信昌電 (6173)-第一金-豐原券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
46.85
漲跌
▼0.35
漲幅
-0.74%
成交量
598張
產業
上櫃電子零組件類股
515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

信昌電 (6173)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/05/10	1	46.75	0	0.00	46.85	1	820	0.12%
2024/05/09	0	0.00	1	47.35	47.20	-1	814	-0.12%
2024/05/08	1	48.30	1	48.10	47.85	0	805	0.00%
2024/05/07	3	47.47	0	0.00	47.80	3	795	0.38%
2024/05/06	4	48.99	0.1	50.10	48.05	3.9	770	0.51%
2024/05/03	0	0.00	1	49.05	49.05	-1	593	-0.17%
2024/04/30	0	44.80	0	0.00	44.65	0	540	0.00%
2024/04/29	0	44.01	0	0.00	44.15	0	543	0.00%
2024/04/26	0	43.55	0	0.00	43.50	0	546	0.00%
2024/04/25	0	43.45	0	0.00	43.30	0	569	0.00%
2024/04/24	1	43.60	0	0.00	43.65	1	604	0.17%
2024/04/19	2	42.85	0	0.00	42.95	2	650	0.31%
2024/04/16	3	44.15	0	0.00	43.40	3	645	0.47%
2024/04/12	5	46.05	0	0.00	46.05	5	649	0.77%
2024/04/08	1	47.50	0	0.00	47.20	1	648	0.15%
2024/04/03	0	0.00	2	46.50	46.65	-2	628	-0.32%
2024/04/01	0	0.00	1.1	47.46	47.75	-1.1	612	-0.17%
2024/03/22	1.1	44.79	0	0.00	44.90	1.1	572	0.19%
2024/03/19	0	0.00	1	44.90	44.80	-1	640	-0.16%
2024/03/18	2	44.08	1	44.70	44.65	1	646	0.15%
2024/03/13	3	44.50	0	0.00	44.45	3	676	0.44%
2024/03/11	1	44.90	0	0.00	44.80	1	716	0.14%
2024/03/05	6	45.55	0	0.00	46.10	6	871	0.69%
2024/03/04	5	46.00	0	0.00	46.00	5	1,126	0.44%
2024/03/01	5	46.50	0	0.00	46.50	5	1,243	0.40%
2024/02/29	1	46.65	0	0.00	46.70	1	1,283	0.08%
2024/02/27	1	46.30	1	45.20	45.35	0	1,365	0.00%
2024/02/23	1	45.85	0	0.00	45.70	1	1,373	0.07%
2024/02/20	0	47.00	0	0.00	46.40	0	1,375	0.00%
2024/02/19	0	46.50	0	0.00	46.80	0	1,370	0.00%
2024/02/16	0	0.00	0.1	46.75	46.50	-0.1	1,371	0.00%
2024/02/15	0	45.35	0	0.00	45.75	0	1,375	0.00%
2024/02/05	2	44.75	0	0.00	44.60	2	1,376	0.15%
2024/01/31	2	45.55	0	0.00	45.60	2	1,407	0.14%
2024/01/30	0.1	45.98	0	0.00	46.05	0.1	1,435	0.00%
2024/01/26	1	45.75	0	0.00	45.70	1	1,504	0.07%
2024/01/23	0	0.00	1	47.30	47.30	-1	1,617	-0.06%
2024/01/15	1	46.35	0	0.00	46.70	1	1,518	0.07%
2024/01/12	0.1	45.60	0	0.00	45.35	0.1	1,517	0.01%
2024/01/09	2.1	45.91	0	0.00	45.85	2.1	1,522	0.13%
2024/01/08	0.2	46.70	1	46.65	46.25	-0.8	1,517	-0.05%
2024/01/05	0.1	47.10	0	0.00	46.75	0.1	1,508	0.01%
2024/01/04	2	46.90	0	0.00	46.90	2	1,513	0.13%
2024/01/03	2.1	47.80	0	0.00	47.60	2.1	1,511	0.14%
2024/01/02	0.1	49.20	0	48.80	48.60	0.1	1,503	0.00%
2023/12/29	5	48.80	0	0.00	48.75	5	1,502	0.33%
2023/12/26	0.1	49.00	0	0.00	48.95	0.1	1,500	0.01%
2023/12/25	0.1	48.90	0	0.00	48.65	0.1	1,499	0.01%
2023/12/22	1.1	49.40	0	0.00	48.90	1.1	1,501	0.07%
2023/12/21	1	49.55	0	0.00	49.30	1	1,499	0.07%
2023/12/20	0.1	49.70	0	0.00	49.45	0.1	1,499	0.01%
2023/12/19	0.1	49.50	1	49.30	49.45	-0.9	1,497	-0.06%
2023/12/18	2.1	50.63	0	0.00	50.60	2.1	1,478	0.14%
2023/12/15	0	0.00	7	52.80	52.00	-7	1,487	-0.47%
2023/12/14	4	52.00	2	51.60	52.60	2	1,471	0.14%
2023/12/13	1	50.80	0	0.00	50.80	1	1,446	0.07%
2023/12/12	2	50.80	2	50.80	50.80	0	1,445	0.00%
2023/12/11	9	52.33	5	51.84	51.80	4	1,438	0.28%
2023/12/06	3	51.80	0.1	52.00	51.90	2.9	1,407	0.21%
2023/12/05	3	51.87	2.1	51.90	52.10	0.9	1,405	0.06%
2023/12/04	2	53.60	0	0.00	53.00	2	1,415	0.14%
2023/11/30	7.2	54.77	9	54.41	54.50	-1.8	1,446	-0.12%
2023/11/29	21	54.60	27	55.17	54.80	-6	1,577	-0.38%
2023/11/28	7	50.74	6	51.07	52.50	1	1,449	0.07%
2023/11/24	0	0.00	3	49.00	48.55	-3	1,305	-0.23%
2023/11/23	0	0.00	1	47.10	46.90	-1	1,220	-0.08%
2023/11/22	1	47.15	0	0.00	47.15	1	1,265	0.08%
2023/11/21	3	46.70	0	0.00	46.70	3	1,290	0.23%
2023/11/17	0	0.00	1	45.90	46.05	-1	1,293	-0.08%
2023/11/16	1	45.75	0	0.00	45.75	1	1,299	0.08%
2023/11/03	0	0.00	5	48.14	48.10	-5	1,258	-0.40%
2023/11/02	6	46.56	6	47.63	46.85	0	1,214	0.00%
2023/11/01	2	46.65	0	0.00	45.75	2	1,159	0.17%
2023/10/20	3	43.15	1	43.15	43.50	2	1,092	0.18%
2023/10/16	0	0.00	3	45.00	45.00	-3	1,114	-0.27%
2023/10/12	0	0.00	1	45.50	45.50	-1	1,132	-0.09%
2023/10/03	0	0.00	1	45.55	45.65	-1	1,147	-0.09%
2023/10/02	2	46.30	2	45.95	46.30	0	1,151	0.00%
2023/09/28	0	0.00	5	45.50	45.75	-5	1,156	-0.43%
2023/09/19	3	48.92	0	0.00	48.50	3	1,160	0.26%
2023/09/18	2	50.10	1	49.90	50.10	1	1,146	0.09%
2023/09/15	1	49.00	0	0.00	49.15	1	1,141	0.09%
2023/09/14	0	0.00	1	49.35	49.35	-1	1,138	-0.09%
2023/09/13	1	48.70	0	0.00	48.70	1	1,137	0.09%
2023/09/12	1	48.65	0	0.00	48.70	1	1,173	0.09%
2023/09/11	1	49.95	0	0.00	48.10	1	1,207	0.08%
2023/09/07	0	0.00	1	51.50	50.20	-1	1,190	-0.08%
2023/09/06	4	52.20	10	51.10	51.10	-6	1,165	-0.51%
2023/09/05	2	51.50	1	51.80	52.10	1	1,139	0.09%
2023/09/04	15	54.43	4	52.00	51.80	11	1,068	1.03%
2023/09/01	11	50.76	9	51.42	51.10	2	852	0.23%
2023/08/30	1	46.60	0	0.00	46.50	1	726	0.14%
2023/08/22	0	0.00	2	44.00	43.80	-2	642	-0.31%
2023/08/18	1	44.35	2	44.05	43.85	-1	634	-0.16%
2023/08/16	8	42.79	0	0.00	42.75	8	614	1.30%
2023/08/11	0	0.00	1	41.90	41.40	-1	627	-0.16%
2023/07/28	1	41.00	1	40.80	40.80	0	849	0.00%
2023/07/26	0	0.00	1	39.55	39.60	-1	843	-0.12%
2023/07/25	2	40.20	0	0.00	40.20	2	837	0.24%
2023/07/24	1	40.00	0	0.00	39.90	1	833	0.12%
2023/07/14	1	43.95	0	0.00	43.75	1	791	0.13%
2023/07/07	0	0.00	1	44.15	44.30	-1	813	-0.12%
2023/07/05	2	44.00	2	44.25	44.30	0	823	0.00%
2023/06/14	0	42.80	0	0.00	43.05	0	690	0.00%
2023/06/09	0	0.00	3	42.35	42.30	-3	681	-0.44%
2023/06/08	0	0.00	2	42.38	42.15	-2	683	-0.29%
2023/06/05	2	44.10	0	0.00	44.00	2	692	0.29%
2023/05/30	0	0.00	0.2	42.60	42.60	-0.2	675	-0.02%
2023/05/29	2	42.70	0	43.20	43.30	2	677	0.29%
2023/05/26	0.1	42.65	0	0.00	42.50	0.1	686	0.01%
2023/05/25	0	0.00	0	43.00	42.90	0	692	0.00%
2023/05/24	0	0.00	0.1	43.40	43.20	-0.1	696	-0.02%
2023/05/23	0	0.00	0	43.10	43.05	0	703	0.00%
2023/05/19	0	42.95	0	0.00	42.55	0	771	0.00%
2023/05/18	0.1	42.52	0	0.00	42.70	0.1	808	0.01%
2023/05/17	0.1	41.93	0	0.00	42.05	0.1	795	0.01%
2023/05/16	0.1	41.70	0	0.00	42.00	0.1	797	0.01%
2023/05/11	0	0.00	1	41.15	41.10	-1	780	-0.13%
2023/05/09	0	0.00	3	43.65	42.45	-3	755	-0.40%
2023/05/08	4	45.08	0	0.00	43.50	4	725	0.55%
2023/05/05	0	0.00	2	42.00	42.00	-2	618	-0.32%
2023/04/21	1	40.25	1	40.00	39.05	0	636	0.00%
2023/04/19	1	41.10	1	40.40	40.40	0	630	0.00%
2023/04/18	1	41.35	1	41.75	41.15	0	628	0.00%
2023/04/13	1	41.90	0	0.00	41.25	1	614	0.16%
2023/04/12	0	0.00	1	41.95	41.85	-1	589	-0.17%
2023/04/10	1	40.55	6	40.70	40.35	-5	567	-0.88%
2023/04/07	2	39.50	2	39.40	39.55	0	543	0.00%
2023/03/30	0	0.00	6	38.73	38.70	-6	536	-1.12%
2023/03/21	0	0.00	3	39.30	39.40	-3	547	-0.55%
2023/03/16	3	38.20	0	0.00	38.10	3	554	0.54%
2023/03/13	2	39.50	0	0.00	39.50	2	555	0.36%
2023/02/24	0	0.00	1	43.00	42.85	-1	498	-0.20%
2023/02/23	0	0.00	1	43.00	42.90	-1	483	-0.21%
2023/02/22	1	42.35	0	0.00	42.55	1	473	0.21%
2023/02/21	1	42.70	0	0.00	43.05	1	469	0.21%
2023/02/17	11	42.55	0	0.00	43.00	11	439	2.50%
2023/02/02	1	38.55	1	38.90	38.90	0	331	0.01%
2023/01/31	0	0.00	0.3	34.80	36.30	-0.3	288	-0.09%
2023/01/04	0	0.00	0	34.80	34.40	0	290	0.00%
2022/12/30	0	34.20	2	34.45	34.10	-2	291	-0.69%
2022/12/29	0	33.33	0	34.50	34.00	0	292	0.01%
2022/12/01	0	0.00	0	36.85	36.80	0	276	-0.01%
2022/11/30	0	35.52	0	0.00	35.55	0	269	0.01%
2022/11/17	0	0.00	0	35.25	35.30	0	276	-0.01%
2022/11/15	0	34.77	0	36.10	34.80	0	271	0.00%
2022/11/09	0	0.00	0	33.75	34.00	0	282	-0.01%
2022/11/08	0	34.00	0	0.00	33.30	0	279	0.01%
2022/11/07	0	0.00	0	35.00	33.95	0	277	-0.01%
2022/11/02	0	32.90	0.1	32.90	32.95	0	271	-0.01%
2022/10/27	0	31.60	0	0.00	31.65	0	240	0.02%
2022/10/17	0.1	32.60	0	0.00	32.80	0.1	235	0.02%
2022/10/07	0	0.00	1	36.35	36.10	-1	237	-0.42%
2022/09/28	0	0.00	2	36.20	35.35	-2	274	-0.73%
2022/09/06	0	0.00	1	39.40	39.15	-1	302	-0.33%
2022/08/26	0	0.00	0.3	41.55	41.40	-0.3	308	-0.10%
2022/08/24	1	40.00	0	0.00	40.15	1	305	0.33%
2022/07/14	5	37.56	0	0.00	37.70	5	301	1.66%
2022/06/29	0	0.00	2	41.70	41.55	-2	254	-0.79%
2022/05/09	0	0.00	3	48.45	48.00	-3	336	-0.89%
2022/05/05	0	0.00	2	50.75	50.30	-2	336	-0.59%
2022/04/25	0	50.60	0	0.00	50.30	0	358	0.01%
2022/04/14	1	52.00	0	0.00	51.80	1	448	0.22%
2022/04/11	0	52.20	0	0.00	52.10	0	664	0.00%
2022/03/31	0	55.40	0	0.00	55.50	0	706	0.00%
2022/03/16	0	0.00	1	53.60	53.40	-1	727	-0.14%
2022/03/04	3	56.97	0	0.00	56.70	3	793	0.38%
2022/03/03	2	57.50	0	0.00	57.40	2	812	0.25%
2022/02/24	2	55.80	0	0.00	55.60	2	971	0.21%
2022/02/22	2	57.79	0	0.00	56.80	2	1,033	0.20%
2022/02/14	0	57.00	0	0.00	56.60	0	1,224	0.00%
2022/02/07	0	56.10	0	0.00	56.30	0	1,410	0.00%
2022/01/25	1	55.10	0	0.00	54.30	1	1,503	0.07%
2022/01/24	0	55.60	0	0.00	55.40	0	1,505	0.00%
2022/01/19	0	57.20	0	0.00	56.90	0	1,518	0.00%
2022/01/11	1	57.70	0	0.00	57.40	1	1,491	0.07%
2022/01/10	1	58.60	1	58.80	58.40	0	1,478	0.00%
2022/01/07	1	59.90	0	0.00	59.20	1	1,465	0.07%
2022/01/05	5	64.30	1	63.50	63.80	4	1,418	0.28%
2022/01/04	6	63.88	5	65.00	65.00	1	1,372	0.07%
2022/01/03	1	61.40	0	0.00	62.00	1	1,237	0.08%
2021/12/27	0	0.00	0	60.80	60.80	0	1,231	0.00%
2021/12/23	1	60.90	0	0.00	60.50	1	1,239	0.08%
2021/12/15	0	60.00	0	0.00	59.60	0	1,253	0.00%
2021/12/14	0	0.00	2	59.50	58.80	-2	1,251	-0.16%
2021/12/10	0	60.20	0	0.00	59.80	0	1,251	0.00%
2021/12/08	0	0.00	1	60.70	60.50	-1	1,248	-0.08%
2021/11/26	5	63.30	5	61.82	61.10	0	1,223	0.00%
2021/11/23	1	63.70	0	0.00	63.00	1	1,170	0.09%
2021/11/19	1	63.00	2	62.20	62.80	-1	1,081	-0.09%
2021/11/18	0	0.00	16	62.36	63.00	-16	1,053	-1.52%
2021/11/17	5	61.30	1	61.50	61.10	4	959	0.42%
2021/11/09	0	0.00	2	58.00	58.20	-2	999	-0.20%
2021/11/08	0	0.00	5	57.70	57.60	-5	992	-0.50%
2021/11/05	11	60.11	1	59.70	59.70	10	995	1.00%
2021/11/04	6	59.98	1	60.60	60.20	5	994	0.50%
2021/11/03	7	57.71	7.1	57.99	58.50	-0.1	913	-0.01%
2021/11/02	0	53.90	0	0.00	53.20	0	846	0.00%
2021/11/01	2	54.15	0.1	54.80	54.50	1.9	860	0.23%
2021/10/28	1	55.00	1	55.60	54.60	0	891	0.00%
2021/10/14	0	51.00	0	0.00	51.20	0	2,146	0.00%
2021/10/12	1	51.50	0	0.00	51.70	1	2,368	0.04%
2021/10/08	0	0.00	1	52.91	53.20	-1	2,434	-0.04%
2021/10/07	0	52.40	0	0.00	52.60	0	2,540	0.00%
2021/10/05	0	52.40	0	0.00	52.70	0	2,864	0.00%
2021/09/30	0	0.00	2	54.80	55.50	-2	3,384	-0.06%
2021/09/08	1	58.89	1	59.00	58.00	0	3,930	0.00%
2021/09/02	1	60.00	0	0.00	60.30	1	3,981	0.03%
2021/09/01	1	60.70	0	0.00	61.60	1	3,991	0.03%
2021/08/30	0	0.00	1	60.70	60.40	-1	4,001	-0.02%
2021/08/26	0	0.00	1	59.80	59.90	-1	4,001	-0.02%
2021/08/25	2	60.55	0	0.00	60.70	2	4,012	0.05%
2021/08/16	0	60.20	0	0.00	59.70	0	4,066	0.00%
2021/08/09	0	0.00	5	66.60	66.10	-5	4,149	-0.12%
2021/08/05	1	69.60	0	0.00	69.30	1	4,188	0.02%
2021/08/03	5	69.40	1	69.00	69.10	4	4,274	0.09%
2021/07/30	1	68.40	1	69.60	67.80	0	4,328	0.00%
2021/07/29	3	68.10	23	68.63	68.50	-20	4,329	-0.46%
2021/07/28	1	68.31	0	0.00	68.50	1	4,320	0.02%
2021/07/26	1	76.40	5	76.22	75.90	-4	4,256	-0.09%
2021/07/23	7	74.71	2	77.85	74.30	5	4,235	0.12%
2021/07/22	5	78.90	15.2	76.87	79.20	-10.2	4,227	-0.24%
2021/07/21	4	73.65	0	0.00	73.10	4	3,804	0.11%
2021/07/20	1	73.30	1	73.30	73.30	0	3,772	0.00%
2021/07/19	24.2	75.61	18	76.03	76.00	6.2	3,730	0.17%
2021/07/16	0	0.00	2	74.30	73.90	-2	3,668	-0.05%
2021/07/15	2	72.20	2	73.10	72.20	0	3,629	0.00%
2021/07/14	2	73.50	1	73.00	72.80	1	3,654	0.03%
2021/07/13	11	75.64	2	75.25	74.30	9	3,585	0.25%
2021/07/12	0	0.00	6	73.07	72.70	-6	3,359	-0.18%
2021/07/09	5	72.48	6	72.48	72.20	-1	3,319	-0.03%
2021/07/08	18	72.43	4	71.95	71.80	14	3,293	0.43%
2021/07/07	5	71.58	13.1	70.68	71.60	-8.1	3,311	-0.24%
2021/07/06	1	67.10	11	69.26	68.90	-10	3,143	-0.32%
2021/07/05	3	66.70	3	67.00	66.70	0	3,269	0.00%
2021/07/02	0	0.00	2	65.30	65.60	-2	3,549	-0.06%
2021/07/01	20.1	66.26	2	65.70	65.70	18.1	3,642	0.50%
2021/06/30	7	68.69	5	65.96	69.00	2	3,678	0.05%
2021/06/28	5	64.86	5	64.80	64.90	0	3,595	0.00%
2021/06/25	0	0.00	8	64.35	64.20	-8	3,629	-0.22%
2021/06/23	2	64.00	17	63.86	64.00	-15	3,697	-0.41%
2021/06/22	2	62.60	5	63.40	62.60	-3	3,713	-0.08%
2021/06/21	4	63.15	3	63.47	62.60	1	3,716	0.03%
2021/06/18	1	65.30	0	0.00	65.30	1	3,751	0.03%
2021/06/17	21	65.44	23	65.27	66.80	-2	3,826	-0.05%
2021/06/15	0	0.00	5.1	63.21	63.40	-5.1	3,738	-0.14%
2021/06/11	5	62.30	0	0.00	61.50	5	3,713	0.13%
2021/06/10	5	61.90	2	61.90	62.00	3	3,757	0.08%
2021/06/09	2	61.40	2	61.70	61.40	0	3,761	0.00%
2021/06/08	8	61.13	0	0.00	61.60	8	3,768	0.21%
2021/06/07	4	60.15	0	0.00	60.40	4	3,826	0.10%
2021/06/04	3	60.40	3	60.93	60.40	0	3,827	0.00%
2021/06/03	4	61.25	5	61.66	61.40	-1	3,851	-0.03%
2021/06/02	1	61.40	0	0.00	61.00	1	3,858	0.03%
2021/06/01	0	0.00	0	62.40	62.50	0	3,853	0.00%
2021/05/28	0	0.00	1	61.20	61.40	-1	3,872	-0.03%
2021/05/27	5	60.40	5	60.46	60.40	0	3,865	0.00%
2021/05/26	0	60.70	0	0.00	60.80	0	3,871	0.00%
2021/05/25	8	61.01	11	59.96	61.10	-3	3,874	-0.08%
2021/05/24	5	59.40	10	58.71	58.00	-5	3,878	-0.13%
2021/05/21	17	59.12	10	58.80	58.70	7	3,914	0.18%
2021/05/18	0	0.00	3	56.70	56.70	-3	4,058	-0.07%
2021/05/17	3	52.53	6	52.73	51.60	-3	4,088	-0.07%
2021/05/14	9	57.51	6	57.92	57.10	3	4,057	0.07%
2021/05/13	1	54.00	1	57.00	56.90	0	4,011	0.00%
2021/05/12	8	55.80	8	61.36	57.50	0	3,990	0.00%
2021/05/11	4	63.43	1	62.60	62.00	3	3,935	0.08%
2021/05/10	1	67.60	0	0.00	67.30	1	3,897	0.03%
2021/05/07	15	68.97	15	69.08	69.00	0	3,889	0.00%
2021/05/05	2	67.00	1	67.50	65.60	1	3,817	0.03%
2021/05/04	1	66.10	0	0.00	67.50	1	3,813	0.03%
2021/05/03	4	70.27	0	0.00	68.80	4	3,789	0.11%
2021/04/29	0	0.00	12	73.09	73.20	-12	3,743	-0.32%
2021/04/28	8	72.90	8	74.20	74.20	0	3,688	0.00%
2021/04/27	8	69.33	2	71.00	71.20	6	3,497	0.17%
2021/04/26	2	68.85	0	0.00	69.00	2	3,456	0.06%
2021/04/23	3	68.90	14	68.91	68.80	-11	3,462	-0.32%
2021/04/22	2	70.30	0	0.00	68.50	2	3,473	0.06%
2021/04/21	5	71.90	6	72.35	71.80	-1	3,441	-0.03%
2021/04/20	4	72.93	3	70.30	73.20	1	3,452	0.03%
2021/04/19	11	70.19	6	71.00	70.30	5	3,435	0.15%
2021/04/16	3	70.27	2	70.00	69.70	1	3,654	0.03%
2021/04/14	8	69.21	6	69.85	69.60	2	3,748	0.05%
2021/04/13	8	73.80	21	71.83	70.60	-13	3,731	-0.35%
2021/04/12	5	75.82	1	77.30	74.90	4	3,660	0.11%
2021/04/09	7	74.47	1	74.70	74.80	6	3,529	0.17%
2021/04/08	16	73.86	35.2	73.42	74.50	-19.2	3,342	-0.57%
2021/04/07	6	69.65	0	0.00	70.30	6	3,081	0.19%
2021/04/06	4	68.65	1.3	69.45	69.90	2.7	3,078	0.09%
2021/03/31	0	0.00	0.1	67.90	67.40	-0.1	3,007	0.00%
2021/03/29	1	67.40	0	0.00	68.00	1	3,158	0.03%
2021/03/26	3	66.90	3	66.50	67.10	0	3,138	0.00%
2021/03/25	2	66.10	0	0.00	65.80	2	3,161	0.06%
2021/03/24	0	67.60	0	0.00	67.10	0	3,182	0.00%
2021/03/23	5	67.44	3	67.20	67.60	2	3,249	0.06%
2021/03/22	4	68.03	4	67.65	68.20	0	3,243	0.00%
2021/03/19	0	65.10	0	0.00	65.00	0	3,258	0.00%
2021/03/17	2	66.35	1	65.60	65.90	1	3,615	0.03%
2021/03/16	3	66.43	5	66.30	66.00	-2	3,957	-0.05%
2021/03/15	7.1	64.47	0	0.00	65.30	7.1	4,366	0.16%
2021/03/12	0.1	64.80	0	0.00	64.80	0.1	4,388	0.00%
2021/03/11	0	0.00	2	66.00	65.10	-2	4,451	-0.04%
2021/03/10	4	63.20	4	63.45	63.20	0	4,422	0.00%
2021/03/09	0.1	63.80	0	0.00	63.30	0.1	4,489	0.00%
2021/03/08	7.1	66.11	5	64.60	64.50	2.1	4,512	0.05%
2021/03/04	2.1	67.95	1	66.70	66.30	1.1	4,720	0.02%
2021/03/03	3	65.80	3	66.60	67.10	0	4,717	0.00%
2021/03/02	4	67.93	5	66.20	65.50	-1	4,733	-0.02%
2021/02/26	7	66.87	3	67.30	67.00	4	4,836	0.08%
2021/02/22	7	68.79	6	68.80	69.00	1	5,389	0.02%
2021/02/19	4	66.68	105	66.99	67.00	-101	5,353	-1.89%	大賣/鉅額交易
2021/02/18	0	0.00	4	64.65	64.80	-4	5,343	-0.07%
2021/02/17	10	64.64	6	64.97	64.50	4	5,434	0.07%
2021/02/03	2	60.60	0	0.00	60.40	2	6,063	0.03%
2021/02/02	6	60.90	6	61.00	60.90	0	6,240	0.00%
2021/01/29	9	61.00	3	61.60	60.40	6	6,507	0.09%
2021/01/28	25	62.00	3	62.20	61.80	22	6,655	0.33%
2021/01/27	2	63.10	2	62.95	63.10	0	7,332	0.00%
2021/01/22	2	63.30	2	62.00	63.30	0	7,619	0.00%
2021/01/21	4	62.45	3	63.67	61.30	1	7,605	0.01%
2021/01/20	0	0.00	2	63.15	62.80	-2	7,577	-0.03%
2021/01/19	13	66.20	4	66.98	66.20	9	7,534	0.12%
2021/01/18	23	66.40	3	65.97	66.00	20	7,539	0.27%
2021/01/15	32	67.00	3	66.93	67.00	29	7,514	0.39%
2021/01/14	0	0.00	2	68.35	69.00	-2	7,467	-0.03%
2021/01/13	25	68.08	6	68.47	68.30	19	7,433	0.26%
2021/01/12	7	67.31	3	68.40	67.20	4	7,388	0.05%
2021/01/11	10	70.21	2	69.10	68.90	8	7,324	0.11%
2021/01/08	6	67.23	5	66.20	67.60	1	7,102	0.01%
2021/01/07	3	65.60	4	65.48	65.40	-1	6,988	-0.01%
2021/01/06	1	64.40	3	65.07	64.90	-2	6,963	-0.03%
2021/01/05	11	67.17	32	66.94	67.00	-21	6,910	-0.30%
2021/01/04	5	66.20	5	66.42	66.20	0	6,848	0.00%
2020/12/31	3	66.67	3	67.60	66.60	0	6,834	0.00%
2020/12/30	5	67.02	6	67.12	67.30	-1	6,800	-0.01%
2020/12/29	16	67.51	14	67.31	66.70	2	6,763	0.03%
2020/12/28	3	65.60	3	66.30	65.80	0	6,659	0.00%
2020/12/25	3	65.80	3	66.40	65.80	0	6,631	0.00%
2020/12/24	8	67.05	8	66.83	66.10	0	6,638	0.00%
2020/12/23	1	64.70	0	0.00	64.80	1	6,457	0.02%
2020/12/22	3	63.40	3	64.00	63.50	0	6,439	0.00%
2020/12/17	9	65.94	9	66.28	66.50	0	6,316	0.00%
2020/12/15	5	68.08	10	69.01	66.30	-5	6,205	-0.08%
2020/12/14	3	72.47	2	71.25	70.70	1	6,088	0.02%
2020/12/11	0	0.00	2	71.90	71.60	-2	6,031	-0.03%
2020/12/10	8	72.00	12	71.24	70.00	-4	5,796	-0.07%
2020/12/09	5	70.68	2	68.80	70.20	3	5,449	0.06%
2020/12/08	0	0.00	0.1	65.80	65.50	-0.1	4,990	0.00%
2020/12/07	0	0.00	2	65.25	65.20	-2	4,955	-0.04%
2020/12/02	0	0.00	6	64.80	64.80	-6	4,781	-0.13%
2020/12/01	16	66.26	8	65.84	65.80	8	4,740	0.17%
2020/11/27	0	0.00	0.2	64.30	64.30	-0.2	4,527	0.00%
2020/11/26	3	64.30	3	63.70	64.30	0	4,548	0.00%
2020/11/25	0	0.00	0	63.30	63.30	0	4,518	0.00%
2020/11/24	0	0.00	1	66.90	65.00	-1	4,402	-0.02%
2020/11/20	9	67.84	14	67.48	66.10	-5	4,237	-0.12%
2020/11/19	4	66.20	2.3	65.72	66.40	1.7	3,957	0.04%
2020/11/18	0	0.00	3	64.40	64.20	-3	3,780	-0.08%
2020/11/17	3	62.80	0	0.00	62.80	3	3,707	0.08%
2020/11/13	0.3	64.00	0	0.00	64.50	0.3	3,596	0.01%
2020/11/11	1.3	63.08	4	63.98	63.90	-2.7	3,355	-0.08%
2020/11/10	6	60.98	27	60.73	61.90	-21	2,916	-0.72%
2020/11/09	10	62.14	15	60.94	60.60	-5	2,751	-0.18%
2020/11/06	3	61.40	3	60.23	60.10	0	2,648	0.00%
2020/11/05	0	0.00	4	60.20	61.50	-4	2,593	-0.15%
2020/11/04	10	60.17	15	60.12	60.90	-5	2,456	-0.20%
2020/11/03	33	58.24	9	58.53	58.70	24	1,875	1.28%
2020/11/02	1	52.90	0	0.00	53.40	1	1,662	0.06%
2020/10/28	1	54.30	0	0.00	54.00	1	1,883	0.05%
2020/10/23	1	54.90	1	54.60	55.10	0	1,865	0.00%
2020/10/16	1	55.00	2	55.20	54.10	-1	1,897	-0.05%
2020/10/14	0	0.00	1	54.20	54.00	-1	1,873	-0.05%
2020/10/06	0	0.00	2	53.35	53.50	-2	1,901	-0.11%
2020/10/05	1	53.20	0	0.00	52.90	1	1,937	0.05%
2020/09/29	1	52.80	0	0.00	52.10	1	1,989	0.05%
2020/09/28	1	51.40	0	0.00	51.50	1	2,020	0.05%
2020/09/24	3	52.00	0	0.00	51.70	3	2,058	0.15%
2020/09/21	1	55.00	1	54.80	54.20	0	2,082	0.00%
2020/09/18	0	0.00	4	56.28	55.40	-4	2,081	-0.19%
2020/09/17	0	0.00	5	55.40	55.50	-5	2,063	-0.24%
2020/09/16	8	55.84	0	0.00	55.30	8	2,061	0.39%
2020/09/14	1	53.60	2	54.20	54.50	-1	2,001	-0.05%
2020/09/07	1	53.50	0	0.00	53.20	1	2,046	0.05%
2020/09/03	2	54.70	1	54.40	54.40	1	2,077	0.05%
2020/08/31	0	0.00	1	54.40	54.00	-1	2,184	-0.05%
2020/08/25	1	52.00	2	52.40	52.20	-1	2,313	-0.04%
2020/08/19	1	55.70	2	53.70	54.40	-1	2,296	-0.04%
2020/08/13	0	0.00	2	55.40	54.50	-2	2,282	-0.09%
2020/08/12	1	55.40	2	55.20	55.20	-1	2,287	-0.04%
2020/08/11	4	56.30	5	58.18	55.80	-1	2,272	-0.04%
2020/08/10	3	57.10	0	0.00	57.50	3	2,196	0.14%
2020/08/07	2	57.65	3	57.47	57.30	-1	2,208	-0.05%
2020/08/06	3	56.10	7	56.84	56.30	-4	2,128	-0.19%
2020/08/05	8	56.54	2	55.90	56.70	6	2,022	0.30%
2020/07/31	0	0.00	1	50.20	50.10	-1	1,878	-0.05%
2020/07/30	1	49.80	0	0.00	50.30	1	1,916	0.05%
2020/07/28	0	0.00	1	50.40	49.50	-1	2,084	-0.05%
2020/07/24	1	53.00	0	0.00	51.70	1	2,265	0.04%
2020/07/16	0	0.00	3	52.00	52.30	-3	2,682	-0.11%
2020/07/15	0	0.00	10	52.60	51.70	-10	2,739	-0.37%
2020/07/13	1	55.10	0	0.00	55.10	1	3,018	0.03%
2020/07/10	1	54.90	4	56.20	53.90	-3	3,143	-0.10%
2020/07/09	3	55.83	1	55.90	55.90	2	3,138	0.06%
2020/07/07	10	56.66	3	55.90	57.90	7	3,248	0.22%
2020/07/06	7	55.93	0	0.00	56.40	7	3,367	0.21%
2020/07/03	3	54.70	0	0.00	54.50	3	3,486	0.09%
2020/06/22	0	0.00	6	55.00	55.00	-6	3,655	-0.16%
2020/06/18	1	55.40	0	0.00	55.60	1	3,736	0.03%
2020/06/15	1	54.80	0	0.00	54.50	1	3,866	0.03%
2020/06/12	1	54.50	1	54.10	55.40	0	3,913	0.00%
2020/06/11	1	57.30	15	56.87	56.20	-14	3,952	-0.35%
2020/06/10	3	59.17	0	0.00	58.40	3	3,988	0.08%
2020/06/09	1	58.60	4	58.70	58.50	-3	4,054	-0.07%
2020/06/08	4	59.53	2	58.65	59.00	2	4,095	0.05%
2020/06/05	13	59.25	2	59.10	58.90	11	4,081	0.27%
2020/06/04	22	58.87	23	58.72	58.10	-1	4,023	-0.02%
2020/06/03	2	56.30	0	0.00	56.20	2	3,911	0.05%
2020/06/02	1	56.40	0	0.00	55.80	1	3,911	0.03%
2020/06/01	3	56.27	2	55.95	56.10	1	3,922	0.03%
2020/05/29	1	54.40	0	0.00	54.60	1	3,927	0.03%
2020/05/27	3	55.87	0	0.00	55.50	3	4,009	0.07%
2020/05/26	0	0.00	4	56.40	54.90	-4	4,076	-0.10%
2020/05/22	3	54.37	2	54.70	54.30	1	4,210	0.02%
2020/05/21	2	56.10	0	0.00	55.90	2	4,225	0.05%
2020/05/20	0	0.00	1	56.60	55.80	-1	4,278	-0.02%
2020/05/19	2	55.60	0	0.00	55.80	2	4,295	0.05%
2020/05/15	1	56.00	0	0.00	55.60	1	4,578	0.02%
2020/05/14	0	0.00	2	58.50	56.10	-2	4,569	-0.04%
2020/05/13	0	0.00	1	57.40	58.40	-1	4,561	-0.02%
2020/05/11	6	58.30	6	58.07	58.20	0	4,593	0.00%
2020/05/08	1	58.00	1	57.70	57.50	0	4,647	0.00%
2020/05/06	1	58.30	0	0.00	58.40	1	4,650	0.02%
2020/05/04	1	58.20	1	58.30	58.40	0	4,627	0.00%
2020/04/30	4	60.18	4	60.83	59.80	0	4,720	0.00%
2020/04/28	7	57.73	7	57.90	57.50	0	4,640	0.00%
2020/04/27	0	0.00	8	57.93	57.50	-8	4,619	-0.17%
2020/04/24	7	56.96	8	57.15	56.50	-1	4,558	-0.02%
2020/04/23	5	57.32	0	0.00	56.50	5	4,548	0.11%
2020/04/22	3	55.97	4	56.08	57.20	-1	4,547	-0.02%
2020/04/21	1	54.40	0	0.00	54.80	1	4,497	0.02%
2020/04/20	7	56.80	5	56.90	56.90	2	4,586	0.04%
2020/04/17	2	57.10	12	58.44	55.70	-10	4,595	-0.22%
2020/04/16	3	57.50	2	57.60	57.00	1	4,567	0.02%
2020/04/15	11	55.94	2	55.80	56.90	9	4,479	0.20%
2020/04/09	5	52.94	0	0.00	51.60	5	5,264	0.09%
2020/04/08	4	47.74	5	48.26	50.70	-1	5,168	-0.02%
2020/03/30	0	0.00	1	41.60	42.00	-1	6,628	-0.02%
2020/03/27	2	43.20	1	43.20	41.80	1	6,880	0.01%
2020/03/26	1	40.70	1	41.95	42.05	0	6,853	0.00%
2020/03/23	0	0.00	2	36.70	37.60	-2	6,914	-0.03%
2020/03/19	1	35.20	1	38.60	35.15	0	6,846	0.00%
2020/03/18	2	41.30	0	0.00	39.05	2	6,788	0.03%
2020/03/12	1	52.20	5	51.80	51.30	-4	6,626	-0.06%
2020/03/09	3	58.60	1	58.00	57.40	2	6,692	0.03%
2020/03/06	1	60.50	0	0.00	60.20	1	6,939	0.01%
2020/03/05	1	61.00	1	61.30	61.20	0	6,938	0.00%
2020/03/03	6	61.55	5	62.30	61.10	1	6,896	0.01%
2020/03/02	0	0.00	1	61.30	61.50	-1	6,899	-0.01%
2020/02/27	8	62.11	4	62.65	60.60	4	6,896	0.06%
2020/02/26	5	64.72	4	65.73	64.60	1	6,821	0.01%
2020/02/25	3	66.80	3	66.57	66.70	0	6,763	0.00%
2020/02/21	3	67.07	2	67.65	66.70	1	6,655	0.02%
2020/02/20	2	67.55	2	67.50	67.00	0	6,595	0.00%
2020/02/19	3	67.77	4	67.10	67.60	-1	6,554	-0.02%
2020/02/18	4	66.75	5	67.02	68.00	-1	6,440	-0.02%
2020/02/17	2	64.70	2	64.90	64.80	0	6,253	0.00%
2020/02/14	4	65.15	4	65.15	65.20	0	6,305	0.00%
2020/02/13	1	65.30	0	0.00	64.40	1	6,280	0.02%
2020/02/12	1	65.20	0	0.00	65.50	1	6,278	0.02%
2020/02/11	4	65.70	2	66.05	65.20	2	6,244	0.03%
2020/02/10	2	62.75	2	63.50	64.00	0	6,183	0.00%
2020/02/07	1	64.60	1	65.20	63.60	0	6,187	0.00%
2020/02/06	4	65.35	4	65.45	64.50	0	6,158	0.00%
2020/02/05	2	64.70	0	0.00	64.00	2	6,112	0.03%
2020/02/04	3	63.73	3	64.07	65.20	0	6,057	0.00%
2020/02/03	1	59.40	6	58.97	60.50	-5	5,954	-0.08%
2020/01/31	3	62.43	0	0.00	61.30	3	5,894	0.05%
2020/01/30	1	62.50	0	0.00	62.40	1	5,865	0.02%
2020/01/20	0	0.00	1	69.60	69.30	-1	5,826	-0.02%
2020/01/17	3	70.30	0	0.00	69.70	3	5,830	0.05%
2020/01/15	2	69.80	1	70.20	69.40	1	5,798	0.02%
2020/01/14	0	0.00	5	70.20	70.50	-5	5,765	-0.09%
2020/01/13	4	67.00	4	66.80	68.30	0	5,727	0.00%
2020/01/10	6	68.63	6	68.65	68.30	0	5,671	0.00%
2020/01/09	2	70.15	0	0.00	68.70	2	5,628	0.04%
2020/01/08	1	68.10	2	68.50	68.90	-1	5,564	-0.02%
2020/01/07	7	69.40	12	68.75	67.00	-5	5,492	-0.09%
2020/01/06	6	72.12	2	72.90	72.50	4	5,285	0.08%
2020/01/03	19	74.45	44	73.79	72.00	-25	5,151	-0.49%
2020/01/02	60	71.30	38	70.93	70.60	22	4,706	0.47%
2019/12/31	10	72.25	12	72.08	71.10	-2	4,680	-0.04%
2019/12/30	7	71.44	3	72.07	72.10	4	4,579	0.09%
2019/12/27	4	68.85	6	68.55	69.70	-2	4,286	-0.05%
2019/12/26	11.1	68.31	12	68.24	66.90	-0.9	4,099	-0.02%
2019/12/25	8	66.19	9	66.19	67.60	-1	4,031	-0.02%
2019/12/24	3	63.20	4	62.20	62.60	-1	3,940	-0.03%
2019/12/20	1	61.10	2	61.50	60.70	-1	3,944	-0.03%
2019/12/19	0	0.00	4	60.00	60.40	-4	3,818	-0.10%
2019/12/18	0	0.00	1	59.60	59.50	-1	3,761	-0.03%
2019/12/17	0	0.00	1	59.90	59.10	-1	3,754	-0.03%
2019/12/16	1	59.40	0	0.00	59.50	1	3,745	0.03%
2019/12/13	1	58.20	0	0.00	58.10	1	3,737	0.03%
2019/12/12	1	59.10	0	0.00	58.70	1	3,761	0.03%
2019/12/11	1	59.80	1	59.80	59.40	0	3,745	0.00%
2019/12/10	1	59.30	0	0.00	59.30	1	3,738	0.03%
2019/12/09	1	61.50	0	0.00	60.40	1	3,723	0.03%
2019/12/06	0	0.00	4	60.18	60.40	-4	3,669	-0.11%
2019/12/04	8	60.33	9	60.80	60.00	-1	3,623	-0.03%
2019/12/03	10	60.25	5	61.00	60.50	5	3,554	0.14%
2019/12/02	2	56.70	2	57.50	57.10	0	3,278	0.00%
2019/11/28	3	57.63	2	57.80	57.20	1	3,378	0.03%
2019/11/26	3	57.13	0	0.00	57.20	3	3,513	0.09%
2019/11/25	0	0.00	1	55.40	55.60	-1	3,502	-0.03%
2019/11/22	1	55.00	0	0.00	55.00	1	3,514	0.03%
2019/11/08	1	57.20	3	57.30	57.30	-2	3,494	-0.06%
2019/11/07	3	58.30	3	58.20	57.50	0	3,502	0.00%
2019/11/06	4	58.93	4	58.85	58.80	0	3,506	0.00%
2019/10/31	1	61.00	0	0.00	59.90	1	3,564	0.03%
2019/10/30	1	60.50	0	0.00	60.20	1	3,557	0.03%
2019/10/28	1	60.90	10	61.10	60.90	-9	3,698	-0.24%
2019/10/24	10	61.85	8	61.56	62.00	2	3,672	0.05%
2019/10/23	0	0.00	1	60.80	60.80	-1	3,605	-0.03%
2019/10/22	1	60.80	0	0.00	60.70	1	3,608	0.03%
2019/10/21	7	61.70	6	61.65	61.50	1	3,595	0.03%
2019/10/17	1	60.20	1	59.90	59.90	0	3,499	0.00%
2019/10/16	2	60.40	3	59.70	59.40	-1	3,496	-0.03%
2019/10/15	2	62.45	4	62.35	61.20	-2	3,445	-0.06%
2019/10/14	1	61.50	0	0.00	60.90	1	3,342	0.03%
2019/10/08	6	60.67	11	60.51	59.80	-5	3,280	-0.15%
2019/10/07	2	61.20	4	61.13	60.50	-2	3,234	-0.06%
2019/10/04	18	61.36	11	60.71	60.40	7	3,199	0.22%
2019/10/03	1	60.00	0	0.00	60.30	1	3,164	0.03%
2019/10/02	2	60.20	1	60.60	60.80	1	3,158	0.03%
2019/10/01	28	61.98	34	62.10	61.70	-6	3,055	-0.20%
2019/09/27	27	58.79	15	58.65	59.70	12	2,837	0.42%
2019/09/26	8	57.19	5	57.40	56.80	3	2,554	0.12%
2019/09/19	0	0.00	1	54.40	54.30	-1	2,388	-0.04%
2019/09/16	0	0.00	1	54.20	54.30	-1	2,507	-0.04%
2019/09/09	0	0.00	2	53.80	53.60	-2	2,785	-0.07%
2019/09/05	4	56.25	0	0.00	55.40	4	2,799	0.14%
2019/09/03	1	55.00	16	55.39	54.90	-15	2,772	-0.54%
2019/09/02	17	55.95	16	55.91	55.70	1	2,768	0.04%
2019/08/30	18	54.82	2	53.20	55.50	16	2,728	0.59%
2019/08/29	1	50.50	0	0.00	50.80	1	2,588	0.04%
2019/08/28	1	51.00	0	0.00	51.00	1	2,681	0.04%
2019/08/26	1	50.80	0	0.00	50.40	1	2,699	0.04%
2019/08/20	1	54.70	0	0.00	54.10	1	2,937	0.03%
2019/08/19	1	53.60	1	54.80	54.90	0	2,962	0.00%
2019/08/12	1	55.10	0	0.00	55.30	1	3,338	0.03%
2019/08/07	1	57.60	0	0.00	54.10	1	3,384	0.03%
2019/08/06	1	55.30	0	0.00	56.70	1	3,379	0.03%
2019/08/01	0	0.00	1	62.90	63.00	-1	3,399	-0.03%
2019/07/31	1	63.80	1	62.70	62.80	0	3,433	0.00%
2019/07/30	21	63.10	20	64.30	63.30	1	3,413	0.03%
2019/07/29	1	61.80	0	0.00	61.50	1	3,285	0.03%
2019/07/18	1	61.00	2	62.10	61.00	-1	3,461	-0.03%
2019/07/15	0	0.00	1	63.40	62.70	-1	3,559	-0.03%
2019/07/12	1	63.80	0	0.00	63.60	1	3,669	0.03%
2019/07/09	0	0.00	21	67.21	67.10	-21	3,870	-0.54%
2019/07/08	2	69.25	0	0.00	68.30	2	3,891	0.05%
2019/07/05	5	71.20	5	70.30	70.30	0	4,010	0.00%
2019/07/04	19	69.95	10	70.15	70.10	9	4,133	0.22%
2019/07/03	29	68.70	10	68.30	68.10	19	4,279	0.44%
2019/07/02	10	67.70	10	67.75	67.70	0	4,259	0.00%
2019/07/01	10	67.45	15	67.87	67.80	-5	4,317	-0.12%
2019/06/28	10	67.20	10	66.55	66.50	0	4,294	0.00%
2019/06/27	5	67.10	20	66.75	66.60	-15	4,358	-0.34%
2019/06/26	1	66.60	2	66.70	66.60	-1	4,468	-0.02%
2019/06/25	1	67.90	2	66.30	66.30	-1	4,476	-0.02%
2019/06/24	1	66.90	1	67.60	67.60	0	4,471	0.00%
2019/06/21	2	66.20	1	66.40	66.00	1	4,425	0.02%
2019/06/20	28	67.39	8	66.70	66.50	20	4,435	0.45%
2019/06/19	1	64.60	2	64.55	64.50	-1	4,492	-0.02%
2019/06/18	2	65.10	0	0.00	63.60	2	4,496	0.04%
2019/06/17	3	64.67	3	64.17	64.90	0	4,512	0.00%
2019/06/14	3	63.13	2	63.60	63.50	1	4,501	0.02%
2019/06/12	1	63.10	1	63.60	62.90	0	4,576	0.00%
2019/06/11	1	62.80	1	63.30	63.40	0	4,600	0.00%
2019/06/10	1	62.90	1	62.90	62.90	0	4,604	0.00%
2019/06/06	1	62.20	1	63.60	61.80	0	4,652	0.00%
2019/06/04	10	66.10	11	65.59	65.10	-1	4,667	-0.02%
2019/06/03	1	64.40	0	0.00	64.40	1	4,618	0.02%
2019/05/31	1	64.00	1	63.80	63.80	0	4,631	0.00%
2019/05/30	1	63.30	2	63.70	63.90	-1	4,632	-0.02%
2019/05/29	6	63.02	5	63.18	63.50	1	4,663	0.02%
2019/05/28	1	64.50	1	63.60	62.70	0	4,810	0.00%
2019/05/27	4	65.98	5	66.10	65.20	-1	4,898	-0.02%
2019/05/24	2	64.65	4	65.08	64.40	-2	4,895	-0.04%
2019/05/23	1	64.40	12	65.30	64.10	-11	5,218	-0.21%
2019/05/22	11	67.43	12	66.30	65.90	-1	5,268	-0.02%
2019/05/21	15	64.60	10	63.88	66.00	5	5,385	0.09%
2019/05/17	2	61.60	4	61.70	61.60	-2	5,665	-0.04%
2019/05/16	6	62.58	3	62.77	61.40	3	5,849	0.05%
2019/05/15	3	63.20	3	62.50	63.50	0	6,244	0.00%
2019/05/14	26	59.81	27	59.93	60.40	-1	6,722	-0.01%
2019/05/13	1	60.10	0	0.00	60.10	1	6,998	0.01%
2019/05/10	1	63.10	1	64.60	62.70	0	6,989	0.00%
2019/05/09	2	65.00	1	65.10	63.60	1	6,969	0.01%
2019/05/08	1	66.30	1	66.90	66.20	0	6,954	0.00%
2019/05/07	3	69.07	1	69.10	68.80	2	6,982	0.03%
2019/05/03	0	0.00	1	70.00	71.00	-1	7,100	-0.01%
2019/05/02	0	0.00	1	69.40	70.00	-1	7,104	-0.01%
2019/04/30	3	69.20	2	69.60	69.70	1	7,143	0.01%
2019/04/29	2	68.60	2	69.00	69.00	0	7,263	0.00%
2019/04/26	2	72.70	2	72.40	72.20	0	7,232	0.00%
2019/04/25	3	72.10	3	72.67	72.90	0	7,294	0.00%
2019/04/19	4	76.75	3	75.97	76.00	1	7,626	0.01%
2019/04/18	24	77.48	25	78.16	75.60	-1	7,724	-0.01%
2019/04/17	76	78.13	80	77.23	76.80	-4	7,822	-0.05%
2019/04/16	1	75.70	1	76.60	75.70	0	7,674	0.00%
2019/04/15	5	75.94	8	75.51	75.60	-3	7,676	-0.04%
2019/04/12	4	76.80	4	75.23	75.00	0	7,733	0.00%
2019/04/11	63	77.51	59	77.09	76.60	4	7,723	0.05%
2019/04/10	2	77.30	2	77.00	76.80	0	7,584	0.00%
2019/04/09	11	76.60	16	77.31	76.60	-5	7,474	-0.07%
2019/04/03	4	73.90	2	73.00	74.40	2	7,305	0.03%
2019/04/02	2	72.60	0	0.00	72.60	2	7,269	0.03%
2019/04/01	0	0.00	2	72.90	73.20	-2	7,294	-0.03%
2019/03/29	0	0.00	1	74.90	74.00	-1	7,264	-0.01%
2019/03/28	1	73.60	0	0.00	73.10	1	7,276	0.01%
2019/03/26	1	72.80	0	0.00	72.30	1	7,429	0.01%
2019/03/25	3	72.53	3	73.00	72.00	0	7,489	0.00%
2019/03/22	11	74.28	11	75.26	74.70	0	7,512	0.00%
2019/03/20	0	0.00	1	72.10	72.30	-1	7,516	-0.01%
2019/03/18	6	71.80	0	0.00	71.90	6	7,771	0.08%
2019/03/15	10	71.90	10	72.70	71.60	0	7,938	0.00%
2019/03/14	3	71.63	4	71.85	71.00	-1	8,057	-0.01%
2019/03/13	3	72.00	3	72.00	71.90	0	8,353	0.00%
2019/03/12	3	72.50	3	72.60	71.70	0	8,516	0.00%
2019/03/08	2	69.10	1	69.10	69.60	1	8,968	0.01%
2019/03/07	5	71.32	5	72.64	70.50	0	9,192	0.00%
2019/03/06	5	72.48	5	72.90	72.40	0	9,738	0.00%
2019/03/05	6	72.48	5	72.58	72.20	1	10,232	0.01%
2019/03/04	5	72.50	5	72.32	73.60	0	10,311	0.00%
2019/02/27	6	73.22	5	74.84	71.80	1	10,333	0.01%
2019/02/26	5	77.00	4	77.35	76.30	1	10,247	0.01%
2019/02/25	16	77.66	17	77.71	76.50	-1	10,412	-0.01%
2019/02/22	35	78.79	37	78.61	77.10	-2	10,600	-0.02%
2019/02/21	6	76.88	5	76.54	78.10	1	10,469	0.01%
2019/02/20	21	78.83	25	77.54	76.70	-4	10,503	-0.04%
2019/02/19	10	77.14	15	76.43	76.10	-5	10,694	-0.05%
2019/02/18	18	76.94	11	77.79	76.60	7	10,690	0.07%
2019/02/15	10	74.19	12	72.98	73.60	-2	10,588	-0.02%
2019/02/14	12	76.79	30	76.22	76.40	-18	10,592	-0.17%
2019/02/13	36	73.44	40	73.69	75.90	-4	10,412	-0.04%
2019/02/12	7	66.36	18	67.68	69.00	-11	10,240	-0.11%
2019/01/30	3	62.30	4	62.35	61.90	-1	10,752	-0.01%
2019/01/29	2	62.00	3	62.00	62.10	-1	11,015	-0.01%
2019/01/28	19	64.23	15	62.87	62.80	4	11,318	0.04%
2019/01/25	18	63.36	15	63.63	63.30	3	11,926	0.03%
2019/01/24	3	62.47	3	62.63	62.00	0	12,113	0.00%
2019/01/23	1	61.80	1	62.20	62.50	0	12,250	0.00%
2019/01/21	1	63.70	1	63.30	63.70	0	12,520	0.00%
2019/01/18	4	61.88	3	61.97	62.20	1	12,571	0.01%
2019/01/17	6	61.65	6	62.23	61.20	0	12,676	0.00%
2019/01/16	2	61.80	7	61.70	61.80	-5	12,751	-0.04%
2019/01/15	13	61.87	12	62.19	61.90	1	12,833	0.01%
2019/01/14	3	60.63	3	60.70	60.80	0	12,870	0.00%
2019/01/11	11	62.66	5	62.10	61.00	6	13,041	0.05%
2019/01/10	1	60.50	4	60.13	60.60	-3	12,973	-0.02%
2019/01/09	4	60.98	1	60.50	61.90	3	13,042	0.02%
2019/01/04	10	55.30	11	54.99	54.90	-1	13,604	-0.01%
2019/01/03	12	59.19	13	58.76	57.10	-1	13,685	-0.01%
2019/01/02	11	59.38	10	60.10	59.00	1	13,958	0.01%
2018/12/28	9	60.42	9	60.31	59.90	0	14,233	0.00%
2018/12/26	0	0.00	2	61.60	59.00	-2	14,462	-0.01%
2018/12/25	11	59.91	11	59.99	60.10	0	14,485	0.00%
2018/12/24	16	61.83	14	61.94	62.10	2	14,527	0.01%
2018/12/22	2	61.95	5	61.80	61.30	-3	14,512	-0.02%
2018/12/21	21	61.19	24	60.12	63.00	-3	14,582	-0.02%
2018/12/20	30	61.94	25	62.40	60.00	5	14,517	0.03%
2018/12/19	8	64.90	9	64.60	63.60	-1	14,507	-0.01%
2018/12/18	23	64.46	23	64.64	63.90	0	14,503	0.00%
2018/12/17	1	65.50	2	66.10	65.60	-1	14,519	-0.01%
2018/12/14	22	64.52	34	64.94	65.50	-12	14,576	-0.08%
2018/12/13	32	66.45	25	66.99	67.10	7	14,561	0.05%
2018/12/12	4	68.65	6	68.67	68.80	-2	14,521	-0.01%
2018/12/11	10	67.78	4	68.03	66.70	6	14,434	0.04%
2018/12/10	17	64.91	22	65.59	67.20	-5	14,491	-0.03%
2018/12/07	11	69.22	10	68.16	69.70	1	14,415	0.01%
2018/12/06	97	69.76	75	70.49	67.30	22	14,448	0.15%
2018/12/05	8	73.14	6	73.65	73.00	2	14,263	0.01%
2018/12/04	22	76.69	37	77.26	75.50	-15	14,275	-0.11%
2018/12/03	1	76.00	4	76.18	76.40	-3	14,102	-0.02%
2018/11/30	33	69.80	23	69.40	69.50	10	14,155	0.07%
2018/11/29	32	68.23	28	68.60	68.10	4	14,093	0.03%
2018/11/28	18	62.63	30	63.08	65.30	-12	13,716	-0.09%
2018/11/27	3	59.23	4	59.18	59.40	-1	13,348	-0.01%
2018/11/26	7	59.04	3	58.73	58.60	4	13,347	0.03%
2018/11/23	2	57.25	7	57.94	57.80	-5	13,458	-0.04%
2018/11/22	35	60.35	33	58.77	57.00	2	13,528	0.01%
2018/11/21	56	58.71	57	59.16	59.40	-1	13,579	-0.01%
2018/11/20	30	57.41	34	58.10	57.30	-4	13,537	-0.03%
2018/11/19	6	56.77	6	57.15	57.10	0	13,560	0.00%
2018/11/16	21	56.74	26	57.90	56.40	-5	13,824	-0.04%
2018/11/15	5	54.38	3	54.70	55.00	2	13,509	0.01%
2018/11/14	13	55.35	7	55.50	54.00	6	13,510	0.04%
2018/11/13	22	53.99	24	54.23	55.10	-2	13,492	-0.01%
2018/11/12	7	55.14	6	55.80	55.60	1	13,591	0.01%
2018/11/09	20	56.71	20	57.72	57.70	0	13,746	0.00%
2018/11/08	35	60.15	33	59.97	56.20	2	13,654	0.01%
2018/11/07	12	55.03	17	56.98	58.80	-5	13,455	-0.04%
2018/11/06	34	56.87	42	56.08	53.50	-8	13,424	-0.06%
2018/11/05	55	57.03	49	57.59	58.00	6	13,464	0.04%
2018/11/02	31	57.75	40	58.02	56.40	-9	13,495	-0.07%
2018/11/01	31	52.57	15	53.13	54.60	16	13,223	0.12%
2018/10/31	5	48.13	11	48.81	49.65	-6	13,172	-0.05%
2018/10/30	22	45.60	41	46.00	45.15	-19	13,202	-0.14%
2018/10/29	19	48.98	5	49.96	48.30	14	13,405	0.10%
2018/10/26	20	49.33	6	49.59	49.05	14	13,523	0.10%
2018/10/25	6	48.43	1	49.80	47.80	5	13,503	0.04%
2018/10/24	3	53.67	0	0.00	53.00	3	13,826	0.02%
2018/10/23	3	56.73	0	0.00	54.70	3	13,862	0.02%
2018/10/22	40	57.56	41	58.30	58.40	-1	13,929	-0.01%
2018/10/19	8	55.25	7	56.26	57.90	1	14,209	0.01%
2018/10/18	20	57.65	22	57.89	58.00	-2	14,162	-0.01%
2018/10/17	28	59.11	30	58.42	56.90	-2	14,390	-0.01%
2018/10/16	35	58.33	58	57.81	57.80	-23	14,596	-0.16%
2018/10/15	39	57.79	19	57.98	57.80	20	14,590	0.14%
2018/10/12	0	0.00	9	54.38	54.90	-9	14,413	-0.06%
2018/10/11	6	50.87	32	50.04	49.95	-26	14,518	-0.18%
2018/10/09	5	55.18	52	54.09	55.50	-47	14,567	-0.32%
2018/10/08	17	57.81	14	55.96	56.10	3	14,440	0.02%
2018/10/05	59	63.24	2	65.15	61.90	57	14,459	0.39%
2018/10/04	3	71.20	1	68.60	68.70	2	14,508	0.01%
2018/10/03	0	0.00	1	73.70	70.00	-1	14,560	-0.01%
2018/10/02	6	77.97	4	77.90	75.80	2	14,654	0.01%
2018/09/28	1	77.60	0	0.00	76.50	1	15,013	0.01%
2018/09/27	2	79.10	2	79.60	77.70	0	15,134	0.00%
2018/09/26	12	80.79	10	81.35	80.30	2	15,307	0.01%
2018/09/25	19	78.74	17	79.65	79.60	2	15,622	0.01%
2018/09/21	2	79.00	2	79.15	79.90	0	15,790	0.00%
2018/09/20	14	78.47	15	77.77	77.40	-1	15,855	-0.01%
2018/09/19	10	81.90	10	79.25	78.00	0	15,957	0.00%
2018/09/18	13	80.69	11	81.11	80.30	2	15,856	0.01%
2018/09/17	4	83.68	4	83.50	83.60	0	15,751	0.00%
2018/09/14	4	85.35	3	84.27	84.40	1	15,694	0.01%
2018/09/13	26	81.13	5	82.94	80.50	21	15,481	0.14%
2018/09/12	29	83.84	3	82.40	81.80	26	15,370	0.17%
2018/09/11	2	88.30	2	89.10	86.60	0	15,159	0.00%
2018/09/10	11	87.07	14	88.99	88.40	-3	15,010	-0.02%
2018/09/07	13	87.25	44	86.36	88.60	-31	14,819	-0.21%
2018/09/06	11.2	93.32	11	92.90	91.00	0.2	14,583	0.00%
2018/09/05	5	94.22	5	95.34	93.50	0	14,461	0.00%
2018/09/04	1	90.30	4	91.85	93.50	-3	14,730	-0.02%
2018/09/03	27	92.54	25	90.47	90.80	2	14,981	0.01%
2018/08/31	5	98.06	5	98.00	97.50	0	15,276	0.00%
2018/08/30	16	98.11	18	98.54	98.80	-2	15,272	-0.01%
2018/08/29	8	96.66	8	97.23	97.20	0	15,241	0.00%
2018/08/28	0	0.00	4	96.70	96.00	-4	15,145	-0.03%
2018/08/27	6	92.62	3	92.90	95.80	3	14,889	0.02%
2018/08/24	7	87.20	6	87.53	87.10	1	14,728	0.01%
2018/08/23	24	87.89	17	87.28	85.00	7	14,686	0.05%
2018/08/22	10	92.90	1	92.50	91.80	9	14,458	0.06%
2018/08/21	4	95.23	11	95.02	94.50	-7	14,496	-0.05%
2018/08/20	1	96.20	2	92.05	96.00	-1	14,706	-0.01%
2018/08/17	36	99.16	31	97.89	93.20	5	14,600	0.03%
2018/08/16	21	98.13	20	96.95	96.50	1	14,343	0.01%
2018/08/15	22	94.69	24	95.08	93.70	-2	14,006	-0.01%
2018/08/14	27	95.65	25	93.40	99.10	2	13,826	0.01%
2018/08/13	27	96.47	27	93.64	91.40	0	13,564	0.00%
2018/08/10	8	108.50	6	108.50	101.50	2	13,345	0.01%
2018/08/09	10	111.15	9	111.83	111.00	1	13,078	0.01%
2018/08/08	16	114.41	10	117.15	111.00	6	12,792	0.05%
2018/08/07	14	112.93	13	108.54	116.50	1	12,515	0.01%
2018/08/06	21	108.83	20	107.95	106.00	1	12,378	0.01%
2018/08/03	33	105.38	34	106.56	108.50	-1	12,942	-0.01%
2018/08/02	6	105.58	5	104.80	104.50	1	13,054	0.01%
2018/08/01	20	113.58	20	113.25	112.00	0	13,076	0.00%
2018/07/31	20	108.55	17	111.94	113.50	3	13,251	0.02%
2018/07/30	27	117.11	18	118.22	112.50	9	13,021	0.07%
2018/07/27	30	125.52	35	126.34	125.00	-5	13,037	-0.04%
2018/07/26	25	119.72	27	121.56	125.00	-2	12,983	-0.02%
2018/07/25	1	114.50	2	114.75	116.00	-1	12,712	-0.01%
2018/07/24	27	111.76	27	113.56	114.50	0	12,613	0.00%
2018/07/23	13	105.46	14	108.50	112.00	-1	12,326	-0.01%
2018/07/20	28	107.91	28	111.89	102.00	0	11,957	0.00%
2018/07/19	6	113.42	6	112.33	113.00	0	11,726	0.00%
2018/07/18	37	121.43	32	123.48	114.50	5	11,576	0.04%
2018/07/17	26	122.90	15	123.80	126.00	11	11,432	0.10%
2018/07/16	4	134.50	1	132.50	129.00	3	11,294	0.03%
2018/07/13	14	142.32	15	142.47	137.00	-1	11,314	-0.01%
2018/07/12	3	134.00	5	135.60	141.50	-2	11,102	-0.02%
2018/07/11	3	130.17	2	133.25	129.00	1	11,253	0.01%
2018/07/10	3	132.33	17	132.00	137.00	-14	11,309	-0.12%
2018/07/09	8	131.69	1	127.50	127.00	7	11,156	0.06%
2018/07/06	6	123.17	5	129.30	124.00	1	11,024	0.01%
2018/07/05	13	132.92	5	136.30	127.00	8	10,757	0.07%
2018/07/04	16	132.13	12	133.67	135.50	4	10,634	0.04%
2018/07/03	11	135.36	28	137.95	135.00	-17	10,392	-0.16%
2018/07/02	1	122.00	1	124.00	130.00	0	9,974	0.00%
2018/06/29	8	118.56	9	119.28	118.50	-1	9,761	-0.01%
2018/06/28	8	117.38	6	117.25	113.50	2	9,638	0.02%
2018/06/20	0	0.00	1	97.70	98.00	-1	10,072	-0.01%
2018/06/15	0	0.00	3	106.50	111.00	-3	10,374	-0.03%
2018/06/14	0	0.00	5	105.50	111.50	-5	10,494	-0.05%
2018/06/13	1	106.00	3	106.00	106.00	-2	10,469	-0.02%
2018/06/12	14	121.96	28	122.39	117.50	-14	10,462	-0.13%
2018/06/11	10	118.30	9	119.39	121.50	1	10,078	0.01%
2018/06/08	19	105.42	11	107.59	110.50	8	9,620	0.08%
2018/06/07	9	98.17	3	100.50	100.50	6	9,151	0.07%
2018/06/06	0	0.00	8	89.24	91.40	-8	9,048	-0.09%
2018/06/05	15	82.61	13	84.56	83.10	2	8,885	0.02%
2018/06/04	24	85.52	26	84.07	83.80	-2	8,791	-0.02%
2018/06/01	21	82.09	28	81.54	81.60	-7	8,678	-0.08%
2018/05/31	36	81.33	29	84.09	80.50	7	8,610	0.08%
2018/05/30	26	83.85	12	85.16	82.90	14	8,463	0.17%
2018/05/29	41	89.06	34	89.21	87.50	7	8,294	0.08%
2018/05/28	26	87.38	19	86.67	88.30	7	8,104	0.09%
2018/05/25	14	81.89	15	82.31	83.20	-1	7,759	-0.01%
2018/05/24	25	77.01	22	76.66	77.80	3	7,697	0.04%
2018/05/23	14	74.44	11	76.10	76.00	3	7,684	0.04%
2018/05/22	15	80.80	25	81.74	81.00	-10	7,632	-0.13%
2018/05/21	1	75.80	11	77.17	79.20	-10	7,568	-0.13%
2018/05/18	8	70.51	25	73.70	72.00	-17	7,525	-0.23%
2018/05/17	7	72.50	1	74.00	71.60	6	7,472	0.08%
2018/05/16	13	80.88	9	83.00	79.50	4	7,454	0.05%
2018/05/15	22	83.10	6	81.40	83.00	16	7,414	0.22%
2018/05/14	11	81.72	8	82.81	82.50	3	7,340	0.04%
2018/05/11	35	82.93	17	81.43	78.10	18	7,240	0.25%
2018/05/10	11	79.52	7	80.59	81.90	4	6,556	0.06%
2018/05/09	11	72.35	15	72.32	74.50	-4	6,089	-0.07%
2018/05/08	9	66.32	10	66.31	67.80	-1	5,792	-0.02%
2018/05/07	4	61.58	7	63.77	64.90	-3	5,424	-0.06%
2018/05/04	6	59.70	3	60.17	59.00	3	5,194	0.06%
2018/05/03	4	56.90	7	56.86	58.30	-3	5,012	-0.06%
2018/05/02	6	56.27	50	56.92	58.10	-44	4,902	-0.90%
2018/04/30	5	53.12	3	54.40	53.10	2	4,896	0.04%
2018/04/27	4	54.58	7	54.43	55.60	-3	4,914	-0.06%
2018/04/26	20	53.25	0	0.00	51.00	20	4,957	0.40%
2018/04/25	2	52.35	5	52.60	52.40	-3	4,934	-0.06%
2018/04/24	7	55.16	3	54.77	53.80	4	4,885	0.08%
2018/04/23	25	59.13	14	58.36	58.00	11	4,803	0.23%
2018/04/20	2	57.95	2	57.45	57.10	0	4,745	0.00%
2018/04/19	4	60.38	4	59.80	58.60	0	4,687	0.00%
2018/04/18	1	57.30	1	56.40	57.80	0	4,472	0.00%
2018/04/17	10	58.63	6	57.98	56.70	4	4,396	0.09%
2018/04/16	4	56.45	0	0.00	58.00	4	4,006	0.10%
2018/04/12	1	53.00	1	55.10	52.80	0	3,967	0.00%
2018/04/11	0	0.00	4	54.55	52.50	-4	4,005	-0.10%
2018/04/10	22	55.04	49	54.33	53.40	-27	4,108	-0.66%
2018/04/03	1	50.60	0	0.00	52.00	1	4,158	0.02%
2018/03/31	5	51.00	0	0.00	51.00	5	4,171	0.12%
2018/03/30	25	53.72	1	54.60	51.60	24	4,201	0.57%
2018/03/28	0	0.00	1	53.60	52.80	-1	4,244	-0.02%
2018/03/27	2	53.15	0	0.00	54.70	2	4,394	0.05%
2018/03/26	2	50.55	2	49.70	50.00	0	4,284	0.00%
2018/03/23	17	51.86	3	49.92	50.40	14	4,280	0.33%
2018/03/22	1	50.80	0	0.00	51.00	1	4,205	0.02%
2018/03/21	0	0.00	1	47.35	48.10	-1	4,166	-0.02%
2018/03/19	2	44.30	3	44.90	44.90	-1	3,944	-0.03%
2018/03/16	1	44.30	0	0.00	44.30	1	3,940	0.03%
2018/03/15	3	45.00	13	45.22	45.50	-10	3,915	-0.26%
2018/03/13	10	42.55	1	42.65	42.60	9	3,873	0.23%
2018/03/05	1	44.85	4	44.40	43.65	-3	4,016	-0.07%
2018/03/02	0	0.00	6	43.73	43.65	-6	4,049	-0.15%
2018/03/01	0	0.00	7	43.21	43.30	-7	4,194	-0.17%
2018/02/27	6	42.95	3	42.90	42.90	3	4,388	0.07%
2018/02/23	14	43.92	0	0.00	43.15	14	4,519	0.31%
2018/02/05	0	0.00	2	43.30	44.70	-2	4,547	-0.04%
2018/02/02	7	45.03	5	44.85	45.10	2	4,535	0.04%
2018/02/01	0	0.00	6	44.41	44.30	-6	4,498	-0.13%
2018/01/31	0	0.00	1	44.50	44.00	-1	4,489	-0.02%
2018/01/30	3	44.20	0	0.00	43.90	3	4,491	0.07%
2018/01/29	0	0.00	7	44.59	44.95	-7	4,479	-0.16%
2018/01/26	1	43.30	1	43.70	43.30	0	4,482	0.00%
2018/01/25	1	44.30	0	0.00	44.30	1	4,479	0.02%
2018/01/24	1	46.00	4	46.15	45.75	-3	4,462	-0.07%
2018/01/23	24	46.04	20	44.10	44.95	4	4,327	0.09%
2018/01/22	0	0.00	13	44.21	45.95	-13	4,281	-0.30%
2018/01/19	0	0.00	26	42.34	43.80	-26	4,164	-0.62%
2018/01/18	2	42.20	6	41.62	41.60	-4	4,152	-0.10%
2018/01/17	8	41.54	0	0.00	41.45	8	4,178	0.19%
2018/01/16	0	0.00	2	42.40	42.40	-2	4,167	-0.05%
2018/01/15	7	41.62	0	0.00	41.35	7	4,170	0.17%
2018/01/12	2	42.43	0	0.00	42.40	2	4,154	0.05%
2018/01/11	6	42.85	32	43.28	42.50	-26	4,154	-0.63%
2018/01/10	7	42.94	0	0.00	42.95	7	4,151	0.17%
2018/01/09	19	42.84	0	0.00	43.80	19	4,210	0.45%
2018/01/08	0	0.00	5	45.20	44.70	-5	4,152	-0.12%
2018/01/05	2	41.75	4	41.58	43.40	-2	4,013	-0.05%
2018/01/04	33	41.57	0	0.00	41.55	33	3,936	0.84%
2018/01/03	3	39.85	33	40.30	40.85	-30	3,841	-0.78%
2018/01/02	3	38.32	2	38.65	38.65	1	3,734	0.03%