.40	33.80	-1	567	-0.18%
2019/10/28	2	35.05	2	34.35	34.35	0	574	0.00%
2019/10/25	2	34.45	0	0.00	34.65	2	579	0.34%
2019/10/23	4	33.10	0	0.00	33.00	4	569	0.70%
2019/10/21	0	0.00	0	33.00	32.95	0	606	0.00%
2019/10/16	0	0.00	0.2	32.75	32.70	-0.2	658	-0.03%
2019/10/14	1	33.35	0	0.00	32.90	1	744	0.13%
2019/10/09	0	0.00	0	33.05	33.05	0	762	-0.01%
2019/10/03	2	33.60	0	0.00	33.10	2	872	0.23%
2019/10/01	0	0.00	0	32.90	32.80	0	985	0.00%
2019/09/23	0	0.00	0	33.75	33.70	0	1,306	0.00%
2019/09/20	0	0.00	1	33.90	33.75	-1	1,343	-0.07%
2019/09/19	0.6	33.90	0	0.00	33.90	0.6	1,363	0.04%
2019/09/18	4	33.93	0	0.00	34.10	4	1,363	0.29%
2019/09/16	5	33.10	0	0.00	33.05	5	1,361	0.37%
2019/09/11	5	33.40	0	0.00	33.35	5	1,360	0.37%
2019/09/04	0	0.00	15.5	34.74	34.90	-15.5	1,363	-1.14%
2019/09/03	1	34.20	2	34.20	34.20	-1	1,354	-0.07%
2019/09/02	1	34.30	0	0.00	34.15	1	1,354	0.07%
2019/08/29	6	34.54	4	34.45	34.60	2	1,344	0.15%
2019/08/28	0	0.00	1	33.60	33.50	-1	1,324	-0.08%
2019/08/23	0	0.00	1	33.25	33.30	-1	1,325	-0.08%
2019/08/22	2	33.85	0	0.00	33.60	2	1,353	0.15%
2019/08/20	1	34.00	0	0.00	33.65	1	1,355	0.07%
2019/08/19	5	34.00	0	0.00	33.80	5	1,365	0.37%
2019/08/15	0	0.00	1	32.55	33.40	-1	1,374	-0.07%
2019/08/14	0	0.00	22	33.87	33.65	-22	1,381	-1.59%
2019/08/12	0	0.00	1	34.70	34.40	-1	1,401	-0.07%
2019/08/08	3	35.20	0	0.00	34.75	3	1,423	0.21%
2019/08/07	2	33.90	2	34.10	34.05	0	1,450	0.00%
2019/08/06	1	32.30	5	32.59	32.90	-4	1,458	-0.27%
2019/08/02	2	34.28	0	0.00	33.80	2	1,442	0.14%
2019/08/01	13	35.64	0	0.00	35.40	13	1,426	0.91%
2019/07/31	2	37.55	0	0.00	37.75	2	1,409	0.14%
2019/07/29	1	38.50	60	39.12	38.30	-59	1,385	-4.26%
2019/07/26	70	40.10	68	40.03	39.75	2	1,360	0.15%
2019/07/25	73	40.92	61	39.97	39.90	12	1,351	0.89%
2019/07/24	1	40.65	0	0.00	40.55	1	1,337	0.07%
2019/07/23	4	40.94	0	0.00	40.60	4	1,332	0.30%
2019/07/22	60	40.17	2	40.25	40.30	58	1,309	4.43%
2019/07/19	2	39.78	0.1	39.65	39.70	1.9	1,300	0.15%
2019/07/18	3	40.28	4	40.33	39.55	-1	1,288	-0.08%
2019/07/16	5	42.16	0	0.00	42.35	5	1,225	0.41%
2019/07/15	4	40.96	0	0.00	40.75	4	1,175	0.34%
2019/07/11	5	42.10	7	41.48	41.70	-2	1,146	-0.17%
2019/07/10	4	41.11	92	41.06	41.70	-88	1,129	-7.79%
2019/07/09	19	41.55	21	40.97	40.90	-2	1,103	-0.18%
2019/07/08	21	42.84	26	43.02	42.75	-5	1,076	-0.46%
2019/07/05	30	41.91	7	41.97	42.00	23	1,045	2.20%
2019/07/04	25	41.50	17	41.58	41.90	8	987	0.81%
2019/07/03	2	38.95	13	38.85	39.20	-11	836	-1.31%
2019/07/02	29	38.16	18	38.24	38.30	11	773	1.42%
2019/07/01	2	36.75	0	0.00	36.75	2	695	0.29%
2019/06/28	5	36.95	6	36.93	36.60	-1	685	-0.15%
2019/06/27	5	36.54	8	36.49	36.75	-3	667	-0.45%
2019/06/26	1	35.35	0	0.00	36.20	1	637	0.16%
2019/06/25	1	35.00	1	35.15	34.80	0	615	0.00%
2019/06/24	0	0.00	3	34.40	34.75	-3	611	-0.49%
2019/06/21	0	0.00	3	34.65	34.40	-3	605	-0.50%
2019/06/20	0	0.00	2	34.70	34.65	-2	606	-0.33%
2019/06/18	0	0.00	1	34.80	34.60	-1	621	-0.16%
2019/06/17	0	0.00	1	34.85	34.90	-1	620	-0.16%
2019/06/13	4	35.09	7	35.12	35.10	-3	615	-0.49%
2019/06/12	0	0.00	1	34.45	34.50	-1	616	-0.16%
2019/06/10	5	34.04	3	34.07	34.15	2	642	0.31%
2019/06/06	0	0.00	6	33.64	33.65	-6	647	-0.93%
2019/06/05	1	33.85	0	0.00	33.80	1	647	0.15%
2019/06/04	10	34.10	14	33.73	33.70	-4	653	-0.61%
2019/06/03	10	33.81	11	33.79	33.65	-1	662	-0.15%
2019/05/31	2	34.70	8	35.08	34.55	-6	660	-0.91%
2019/05/30	4	34.80	0	0.00	34.80	4	663	0.60%
2019/05/29	5	35.92	5	35.79	35.00	0	667	0.00%
2019/05/28	6	34.98	0	0.00	35.50	6	652	0.92%
2019/05/23	1.7	34.67	1	34.45	35.00	0.7	683	0.10%
2019/05/22	4	35.40	0	0.00	35.25	4	731	0.55%
2019/05/21	5	35.56	2	35.58	35.15	3	733	0.41%
2019/05/20	1	34.90	1	34.85	35.40	0	744	0.00%
2019/05/17	4	35.23	2	34.80	34.60	2	766	0.26%
2019/05/16	3	35.57	1	35.20	35.10	2	752	0.27%
2019/05/15	14	35.16	8	34.99	35.35	6	735	0.82%
2019/05/14	2	31.20	0	0.00	32.95	2	688	0.29%
2019/05/13	6	32.20	0	0.00	32.15	6	684	0.88%
2019/05/10	1	32.55	4	32.85	32.75	-3	692	-0.43%
2019/05/09	6	33.24	0	0.00	32.85	6	695	0.86%
2019/05/08	1	34.15	0	0.00	33.75	1	710	0.14%
2019/05/07	6	34.36	2	34.20	34.00	4	718	0.56%
2019/05/06	47	33.61	0	0.00	33.60	47	709	6.62%
2019/04/29	0	0.00	2	32.70	32.00	-2	714	-0.28%
2019/04/22	0	0.00	1	34.45	34.60	-1	781	-0.13%
2019/04/17	0	0.00	1	35.35	35.20	-1	792	-0.13%
2019/04/16	0	0.00	1	34.95	35.00	-1	789	-0.13%
2019/04/15	1	34.70	0	0.00	34.90	1	794	0.13%
2019/04/09	2	36.10	0	0.00	35.95	2	799	0.25%
2019/04/08	0	35.20	0	0.00	35.25	0	790	0.00%
2019/03/29	1	35.70	1	35.20	35.20	0	777	0.00%
2019/03/28	0	0.00	0.1	35.10	35.30	-0.1	768	-0.01%
2019/03/25	1	35.10	0	0.00	35.00	1	763	0.13%
2019/03/21	0	35.50	3	35.60	35.60	-3	750	-0.40%
2019/03/20	0	0.00	2	35.85	35.75	-2	744	-0.27%
2019/03/19	0	0.00	1	36.15	36.15	-1	742	-0.13%
2019/03/18	0	36.00	2	36.08	36.00	-2	744	-0.27%
2019/03/15	2	36.55	4	36.78	36.00	-2	745	-0.27%
2019/03/14	5	37.03	1	36.85	36.65	4	735	0.54%
2019/03/13	3	36.57	1	36.60	36.50	2	726	0.28%
2019/03/12	0	0.00	2	36.55	36.05	-2	724	-0.28%
2019/03/07	1	35.75	1	36.40	35.50	0	721	0.00%
2019/03/06	0	0.00	3	36.18	36.05	-3	710	-0.42%
2019/03/04	0	0.00	3	35.98	36.35	-3	697	-0.43%
2019/02/27	1	36.50	5	36.27	35.80	-4	690	-0.58%
2019/02/25	7	35.84	1	36.30	36.05	6	668	0.90%
2019/02/22	8	36.18	6	37.15	35.85	2	657	0.30%
2019/02/21	8	35.74	15	35.97	36.65	-7	617	-1.13%
2019/02/20	4	34.36	0	0.00	34.35	4	560	0.71%
2019/02/19	4	34.98	2	35.13	34.90	2	555	0.36%
2019/02/18	3	33.97	8	34.29	35.40	-5	532	-0.94%
2019/02/15	4	33.49	0	0.00	33.40	4	501	0.80%
2019/02/14	7	33.86	16	33.99	33.40	-9	501	-1.80%
2019/02/13	2	33.40	0	0.00	33.45	2	494	0.40%
2019/02/12	0	0.00	1	33.70	33.50	-1	485	-0.21%
2019/02/11	1	32.25	0	0.00	32.80	1	468	0.21%
2019/01/29	11	32.01	1	32.10	31.85	10	454	2.20%
2019/01/25	3	33.32	2	33.68	33.25	1	435	0.23%
2019/01/22	4	32.73	0	0.00	32.70	4	423	0.94%
2019/01/18	3	33.55	5	34.16	33.65	-2	415	-0.48%
2019/01/17	24	34.10	3	35.00	33.85	21	405	5.18%
2019/01/14	0	0.00	1	32.10	32.60	-1	329	-0.30%
2019/01/04	1	31.45	0	0.00	31.80	1	306	0.33%
2018/12/14	0.9	31.60	0	0.00	31.60	0.9	275	0.32%
2018/12/12	0	0.00	5	31.00	31.00	-5	273	-1.83%
2018/12/07	0	0.00	1	32.10	32.40	-1	269	-0.37%
2018/12/05	1	32.85	0	0.00	33.30	1	266	0.38%
2018/11/09	0	0.00	1	30.90	31.50	-1	296	-0.34%
2018/11/05	1	29.95	0	0.00	29.95	1	351	0.28%
2018/10/24	0	0.00	2	29.40	29.25	-2	422	-0.47%
2018/10/16	6	29.60	1	30.50	29.60	5	459	1.09%
2018/10/15	0	0.00	1	29.30	29.30	-1	461	-0.22%
2018/10/12	1	29.15	0	0.00	29.00	1	462	0.22%
2018/10/11	1	29.50	0	0.00	29.50	1	461	0.22%
2018/10/09	0	0.00	1	32.60	32.75	-1	455	-0.22%
2018/10/05	1	34.00	0	0.00	33.55	1	471	0.21%
2018/10/03	0	0.00	1.1	35.96	35.50	-1.1	472	-0.23%
2018/09/19	0	0.00	0.3	35.50	35.40	-0.3	528	-0.06%
2018/09/14	0.5	36.45	0	0.00	36.45	0.5	540	0.08%
2018/09/07	3	36.52	1	36.60	36.40	2	588	0.34%
2018/08/30	0	0.00	1	39.80	39.80	-1	774	-0.13%
2018/08/28	0	0.00	1	39.25	39.55	-1	863	-0.12%
2018/08/27	0	0.00	1	39.00	38.90	-1	1,010	-0.10%
2018/08/21	1	38.90	0	0.00	38.80	1	1,113	0.09%
2018/08/20	5	38.50	0	0.00	37.90	5	1,134	0.44%
2018/08/17	10	39.66	7	39.16	39.20	3	1,128	0.27%
2018/08/16	3	38.93	0	0.00	38.75	3	1,122	0.27%
2018/08/15	7	40.61	4	41.04	40.10	3	1,097	0.27%
2018/08/13	2	45.10	0	0.00	44.55	2	1,068	0.19%
2018/08/10	1	46.50	0	0.00	46.15	1	1,058	0.09%
2018/08/09	3	46.37	1	46.65	46.65	2	1,051	0.19%
2018/08/07	4	52.73	1	52.50	52.50	3	1,018	0.29%
2018/08/06	0	0.00	2	52.40	52.60	-2	1,015	-0.20%
2018/08/02	1	51.90	0	0.00	51.30	1	1,014	0.10%
2018/07/27	10	52.40	0	0.00	52.40	10	993	1.01%
2018/07/26	1	52.60	1	52.30	52.40	0	989	0.00%
2018/07/24	0	0.00	0	50.80	50.80	0	971	0.00%
2018/07/10	0	0.00	1	51.60	51.30	-1	986	-0.10%
2018/06/29	1	51.00	0	0.00	51.00	1	1,005	0.10%
2018/06/22	0	0.00	1	50.90	51.00	-1	1,017	-0.10%
2018/06/20	1	50.60	8	50.60	50.30	-7	1,025	-0.68%
2018/06/19	0	0.00	2	52.00	51.60	-2	1,024	-0.20%
2018/06/15	2	53.45	0	0.00	52.60	2	1,015	0.20%
2018/06/14	1	53.00	1	52.30	53.00	0	1,011	0.00%
2018/06/13	0	0.00	2	54.05	52.80	-2	988	-0.20%
2018/06/11	0	0.00	120	54.16	55.50	-120	942	-12.73%	大賣/鉅額交易
2018/06/08	2	56.30	1	56.60	55.50	1	909	0.11%
2018/06/07	21	56.70	1	57.00	56.40	20	878	2.28%
2018/06/06	0	0.00	1	57.00	56.50	-1	847	-0.12%
2018/06/05	5	55.16	1	54.80	54.60	4	815	0.49%
2018/06/04	34	57.22	3	57.57	55.60	31	785	3.94%
2018/06/01	82	53.71	6	53.03	53.60	76	694	10.95%
2018/05/31	1	51.40	0	0.00	51.10	1	656	0.15%
2018/05/30	0	0.00	1	51.60	51.40	-1	662	-0.15%
2018/05/29	0	0.00	1	50.90	50.60	-1	646	-0.15%
2018/05/28	7	50.50	4	50.35	50.90	3	633	0.47%
2018/05/25	3	48.58	0	0.00	48.40	3	611	0.49%
2018/05/18	1	47.10	0	0.00	47.20	1	628	0.16%
2018/05/15	0	0.00	1	47.10	47.10	-1	670	-0.15%
2018/05/03	0	0.00	1	46.60	46.60	-1	878	-0.11%
2018/04/24	2	47.88	1	46.75	46.80	1	1,105	0.09%
2018/04/20	0	0.00	1	49.90	49.50	-1	1,117	-0.09%
2018/04/18	1	49.00	0	0.00	49.30	1	1,136	0.09%
2018/04/13	0	0.00	1	51.10	50.40	-1	1,208	-0.08%
2018/04/12	0	0.00	1	50.90	51.00	-1	1,242	-0.08%
2018/04/11	1	50.20	1	50.60	50.00	0	1,271	0.00%
2018/04/10	1	50.30	1	49.85	49.75	0	1,330	0.00%
2018/04/09	2	48.23	0	0.00	48.45	2	1,416	0.14%
2018/04/02	1	49.80	0	0.00	49.80	1	1,562	0.06%
2018/03/31	1	50.60	0	0.00	50.70	1	1,634	0.06%
2018/03/30	2	50.70	1	51.00	50.50	1	1,698	0.06%
2018/03/27	0	0.00	1	50.70	50.70	-1	2,289	-0.04%
2018/03/26	2	48.70	1	48.85	48.50	1	2,367	0.04%
2018/03/22	0	0.00	7	50.49	49.95	-7	2,467	-0.28%
2018/03/19	0	0.00	1	51.30	51.00	-1	2,779	-0.04%
2018/03/15	2	51.60	0	0.00	51.60	2	3,147	0.06%
2018/03/14	0	0.00	2	52.10	52.20	-2	3,172	-0.06%
2018/03/13	0	0.00	1	52.50	52.10	-1	3,188	-0.03%
2018/03/12	2	52.05	0	0.00	51.80	2	3,217	0.06%
2018/03/08	0	0.00	2	53.50	53.10	-2	3,269	-0.06%
2018/03/07	9	54.11	7	56.07	53.80	2	3,264	0.06%
2018/03/06	2	53.50	0	0.00	52.60	2	3,239	0.06%
2018/03/05	1	52.70	2	52.50	52.30	-1	3,244	-0.03%
2018/03/02	2	50.90	1	50.40	50.80	1	3,242	0.03%
2018/03/01	1	50.30	0	0.00	50.50	1	3,256	0.03%
2018/02/26	1	52.60	0	0.00	51.60	1	3,434	0.03%
2018/02/22	1	52.10	0	0.00	51.80	1	3,474	0.03%
2018/02/12	1	50.40	12	50.41	50.10	-11	3,545	-0.31%
2018/02/08	3	50.63	4	50.70	50.50	-1	3,688	-0.03%
2018/02/07	1	50.70	0	0.00	50.60	1	3,774	0.03%
2018/02/06	14	49.86	34	49.74	49.20	-20	3,767	-0.53%
2018/02/05	10	54.40	0	0.00	54.40	10	3,759	0.27%
2018/02/01	1	57.00	0	0.00	56.20	1	3,776	0.03%
2018/01/31	0	0.00	2	56.50	57.10	-2	3,791	-0.05%
2018/01/30	3	56.23	1	56.30	55.10	2	3,780	0.05%
2018/01/29	6	57.27	0	0.00	56.90	6	3,762	0.16%
2018/01/26	1	58.90	2	58.05	58.30	-1	3,774	-0.03%
2018/01/24	1	56.10	0	0.00	56.50	1	3,716	0.03%
2018/01/22	2	56.90	3	56.47	56.00	-1	3,649	-0.03%
2018/01/19	5	60.12	4	59.20	59.20	1	3,565	0.03%
2018/01/18	20	60.28	4	61.40	60.90	16	3,540	0.45%
2018/01/17	7	59.33	7	59.54	59.40	0	3,512	0.00%
2018/01/15	0	0.00	0.2	58.80	58.80	-0.2	3,487	-0.01%
2018/01/11	1	59.00	0	0.00	58.60	1	3,461	0.03%
2018/01/09	0	0.00	1	59.20	59.20	-1	3,428	-0.03%
2018/01/08	3	62.80	3	61.67	60.80	0	3,371	0.00%
2018/01/05	4	62.58	34.2	62.53	62.40	-30.2	3,332	-0.91%
2018/01/04	13	63.86	6	63.00	62.70	7	3,288	0.21%
2018/01/03	64	65.26	2	65.45	64.50	62	3,232	1.92%
2018/01/02	5	66.08	40	65.97	66.90	-35	3,136	-1.12%