合勤控 (3704)-土銀-新竹券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
41.40
漲跌
▼0.55
漲幅
-1.31%
成交量
1,688張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合勤控 (3704)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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
2024/05/31	2	41.40	0.1	41.50	41.40	1.9	4,064	0.05%
2024/05/30	0.1	41.80	0	0.00	41.95	0.1	4,079	0.00%
2024/05/29	0	0.00	2	42.80	42.15	-2	4,103	-0.05%
2024/05/28	3	41.95	0	0.00	41.95	3	4,077	0.07%
2024/05/27	0	0.00	1	41.85	41.75	-1	4,087	-0.02%
2024/05/24	7	41.37	2	41.85	41.45	5	4,100	0.12%
2024/05/23	1	42.00	1	42.40	41.90	0	4,078	0.00%
2024/05/22	0	0.00	5	42.55	42.75	-5	4,049	-0.12%
2024/05/21	1	42.10	0	0.00	42.10	1	4,007	0.02%
2024/05/20	5	41.00	0	0.00	41.20	5	3,973	0.13%
2024/05/17	1	40.35	0	0.00	40.30	1	3,940	0.03%
2024/05/16	1	40.30	0	0.00	40.35	1	3,964	0.03%
2024/05/15	1	40.25	0	0.00	40.35	1	4,076	0.02%
2024/05/14	2	39.85	2	40.15	40.15	0	4,095	0.00%
2024/05/10	2	38.70	0	0.00	39.25	2	4,118	0.05%
2024/04/26	1	41.10	0	0.00	40.95	1	4,057	0.02%
2024/04/18	0.2	42.57	0	0.00	42.30	0.2	4,017	0.00%
2024/04/15	0	0.00	6	45.45	45.00	-6	3,975	-0.15%
2024/04/11	1	45.80	0	0.00	45.80	1	3,955	0.03%
2024/04/10	5	46.80	3	47.07	46.60	2	3,956	0.05%
2024/04/09	1	47.25	0	0.00	47.15	1	3,942	0.03%
2024/04/03	0	0.00	8	46.42	47.60	-8	3,890	-0.21%
2024/04/01	3.3	47.45	0	0.00	47.00	3.3	3,867	0.09%
2024/03/29	10	47.09	0	0.00	46.65	10	3,756	0.27%
2024/03/27	0	0.00	2	47.80	49.35	-2	3,444	-0.06%
2024/03/26	2.1	46.07	0	0.00	46.05	2.1	3,353	0.06%
2024/03/22	0	0.00	0.5	49.60	49.70	-0.5	3,287	-0.01%
2024/03/21	0	0.00	9	50.92	50.10	-9	3,078	-0.29%
2024/03/20	0.1	48.45	2	49.20	48.05	-2	2,792	-0.07%
2024/03/18	0	0.00	0.9	47.65	47.65	-0.9	2,876	-0.03%
2024/03/15	0	0.00	1	47.05	47.30	-1	2,880	-0.03%
2024/03/13	1	48.35	4	47.94	48.00	-3	2,830	-0.11%
2024/03/12	0	0.00	2	46.60	46.70	-2	2,769	-0.07%
2024/03/07	0	0.00	1	45.00	44.80	-1	2,953	-0.03%
2024/03/06	0.1	45.80	0	0.00	45.45	0.1	3,252	0.00%
2024/03/05	3	45.95	0	0.00	46.30	3	3,515	0.09%
2024/03/04	0	0.00	3	46.25	46.40	-3	3,660	-0.08%
2024/03/01	1	45.50	0	0.00	45.60	1	3,674	0.03%
2024/02/21	0	0.00	10	46.90	46.50	-10	4,000	-0.25%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	1	46.65	0	0.00	47.00	1	3,987	0.03%
2024/02/16	0	0.00	6	43.80	44.70	-6	3,988	-0.15%
2024/02/15	3	46.35	1	45.90	46.30	2	3,936	0.05%
2024/02/02	3	46.98	2	46.70	46.65	1	4,004	0.02%
2024/02/01	5	46.94	0	0.00	47.10	5	4,120	0.12%
2024/01/31	6	48.11	1	48.05	47.75	5	4,120	0.12%
2024/01/29	2	48.20	3	48.50	48.90	-1	4,398	-0.02%
2024/01/26	1	48.05	1	48.75	48.00	0	4,515	0.00%
2024/01/25	1	49.20	0	0.00	48.65	1	4,780	0.02%
2024/01/24	5	50.00	5	49.39	49.25	0	5,089	0.00%
2024/01/23	2	49.70	0	0.00	49.95	2	5,438	0.04%
2024/01/22	0	0.00	2	49.40	49.40	-2	5,630	-0.04%
2024/01/19	1	48.55	0	0.00	48.75	1	5,996	0.02%
2024/01/17	1	48.70	0	0.00	48.75	1	6,878	0.01%
2024/01/16	1	49.10	0	0.00	49.10	1	7,088	0.01%
2024/01/15	2	48.95	3	48.70	49.00	-1	7,196	-0.01%
2024/01/12	2.5	48.06	0	0.00	48.00	2.5	7,356	0.03%
2024/01/11	0	0.00	3	48.75	48.90	-3	7,666	-0.04%
2024/01/09	2.2	48.34	0	0.00	48.25	2.2	8,045	0.03%
2024/01/05	1	49.15	0	0.00	49.30	1	8,073	0.01%
2024/01/04	2	49.15	0	0.00	49.15	2	8,104	0.02%
2024/01/02	5	50.50	5	50.40	50.40	0	8,119	0.00%
2023/12/29	2.1	50.90	2	50.80	50.80	0.1	8,197	0.00%
2023/12/28	0.1	50.60	0	0.00	50.50	0.1	8,219	0.00%
2023/12/26	0.1	50.50	0	0.00	50.80	0.1	8,283	0.00%
2023/12/25	1.1	50.38	0	0.00	50.30	1.1	8,371	0.01%
2023/12/22	8	50.63	5	50.70	50.50	3	8,438	0.04%
2023/12/21	1	50.30	0	0.00	50.50	1	8,439	0.01%
2023/12/20	5	51.72	7	52.41	52.00	-2	8,398	-0.02%
2023/12/19	51.2	51.72	41	51.01	50.90	10.2	8,363	0.12%
2023/12/18	18	54.06	19	53.02	52.70	-1	8,309	-0.01%
2023/12/15	27	54.38	33	53.20	53.10	-6	8,299	-0.07%
2023/12/14	25	54.50	21	54.30	54.50	4	8,327	0.05%
2023/12/13	0	0.00	3	54.13	54.50	-3	8,395	-0.04%
2023/12/11	2	53.60	0	0.00	53.50	2	8,671	0.02%
2023/12/08	15	52.40	12	52.04	51.80	3	8,948	0.03%
2023/12/07	8	53.16	3	52.40	51.90	5	9,357	0.05%
2023/12/06	6	53.20	0	0.00	52.80	6	9,495	0.06%
2023/12/05	1	53.50	0	0.00	53.50	1	9,723	0.01%
2023/12/01	4	53.90	2	54.00	53.90	2	10,257	0.02%
2023/11/30	1	55.40	3	55.33	56.00	-2	10,021	-0.02%
2023/11/28	0	0.00	6	52.25	52.50	-6	9,621	-0.06%
2023/11/24	1	52.40	0	0.00	52.40	1	9,529	0.01%
2023/11/21	1.1	50.80	0	0.00	50.50	1.1	9,434	0.01%
2023/11/20	2	51.00	1	51.00	50.90	1	9,467	0.01%
2023/11/15	0	0.00	2	51.30	49.75	-2	9,636	-0.02%
2023/11/14	3	50.30	0	0.00	50.40	3	9,847	0.03%
2023/11/10	23	49.14	20	48.98	49.00	3	9,861	0.03%
2023/11/09	0	50.00	0	0.00	49.65	0	9,814	0.00%
2023/11/08	1	52.20	0	0.00	51.90	1	9,719	0.01%
2023/11/07	0	51.81	0	0.00	51.80	0	9,737	0.00%
2023/11/02	24	54.30	26	54.21	54.50	-2	9,547	-0.02%
2023/11/01	2	54.50	4	53.70	53.60	-2	9,320	-0.02%
2023/10/31	1	56.20	3	55.33	54.60	-2	9,116	-0.02%
2023/10/30	3	54.10	5	54.62	54.50	-2	8,906	-0.02%
2023/10/27	15	53.43	17.9	54.40	54.20	-2.9	8,926	-0.03%
2023/10/26	2	54.70	0	0.00	53.20	2	8,793	0.02%
2023/10/25	1	55.90	12.3	53.82	53.80	-11.3	8,600	-0.13%
2023/10/24	3	52.03	1	52.20	52.30	2	8,070	0.02%
2023/10/23	10	49.82	0	0.00	49.70	10	7,970	0.13%
2023/10/20	2	51.15	0	0.00	51.10	2	7,969	0.03%
2023/10/19	8	50.65	15	51.01	51.70	-7	7,973	-0.09%
2023/10/18	3	48.78	3	49.32	49.15	0	7,759	0.00%
2023/10/17	6	47.99	5	49.35	47.80	1	7,642	0.01%
2023/10/16	4	46.30	0	0.00	46.35	4	7,756	0.05%
2023/10/12	1	47.75	0	0.00	47.70	1	8,758	0.01%
2023/10/05	4	50.20	5	50.36	50.10	-1	10,094	-0.01%
2023/10/04	1	48.50	0	0.00	48.30	1	10,295	0.01%
2023/10/02	1	50.00	1	50.20	50.50	0	10,622	0.00%
2023/09/28	3	50.10	2	50.10	50.00	1	10,858	0.01%
2023/09/27	2.3	48.70	2	48.40	48.40	0.3	11,149	0.00%
2023/09/25	1	50.70	7	51.07	50.70	-6	12,374	-0.05%
2023/09/21	2	49.30	2	49.30	49.20	0	13,266	0.00%
2023/09/20	1.3	49.98	0	0.00	50.20	1.3	13,266	0.01%
2023/09/19	1	51.00	0	0.00	51.00	1	13,223	0.01%
2023/09/18	4.3	51.64	0	0.00	51.70	4.3	13,148	0.03%
2023/09/15	0.3	53.00	0	0.00	52.80	0.3	12,973	0.00%
2023/09/14	0	0.00	1	54.60	54.50	-1	12,763	-0.01%
2023/09/13	1	54.10	0	0.00	54.50	1	12,510	0.01%
2023/09/12	18	55.01	27	55.15	55.50	-9	12,206	-0.07%
2023/09/11	1	51.60	2	52.00	51.80	-1	11,812	-0.01%
2023/09/08	1	51.90	2	52.30	52.20	-1	11,697	-0.01%
2023/09/07	10	52.30	6	52.43	52.00	4	11,481	0.03%
2023/09/06	1	50.60	0	0.00	50.30	1	10,955	0.01%
2023/09/05	0	0.00	1	47.85	48.15	-1	10,788	-0.01%
2023/09/01	0	0.00	2	47.00	46.95	-2	10,780	-0.02%
2023/08/31	1	47.05	2	47.20	47.40	-1	10,798	-0.01%
2023/08/25	0	0.00	1	47.45	47.05	-1	11,119	-0.01%
2023/08/24	1	48.60	6	48.67	48.80	-5	11,390	-0.04%
2023/08/23	5	49.85	4	48.50	48.25	1	11,415	0.01%
2023/08/22	2	48.00	5	48.21	47.90	-3	11,388	-0.03%
2023/08/21	2	46.30	1	46.00	46.95	1	11,404	0.01%
2023/08/18	11.1	49.17	1	46.80	46.80	10.1	11,447	0.09%
2023/08/17	6	51.77	1	50.40	52.00	5	11,238	0.04%
2023/08/14	1	49.20	0	0.00	49.00	1	11,502	0.01%
2023/08/10	1	50.00	0	0.00	50.40	1	11,659	0.01%
2023/08/09	0	0.00	1	52.20	51.80	-1	11,666	-0.01%
2023/08/08	2	51.70	4	51.38	51.60	-2	11,701	-0.02%
2023/08/07	1	51.40	0	0.00	51.10	1	11,727	0.01%
2023/08/04	0	0.00	1	50.40	50.70	-1	11,766	-0.01%
2023/08/02	1	51.10	6	51.90	51.50	-5	11,735	-0.04%
2023/08/01	1	54.00	0	0.00	53.00	1	11,710	0.01%
2023/07/31	0	0.00	1	55.20	54.00	-1	11,505	-0.01%
2023/07/28	0.1	53.50	3	53.20	53.50	-3	11,278	-0.03%
2023/07/26	2	55.10	0.9	56.40	54.80	1.1	11,207	0.01%
2023/07/24	10	58.49	0	0.00	56.70	10	11,244	0.09%
2023/07/21	2	57.60	1	57.30	57.60	1	11,102	0.01%
2023/07/19	1	61.20	4	60.45	59.30	-3	10,975	-0.03%
2023/07/18	3	62.50	12.9	62.57	62.00	-9.9	10,892	-0.09%
2023/07/17	4.1	63.74	1	63.60	65.70	3.1	10,605	0.03%
2023/07/14	15	61.50	2	60.65	61.80	13	10,948	0.12%
2023/07/13	19	58.79	12	58.22	57.30	7	10,666	0.07%
2023/07/12	2	54.85	0	0.00	55.00	2	10,168	0.02%
2023/07/11	1	53.10	2	54.85	55.70	-1	9,857	-0.01%
2023/07/10	0	0.00	1	53.50	53.80	-1	9,630	-0.01%
2023/07/07	1	54.10	3	54.67	54.10	-2	9,521	-0.02%
2023/07/05	5.1	54.78	7	54.91	54.70	-2	9,021	-0.02%
2023/07/04	40	53.49	31	54.12	53.60	9	8,640	0.10%
2023/07/03	15	48.79	11	50.45	51.10	4	7,928	0.05%
2023/06/30	5	47.22	17	45.78	46.50	-12	7,340	-0.16%
2023/06/29	0	0.00	3.5	43.25	43.30	-3.5	6,640	-0.05%
2023/06/28	1	41.90	2	42.05	41.40	-1	6,404	-0.02%
2023/06/26	1	41.20	0	0.00	41.05	1	6,429	0.02%
2023/06/20	2	41.65	0	0.00	41.40	2	6,494	0.03%
2023/06/19	2	42.50	0	0.00	42.25	2	6,502	0.03%
2023/06/07	1	42.60	1	42.50	42.30	0	6,742	0.00%
2023/06/06	0	0.00	3	43.20	42.65	-3	6,759	-0.04%
2023/06/02	1	43.40	0	0.00	43.05	1	6,782	0.01%
2023/05/31	1	44.60	1	44.95	44.50	0	6,732	0.00%
2023/05/30	4	44.80	2	45.10	45.20	2	6,569	0.03%
2023/05/26	2	42.50	1	42.75	42.20	1	6,247	0.02%
2023/05/24	2	42.50	5	43.25	43.85	-3	6,208	-0.05%
2023/05/23	5	42.83	2	43.20	42.85	3	6,152	0.05%
2023/05/22	26	42.43	20	42.65	42.70	6	6,191	0.10%
2023/05/18	1	43.90	16	43.01	42.95	-15	6,295	-0.24%
2023/05/17	1	42.50	1	42.65	42.95	0	6,108	0.00%
2023/05/15	0	0.00	1	40.70	40.80	-1	6,372	-0.02%
2023/05/12	0	0.00	9	40.40	41.35	-9	6,350	-0.14%
2023/05/11	7	39.54	0	0.00	39.25	7	6,319	0.11%
2023/05/10	0	0.00	2	40.90	40.40	-2	6,304	-0.03%
2023/05/09	3	40.00	0	0.00	39.90	3	6,282	0.05%
2023/05/08	10	41.40	0	0.00	41.30	10	6,264	0.16%
2023/05/04	1	40.70	1	40.70	40.80	0	6,627	0.00%
2023/05/02	2	41.40	0	0.00	41.30	2	6,903	0.03%
2023/04/28	1	40.65	10	41.20	41.25	-9	6,910	-0.13%
2023/04/27	0	0.00	1	39.35	39.65	-1	6,696	-0.01%
2023/04/26	4	39.40	4	39.45	39.50	0	6,751	0.00%
2023/04/20	2	43.38	0	0.00	42.85	2	7,429	0.03%
2023/04/19	6	45.29	17	45.37	45.40	-11	7,285	-0.15%
2023/04/18	0	0.00	7.4	43.64	43.90	-7.4	6,706	-0.11%
2023/04/11	0	0.00	1	37.95	37.75	-1	7,120	-0.01%
2023/04/06	0	0.00	1	37.20	37.25	-1	7,189	-0.01%
2023/03/31	1	37.15	0	0.00	37.15	1	7,204	0.01%
2023/03/30	0	0.00	3	36.95	37.15	-3	7,269	-0.04%
2023/03/28	2	36.78	0	0.00	36.55	2	7,547	0.03%
2023/03/27	6	37.30	0	0.00	37.35	6	7,572	0.08%
2023/03/24	0	0.00	1	36.90	37.00	-1	7,605	-0.01%
2023/03/22	1	36.60	0	0.00	36.70	1	7,627	0.01%
2023/03/21	0	0.00	1	36.90	36.55	-1	7,630	-0.01%
2023/03/17	2	37.58	1	37.65	37.55	1	7,583	0.01%
2023/03/16	1	36.55	0	0.00	37.00	1	7,551	0.01%
2023/03/13	0	0.00	2	41.05	41.45	-2	7,325	-0.03%
2023/03/09	0	0.00	0.6	40.80	41.00	-0.6	7,308	-0.01%
2023/03/08	9.2	41.44	0	0.00	41.45	9.2	7,399	0.12%
2023/03/07	2	40.95	3	40.87	41.10	-1	7,709	-0.01%
2023/03/06	0	0.00	8	40.63	40.55	-8	7,721	-0.10%
2023/03/03	0	0.00	4	40.25	40.10	-4	7,850	-0.05%
2023/03/02	0	0.00	2	40.25	40.20	-2	7,791	-0.03%
2023/02/23	0	0.00	1	39.15	39.55	-1	7,638	-0.01%
2023/02/22	3.1	38.81	0.4	38.90	38.90	2.7	7,635	0.04%
2023/02/20	0	0.00	8	40.21	40.40	-8	7,538	-0.11%
2023/02/16	1	39.75	1.6	40.06	40.10	-0.6	7,411	-0.01%
2023/02/15	0	0.00	2	39.30	39.60	-2	7,402	-0.03%
2023/02/14	1	39.95	7	39.43	39.20	-6	7,415	-0.08%
2023/02/13	1	38.95	6.5	39.74	39.85	-5.5	7,365	-0.07%
2023/02/09	0	0.00	5	39.00	38.55	-5	7,002	-0.07%
2023/02/08	0	0.00	2	38.80	38.85	-2	6,908	-0.03%
2023/02/02	1	38.85	0	0.00	38.40	1	6,569	0.02%
2023/02/01	3	37.78	0	0.00	38.20	3	6,158	0.05%
2023/01/30	0	0.00	4	35.96	36.50	-4	5,826	-0.07%
2023/01/16	2	35.13	0	0.00	35.00	2	5,719	0.03%
2023/01/12	0	0.00	1	36.40	36.80	-1	5,549	-0.02%
2023/01/11	9	36.92	0	0.00	36.15	9	5,374	0.17%
2023/01/10	4	38.06	7	38.26	39.00	-3	4,943	-0.06%
2023/01/09	2	36.75	1	37.30	36.70	1	4,636	0.02%
2023/01/06	5	37.17	0	0.00	36.90	5	4,523	0.11%
2023/01/05	0	0.00	2	38.00	37.85	-2	4,255	-0.05%
2023/01/04	0	0.00	9.1	37.39	38.15	-9.1	3,886	-0.23%
2023/01/03	0	0.00	1	35.60	34.70	-1	3,545	-0.03%
2022/12/30	0	0.00	2	34.68	34.90	-2	3,462	-0.06%
2022/12/27	0	0.00	2	34.65	34.60	-2	3,378	-0.06%
2022/12/22	1	34.65	0	0.00	34.65	1	3,365	0.03%
2022/12/21	2	33.75	0	0.00	34.55	2	3,342	0.06%
2022/12/20	1	34.90	0	0.00	33.75	1	3,242	0.03%
2022/12/19	3	33.45	2	34.50	32.90	1	3,099	0.03%
2022/12/12	0	0.00	0.9	32.40	32.55	-0.9	2,978	-0.03%
2022/12/09	0	0.00	5	31.91	31.80	-5	2,973	-0.17%
2022/12/06	0	0.00	4	32.65	32.35	-4	2,913	-0.14%
2022/12/05	0	0.00	2	32.93	33.00	-2	2,877	-0.07%
2022/12/01	1	33.00	1	32.85	32.65	0	2,817	0.00%
2022/11/30	1	33.35	1	32.95	32.75	0	2,764	0.00%
2022/11/29	2	35.15	0	0.00	33.85	2	2,614	0.08%
2022/11/25	4	33.60	1	32.25	33.55	3	2,214	0.14%
2022/11/23	0.3	31.75	0	0.00	31.75	0.3	2,080	0.01%
2022/11/22	0	0.00	10	31.85	32.05	-10	2,106	-0.47%
2022/11/21	0	0.00	2	31.98	31.90	-2	2,123	-0.09%
2022/11/18	0	0.00	1	31.70	31.50	-1	2,139	-0.05%
2022/11/14	4	32.10	0	0.00	32.55	4	2,178	0.18%
2022/11/11	2	32.80	16	32.20	32.30	-14	2,325	-0.60%
2022/11/09	1	31.35	0	0.00	30.80	1	2,382	0.04%
2022/11/02	0	0.00	1	26.40	26.60	-1	2,543	-0.04%
2022/10/27	0	0.00	5	25.77	26.15	-5	2,984	-0.17%
2022/10/21	0.2	26.94	0	0.00	26.95	0.2	3,171	0.01%
2022/10/18	0.5	27.10	0	0.00	27.15	0.5	3,296	0.02%
2022/10/11	0	0.00	1	26.20	26.05	-1	3,443	-0.03%
2022/09/27	12	26.20	0	0.00	26.20	12	3,484	0.34%
2022/09/20	3	29.82	0	0.00	29.40	3	3,510	0.09%
2022/09/19	2	30.73	0	0.00	30.30	2	3,437	0.06%
2022/08/22	0	0.00	3	29.00	28.80	-3	3,353	-0.09%
2022/08/18	3	29.30	0	0.00	29.10	3	3,278	0.09%
2022/08/11	0	0.00	12	29.13	29.15	-12	3,145	-0.38%
2022/08/10	2	28.45	0	0.00	28.95	2	3,098	0.06%
2022/08/09	10	28.70	0	0.00	28.60	10	3,034	0.33%
2022/08/08	0	0.00	1	32.55	31.55	-1	2,837	-0.04%
2022/07/29	1	31.10	0	0.00	31.05	1	2,557	0.04%
2022/07/28	4	32.05	7	31.13	30.80	-3	2,583	-0.12%
2022/07/27	0	0.00	1	31.35	31.55	-1	2,420	-0.04%
2022/07/26	0	0.00	1	29.75	29.95	-1	2,296	-0.04%
2022/07/21	1	29.25	0	0.00	29.40	1	2,289	0.04%
2022/07/19	0	0.00	3	28.85	28.80	-3	2,283	-0.13%
2022/07/18	6	28.48	0	0.00	28.50	6	2,348	0.26%
2022/07/08	0	0.00	3	25.95	26.20	-3	2,181	-0.14%
2022/07/07	0	0.00	1	24.85	25.25	-1	2,166	-0.05%
2022/07/06	2	23.88	0	0.00	23.30	2	2,151	0.09%
2022/07/05	3	24.55	0	0.00	23.70	3	2,173	0.14%
2022/07/01	3	26.15	0	0.00	24.00	3	2,161	0.14%
2022/06/20	3	26.75	0	0.00	25.85	3	2,193	0.14%
2022/06/08	0	0.00	5	29.40	29.40	-5	2,176	-0.23%
2022/05/12	0	0.00	1	25.55	25.35	-1	2,734	-0.04%
2022/05/11	6	26.73	1	26.40	26.50	5	2,736	0.18%
2022/05/09	1	28.80	0	0.00	28.60	1	2,767	0.04%
2022/05/06	5	30.35	0	0.00	30.40	5	2,848	0.18%
2022/05/05	1	30.80	0	0.00	30.40	1	2,806	0.04%
2022/05/03	1	29.65	0	0.00	29.25	1	2,730	0.04%
2022/04/29	3	28.85	0	0.00	28.50	3	2,722	0.11%
2022/04/28	1	28.00	0	0.00	28.30	1	2,793	0.04%
2022/04/01	5	30.45	6	30.66	30.55	-1	3,704	-0.03%
2022/03/29	0	0.00	1	29.90	30.00	-1	3,889	-0.03%
2022/03/25	1	30.25	0	0.00	30.55	1	4,065	0.02%
2022/03/09	3	29.95	0	0.00	30.05	3	7,954	0.04%
2022/03/02	0	0.00	1	32.40	32.25	-1	9,148	-0.01%
2022/02/25	1	31.90	0	0.00	31.95	1	9,310	0.01%
2022/02/23	0	0.00	1	33.75	33.55	-1	9,934	-0.01%
2022/02/18	4	34.04	3	34.03	34.20	1	10,244	0.01%
2022/02/15	20	33.00	20	33.30	33.20	0	11,053	0.00%
2022/02/14	3	32.52	4	32.68	32.75	-1	11,359	-0.01%
2022/02/10	10	32.60	16	32.75	33.00	-6	11,618	-0.05%
2022/02/09	8	32.51	0	0.00	32.70	8	11,849	0.07%
2022/01/25	10	29.80	10	29.15	29.15	0	13,813	0.00%
2022/01/24	0	0.00	1	30.20	30.15	-1	14,080	-0.01%
2022/01/21	5	30.96	4	29.80	29.80	1	14,235	0.01%
2022/01/20	2	31.50	6	31.57	31.50	-4	14,716	-0.03%
2022/01/19	25	31.20	29	31.40	31.45	-4	15,078	-0.03%
2022/01/18	1	31.85	0	0.00	31.50	1	15,224	0.01%
2022/01/17	21	31.20	20	31.85	32.40	1	15,327	0.01%
2022/01/14	4	31.76	4	31.10	31.10	0	15,287	0.00%
2022/01/12	4	31.98	2	32.25	31.70	2	15,217	0.01%
2022/01/10	5	33.20	6	33.88	33.85	-1	15,075	-0.01%
2022/01/07	4	33.30	4	32.95	32.95	0	15,020	0.00%
2022/01/06	4	33.43	2	33.90	33.10	2	14,936	0.01%
2022/01/03	3	35.25	3	34.85	34.85	0	14,717	0.00%
2021/12/30	12	35.38	22	35.23	35.05	-10	14,674	-0.07%
2021/12/29	10	36.20	11	36.27	35.85	-1	14,539	-0.01%
2021/12/28	11	34.90	14	34.83	34.80	-3	14,164	-0.02%
2021/12/27	1	34.30	2	34.65	34.30	-1	14,043	-0.01%
2021/12/24	2	34.45	3	34.72	34.05	-1	13,992	-0.01%
2021/12/23	1	34.65	6	34.56	34.35	-5	13,924	-0.04%
2021/12/22	14	34.84	1	34.45	34.45	13	13,856	0.09%
2021/12/21	3	34.40	3	35.12	34.60	0	13,780	0.00%
2021/12/20	5	35.87	5	35.10	34.85	0	13,655	0.00%
2021/12/17	7	36.61	16	35.63	34.80	-9	13,513	-0.07%
2021/12/16	1	36.80	10	37.19	36.40	-9	12,900	-0.07%
2021/12/15	22	36.86	34	37.03	37.15	-12	12,473	-0.10%
2021/12/14	7	35.94	19	36.12	35.55	-12	11,620	-0.10%
2021/12/13	6	34.83	9	35.39	36.95	-3	10,959	-0.03%
2021/12/10	0	0.00	5	34.25	34.35	-5	10,117	-0.05%
2021/12/03	10.6	32.58	10	32.40	32.30	0.6	9,553	0.01%
2021/12/02	20	32.23	14	32.05	32.00	6	9,513	0.06%
2021/12/01	1	32.85	4	33.00	33.00	-3	9,401	-0.03%
2021/11/30	7	34.24	5	34.70	33.85	2	9,268	0.02%
2021/11/29	1	31.75	11	32.86	33.90	-10	8,606	-0.12%
2021/11/26	2	31.90	1	31.95	31.70	1	8,314	0.01%
2021/11/25	5	32.90	1	32.90	32.50	4	8,207	0.05%
2021/11/24	0	0.00	1	32.50	32.50	-1	8,124	-0.01%
2021/11/22	15	33.83	15	33.95	34.50	0	7,800	0.00%
2021/11/19	1	32.45	2	32.85	32.70	-1	7,347	-0.01%
2021/11/18	9	32.67	8	32.00	32.00	1	7,251	0.01%
2021/11/17	17	32.99	16	33.02	32.95	1	7,145	0.01%
2021/11/16	5	34.04	5	33.25	33.25	0	6,923	0.00%
2021/11/15	0	0.00	13	32.66	33.60	-13	6,507	-0.20%
2021/11/12	12	32.22	4	32.93	32.00	8	6,142	0.13%
2021/11/11	9	33.47	17	32.82	33.65	-8	5,978	-0.13%
2021/11/10	6	32.27	4	32.10	32.15	2	5,654	0.04%
2021/11/09	7	31.89	0	0.00	32.00	7	5,524	0.13%
2021/11/08	12	32.45	17	32.84	31.85	-5	5,313	-0.09%
2021/11/05	15	31.97	11	31.75	31.70	4	5,067	0.08%
2021/11/04	21	33.33	23	33.79	33.40	-2	4,765	-0.04%
2021/11/03	52	33.89	46	34.13	34.00	6	4,395	0.14%
2021/11/02	22	33.69	20	33.29	32.45	2	3,723	0.05%
2021/11/01	52	31.23	50	31.45	31.80	2	2,947	0.07%
2021/10/29	30	30.67	34.4	30.89	31.20	-4.4	2,662	-0.17%
2021/10/28	17	30.56	19	30.65	30.65	-2	2,475	-0.08%
2021/10/27	5	27.43	15	29.07	30.10	-10	1,917	-0.52%
2021/10/26	6	26.74	4	27.25	27.40	2	1,606	0.12%
2021/10/25	7	26.26	4	26.39	26.65	3	1,444	0.21%
2021/10/19	0	0.00	12	24.27	24.55	-12	1,361	-0.88%
2021/10/14	12	24.40	12	24.60	24.40	0	1,448	0.00%
2021/10/07	8	23.85	8	24.00	23.85	0	1,536	0.00%
2021/10/06	1	22.95	0	0.00	22.45	1	1,579	0.06%
2021/10/04	2	23.05	0	0.00	22.65	2	1,662	0.12%
2021/10/01	8	24.03	0	0.00	23.95	8	1,650	0.48%
2021/09/30	0	0.00	8	24.53	25.10	-8	1,666	-0.48%
2021/09/23	1	23.40	0	0.00	23.60	1	1,804	0.06%
2021/09/22	13	23.25	12	23.40	23.35	1	1,861	0.05%
2021/09/08	0	0.00	1.2	23.40	23.40	-1.2	2,125	-0.06%
2021/08/31	5	25.15	0	0.00	25.30	5	2,239	0.22%
2021/08/25	0	0.00	1	26.15	26.10	-1	2,439	-0.04%
2021/08/23	0	0.00	7	25.28	25.65	-7	2,507	-0.28%
2021/08/20	0.3	24.35	0	0.00	24.15	0.3	2,528	0.01%
2021/08/16	0	0.00	1	24.20	24.45	-1	2,662	-0.04%
2021/08/13	2	25.63	20	25.30	25.20	-18	2,678	-0.67%
2021/08/12	3	25.70	0	0.00	25.95	3	2,700	0.11%
2021/08/11	2	26.25	0	0.00	25.70	2	2,758	0.07%
2021/08/10	0	0.00	2	26.90	26.70	-2	2,809	-0.07%
2021/08/09	6	26.33	0	0.00	26.10	6	2,876	0.21%
2021/08/06	3	26.40	0	0.00	26.35	3	2,954	0.10%
2021/08/04	10	27.08	15	27.07	27.00	-5	3,246	-0.15%
2021/08/03	5	27.06	0	0.00	27.10	5	3,451	0.14%
2021/07/30	9	27.79	5	27.90	27.25	4	3,589	0.11%
2021/07/29	6	27.78	0	0.00	27.60	6	3,681	0.16%
2021/07/28	2	27.38	0	0.00	27.50	2	3,747	0.05%
2021/07/23	0	0.00	2	29.00	28.60	-2	4,247	-0.05%
2021/07/22	20	28.94	2	28.60	28.40	18	4,455	0.40%
2021/07/20	1	28.35	1	28.70	28.20	0	4,992	0.00%
2021/07/19	0	0.00	10	29.30	29.30	-10	5,176	-0.19%
2021/07/13	2	28.65	0	0.00	28.40	2	6,402	0.03%
2021/07/12	1	29.00	12	29.00	29.00	-11	6,794	-0.16%
2021/07/09	5	27.75	5	28.00	27.70	0	6,978	0.00%
2021/07/07	11	28.37	0	0.00	28.10	11	7,468	0.15%
2021/07/06	11	29.50	0	0.00	28.65	11	7,592	0.14%
2021/07/01	10	28.85	0	0.00	28.60	10	8,446	0.12%
2021/06/30	10	29.70	0	0.00	29.35	10	8,485	0.12%
2021/06/29	15	30.09	0	0.00	29.70	15	8,611	0.17%
2021/06/28	0	0.00	5	30.80	30.85	-5	8,647	-0.06%
2021/06/25	5	30.30	15	31.00	30.20	-10	8,719	-0.11%
2021/06/24	5	30.30	5	30.80	30.40	0	8,839	0.00%
2021/06/23	5	30.30	45	30.12	30.30	-40	8,897	-0.45%
2021/06/21	50	29.60	4	29.50	29.05	46	9,026	0.51%
2021/06/17	5	29.80	34.3	30.28	30.40	-29.3	9,486	-0.31%
2021/06/16	25	30.01	0	0.00	29.95	25	10,440	0.24%
2021/06/15	0	0.00	25	30.33	30.55	-25	11,448	-0.22%
2021/06/11	29	30.04	0	0.00	29.85	29	11,596	0.25%
2021/06/09	0	0.00	45	30.33	30.20	-45	11,698	-0.38%
2021/06/08	20	29.80	21	30.19	30.00	-1	11,730	-0.01%
2021/06/07	25	29.80	12	29.86	30.05	13	11,818	0.11%
2021/06/04	20	30.10	0	0.00	29.90	20	11,870	0.17%
2021/06/03	0.1	30.70	22	30.83	30.85	-21.9	12,032	-0.18%
2021/06/02	23	30.21	11	30.73	30.35	12	12,054	0.10%
2021/05/31	0	0.00	12	31.17	31.15	-12	12,112	-0.10%
2021/05/28	3	30.50	58	30.51	30.55	-55	12,145	-0.45%
2021/05/25	20	29.56	2	29.55	29.50	18	12,202	0.15%
2021/05/24	5	27.85	30	28.58	29.10	-25	12,254	-0.20%
2021/05/20	25	27.98	25	28.77	27.55	0	12,445	0.00%
2021/05/19	5	28.10	5	28.70	28.10	0	12,562	0.00%
2021/05/14	20	28.05	0	0.00	27.25	20	12,678	0.16%
2021/05/13	31	26.78	30.1	25.80	27.40	0.9	12,643	0.01%
2021/05/12	19	28.49	21	28.21	27.25	-2	12,565	-0.02%
2021/05/11	91	30.78	10	31.20	30.25	81	12,569	0.64%
2021/05/10	4	34.38	3	33.60	33.60	1	12,477	0.01%
2021/05/07	5	33.25	25	33.28	34.90	-20	12,601	-0.16%
2021/05/06	30	34.25	14	34.53	32.50	16	12,671	0.13%
2021/05/05	2	34.75	1	34.30	34.30	1	12,613	0.01%
2021/05/04	7	34.01	0	0.00	34.15	7	12,701	0.06%
2021/05/03	13	36.66	15	36.65	35.85	-2	12,767	-0.02%
2021/04/29	10	38.77	1	39.40	38.40	9	12,792	0.07%
2021/04/28	15	40.54	1	40.65	40.25	14	12,866	0.11%
2021/04/27	5	40.81	1	41.10	40.85	4	13,042	0.03%
2021/04/26	7	40.14	8	40.45	40.25	-1	13,061	-0.01%
2021/04/23	11	39.64	5	40.05	39.70	6	13,285	0.05%
2021/04/22	25	40.93	37	40.58	40.10	-12	13,773	-0.09%
2021/04/21	0	0.00	8	39.78	39.85	-8	14,141	-0.06%
2021/04/20	0	0.00	1	40.00	39.60	-1	14,373	-0.01%
2021/04/16	0	0.00	100	39.81	39.55	-100	15,814	-0.63%
2021/04/15	12	39.55	105	39.00	39.95	-93	16,479	-0.56%	大賣/
2021/04/14	1	37.10	0	0.00	38.15	1	16,602	0.01%
2021/04/13	6	39.60	2	38.70	38.30	4	16,968	0.02%
2021/04/12	0	0.00	12	38.78	38.40	-12	16,948	-0.07%
2021/04/09	2	39.00	4	38.60	39.25	-2	17,440	-0.01%
2021/04/08	5	40.00	11	38.76	40.30	-6	17,428	-0.03%
2021/04/07	11	38.11	8	37.86	38.25	3	17,461	0.02%
2021/04/06	2	37.05	11	37.41	37.45	-9	18,866	-0.05%
2021/04/01	2	37.50	17	37.35	37.10	-15	19,334	-0.08%
2021/03/31	3	37.65	2	37.80	37.85	1	19,722	0.01%
2021/03/30	0	0.00	11	37.04	37.60	-11	20,714	-0.05%
2021/03/29	2	37.40	2	37.58	37.50	0	21,509	0.00%
2021/03/26	0	0.00	29	36.24	36.40	-29	22,311	-0.13%
2021/03/25	8	35.76	0	0.00	35.65	8	23,830	0.03%
2021/03/24	1	36.10	0	0.00	35.80	1	25,025	0.00%
2021/03/23	3	36.70	1	38.20	36.15	2	26,093	0.01%
2021/03/22	8	38.11	20.6	37.85	37.80	-12.6	26,222	-0.05%
2021/03/19	161	40.68	2	41.10	39.60	159	26,119	0.61%	大買/鉅額交易
2021/03/18	87	39.43	9	39.79	40.25	78	25,229	0.31%
2021/03/16	0	0.00	2	36.50	35.55	-2	24,299	-0.01%
2021/03/15	0	0.00	4	35.60	35.70	-4	24,270	-0.02%
2021/03/12	1	35.80	4	35.95	35.80	-3	24,381	-0.01%
2021/03/11	6	35.48	1	35.90	35.95	5	24,502	0.02%
2021/03/10	13	34.40	15	34.41	34.30	-2	24,678	-0.01%
2021/03/09	4	33.70	3	32.85	33.10	1	24,846	0.00%
2021/03/08	2	35.00	5	35.50	34.95	-3	24,903	-0.01%
2021/03/05	1	35.80	10	35.50	35.15	-9	24,949	-0.04%
2021/02/26	1	37.00	0	0.00	37.00	1	25,014	0.00%
2021/02/22	0	0.00	21	37.75	37.75	-21	24,986	-0.08%
2021/02/19	0	0.00	1	38.35	38.25	-1	24,870	0.00%
2021/02/18	0	0.00	2	37.65	38.20	-2	24,740	-0.01%
2021/02/05	2	35.45	0	0.00	35.60	2	24,497	0.01%
2021/02/03	4	36.20	0	0.00	36.00	4	24,549	0.02%
2021/02/02	11	35.75	0	0.00	35.70	11	24,531	0.04%
2021/02/01	2	35.03	0	0.00	35.45	2	24,415	0.01%
2021/01/29	1	37.00	2	36.45	35.50	-1	24,313	0.00%
2021/01/28	10	36.60	10	35.95	35.80	0	24,143	0.00%
2021/01/27	0	0.00	1	36.05	36.10	-1	24,017	0.00%
2021/01/25	0	37.30	0	0.00	37.25	0	23,878	0.00%
2021/01/22	2	36.18	3	37.15	37.45	-1	23,720	0.00%
2021/01/21	17	37.31	11	37.25	36.75	6	23,559	0.03%
2021/01/20	2	36.78	2	37.05	36.50	0	23,326	0.00%
2021/01/19	3	39.23	3	39.18	38.15	0	23,052	0.00%
2021/01/18	6	39.71	2	40.08	39.00	4	22,831	0.02%
2021/01/15	80	42.41	1	43.90	41.00	79	22,491	0.35%
2021/01/14	4	43.51	14	44.20	43.50	-10	22,488	-0.04%
2021/01/13	27	42.53	21	42.15	41.70	6	21,737	0.03%
2021/01/12	10	42.93	4	43.75	42.85	6	21,315	0.03%
2021/01/11	2	40.75	6	42.14	42.65	-4	20,131	-0.02%
2021/01/08	12	40.98	17	41.49	40.55	-5	19,633	-0.03%
2021/01/07	3	39.82	3	40.10	39.80	0	18,574	0.00%
2021/01/06	18	39.93	28	38.54	38.55	-10	18,306	-0.05%
2021/01/05	22	39.79	0.2	40.45	40.35	21.9	18,040	0.12%
2021/01/04	54	40.04	18	39.49	40.75	36	17,867	0.20%
2020/12/31	4	38.60	0	0.00	38.15	4	17,309	0.02%
2020/12/30	3	38.70	10	38.91	38.35	-7	17,109	-0.04%
2020/12/29	0	0.00	13	38.11	38.25	-13	16,723	-0.08%
2020/12/28	1	36.65	4	36.54	36.00	-3	15,251	-0.02%
2020/12/25	6	36.60	3	36.77	36.65	3	14,758	0.02%
2020/12/24	18	35.80	9	35.78	36.25	9	14,288	0.06%
2020/12/23	0	0.00	20	34.82	36.05	-20	13,292	-0.15%
2020/12/22	47	32.56	28	32.99	32.80	19	12,574	0.15%
2020/12/21	52	33.43	52	34.07	33.55	0	11,724	0.00%
2020/12/18	2	32.63	6	32.78	33.25	-4	10,285	-0.04%
2020/12/17	5	29.85	14	29.73	30.25	-9	9,150	-0.10%
2020/12/16	5	27.05	0	0.00	27.50	5	8,098	0.06%
2020/12/15	4	26.08	1	25.60	25.00	3	7,823	0.04%
2020/12/14	3	26.00	3	26.13	26.25	0	7,915	0.00%
2020/12/11	6	26.82	22	25.93	25.85	-16	7,962	-0.20%
2020/12/09	22	26.83	4	26.98	26.85	18	8,019	0.22%
2020/12/08	5	26.55	1	26.90	26.90	4	8,289	0.05%
2020/12/07	2	26.30	2	27.13	26.10	0	8,353	0.00%
2020/12/04	12	27.26	0	0.00	27.05	12	8,439	0.14%
2020/12/03	0	0.00	6	27.18	27.00	-6	8,639	-0.07%
2020/12/02	1	26.30	2	26.88	26.10	-1	9,256	-0.01%
2020/12/01	3	25.55	9	25.57	25.75	-6	9,645	-0.06%
2020/11/26	5	25.20	0	0.00	24.90	5	11,479	0.04%
2020/11/20	2	24.85	0	0.00	24.80	2	12,444	0.02%
2020/11/16	5	24.20	0	0.00	24.20	5	12,779	0.04%
2020/11/13	0	0.00	3	24.35	24.15	-3	13,225	-0.02%
2020/11/12	0	0.00	7	24.37	23.80	-7	13,343	-0.05%
2020/11/06	0	0.00	2	23.35	23.20	-2	13,380	-0.01%
2020/11/05	0	0.00	1	23.20	23.05	-1	13,431	-0.01%
2020/11/04	2	23.20	0	0.00	23.35	2	13,422	0.01%
2020/10/27	5	23.45	0	0.00	23.45	5	13,326	0.04%
2020/10/26	5	24.11	0	0.00	23.65	5	13,214	0.04%
2020/10/22	4	25.21	3	24.50	24.25	1	12,983	0.01%
2020/10/21	0	0.00	5	25.40	26.55	-5	12,328	-0.04%
2020/10/20	0	0.00	2	24.10	24.15	-2	11,968	-0.02%
2020/10/19	2	23.80	2	23.95	23.85	0	11,935	0.00%
2020/10/16	2	23.90	0	0.00	23.80	2	11,960	0.02%
2020/10/13	5	23.55	1	23.70	23.95	4	11,794	0.03%
2020/10/07	2	25.40	0	0.00	25.50	2	11,380	0.02%
2020/10/06	1	25.55	3	25.30	25.15	-2	11,320	-0.02%
2020/09/23	0	0.00	3	25.50	25.10	-3	11,214	-0.03%
2020/09/21	3	25.25	0	0.00	25.30	3	11,615	0.03%
2020/09/18	0	0.00	1	25.70	25.80	-1	11,586	-0.01%
2020/09/17	2	26.08	1	25.55	26.20	1	11,488	0.01%
2020/09/16	0	0.00	1	25.40	25.05	-1	11,234	-0.01%
2020/09/14	2	24.40	1	24.45	24.80	1	11,016	0.01%
2020/09/11	0	0.00	8	25.57	25.00	-8	10,845	-0.07%
2020/09/10	3	26.75	45	26.52	26.75	-42	10,497	-0.40%
2020/09/09	0	0.00	1	26.10	26.85	-1	10,275	-0.01%
2020/09/08	3	27.63	6	27.23	26.80	-3	10,047	-0.03%
2020/09/07	5	27.88	13	28.11	26.55	-8	9,623	-0.08%
2020/09/04	5	26.72	42	26.78	26.50	-37	8,815	-0.42%
2020/09/03	11	25.82	17	25.71	27.05	-6	8,244	-0.07%
2020/09/02	13	24.12	20	24.71	24.90	-7	7,000	-0.10%
2020/09/01	2	22.75	0	0.00	22.65	2	6,496	0.03%
2020/08/31	5	22.00	0	0.00	22.45	5	6,234	0.08%
2020/08/28	3	21.55	5	21.58	21.90	-2	6,041	-0.03%
2020/08/27	6	20.48	4	21.00	21.90	2	5,673	0.04%
2020/08/26	0	0.00	1	20.15	19.95	-1	5,067	-0.02%
2020/08/25	40	20.17	2	20.55	20.20	38	5,032	0.76%
2020/08/24	1	19.65	0	0.00	19.85	1	4,915	0.02%
2020/08/21	0	0.00	3	19.23	19.55	-3	4,886	-0.06%
2020/08/20	2	19.00	3	19.00	18.85	-1	4,963	-0.02%
2020/08/19	6	20.47	9	20.37	20.90	-3	4,736	-0.06%
2020/08/18	2	19.75	1	18.55	19.80	1	4,266	0.02%
2020/08/12	1	18.00	3	18.30	18.70	-2	4,213	-0.05%
2020/08/10	0	0.00	1	18.10	17.95	-1	4,083	-0.02%
2020/08/06	0	0.00	1	18.30	17.90	-1	4,075	-0.02%
2020/08/04	0	0.00	4	18.08	18.00	-4	4,081	-0.10%
2020/08/03	0	0.00	8	17.72	17.80	-8	4,062	-0.20%
2020/07/31	1	17.00	0	0.00	17.00	1	4,029	0.02%
2020/07/28	1	16.55	0	0.00	16.55	1	4,115	0.02%
2020/07/22	0	0.00	3	18.40	18.05	-3	4,288	-0.07%
2020/07/17	0	0.00	4	17.81	17.30	-4	4,292	-0.09%
2020/07/16	0	0.00	2	17.85	17.70	-2	4,294	-0.05%
2020/07/15	3	18.17	2	17.95	17.65	1	4,287	0.02%
2020/07/14	0	0.00	1	17.80	17.70	-1	4,294	-0.02%
2020/07/13	0	0.00	1	18.05	17.95	-1	4,277	-0.02%
2020/07/09	10	18.53	0	0.00	18.45	10	4,237	0.24%
2020/07/08	0	0.00	1	18.75	18.70	-1	4,216	-0.02%
2020/07/07	1	18.40	0	0.00	18.05	1	4,145	0.02%
2020/07/06	2	19.00	0	0.00	18.80	2	4,142	0.05%
2020/07/03	3	18.70	38	18.81	19.20	-35	4,183	-0.84%
2020/07/02	10	18.35	0	0.00	18.60	10	4,055	0.25%
2020/07/01	13	18.97	1	19.00	18.65	12	3,990	0.30%
2020/06/30	1	18.50	1	18.60	18.60	0	3,672	0.00%
2020/06/29	0	0.00	2	17.00	16.95	-2	3,300	-0.06%
2020/06/22	0	0.00	2	16.25	16.15	-2	3,210	-0.06%
2020/06/17	0	0.00	1	16.25	16.30	-1	3,198	-0.03%
2020/06/16	3	16.15	10	16.10	16.20	-7	3,229	-0.22%
2020/06/15	10	16.25	2	16.05	15.85	8	3,309	0.24%
2020/06/12	13	16.28	11	16.22	16.25	2	3,320	0.06%
2020/06/11	0	0.00	3	16.65	16.70	-3	3,389	-0.09%
2020/06/10	3	17.18	4	17.21	17.45	-1	3,377	-0.03%
2020/06/09	1	16.80	1	17.05	16.70	0	3,350	0.00%
2020/06/08	3	17.10	1	17.15	17.05	2	3,396	0.06%
2020/06/05	1	16.85	0	0.00	17.05	1	3,375	0.03%
2020/06/04	1	16.85	0	0.00	17.00	1	3,470	0.03%
2020/05/27	30	16.80	2	16.80	16.75	28	3,387	0.83%
2020/05/26	0	0.00	4	16.10	15.95	-4	3,206	-0.12%
2020/05/25	2	16.05	0	0.00	16.05	2	3,187	0.06%
2020/05/22	0	0.00	3	16.05	16.05	-3	3,160	-0.09%
2020/05/21	2	16.10	0	0.00	16.65	2	3,123	0.06%
2020/05/18	0	0.00	3	14.75	14.75	-3	2,856	-0.11%
2020/05/15	0	0.00	5.2	14.76	14.85	-5.2	2,849	-0.18%
2020/05/13	2	15.65	5	15.60	15.55	-3	2,913	-0.10%
2020/05/12	2	15.78	0	0.00	15.70	2	2,917	0.07%
2020/05/08	2	16.05	1	16.00	15.80	1	2,869	0.03%
2020/05/06	1	15.25	5	15.81	15.70	-4	2,807	-0.14%
2020/05/05	3	15.63	1	15.40	15.45	2	2,781	0.07%
2020/05/04	0	0.00	2	15.53	15.45	-2	2,765	-0.07%
2020/04/30	3	16.17	1	15.85	15.80	2	2,776	0.07%
2020/04/29	1	15.30	0	0.00	15.85	1	2,673	0.04%
2020/04/28	5	14.15	0	0.00	14.45	5	2,607	0.19%
2020/04/27	6	14.17	0	0.00	14.15	6	2,624	0.23%
2020/04/24	0	0.00	4	13.91	14.15	-4	2,632	-0.15%
2020/04/23	0	0.00	3	13.55	13.65	-3	2,656	-0.11%
2020/04/22	6	12.93	0	0.00	13.25	6	2,648	0.23%
2020/04/21	1	13.20	0	0.00	13.10	1	2,655	0.04%
2020/04/08	0	0.00	1	14.25	14.30	-1	2,552	-0.04%
2020/04/07	0	0.00	3	12.87	13.00	-3	2,466	-0.12%
2020/03/30	0	0.00	11	12.37	12.45	-11	2,448	-0.45%
2020/03/27	3	12.20	0	0.00	12.10	3	2,434	0.12%
2020/03/26	0	0.00	3	12.48	12.50	-3	2,420	-0.12%
2020/03/25	5	12.52	1	12.50	12.45	4	2,416	0.17%
2020/03/24	5	12.15	1	12.25	12.25	4	2,414	0.17%
2020/03/20	0	0.00	1	12.25	12.00	-1	2,506	-0.04%
2020/03/19	3	11.00	0	0.00	11.15	3	2,494	0.12%
2020/03/18	3	11.15	1	11.50	11.60	2	2,404	0.08%
2020/03/17	1	10.50	0	0.00	11.15	1	2,353	0.04%
2020/03/09	1	15.40	0	0.00	15.40	1	1,976	0.05%
2020/03/03	0	0.00	5	16.60	16.70	-5	1,944	-0.26%
2020/02/25	0	0.00	2	15.98	16.25	-2	2,029	-0.10%
2020/02/20	1	16.85	1	16.90	16.70	0	2,014	0.00%
2020/02/13	0	0.00	7	16.85	16.90	-7	1,994	-0.35%
2020/02/10	12	15.83	0	0.00	16.00	12	2,042	0.59%
2020/02/07	0	0.00	5	16.40	16.25	-5	2,085	-0.24%
2020/02/06	0	0.00	2	16.85	16.75	-2	2,075	-0.10%
2020/02/04	2	16.40	0	0.00	16.40	2	2,038	0.10%
2020/02/03	2	15.80	0	0.00	15.80	2	2,016	0.10%
2020/01/30	1	17.60	0	0.00	17.60	1	1,960	0.05%
2020/01/17	5	19.85	0	0.00	19.70	5	1,923	0.26%
2020/01/13	1	19.05	0	0.00	19.10	1	1,921	0.05%
2020/01/10	1	19.05	0	0.00	19.00	1	1,927	0.05%
2020/01/03	0.1	20.10	0	0.00	20.25	0.1	2,010	0.00%
2020/01/02	0	0.00	0.2	20.30	20.45	-0.2	1,951	-0.01%
2019/12/31	0.1	20.15	0	0.00	20.20	0.1	1,940	0.01%
2019/12/24	0	0.00	4	19.88	19.75	-4	1,951	-0.20%
2019/12/20	2	20.08	0	0.00	20.00	2	2,001	0.10%
2019/12/19	2	20.43	0	0.00	20.15	2	2,022	0.10%
2019/12/09	0	0.00	5	19.80	19.55	-5	2,147	-0.23%
2019/12/04	15	19.05	10	18.90	19.05	5	2,646	0.19%
2019/12/03	0	0.00	2	19.10	19.05	-2	2,790	-0.07%
2019/12/02	7	19.10	7	19.23	19.20	0	2,805	0.00%
2019/11/28	0	0.00	5	20.00	19.90	-5	2,901	-0.17%
2019/11/26	2	20.20	1	20.60	20.10	1	2,957	0.03%
2019/11/21	5	19.10	0	0.00	19.20	5	2,954	0.17%
2019/10/30	0	0.00	4	20.85	20.90	-4	4,701	-0.09%
2019/10/16	9	20.90	9	21.05	20.80	0	7,262	0.00%
2019/09/20	0	0.00	1	20.75	21.45	-1	9,075	-0.01%
2019/09/19	0	0.00	2	20.63	20.60	-2	9,015	-0.02%
2019/09/10	2	21.58	2	21.75	21.45	0	9,316	0.00%
2019/09/06	17	22.14	8	22.21	21.90	9	9,289	0.10%
2019/09/05	0	0.00	3	24.25	23.90	-3	9,024	-0.03%
2019/09/03	1	23.35	1	23.80	23.40	0	9,117	0.00%
2019/09/02	10	23.35	13	23.22	23.35	-3	9,293	-0.03%
2019/08/30	13	23.37	10	23.35	22.90	3	9,349	0.03%
2019/08/28	10	22.85	12	23.11	22.65	-2	9,760	-0.02%
2019/08/27	10	22.85	14	22.93	22.80	-4	9,820	-0.04%
2019/08/26	5	22.43	0	0.00	22.35	5	10,039	0.05%
2019/08/22	10	23.40	10	23.75	23.45	0	10,082	0.00%
2019/08/21	0	0.00	7	23.05	23.30	-7	10,069	-0.07%
2019/08/19	4	23.78	0	0.00	23.60	4	10,087	0.04%
2019/08/16	10	23.85	10	24.05	23.90	0	10,136	0.00%
2019/08/14	0	0.00	52	24.74	24.10	-52	10,156	-0.51%
2019/08/12	1	25.60	0	0.00	25.20	1	10,248	0.01%
2019/08/08	35	23.62	35	23.84	24.20	0	10,145	0.00%
2019/08/06	4	22.50	3	23.15	23.80	1	10,275	0.01%
2019/08/05	5	23.71	0	0.00	23.40	5	10,442	0.05%
2019/08/02	5	24.30	7	24.44	24.20	-2	10,482	-0.02%
2019/08/01	1	24.75	0	0.00	24.75	1	10,520	0.01%
2019/07/30	2	24.80	0	0.00	24.50	2	10,724	0.02%
2019/07/29	11	25.42	5	25.70	25.45	6	10,701	0.06%
2019/07/26	11	25.00	6	25.13	25.00	5	10,917	0.05%
2019/07/25	15	25.77	1	25.25	24.85	14	10,930	0.13%
2019/07/24	3	25.08	3	25.07	25.20	0	10,584	0.00%
2019/07/23	35	24.51	36	24.58	25.30	-1	10,457	-0.01%
2019/07/22	1	23.40	0	0.00	23.55	1	10,439	0.01%
2019/07/19	3	23.20	0	0.00	23.20	3	10,781	0.03%
2019/07/18	28	24.14	0	0.00	23.20	28	10,979	0.26%
2019/07/17	0	0.00	15	23.97	24.60	-15	11,513	-0.13%
2019/07/16	1	23.95	1	23.50	23.95	0	11,728	0.00%
2019/07/15	2	23.63	2	23.70	23.80	0	11,692	0.00%
2019/07/05	1	22.10	0	0.00	22.05	1	13,022	0.01%
2019/07/03	5	22.70	5	22.90	22.20	0	12,998	0.00%
2019/07/02	1	22.90	5	23.00	23.00	-4	13,012	-0.03%
2019/07/01	11	23.31	0	0.00	23.20	11	12,990	0.08%
2019/06/27	3	22.40	0	0.00	22.10	3	13,091	0.02%
2019/06/25	0	0.00	3	21.60	21.70	-3	13,071	-0.02%
2019/06/20	14	22.68	9	22.82	22.65	5	12,853	0.04%
2019/06/12	10	23.40	10	23.20	23.10	0	12,451	0.00%
2019/06/11	0	0.00	1	23.60	23.50	-1	12,353	-0.01%
2019/06/10	18	23.39	6	23.30	23.80	12	12,185	0.10%
2019/06/06	2	22.30	2	22.75	22.75	0	11,932	0.00%
2019/06/05	10	22.88	15	22.57	22.30	-5	11,846	-0.04%
2019/06/03	5	22.25	0	0.00	22.40	5	11,335	0.04%
2019/05/31	0	0.00	1	22.50	22.00	-1	11,230	-0.01%
2019/05/30	2	21.88	2	21.80	21.30	0	10,963	0.00%
2019/05/28	0	0.00	1	21.35	21.40	-1	10,807	-0.01%
2019/05/27	0	0.00	1	20.90	21.00	-1	10,773	-0.01%
2019/05/24	0	0.00	1	21.70	20.90	-1	10,761	-0.01%
2019/05/23	1	21.35	2	20.95	20.70	-1	10,643	-0.01%
2019/05/22	0	0.00	2	21.95	21.70	-2	10,501	-0.02%
2019/05/21	6	21.86	2	22.15	22.40	4	10,428	0.04%
2019/05/17	0	0.00	2	22.60	21.90	-2	10,078	-0.02%
2019/05/16	2	23.38	0	0.00	23.05	2	9,818	0.02%
2019/05/15	0	0.00	0.1	22.70	22.70	-0.1	9,560	0.00%
2019/05/14	0	0.00	5	21.60	22.45	-5	9,414	-0.05%
2019/05/13	18	21.17	20	21.25	21.25	-2	9,224	-0.02%
2019/05/10	2	23.48	2	23.48	22.55	0	8,939	0.00%
2019/05/09	3	23.43	4	23.34	23.00	-1	8,785	-0.01%
2019/05/08	7	23.91	3	23.40	23.80	4	8,596	0.05%
2019/05/07	7	24.54	4	24.69	23.60	3	8,399	0.04%
2019/05/06	1	23.00	6	23.16	24.05	-5	8,129	-0.06%
2019/05/03	17	23.88	29	23.74	23.95	-12	7,886	-0.15%
2019/04/30	11	22.96	6	22.90	23.05	5	7,161	0.07%
2019/04/29	1	22.80	23.6	22.67	22.60	-22.6	7,013	-0.32%
2019/04/26	2	23.58	5	23.46	23.30	-3	6,700	-0.04%
2019/04/25	11	25.39	2	25.53	25.85	9	6,242	0.14%
2019/04/24	4	25.13	5	25.31	25.30	-1	5,811	-0.02%
2019/04/23	4	25.05	3	25.27	25.90	1	5,533	0.02%
2019/04/22	0	0.00	6	24.75	24.75	-6	4,816	-0.12%
2019/04/19	13	22.83	0	0.00	22.50	13	4,435	0.29%
2019/04/17	0	0.00	10	21.85	22.00	-10	3,889	-0.26%
2019/04/16	5	22.18	3	21.78	21.60	2	3,652	0.05%
2019/04/15	11	21.67	2	21.60	22.10	9	3,007	0.30%
2019/04/12	0.5	20.00	12	20.15	20.10	-11.5	2,737	-0.42%
2019/04/11	4	18.61	14	18.71	18.85	-10	2,404	-0.42%
2019/04/10	1	17.40	1	17.40	17.40	0	2,024	0.00%
2019/04/02	10	17.48	0	0.00	17.35	10	1,646	0.61%
2019/04/01	0.5	16.00	0	0.00	16.05	0.5	1,341	0.04%
2019/03/29	0	0.00	2	15.20	15.40	-2	1,216	-0.16%
2019/03/27	0.3	14.50	0	0.00	14.55	0.3	1,081	0.03%
2019/03/21	0.2	14.40	0	0.00	14.50	0.2	973	0.02%
2019/03/13	0	0.00	0	13.95	14.00	0	897	0.00%
2019/03/06	0	0.00	0.1	14.10	13.90	-0.1	897	-0.01%
2019/03/05	0	0.00	1	13.85	13.95	-1	894	-0.11%
2019/02/26	0.1	14.15	0	0.00	14.15	0.1	878	0.01%
2019/02/25	1	14.65	0	0.00	14.55	1	863	0.12%
2019/02/22	0	0.00	0.3	14.40	14.50	-0.3	822	-0.04%
2019/02/21	0	0.00	1	14.00	14.00	-1	784	-0.13%
2019/02/20	0	0.00	6	14.15	13.90	-6	774	-0.77%
2019/02/14	0	0.00	3	13.80	13.70	-3	741	-0.40%
2019/02/13	0	0.00	17	13.65	13.70	-17	730	-2.33%
2019/01/29	3	13.55	0	0.00	13.45	3	715	0.42%
2019/01/25	3	14.00	0	0.00	13.85	3	707	0.42%
2019/01/16	0	0.00	0.3	14.60	14.70	-0.3	645	-0.05%
2019/01/15	0	0.00	29	14.65	14.55	-29	623	-4.65%
2019/01/14	0	0.00	30	14.72	14.50	-30	596	-5.03%
2019/01/11	0	0.00	10	14.20	14.20	-10	523	-1.91%
2019/01/10	0	0.00	4	13.70	14.05	-4	464	-0.86%
2019/01/09	0	0.00	34	13.04	12.95	-34	368	-9.22%
2019/01/08	0	0.00	11	12.60	12.55	-11	342	-3.21%
2019/01/04	0	0.00	23	12.45	12.55	-23	349	-6.58%
2019/01/03	0	0.00	21	12.58	12.45	-21	360	-5.83%
2019/01/02	0	0.00	1	12.70	12.45	-1	360	-0.28%
2018/12/28	0	0.00	1	12.55	12.55	-1	361	-0.28%
2018/12/27	0	0.00	1	12.50	12.45	-1	366	-0.27%
2018/12/20	10	12.26	0	0.00	12.15	10	368	2.71%
2018/12/18	0	0.00	3	12.65	12.65	-3	365	-0.82%
2018/12/17	4	12.70	0	0.00	12.75	4	361	1.11%
2018/12/12	0	0.00	81	12.80	12.80	-81	360	-22.47%
2018/12/11	0	0.00	4	12.60	12.50	-4	350	-1.14%
2018/12/10	0	0.00	1	12.40	12.15	-1	342	-0.29%
2018/12/07	3	12.05	76	12.10	12.10	-73	339	-21.48%
2018/12/06	3	12.05	0	0.00	11.90	3	336	0.89%
2018/12/05	2	12.25	4	12.30	12.25	-2	331	-0.60%
2018/12/04	2	12.50	82	12.45	12.35	-80	337	-23.73%
2018/12/03	2	12.35	0	0.00	12.30	2	334	0.60%
2018/11/28	0	0.00	3	12.45	12.40	-3	320	-0.94%
2018/11/26	0	0.00	1	12.30	12.15	-1	318	-0.31%
2018/11/23	2	12.03	1	12.15	12.15	1	355	0.28%
2018/11/22	3	12.18	0	0.00	12.10	3	353	0.85%
2018/11/21	0	0.00	1	12.35	12.20	-1	354	-0.28%
2018/11/19	3	12.10	0	0.00	11.95	3	346	0.87%
2018/11/15	0	0.00	4	11.78	12.10	-4	343	-1.16%
2018/11/08	0	0.00	1	11.75	11.60	-1	344	-0.29%
2018/11/06	0	0.00	3	11.48	11.40	-3	352	-0.85%
2018/11/05	0	0.00	2	11.30	11.30	-2	357	-0.56%
2018/11/02	0	0.00	2	11.05	11.05	-2	355	-0.56%
2018/11/01	0	0.00	4	10.70	10.80	-4	369	-1.08%
2018/10/31	0	0.00	1	10.45	10.40	-1	377	-0.26%
2018/10/23	1	10.80	0	0.00	10.70	1	387	0.26%
2018/10/17	0	0.00	6	10.66	10.70	-6	400	-1.50%
2018/10/16	0	0.00	2	10.45	10.40	-2	398	-0.50%
2018/10/15	0	0.00	4	10.33	10.35	-4	405	-0.99%
2018/10/12	3	10.05	0	0.00	10.20	3	406	0.74%
2018/10/11	1	10.05	2	10.00	9.95	-1	407	-0.25%
2018/10/05	0	0.00	2	10.85	10.85	-2	409	-0.49%
2018/10/04	0	0.00	2	11.20	11.20	-2	405	-0.49%
2018/10/03	0	0.00	1	11.25	11.25	-1	412	-0.24%
2018/09/27	0	0.00	2	11.30	11.25	-2	414	-0.48%
2018/09/20	0	0.00	1	11.45	11.20	-1	440	-0.23%
2018/09/19	0	0.00	3	11.33	11.40	-3	439	-0.68%
2018/09/18	4	11.15	0	0.00	11.05	4	441	0.91%
2018/09/17	0	0.00	1	11.35	11.25	-1	442	-0.23%
2018/09/14	0	0.00	2	11.23	11.30	-2	447	-0.45%
2018/09/13	0	0.00	1	11.15	11.00	-1	454	-0.22%
2018/09/11	0	0.00	2	11.00	11.10	-2	473	-0.42%
2018/09/10	2	11.05	0	0.00	10.90	2	485	0.41%
2018/09/07	6	11.40	0	0.00	11.20	6	481	1.25%
2018/09/06	3	11.75	0	0.00	11.75	3	471	0.64%
2018/08/30	0	0.00	1	12.20	12.05	-1	487	-0.21%
2018/08/29	1	12.00	0	0.00	12.00	1	453	0.22%
2018/08/28	3	11.95	0	0.00	12.10	3	461	0.65%
2018/08/27	0	0.00	2	12.15	12.20	-2	491	-0.41%
2018/08/21	1	11.90	0	0.00	11.95	1	509	0.20%
2018/08/13	4	12.60	0	0.00	12.20	4	506	0.79%
2018/08/10	1	12.85	0	0.00	12.90	1	497	0.20%
2018/08/08	0	0.00	3	13.25	13.15	-3	489	-0.61%
2018/08/07	1	12.85	0	0.00	12.85	1	474	0.21%
2018/07/25	3	13.05	0	0.00	13.20	3	447	0.67%
2018/07/18	3	13.25	0	0.00	13.40	3	431	0.69%
2018/07/09	3	13.35	0	0.00	13.40	3	417	0.72%
2018/07/05	3	13.55	0	0.00	13.45	3	421	0.71%
2018/06/29	0	0.00	3	14.30	14.10	-3	417	-0.72%
2018/06/28	1	14.00	0	0.00	14.00	1	410	0.24%
2018/06/21	0	0.00	2	14.30	14.20	-2	422	-0.47%
2018/06/19	0	0.00	2	14.20	13.95	-2	414	-0.48%
2018/06/12	0	0.00	1	14.40	14.05	-1	414	-0.24%
2018/06/07	2	14.05	0	0.00	14.05	2	414	0.48%
2018/06/04	0	0.00	4	14.41	14.50	-4	510	-0.78%
2018/06/01	0	0.00	1	14.15	14.10	-1	478	-0.21%
2018/05/31	0	0.00	2	13.95	13.80	-2	467	-0.43%
2018/05/29	0	0.00	10	13.80	13.80	-10	466	-2.14%
2018/05/28	0	0.00	3	13.65	13.80	-3	482	-0.62%
2018/05/24	1	13.25	0	0.00	13.25	1	478	0.21%
2018/05/22	10	13.25	0	0.00	13.20	10	486	2.06%
2018/05/21	0	0.00	1	13.55	13.55	-1	485	-0.21%
2018/05/17	0	0.00	2	13.45	13.35	-2	494	-0.40%
2018/05/16	0	0.00	10	13.15	13.15	-10	492	-2.03%
2018/05/15	3	13.10	0	0.00	13.15	3	498	0.60%
2018/04/12	0	0.00	1	14.20	13.75	-1	780	-0.13%
2018/04/11	1	13.70	0	0.00	13.70	1	800	0.12%
2018/04/10	1	13.65	0	0.00	13.65	1	898	0.11%
2018/04/09	1	13.80	0	0.00	13.75	1	921	0.11%
2018/03/31	1	13.80	0	0.00	13.90	1	924	0.11%
2018/03/30	4	14.05	0	0.00	13.95	4	924	0.43%
2018/03/28	6	14.08	0	0.00	14.05	6	935	0.64%
2018/03/26	8	14.32	0	0.00	14.35	8	931	0.86%
2018/03/22	2	14.50	0	0.00	14.50	2	942	0.21%
2018/03/20	1	14.45	0	0.00	14.60	1	1,005	0.10%
2018/03/19	3	14.73	0	0.00	14.70	3	1,004	0.30%
2018/03/16	1	15.00	0	0.00	14.95	1	1,000	0.10%
2018/03/12	0	0.00	3	15.48	15.55	-3	995	-0.30%
2018/03/09	0	0.00	2	15.30	15.15	-2	906	-0.22%
2018/03/07	1	14.75	0	0.00	14.75	1	999	0.10%
2018/03/06	1	14.90	0	0.00	14.90	1	1,002	0.10%
2018/03/01	0	0.00	1	15.25	15.15	-1	1,011	-0.10%
2018/02/23	0	0.00	1	15.20	15.00	-1	1,015	-0.10%
2018/02/22	0	0.00	1	15.05	15.00	-1	1,013	-0.10%
2018/02/21	0	0.00	1	15.00	14.85	-1	1,013	-0.10%
2018/02/12	0	0.00	1	14.65	14.65	-1	1,011	-0.10%
2018/02/06	4	14.61	0	0.00	14.30	4	1,002	0.40%
2018/02/05	11	15.25	4	15.19	15.40	7	984	0.71%
2018/02/01	1	15.20	0	0.00	15.30	1	979	0.10%
2018/01/31	0	0.00	8	15.40	15.45	-8	958	-0.83%
2018/01/29	2	14.75	0	0.00	14.75	2	936	0.21%
2018/01/26	4	15.03	0	0.00	14.95	4	927	0.43%
2018/01/25	2	15.20	0	0.00	15.20	2	918	0.22%
2018/01/24	1	15.30	0	0.00	15.45	1	912	0.11%
2018/01/23	1	15.45	0	0.00	15.35	1	910	0.11%
2018/01/22	2	15.35	1	15.75	15.75	1	906	0.11%
2018/01/19	4	15.46	0	0.00	15.45	4	897	0.45%
2018/01/18	10	15.90	5	15.83	15.75	5	886	0.56%
2018/01/17	3	15.25	0	0.00	15.25	3	833	0.36%
2018/01/16	6	15.45	0	0.00	15.30	6	826	0.73%
2018/01/15	0	0.00	1	15.85	15.70	-1	812	-0.12%
2018/01/10	2	15.53	0	0.00	15.55	2	801	0.25%
2018/01/08	0	0.00	1	16.00	16.00	-1	829	-0.12%
2018/01/04	1	15.70	8	16.06	16.25	-7	759	-0.92%
2018/01/03	0	0.00	9	15.58	15.65	-9	662	-1.36%
2018/01/02	0	0.00	1	15.20	15.20	-1	636	-0.16%