正達 (3149)-統一-新台中券商分點個股進出

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

正達

(3149)

股價
24.15
漲跌
▲0.15
漲幅
+0.63%
成交量
345張
產業
上市光電類股▲0.05%
306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

正達 (3149)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/17	0	0.00	0.1	24.00	24.15	-0.1	745	-0.02%
2024/04/30	0	0.00	10	23.32	23.60	-10	1,105	-0.90%
2024/04/29	1	22.85	5	23.24	23.20	-4	1,187	-0.34%
2024/04/26	5	22.81	0	0.00	22.75	5	1,196	0.42%
2024/04/25	0	0.00	1	23.00	22.80	-1	1,230	-0.08%
2024/04/24	11	23.19	1	23.00	23.25	10	1,270	0.79%
2024/04/22	0	0.00	6	23.25	23.10	-6	1,392	-0.43%
2024/04/19	6	22.93	0	0.00	22.85	6	1,442	0.42%
2024/04/18	1	24.00	0	0.00	23.90	1	1,437	0.07%
2024/04/11	1	25.05	0.4	25.25	25.05	0.6	1,442	0.04%
2024/04/10	0	0.00	1	25.60	25.65	-1	1,436	-0.07%
2024/04/09	1	24.85	1	25.25	24.80	0	1,418	0.00%
2024/04/01	1	25.15	0	0.00	25.10	1	1,420	0.07%
2024/03/28	0	0.00	1.6	25.36	26.15	-1.6	1,394	-0.12%
2024/03/15	1	25.30	1	25.25	25.35	0	1,429	0.00%
2024/03/12	0	24.70	0	0.00	25.00	0	1,426	0.00%
2024/03/11	0	24.68	0	0.00	24.50	0	1,423	0.00%
2024/03/08	0	0.00	8	25.15	24.85	-8	1,420	-0.56%
2024/03/07	1	25.40	1	25.75	25.75	0	1,417	0.00%
2024/03/06	3	25.25	0	0.00	25.10	3	1,402	0.21%
2024/02/29	0	0.00	12.3	27.51	27.60	-12.3	1,363	-0.90%
2024/02/27	1	27.75	2	27.65	27.80	-1	1,369	-0.07%
2024/02/15	2	28.90	0	0.00	28.95	2	1,451	0.14%
2024/02/05	1	27.40	0	0.00	27.35	1	1,436	0.07%
2024/01/30	1	29.85	0	0.00	29.60	1	1,365	0.07%
2024/01/26	1	29.75	0	0.00	30.00	1	1,324	0.08%
2024/01/25	2	30.30	1	31.75	29.85	1	1,302	0.08%
2024/01/24	3	30.48	11	31.72	31.70	-8	1,230	-0.65%
2024/01/23	0	0.00	5	29.30	29.30	-5	1,120	-0.45%
2024/01/22	0	0.00	7	26.64	26.65	-7	1,035	-0.68%
2024/01/18	0	0.00	1	28.25	27.55	-1	988	-0.10%
2024/01/16	7	26.54	1	27.20	28.00	6	908	0.66%
2024/01/15	1	26.10	2	25.50	26.15	-1	835	-0.12%
2024/01/04	0	0.00	0.1	23.50	23.60	-0.1	803	-0.01%
2024/01/03	0.1	23.85	0	0.00	23.75	0.1	807	0.01%
2023/12/15	0	0.00	1	24.90	25.50	-1	854	-0.12%
2023/12/12	0	0.00	1	23.70	23.15	-1	835	-0.12%
2023/12/01	0	0.00	2	23.58	23.50	-2	1,003	-0.20%
2023/11/30	3	23.80	0	0.00	23.70	3	998	0.30%
2023/11/22	0	0.00	1	22.20	22.20	-1	923	-0.11%
2023/11/21	0	0.00	0.3	22.65	22.85	-0.3	928	-0.03%
2023/11/20	0.1	22.40	1	21.35	22.40	-0.9	871	-0.10%
2023/11/17	1	20.25	113	20.02	20.40	-112	821	-13.63%	大賣/鉅額交易
2023/11/16	15	18.61	16	19.03	18.55	-1	788	-0.13%
2023/11/15	6	18.18	0	0.00	18.55	6	769	0.78%
2023/11/14	1	16.75	3	17.00	16.90	-2	751	-0.27%
2023/11/13	1	16.90	0	0.00	16.70	1	753	0.13%
2023/11/10	3	16.87	0	0.00	17.15	3	748	0.40%
2023/11/09	3	16.93	0	0.00	16.90	3	749	0.40%
2023/11/06	7	17.10	0	0.00	17.20	7	761	0.92%
2023/11/03	4	17.06	0	0.00	17.00	4	767	0.52%
2023/11/01	5	16.59	0	0.00	16.70	5	777	0.64%
2023/10/31	6	16.78	0	0.00	16.50	6	781	0.77%
2023/10/30	22	17.20	0	0.00	17.05	22	784	2.81%
2023/10/27	4	17.80	0	0.00	17.80	4	786	0.51%
2023/10/26	1	17.95	0	0.00	17.90	1	800	0.12%
2023/10/25	1	18.30	0	0.00	18.30	1	813	0.12%
2023/10/24	5	18.29	0	0.00	17.90	5	837	0.60%
2023/10/23	8	18.72	0	0.00	18.60	8	916	0.87%
2023/10/13	12	13.00	2	13.10	13.15	10	977	1.02%
2023/10/12	22	13.18	0	0.00	12.95	22	993	2.22%
2023/10/11	41	13.55	0	0.00	13.35	41	1,003	4.09%
2023/10/06	0	0.00	34	14.04	13.90	-34	1,008	-3.37%
2023/10/05	34	13.78	0	0.00	13.80	34	1,004	3.38%
2023/10/02	0	13.75	0	0.00	13.65	0	1,008	0.00%
2023/09/28	0	13.90	0	0.00	13.90	0	1,008	0.00%
2023/09/26	0	0.00	5	14.40	14.30	-5	1,013	-0.49%
2023/09/25	1	15.25	2	15.30	14.85	-1	1,013	-0.10%
2023/09/22	7	15.14	1	14.95	15.20	6	991	0.61%
2023/09/20	6	14.67	0	0.00	14.30	6	967	0.62%
2023/09/18	0	0.00	1	13.80	14.40	-1	968	-0.10%
2023/09/15	0	14.05	0	0.00	14.05	0	969	0.00%
2023/09/14	0	14.45	0	0.00	14.50	0	966	0.00%
2023/09/11	0	0.00	0	14.85	14.35	0	968	0.00%
2023/09/08	1	15.55	3	15.60	15.50	-2	956	-0.21%
2023/09/07	14	15.67	1.1	15.94	15.60	12.9	950	1.36%
2023/09/06	1	16.10	1	15.50	16.05	0	927	0.00%
2023/09/05	1	15.10	1	15.15	15.35	0	861	0.00%
2023/09/04	1	15.05	2	14.78	15.00	-1	828	-0.12%
2023/09/01	1	14.35	1	14.65	14.25	0	804	0.00%
2023/08/31	1	14.80	0	0.00	14.60	1	794	0.13%
2023/08/21	0	13.35	0	0.00	13.35	0	833	0.00%
2023/08/18	2	13.85	0	0.00	13.80	2	843	0.24%
2023/08/17	0	0.00	32	12.89	13.40	-32	820	-3.90%
2023/08/16	7	12.25	1	12.25	12.20	6	819	0.73%
2023/08/15	23	12.46	1	12.65	12.40	22	821	2.68%
2023/08/14	3	12.50	0	0.00	12.45	3	822	0.36%
2023/08/11	1	13.15	1	12.95	12.95	0	823	0.00%
2023/08/04	0	0.00	3	13.87	13.90	-3	872	-0.34%
2023/08/02	3	13.72	1	13.90	13.70	2	934	0.21%
2023/08/01	1	13.75	0	0.00	13.65	1	988	0.10%
2023/07/31	0	13.95	0	0.00	13.90	0	985	0.00%
2023/07/27	0	0.00	2	14.08	14.15	-2	977	-0.20%
2023/07/25	0	14.05	0	0.00	14.15	0	975	0.00%
2023/07/24	1	14.60	1	14.75	14.05	0	970	0.00%
2023/07/21	0	14.45	0	0.00	14.45	0	962	0.00%
2023/07/20	1	14.15	1	14.35	14.25	0	969	0.00%
2023/07/19	4	15.42	2	15.25	14.95	2	963	0.21%
2023/07/18	32	14.74	11	14.66	14.75	21	953	2.20%
2023/07/17	0	0.00	66	13.19	13.45	-66	947	-6.97%
2023/07/14	16	12.24	1	12.15	12.25	15	931	1.61%
2023/07/13	6	12.99	1	12.90	12.75	5	923	0.54%
2023/07/12	26	13.23	0	0.00	13.15	26	914	2.84%
2023/07/11	0	0.00	22	13.41	13.30	-22	914	-2.41%
2023/07/10	10	13.50	0	0.00	13.50	10	913	1.09%
2023/07/07	2	13.15	0	0.00	13.10	2	907	0.22%
2023/07/06	5	13.39	0	0.00	13.30	5	904	0.55%
2023/07/05	18	13.38	0	0.00	13.40	18	898	2.00%
2023/07/04	4	13.39	2	13.55	13.50	2	893	0.22%
2023/07/03	5	13.78	1	13.90	13.75	4	873	0.46%
2023/06/30	5	14.04	0	0.00	14.00	5	863	0.58%
2023/06/29	10	14.03	12	14.20	14.15	-2	858	-0.23%
2023/06/28	2	14.03	0	0.00	14.05	2	851	0.23%
2023/06/27	9	14.10	0	0.00	14.05	9	847	1.06%
2023/06/26	1	14.20	0	0.00	14.15	1	843	0.12%
2023/06/21	0	0.00	10	14.40	14.50	-10	842	-1.19%
2023/06/20	9	14.27	0	0.00	14.35	9	838	1.07%
2023/06/19	1	14.45	16	14.45	14.55	-15	832	-1.80%
2023/06/16	0	0.00	1	14.30	14.40	-1	829	-0.12%
2023/06/15	2	14.13	0	0.00	14.15	2	823	0.24%
2023/06/14	15	14.29	0	0.00	14.15	15	820	1.83%
2023/06/13	1	14.40	1	14.35	14.40	0	814	0.00%
2023/06/12	0	0.00	1	14.50	14.40	-1	808	-0.12%
2023/06/01	1	15.25	1	15.10	15.20	0	828	0.00%
2023/05/31	1	15.00	1	15.00	14.95	0	825	0.00%
2023/05/30	1	15.20	1	14.90	15.10	0	820	0.00%
2023/05/25	1	15.15	0	0.00	14.90	1	790	0.13%
2023/05/24	0	0.00	1	15.10	15.30	-1	775	-0.13%
2023/05/23	0	0.00	5	14.45	14.50	-5	762	-0.66%
2023/05/22	0	0.00	2	14.35	14.35	-2	764	-0.26%
2023/05/18	1	14.25	0	0.00	14.30	1	756	0.13%
2023/05/16	2	14.25	10.8	14.34	14.30	-8.8	754	-1.16%
2023/05/12	3	14.28	1	14.10	14.30	2	750	0.27%
2023/05/11	14	14.59	1	14.75	14.50	13	745	1.74%
2023/05/10	0	0.00	8	15.34	15.35	-8	735	-1.09%
2023/05/09	10	15.23	1	15.25	15.25	9	721	1.25%
2023/05/08	2	16.95	1	16.85	16.65	1	660	0.15%
2023/04/21	1	20.00	2	19.80	19.60	-1	571	-0.17%
2023/04/20	1	18.95	4	19.41	19.65	-3	499	-0.60%
2023/04/18	1	18.90	1	18.85	18.75	0	434	0.00%
2023/04/10	0	0.00	1	18.35	18.20	-1	412	-0.24%
2023/04/07	1	18.15	0	0.00	18.20	1	414	0.24%
2023/03/20	1	18.05	1	18.10	18.15	0	467	0.00%
2023/03/17	1	18.05	1	18.20	18.20	0	476	0.00%
2023/03/16	1	18.25	1	18.20	18.15	0	482	0.00%
2023/03/14	0	18.60	0	0.00	18.45	0	554	0.00%
2023/03/13	1	18.25	1	18.50	18.50	0	621	0.00%
2023/03/08	4	19.40	1	19.35	19.40	3	771	0.39%
2023/03/07	1	18.90	1	18.95	19.50	0	766	0.00%
2023/03/06	1	18.80	1	18.85	18.90	0	746	0.00%
2023/02/24	1	18.60	0	0.00	18.70	1	764	0.13%
2023/02/23	1	19.00	1	18.85	18.85	0	772	0.00%
2023/02/21	1	18.95	1	18.95	18.90	0	793	0.00%
2023/02/20	1	19.05	1	18.95	19.00	0	803	0.00%
2023/02/16	1	18.30	1	18.50	18.50	0	829	0.00%
2023/02/15	1	18.40	2	18.70	18.40	-1	853	-0.12%
2023/02/14	2	18.43	1	18.80	18.60	1	868	0.12%
2023/02/13	1	18.75	1	18.75	18.70	0	903	0.00%
2023/02/10	0	0.00	1	18.90	18.90	-1	966	-0.10%
2023/02/09	1	19.10	5	19.16	19.10	-4	981	-0.41%
2023/02/08	5	19.46	6	19.19	19.40	-1	989	-0.10%
2023/02/07	1	19.05	1	19.10	19.10	0	998	0.00%
2023/02/06	1	19.10	1	19.15	19.15	0	1,012	0.00%
2023/02/03	1	19.05	1	19.20	19.05	0	1,024	0.00%
2023/02/02	1	19.20	2	19.13	19.20	-1	1,031	-0.10%
2023/02/01	1	18.95	7	18.91	18.90	-6	1,043	-0.57%
2023/01/31	17	19.08	3	18.97	19.00	14	1,074	1.30%
2023/01/17	1	18.10	1	18.15	18.05	0	1,126	0.00%
2023/01/16	1	18.20	0	0.00	18.15	1	1,145	0.09%
2023/01/12	0	0.00	1	18.75	18.35	-1	1,191	-0.08%
2023/01/10	1	18.50	0	0.00	18.50	1	1,311	0.08%
2023/01/09	1	18.35	7	18.43	18.60	-6	1,427	-0.42%
2023/01/06	6	18.35	1	18.25	18.35	5	1,530	0.33%
2023/01/03	1	18.25	1	18.40	18.45	0	1,730	0.00%
2022/12/30	0	0.00	1	18.45	18.50	-1	1,804	-0.06%
2022/12/29	1	18.45	1	18.45	18.50	0	1,870	0.00%
2022/12/28	0	0.00	1	18.70	18.65	-1	1,880	-0.05%
2022/12/27	1	19.05	1	18.95	18.90	0	1,883	0.00%
2022/12/20	1	20.00	1	19.85	18.85	0	1,893	0.00%
2022/12/14	1	20.25	2	20.30	20.25	-1	1,902	-0.05%
2022/12/13	2	20.25	2	20.30	20.20	0	1,921	0.00%
2022/12/09	1	20.35	1	20.40	20.35	0	1,947	0.00%
2022/12/08	1	20.15	1	20.00	20.25	0	1,980	0.00%
2022/12/07	0	0.00	3	20.30	20.05	-3	1,972	-0.15%
2022/12/06	2	21.15	0	0.00	20.75	2	1,939	0.10%
2022/12/05	8	21.90	5	22.09	21.70	3	1,903	0.16%
2022/12/02	1	22.30	22	20.99	22.35	-21	1,840	-1.14%
2022/12/01	13	20.57	1	20.40	20.45	12	1,725	0.70%
2022/11/30	1	20.35	0	0.00	20.00	1	1,714	0.06%
2022/11/29	0	0.00	1	20.25	20.30	-1	1,699	-0.06%
2022/11/21	1	20.35	1	20.35	20.60	0	1,873	0.00%
2022/11/18	1	20.85	0	0.00	20.40	1	1,912	0.05%
2022/11/17	0	0.00	1	20.95	21.00	-1	1,901	-0.05%
2022/11/14	1	21.40	1	21.55	21.40	0	1,865	0.00%
2022/11/11	6	21.28	4	21.28	21.40	2	1,855	0.11%
2022/11/09	1	21.70	2	21.80	21.55	-1	1,814	-0.06%
2022/11/08	5	21.29	1	22.20	22.00	4	1,780	0.22%
2022/11/07	1	20.75	2	20.80	21.20	-1	1,716	-0.06%
2022/11/04	2	20.50	2	20.60	20.80	0	1,699	0.00%
2022/11/03	2	20.35	4	20.34	20.25	-2	1,691	-0.12%
2022/11/02	3	21.25	1	20.80	21.00	2	1,669	0.12%
2022/11/01	2	20.95	1	21.10	20.80	1	1,655	0.06%
2022/10/31	6	20.93	3	20.97	20.90	3	1,642	0.18%
2022/10/28	2	21.13	2	20.95	20.70	0	1,637	0.00%
2022/10/27	1	21.00	0	0.00	21.80	1	1,619	0.06%
2022/10/26	2	20.00	1	20.65	21.10	1	1,588	0.06%
2022/10/25	0	0.00	6	19.83	19.75	-6	1,549	-0.39%
2022/10/24	2	19.90	5	20.31	19.50	-3	1,527	-0.20%
2022/10/21	1	20.10	1	20.40	19.90	0	1,508	0.00%
2022/10/20	1	20.15	1	20.40	20.45	0	1,492	0.00%
2022/10/19	6	21.66	1	21.80	20.60	5	1,464	0.34%
2022/10/18	7	22.26	0	0.00	21.85	7	1,413	0.50%
2022/10/17	2	22.50	5	22.20	22.85	-3	1,347	-0.22%
2022/10/14	2	21.50	1	21.45	22.40	1	1,236	0.08%
2022/10/13	3	21.72	0	0.00	20.40	3	1,140	0.26%
2022/10/12	1	22.05	5	21.74	21.50	-4	1,086	-0.37%
2022/10/11	5	21.17	14	21.35	22.05	-9	1,026	-0.88%
2022/10/07	6	21.26	6	21.08	21.35	0	943	0.00%
2022/10/06	6	19.56	1	19.05	20.50	5	869	0.57%
2022/10/05	10	18.90	0	0.00	18.65	10	806	1.24%
2022/10/03	1	18.50	1	18.60	18.60	0	796	0.00%
2022/09/30	1	18.25	1	18.35	18.80	0	798	0.00%
2022/09/29	2	18.45	6	18.23	18.85	-4	800	-0.50%
2022/09/28	0	0.00	2	18.15	17.95	-2	796	-0.25%
2022/09/27	1	18.65	1	19.00	18.95	0	793	0.00%
2022/09/26	0	0.00	2	19.13	18.75	-2	797	-0.25%
2022/09/23	1	19.75	1	19.85	19.45	0	801	0.00%
2022/09/22	3	19.87	1	19.80	20.10	2	812	0.25%
2022/09/21	1	20.10	3	19.92	20.00	-2	811	-0.25%
2022/09/20	1	19.10	8	20.37	20.25	-7	793	-0.88%
2022/09/19	2	19.35	0	0.00	18.80	2	776	0.26%
2022/09/16	11	19.44	0	0.00	19.50	11	770	1.43%
2022/09/15	11	19.95	6	19.33	20.00	5	747	0.67%
2022/09/12	0	0.00	5	18.60	18.60	-5	729	-0.69%
2022/09/05	2	19.30	1	19.30	19.20	1	729	0.14%
2022/09/02	2	20.00	11	20.21	19.80	-9	728	-1.24%
2022/09/01	10	20.50	3	20.05	20.15	7	718	0.97%
2022/08/31	10	21.03	2	21.20	20.90	8	704	1.14%
2022/08/30	1	20.90	1	21.20	21.40	0	690	0.00%
2022/08/29	1	20.65	5	20.90	20.55	-4	667	-0.60%
2022/08/26	23	21.54	1.1	20.55	21.90	22	634	3.46%
2022/08/25	1	18.80	1	18.65	20.20	0	542	0.00%
2022/08/24	1	18.35	1	18.45	18.40	0	513	0.00%
2022/08/19	1.1	18.31	1	18.30	18.50	0.1	582	0.01%
2022/08/18	1	18.15	4	18.03	18.30	-3	686	-0.44%
2022/08/17	3	17.90	0	0.00	17.80	3	729	0.41%
2022/08/16	1	17.85	2	17.70	17.80	-1	731	-0.14%
2022/08/15	1	17.80	1	17.90	17.80	0	737	0.00%
2022/08/12	1	17.20	0	0.00	17.35	1	734	0.14%
2022/08/11	0	0.00	24	17.21	17.25	-24	738	-3.25%
2022/08/10	24	16.78	0	0.00	17.15	24	745	3.22%
2022/07/22	1	17.85	6	18.01	17.90	-5	844	-0.59%
2022/07/21	1	17.60	0	0.00	17.75	1	843	0.12%
2022/07/20	5	17.65	1	17.30	17.55	4	839	0.48%
2022/07/18	1	17.00	24	16.86	16.95	-23	836	-2.75%
2022/07/15	14	16.31	6	16.50	16.50	8	834	0.96%
2022/07/14	9	16.45	0	0.00	16.45	9	830	1.08%
2022/07/13	1	16.50	1	16.50	16.30	0	829	0.00%
2022/07/12	2	16.35	0	0.00	15.95	2	829	0.24%
2022/07/11	5	16.63	1	16.85	16.65	4	825	0.48%
2022/07/08	1	17.20	10	17.11	17.00	-9	825	-1.09%
2022/07/07	4	16.31	0	0.00	16.65	4	822	0.49%
2022/07/06	2	16.58	0	0.00	16.10	2	818	0.24%
2022/07/05	3	17.10	0	0.00	17.15	3	822	0.36%
2022/07/01	1	17.45	0	0.00	17.00	1	861	0.12%
2022/06/30	0	0.00	18	18.87	17.90	-18	857	-2.10%
2022/06/29	2	19.05	0	0.00	18.95	2	853	0.23%
2022/06/28	15	19.37	13	19.75	19.35	2	903	0.22%
2022/06/27	15	19.61	0	0.00	19.65	15	918	1.63%
2022/06/24	0	0.00	7	19.45	19.25	-7	916	-0.76%
2022/06/23	9	19.15	16	19.26	19.15	-7	914	-0.77%
2022/06/22	25	19.39	5	19.98	19.25	20	914	2.19%
2022/06/21	5	19.51	7	19.40	19.95	-2	912	-0.22%
2022/06/20	8	20.28	28	20.07	19.00	-20	908	-2.20%
2022/06/17	10	20.65	28	20.66	20.65	-18	890	-2.02%
2022/06/14	2	21.45	0	0.00	21.55	2	889	0.22%
2022/06/13	2	21.85	0	0.00	21.75	2	887	0.23%
2022/06/10	1	22.30	0	0.00	22.35	1	892	0.11%
2022/06/09	1	22.35	1	22.45	22.60	0	893	0.00%
2022/06/08	5	22.55	1	22.55	22.45	4	888	0.45%
2022/06/07	1	22.45	0	0.00	22.50	1	892	0.11%
2022/06/06	4	22.44	0	0.00	22.50	4	897	0.45%
2022/06/02	1	22.65	20	22.73	22.60	-19	900	-2.11%
2022/06/01	21	23.00	7	22.56	22.80	14	904	1.55%
2022/05/31	17	22.35	1	21.80	22.50	16	885	1.81%
2022/05/30	8	22.81	2	22.68	22.70	6	852	0.70%
2022/05/27	4	22.86	1	23.05	22.75	3	837	0.36%
2022/05/26	14	23.33	40	22.77	22.65	-26	818	-3.18%
2022/05/25	44	24.70	3	24.33	25.05	41	717	5.71%
2022/05/24	2	22.75	17	22.94	22.80	-15	681	-2.20%
2022/05/23	1	23.25	11	23.52	23.30	-10	678	-1.47%
2022/05/20	27	22.80	0	0.00	22.85	27	671	4.02%
2022/05/18	1	23.70	1	23.85	23.50	0	667	0.00%
2022/05/16	1	22.60	1	22.80	22.45	0	663	0.00%
2022/05/13	1	22.55	6	22.28	22.55	-5	657	-0.76%
2022/05/12	5	22.25	9	22.02	22.05	-4	656	-0.61%
2022/05/11	7	22.68	0	0.00	22.45	7	650	1.08%
2022/05/10	3	22.92	1	23.15	23.15	2	652	0.31%
2022/05/09	0	0.00	1	23.25	23.10	-1	651	-0.15%
2022/05/06	1	24.50	0	0.00	25.00	1	640	0.16%
2022/05/05	1	26.35	2	25.93	26.45	-1	627	-0.16%
2022/05/04	1	24.45	4	23.56	24.50	-3	584	-0.51%
2022/05/03	1	22.30	1	22.75	22.30	0	578	0.00%
2022/04/29	1	22.15	1	22.65	22.15	0	592	0.00%
2022/04/28	1	22.25	1	22.40	22.20	0	596	0.00%
2022/04/27	1	22.10	0	0.00	22.15	1	596	0.17%
2022/04/26	1	22.80	0	0.00	22.75	1	596	0.17%
2022/04/19	1	24.35	0	0.00	24.35	1	661	0.15%
2022/04/13	1	25.60	1	25.80	25.50	0	849	0.00%
2022/04/12	1	25.15	0	0.00	25.50	1	974	0.10%
2022/04/11	2	25.80	0	0.00	25.45	2	979	0.20%
2022/04/08	1	27.70	10	26.43	26.80	-9	971	-0.93%
2022/04/07	24	26.15	14	26.83	27.20	10	955	1.05%
2022/04/06	11	25.80	0	0.00	25.55	11	927	1.19%
2022/04/01	1	26.30	0	0.00	26.45	1	923	0.11%
2022/03/31	2	26.95	22	27.40	27.45	-20	915	-2.18%
2022/03/30	22	23.79	1	24.25	25.50	21	866	2.42%
2022/03/15	0	0.00	30	22.88	22.30	-30	943	-3.18%
2022/03/14	15	23.66	2	23.90	23.65	13	936	1.39%
2022/03/11	2	23.90	0	0.00	23.60	2	938	0.21%
2022/03/10	15	23.73	34	24.21	24.10	-19	942	-2.02%
2022/03/09	14	23.68	1	23.30	23.30	13	936	1.39%
2022/03/08	1	23.80	0	0.00	23.70	1	933	0.11%
2022/03/07	20	24.28	46	24.13	24.50	-26	930	-2.80%
2022/03/04	1	25.15	0	0.00	25.25	1	925	0.11%
2022/03/03	8	25.49	0	0.00	25.65	8	936	0.85%
2022/03/01	13	25.04	0	0.00	25.75	13	959	1.36%
2022/02/25	8	25.06	2	25.13	25.15	6	962	0.62%
2022/02/24	18	26.33	54	26.35	25.45	-36	993	-3.62%
2022/02/23	1	26.90	0	0.00	26.90	1	1,032	0.10%
2022/02/22	0	0.00	1	27.00	26.90	-1	1,047	-0.10%
2022/02/21	1	27.10	1	27.40	27.20	0	1,052	0.00%
2022/02/18	2	26.98	1	27.15	27.20	1	1,061	0.09%
2022/02/17	1	27.40	0	0.00	27.20	1	1,077	0.09%
2022/02/16	6	27.28	1	27.25	27.25	5	1,087	0.46%
2022/02/15	1	27.35	0	0.00	27.10	1	1,099	0.09%
2022/02/14	4	27.23	1	27.10	27.15	3	1,113	0.27%
2022/02/10	9	28.42	0	0.00	28.25	9	1,123	0.80%
2022/02/07	3	27.87	0	0.00	28.00	3	1,150	0.26%
2022/01/25	2	27.10	0	0.00	26.80	2	1,201	0.17%
2022/01/24	4	27.46	2	27.50	27.45	2	1,235	0.16%
2022/01/21	0.1	28.65	0	0.00	28.50	0.1	1,241	0.00%
2022/01/20	4.1	28.64	0	0.00	28.75	4.1	1,247	0.33%
2022/01/19	4	28.64	0	0.00	28.60	4	1,254	0.32%
2022/01/17	2	29.10	1	29.45	29.55	1	1,280	0.08%
2022/01/14	3	28.35	1	28.40	28.50	2	1,281	0.16%
2022/01/13	16	29.84	0	0.00	29.60	16	1,271	1.26%
2022/01/12	3	30.57	1	30.20	29.80	2	1,261	0.16%
2022/01/07	1	32.90	1	33.85	32.20	0	1,224	0.00%
2022/01/06	1	32.75	28	33.25	34.00	-27	1,172	-2.30%
2022/01/05	28	31.90	11.2	32.09	33.95	16.8	1,080	1.55%
2022/01/04	7	31.21	12	31.33	30.90	-5	960	-0.52%
2022/01/03	10	31.29	2	31.53	31.10	8	959	0.83%
2021/12/28	4	31.15	1	31.45	31.25	3	977	0.31%
2021/12/27	4	31.16	1	31.35	31.25	3	987	0.30%
2021/12/24	3	31.67	1	32.20	31.55	2	997	0.20%
2021/12/23	1	31.65	17	31.92	31.60	-16	996	-1.61%
2021/12/22	15	31.85	1	31.20	31.90	14	1,001	1.40%
2021/12/20	0	0.00	2	30.85	30.90	-2	999	-0.20%
2021/12/17	2	31.35	2	31.33	31.10	0	1,000	0.00%
2021/12/16	1	31.55	1	32.20	31.30	0	1,000	0.00%
2021/12/15	1	31.85	1	32.20	31.80	0	997	0.00%
2021/12/14	8	33.03	23	33.95	32.85	-15	993	-1.51%
2021/12/13	21	31.78	5.3	31.50	33.00	15.7	977	1.60%
2021/12/10	4	30.85	2	30.93	30.80	2	982	0.20%
2021/12/09	2	31.35	2	31.43	31.05	0	988	0.00%
2021/12/08	3	31.50	9	31.33	31.25	-6	985	-0.61%
2021/12/07	8	31.13	16	31.20	31.10	-8	983	-0.81%
2021/12/06	16	30.56	0	0.00	30.75	16	988	1.62%
2021/12/03	0	0.00	4	31.00	31.00	-4	994	-0.40%
2021/12/02	2.3	30.69	0	0.00	30.75	2.3	1,002	0.23%
2021/12/01	2	30.83	0	0.00	30.95	2	1,016	0.20%
2021/11/30	1	31.10	1	31.30	30.95	0	1,029	0.00%
2021/11/29	1	30.70	1	30.75	30.90	0	1,039	0.00%
2021/11/26	1	31.95	1	32.90	31.60	0	1,040	0.00%
2021/11/25	1	32.65	1	32.95	32.50	0	1,032	0.00%
2021/11/24	1	32.80	1	32.55	32.30	0	1,031	0.00%
2021/11/23	3	33.65	1	34.90	32.75	2	1,031	0.19%
2021/11/22	1	33.95	3	33.93	34.90	-2	1,004	-0.20%
2021/11/19	1	32.60	1	32.90	32.80	0	974	0.00%
2021/11/18	1	32.05	1	32.20	32.20	0	969	0.00%
2021/11/17	1	32.05	1	32.25	32.30	0	978	0.00%
2021/11/16	1.1	32.67	2	32.95	32.55	-0.9	995	-0.09%
2021/11/15	1	32.30	1	32.45	32.65	0	1,029	0.00%
2021/11/12	1	32.05	1	32.25	32.00	0	1,064	0.00%
2021/11/11	1.1	31.77	1	32.25	31.55	0.1	1,102	0.01%
2021/11/10	1	31.45	1	31.70	31.45	0	1,119	0.00%
2021/11/09	0	0.00	3	31.25	31.00	-3	1,131	-0.27%
2021/11/08	4	30.85	0	0.00	30.85	4	1,132	0.35%
2021/11/05	0	0.00	1	31.40	31.20	-1	1,148	-0.09%
2021/11/04	1	30.85	0	0.00	30.95	1	1,158	0.09%
2021/11/02	1	33.20	1	34.30	33.10	0	1,167	0.00%
2021/11/01	1	31.90	1	32.29	34.20	0	1,211	0.00%
2021/10/29	1	32.10	1	32.40	31.90	0	1,180	0.00%
2021/10/28	1	33.60	1	34.40	32.90	0	1,174	0.00%
2021/10/27	1	33.50	1	33.50	33.60	0	1,191	0.00%
2021/10/26	1	34.40	1	34.15	33.50	0	1,223	0.00%
2021/10/25	1	33.65	1	33.60	33.75	0	1,253	0.00%
2021/10/22	2	33.30	1	33.35	33.55	1	1,359	0.07%
2021/10/21	1	33.15	0	0.00	33.00	1	1,472	0.07%
2021/10/20	0	0.00	1	33.50	33.35	-1	1,679	-0.06%
2021/10/19	1	33.15	1	32.85	33.15	0	1,725	0.00%
2021/10/18	1	32.45	16	32.13	33.05	-15	1,763	-0.85%
2021/10/15	16	32.04	1	32.10	32.05	15	1,783	0.84%
2021/10/14	1	30.85	8	31.22	32.05	-7	1,846	-0.38%
2021/10/13	7	30.74	4	31.00	30.60	3	1,880	0.16%
2021/10/12	4	31.34	0	0.00	30.65	4	1,936	0.21%
2021/10/08	1	32.20	15	31.70	32.20	-14	1,978	-0.71%
2021/10/07	1	31.10	8	31.39	31.50	-7	2,112	-0.33%
2021/10/06	2	30.48	0	0.00	30.10	2	2,449	0.08%
2021/10/05	4	29.03	1	30.30	30.65	3	2,622	0.11%
2021/10/04	8	30.54	18	30.38	29.95	-10	2,653	-0.38%
2021/10/01	21	32.34	0	0.00	30.75	21	2,678	0.78%
2021/09/30	0	0.00	3	33.62	33.00	-3	2,693	-0.11%
2021/09/29	11	33.24	1	33.25	32.80	10	2,721	0.37%
2021/09/28	2	34.15	0	0.00	34.00	2	2,785	0.07%
2021/09/27	3	34.95	6	34.54	34.90	-3	2,873	-0.10%
2021/09/24	5	34.45	4	34.40	34.55	1	2,924	0.03%
2021/09/23	5	33.95	2	34.38	33.95	3	2,973	0.10%
2021/09/22	1	33.50	7	33.51	33.90	-6	3,061	-0.20%
2021/09/17	8	33.75	3	34.52	35.05	5	3,109	0.16%
2021/09/16	3	34.32	0	0.00	34.00	3	3,175	0.09%
2021/09/15	0	0.00	35	35.97	35.45	-35	3,243	-1.08%
2021/09/14	3	33.55	0	0.00	33.40	3	3,390	0.09%
2021/09/13	2	34.33	0	0.00	34.25	2	3,584	0.06%
2021/09/10	7	34.64	26	34.53	34.60	-19	3,685	-0.52%
2021/09/09	5	34.33	1	34.75	34.35	4	3,924	0.10%
2021/09/08	4	34.24	1	34.30	34.05	3	4,056	0.07%
2021/09/07	4	35.15	6	35.40	34.80	-2	4,170	-0.05%
2021/09/06	22	35.76	1	35.80	35.45	21	4,190	0.50%
2021/09/03	3	37.05	1	36.95	37.00	2	4,199	0.05%
2021/09/02	1	38.35	21	38.29	37.70	-20	4,201	-0.48%
2021/09/01	21	38.79	1	38.75	38.90	20	4,210	0.48%
2021/08/30	1	38.25	1	38.40	38.35	0	4,232	0.00%
2021/08/27	1	38.50	1	39.05	38.45	0	4,260	0.00%
2021/08/26	1	38.55	1	39.45	38.40	0	4,279	0.00%
2021/08/25	1	38.90	1	38.80	38.90	0	4,339	0.00%
2021/08/24	1	38.15	0	0.00	38.25	1	4,380	0.02%
2021/08/23	1	38.90	17	38.48	38.70	-16	4,433	-0.36%
2021/08/20	16	37.77	0	0.00	37.60	16	4,454	0.36%
2021/08/19	1	38.65	3	38.10	38.60	-2	4,461	-0.04%
2021/08/18	2	35.48	2	36.48	39.00	0	4,501	0.00%
2021/08/17	2	37.50	4	37.38	36.00	-2	4,560	-0.04%
2021/08/16	2	39.98	1	39.80	39.50	1	4,564	0.02%
2021/08/13	2	41.03	1	41.90	41.50	1	4,593	0.02%
2021/08/12	1	41.15	1	41.20	40.85	0	4,615	0.00%
2021/08/11	1	41.15	1	41.75	40.55	0	4,692	0.00%
2021/08/09	1	42.30	0	0.00	42.10	1	4,776	0.02%
2021/08/06	1	43.95	27	45.46	43.80	-26	4,807	-0.54%
2021/08/05	27	43.58	3	43.15	45.60	24	4,845	0.50%
2021/08/04	1	42.70	1	42.90	42.70	0	4,872	0.00%
2021/08/02	1	42.15	1	42.50	42.45	0	4,999	0.00%
2021/07/30	0	0.00	22	42.16	41.80	-22	5,042	-0.44%
2021/07/29	13	42.40	3	42.77	42.75	10	5,044	0.20%
2021/07/28	2	42.18	2	43.93	42.95	0	5,065	0.00%
2021/07/27	3	44.52	1	44.55	43.80	2	5,098	0.04%
2021/07/26	3	46.97	47.1	44.67	47.60	-44.1	5,068	-0.87%
2021/07/23	33	41.99	1	43.00	43.30	32	4,911	0.65%
2021/07/22	16	41.74	1	41.80	41.70	15	4,939	0.30%
2021/07/21	1	40.35	1	41.35	40.20	0	5,003	0.00%
2021/07/20	4	41.14	7	41.26	40.55	-3	5,122	-0.06%
2021/07/19	2	43.05	13	43.28	42.80	-11	5,155	-0.21%
2021/07/16	13	44.20	4	45.14	43.85	9	5,199	0.17%
2021/07/15	10	43.97	1	43.95	43.80	9	5,203	0.17%
2021/07/14	5	45.12	15.1	45.92	44.50	-10.1	5,193	-0.19%
2021/07/13	19	46.22	70	45.90	46.50	-51	5,085	-1.00%
2021/07/12	51	42.94	13	43.55	44.45	38	4,781	0.79%
2021/07/09	10	40.65	10	40.30	40.45	0	4,661	0.00%
2021/07/08	9	41.27	11	40.88	40.85	-2	4,708	-0.04%
2021/07/07	12	40.98	10	41.45	40.80	2	4,729	0.04%
2021/07/06	1	40.60	23	41.50	40.50	-22	4,770	-0.46%
2021/07/05	34	42.09	0	0.00	41.50	34	4,875	0.70%
2021/07/02	35	42.01	3	41.78	42.10	32	5,035	0.64%
2021/07/01	1	39.51	27	40.35	39.45	-26	5,413	-0.48%
2021/06/30	0	0.00	1.4	40.92	40.75	-1.4	5,611	-0.02%
2021/06/29	1	40.00	0	0.00	40.05	1	5,880	0.02%
2021/06/28	0	0.00	4	41.79	41.55	-4	7,192	-0.06%
2021/06/25	2.4	43.08	3	43.37	42.50	-0.6	7,821	-0.01%
2021/06/24	2	43.93	6	43.82	43.25	-4	7,846	-0.05%
2021/06/23	1	45.90	12	44.12	43.70	-11	7,873	-0.14%
2021/06/22	9	40.15	20	40.94	44.00	-11	7,777	-0.14%
2021/06/21	19.1	40.61	2	40.73	40.00	17.1	7,671	0.22%
2021/06/18	35.1	41.98	14	42.31	42.60	21.1	7,843	0.27%
2021/06/17	5	39.31	41	39.91	40.30	-36	7,909	-0.46%
2021/06/16	27	34.66	5	35.23	36.65	22	8,099	0.27%
2021/06/15	10	32.90	33	32.45	33.35	-23	8,354	-0.28%
2021/06/11	40	33.03	18	32.84	32.20	22	8,550	0.26%
2021/06/10	21	32.97	20	32.79	32.30	1	8,708	0.01%
2021/06/09	20	32.73	8	33.41	32.60	12	8,740	0.14%
2021/06/08	4	32.86	0	0.00	32.60	4	8,756	0.05%
2021/06/07	1	33.10	10	33.03	32.85	-9	8,798	-0.10%
2021/06/04	14	33.41	13	33.93	33.00	1	8,798	0.01%
2021/06/03	13	34.23	1	34.25	34.30	12	8,815	0.14%
2021/06/02	8	34.96	56	34.93	34.15	-48	8,837	-0.54%
2021/06/01	31	35.70	0	0.00	36.10	31	8,825	0.35%
2021/05/31	0	0.00	8	35.26	34.90	-8	8,872	-0.09%
2021/05/28	8	34.33	0	0.00	33.90	8	8,894	0.09%
2021/05/27	1	33.25	4	33.80	33.60	-3	8,896	-0.03%
2021/05/26	7	33.47	31	34.44	33.55	-24	8,903	-0.27%
2021/05/25	31	32.73	8	34.20	35.20	23	8,854	0.26%
2021/05/24	4	31.39	5	30.65	32.00	-1	8,839	-0.01%
2021/05/21	5	31.74	0	0.00	31.70	5	8,911	0.06%
2021/05/20	1	31.15	7	30.40	30.25	-6	8,920	-0.07%
2021/05/19	39	31.86	0	0.00	31.95	39	8,978	0.43%
2021/05/18	0	0.00	8	29.70	29.90	-8	9,059	-0.09%
2021/05/17	4	27.69	0	0.00	27.20	4	9,079	0.04%
2021/05/14	4	30.20	8	31.19	30.10	-4	9,067	-0.04%
2021/05/13	8	30.54	0	0.00	30.50	8	9,083	0.09%
2021/05/12	5	31.87	37	31.24	31.20	-32	9,042	-0.35%
2021/05/11	6	35.01	0	0.00	34.65	6	8,981	0.07%
2021/05/10	2	38.20	13	38.13	38.50	-11	8,934	-0.12%
2021/05/07	31	39.23	8	38.68	40.60	23	8,974	0.26%
2021/05/06	3	37.25	1	37.00	37.00	2	9,070	0.02%
2021/05/05	4	38.80	0	0.00	38.00	4	9,134	0.04%
2021/05/04	0	0.00	2	39.70	41.30	-2	9,153	-0.02%
2021/05/03	1	38.00	0	0.00	37.80	1	9,098	0.01%
2021/04/29	1	40.50	0	0.00	40.50	1	9,114	0.01%
2021/04/28	1	42.40	2	41.65	41.10	-1	9,181	-0.01%
2021/04/26	3	45.52	42	45.14	44.15	-39	9,419	-0.41%
2021/04/23	1	47.55	3.3	46.92	47.60	-2.3	9,512	-0.02%
2021/04/22	3	49.30	5	47.90	46.00	-2	9,628	-0.02%
2021/04/21	5	49.60	54	49.21	49.60	-49	9,689	-0.51%
2021/04/20	2	47.60	0	0.00	47.00	2	9,693	0.02%
2021/04/19	0	0.00	1	47.00	46.35	-1	9,716	-0.01%
2021/04/16	0	0.00	4	47.13	46.95	-4	9,754	-0.04%
2021/04/15	4	44.48	19	45.13	45.80	-15	9,823	-0.15%
2021/04/14	1	43.05	5	47.00	44.40	-4	9,842	-0.04%
2021/04/13	23	48.50	3	48.20	46.85	20	9,905	0.20%
2021/04/12	28	46.99	2	47.20	46.60	26	9,977	0.26%
2021/04/09	18	48.05	7	47.06	48.00	11	10,093	0.11%
2021/04/08	13	51.06	30	51.48	51.10	-17	10,262	-0.17%
2021/04/07	28	50.20	348	51.14	52.80	-320	10,309	-3.10%	大賣/鉅額交易
2021/04/06	4	48.54	43	49.53	50.80	-39	10,109	-0.39%
2021/04/01	388	45.66	24	45.87	46.20	364	10,047	3.62%	大買/鉅額交易
2021/03/31	59	42.40	49.1	43.16	42.00	10	10,066	0.10%
2021/03/30	20.4	40.00	56	40.92	41.40	-35.7	8,889	-0.40%
2021/03/29	0	0.00	2	38.15	37.65	-2	8,218	-0.02%
2021/03/26	0	0.00	7	36.65	38.10	-7	8,146	-0.09%
2021/03/25	9	36.41	0	0.00	36.40	9	8,068	0.11%
2021/03/24	12	37.15	0	0.00	37.05	12	8,022	0.15%
2021/03/23	47	37.41	13	37.79	37.85	34	7,962	0.43%
2021/03/22	55	39.86	9	40.58	39.65	46	7,712	0.60%
2021/03/19	16	35.65	67	35.93	39.65	-51	7,459	-0.68%
2021/03/18	23	36.91	33	37.70	36.05	-10	7,206	-0.14%
2021/03/17	81	34.25	1	35.75	35.75	80	6,872	1.16%
2021/03/16	4	31.40	0	0.00	32.50	4	6,703	0.06%
2021/03/15	0	0.00	10	29.20	29.55	-10	6,656	-0.15%
2021/03/12	10	28.80	3	28.73	28.80	7	6,758	0.10%
2021/03/11	0	0.00	4	29.21	29.10	-4	6,776	-0.06%
2021/03/10	0	0.00	3	28.18	28.05	-3	6,751	-0.04%
2021/03/09	0	0.00	1	28.35	28.60	-1	6,754	-0.01%
2021/03/03	0	0.00	7	29.39	29.50	-7	6,698	-0.10%
2021/03/02	0	0.00	8	28.89	28.00	-8	6,737	-0.12%
2021/02/26	0	0.00	3	28.00	28.65	-3	6,717	-0.04%
2021/02/25	7	29.14	0	0.00	28.65	7	6,699	0.10%
2021/02/24	1	29.00	10	29.17	28.60	-9	6,692	-0.13%
2021/02/23	17	30.11	7	29.14	30.00	10	6,648	0.15%
2021/02/22	5	29.05	0	0.00	28.70	5	6,563	0.08%
2021/02/18	2	27.95	4	28.55	28.80	-2	6,571	-0.03%
2021/02/17	0	0.00	4	26.45	26.45	-4	6,472	-0.06%
2021/02/04	1	25.00	3.6	25.33	25.00	-2.6	6,391	-0.04%
2021/02/02	0	0.00	5	27.05	27.00	-5	6,396	-0.08%
2021/01/28	7	29.57	18	27.79	29.10	-11	6,335	-0.17%
2021/01/27	13	26.85	21	26.84	28.50	-8	6,208	-0.13%
2021/01/26	10	27.24	0	0.00	25.95	10	6,158	0.16%
2021/01/25	5	27.80	2	28.20	27.55	3	6,090	0.05%
2021/01/22	11	28.58	1	28.50	27.90	10	6,076	0.16%
2021/01/21	5	29.40	5	30.00	28.00	0	6,075	0.00%
2021/01/20	5	28.35	0	0.00	29.30	5	6,019	0.08%
2021/01/19	12	32.66	1	31.70	30.75	11	5,872	0.19%
2021/01/18	0	0.00	11	31.68	32.95	-11	5,752	-0.19%
2021/01/15	5	31.60	2	31.30	31.80	3	5,594	0.05%
2021/01/14	3	29.37	5	29.40	29.40	-2	5,502	-0.04%
2021/01/13	0	0.00	3	26.80	26.75	-3	5,606	-0.05%
2021/01/12	3	26.30	0	0.00	26.20	3	5,694	0.05%
2021/01/11	0	0.00	11	27.00	26.85	-11	5,688	-0.19%
2021/01/08	5	26.50	4	26.56	26.50	1	5,851	0.02%
2021/01/07	0	0.00	12	25.50	25.05	-12	5,845	-0.21%
2021/01/06	29	25.02	5	26.60	25.75	24	5,839	0.41%
2021/01/05	10	26.29	5	26.70	26.45	5	5,713	0.09%
2021/01/04	9	25.94	5	26.90	27.10	4	5,638	0.07%
2020/12/31	16	25.42	6	25.11	26.85	10	5,582	0.18%
2020/12/30	4	22.58	12.8	24.17	25.50	-8.8	5,411	-0.16%
2020/12/29	12	22.44	4	23.00	23.35	8	5,165	0.15%
2020/12/28	2	21.23	1	20.85	21.60	1	4,892	0.02%
2020/12/25	3	17.40	19	19.29	19.65	-16	4,700	-0.34%
2020/12/24	10	17.70	19	17.64	17.90	-9	4,359	-0.21%
2020/12/23	1	16.10	1	16.25	16.30	0	4,135	0.00%
2020/12/22	1	16.40	1	16.55	16.05	0	4,126	0.00%
2020/12/21	1	16.10	6	16.48	16.40	-5	4,101	-0.12%
2020/12/18	4	16.43	5	16.63	16.35	-1	4,083	-0.02%
2020/12/17	3	17.00	0	0.00	16.90	3	4,058	0.07%
2020/12/16	0	0.00	1	16.80	16.90	-1	4,030	-0.02%
2020/12/15	5	16.65	2	16.55	16.55	3	4,020	0.07%
2020/12/14	4	17.19	30	17.26	17.30	-26	3,969	-0.66%
2020/12/11	2	16.35	2	16.35	16.25	0	3,897	0.00%
2020/12/10	12	16.76	1	17.00	16.80	11	3,856	0.29%
2020/12/09	13.1	16.38	5	17.19	17.25	8.1	3,806	0.21%
2020/12/08	16	16.81	4.6	16.41	16.85	11.4	3,679	0.31%
2020/12/07	2	15.33	1	15.25	15.35	1	3,545	0.03%
2020/12/04	3.7	16.11	1	16.35	16.00	2.7	3,493	0.08%
2020/12/03	3	16.25	0	0.00	16.05	3	3,473	0.09%
2020/12/02	1	16.60	1	16.90	16.55	0	3,454	0.00%
2020/12/01	1	16.35	21	16.55	16.75	-20	3,443	-0.58%
2020/11/30	3	16.38	1	16.20	16.20	2	3,412	0.06%
2020/11/27	6	16.38	0	0.00	16.35	6	3,412	0.18%
2020/11/26	0	0.00	3	16.63	16.90	-3	3,379	-0.09%
2020/11/25	1	15.55	5	15.74	15.40	-4	3,275	-0.12%
2020/11/24	2	15.45	9	15.40	15.40	-7	3,281	-0.21%
2020/11/23	5	15.54	1	15.80	15.70	4	3,286	0.12%
2020/11/20	4	16.09	1	16.65	15.80	3	3,319	0.09%
2020/11/19	11	16.59	0	0.00	16.50	11	3,334	0.33%
2020/11/18	0	0.00	2	16.45	16.50	-2	3,335	-0.06%
2020/11/17	2	16.85	2	16.48	16.70	0	3,306	0.00%
2020/11/16	1	15.05	1	15.20	15.95	0	3,213	0.00%
2020/11/13	1	14.35	4.3	14.54	14.50	-3.3	3,211	-0.10%
2020/11/12	1	15.20	0	0.00	14.80	1	3,225	0.03%
2020/11/11	0	0.00	1	14.95	14.85	-1	3,219	-0.03%
2020/11/10	13	15.18	7	15.31	15.15	6	3,232	0.19%
2020/11/09	4	16.18	1	16.30	16.25	3	3,225	0.09%
2020/11/06	3	16.28	0	0.00	16.10	3	3,235	0.09%
2020/11/05	0	0.00	3	16.48	16.35	-3	3,236	-0.09%
2020/11/04	1	16.70	0	0.00	16.10	1	3,200	0.03%
2020/11/03	1	17.20	4	17.00	16.50	-3	3,159	-0.09%
2020/11/02	4	16.70	0	0.00	16.75	4	3,106	0.13%
2020/10/30	0	0.00	18	17.28	17.10	-18	3,079	-0.58%
2020/10/29	6	17.67	3	17.33	17.80	3	3,005	0.10%
2020/10/28	5	17.65	1	17.35	16.65	4	2,900	0.14%
2020/10/27	0	0.00	3	17.37	17.25	-3	2,833	-0.11%
2020/10/26	10	18.05	8	17.99	17.70	2	2,773	0.07%
2020/10/23	1	17.95	12	16.82	17.85	-11	2,680	-0.41%
2020/10/22	27	16.73	0	0.00	17.10	27	2,591	1.04%
2020/10/21	15	17.13	0	0.00	17.20	15	2,469	0.61%
2020/10/20	0	0.00	5	15.20	16.00	-5	2,224	-0.22%
2020/10/16	0	0.00	1	15.00	15.00	-1	2,038	-0.05%
2020/10/15	0	0.00	6	14.65	14.65	-6	1,807	-0.33%
2020/10/14	1	13.35	3	13.17	13.35	-2	1,706	-0.12%
2020/10/13	0	0.00	14	12.54	12.15	-14	1,638	-0.85%
2020/10/12	14	12.53	0	0.00	12.60	14	1,613	0.87%
2020/10/08	8	12.96	10	13.30	13.15	-2	1,560	-0.13%
2020/10/07	0	0.00	5	12.10	12.70	-5	1,429	-0.35%
2020/10/06	0	0.00	3	10.85	11.55	-3	1,296	-0.23%
2020/10/05	3	10.55	3	10.40	10.50	0	1,272	0.00%
2020/09/30	3	10.45	0	0.00	10.60	3	1,277	0.23%
2020/09/29	0	0.00	6	10.60	10.55	-6	1,292	-0.46%
2020/09/25	6	10.58	0	0.00	10.35	6	1,314	0.46%
2020/09/24	3	10.85	0	0.00	10.85	3	1,313	0.23%
2020/09/23	0	0.00	3	11.15	11.10	-3	1,328	-0.23%
2020/09/22	3	10.55	3	10.70	11.25	0	1,315	0.00%
2020/09/21	3	11.05	0	0.00	10.80	3	1,299	0.23%
2020/09/18	2	11.05	6	10.75	11.10	-4	1,292	-0.31%
2020/09/16	3	10.45	0	0.00	10.45	3	1,276	0.24%
2020/09/15	3	10.65	3	11.00	10.65	0	1,272	0.00%
2020/09/14	0	0.00	3	10.65	10.65	-3	1,271	-0.24%
2020/09/11	6	10.55	6	10.88	10.40	0	1,274	0.00%
2020/09/10	6	11.05	6	10.98	10.80	0	1,260	0.00%
2020/09/09	3	11.20	3	11.45	11.30	0	1,241	0.00%
2020/09/07	6	11.35	3	11.75	11.20	3	1,221	0.25%
2020/09/03	3	11.75	3	11.95	11.70	0	1,189	0.00%
2020/09/02	3	12.10	0	0.00	12.15	3	1,153	0.26%
2020/09/01	0	0.00	1	12.20	12.30	-1	1,120	-0.09%
2020/08/26	0	0.00	10	12.30	12.10	-10	1,017	-0.98%
2020/08/25	1	11.50	6	11.45	11.95	-5	950	-0.53%
2020/08/24	0	0.00	1	9.91	11.00	-1	883	-0.11%
2020/08/21	0	0.00	3	9.93	10.05	-3	840	-0.36%
2020/08/20	3	9.46	0	0.00	9.71	3	824	0.36%
2020/08/19	7	10.50	2	10.70	10.50	5	791	0.63%
2020/08/18	0	0.00	4	9.22	10.10	-4	740	-0.54%
2020/08/17	3	9.21	0	0.00	9.21	3	708	0.42%
2020/08/14	0	0.00	10	9.30	9.46	-10	690	-1.45%
2020/08/13	11	9.53	0	0.00	9.75	11	650	1.69%
2020/08/11	0	0.00	3	7.85	8.19	-3	523	-0.57%
2020/08/05	0	0.00	3	7.51	7.48	-3	569	-0.53%
2020/08/03	3	7.34	0	0.00	7.36	3	577	0.52%
2020/07/29	0	0.00	3	7.30	7.33	-3	589	-0.51%
2020/07/27	6	7.48	6	7.40	7.31	0	595	0.00%
2020/07/24	3	7.50	0	0.00	7.52	3	599	0.50%
2020/07/23	3	7.86	0	0.00	7.79	3	596	0.50%
2020/07/22	0	0.00	6	7.74	7.90	-6	593	-1.01%
2020/07/21	3	7.51	3	7.66	7.50	0	572	0.00%
2020/07/17	3	7.66	0	0.00	7.69	3	565	0.53%
2020/07/16	3	7.73	3	7.86	7.81	0	566	0.00%
2020/07/15	3	7.96	0	0.00	7.85	3	561	0.53%
2020/07/14	0	0.00	3	7.99	7.98	-3	559	-0.54%
2020/07/13	0	0.00	10	8.06	8.06	-10	558	-1.79%
2020/07/10	3	8.01	2	7.99	7.96	1	556	0.18%
2020/07/09	2	8.02	3	8.07	8.05	-1	548	-0.18%
2020/07/08	3	8.02	0	0.00	8.05	3	545	0.55%
2020/07/07	0	0.00	3.3	7.95	7.77	-3.3	551	-0.59%
2020/07/06	13	7.88	3	7.70	7.94	10	570	1.75%
2020/07/03	3	7.62	0	0.00	7.64	3	569	0.53%
2020/07/02	0	0.00	3	7.55	7.62	-3	566	-0.53%
2020/07/01	3	7.22	0	0.00	7.26	3	547	0.55%
2020/05/04	0	0.00	4	6.23	6.35	-4	466	-0.86%
2020/04/30	4	6.32	0	0.00	6.39	4	462	0.87%
2020/04/29	0	0.00	4	6.39	6.38	-4	460	-0.87%
2020/04/28	4	6.21	4	6.39	6.21	0	455	0.00%
2020/04/16	0	0.00	3	6.20	6.17	-3	454	-0.66%
2020/04/10	4	6.02	4	6.19	6.10	0	457	0.00%
2020/04/09	4	6.01	4	6.13	6.13	0	436	0.00%
2020/03/31	0	0.00	3	5.20	5.09	-3	387	-0.77%
2020/03/13	0	0.00	2	5.68	5.74	-2	314	-0.64%
2020/02/04	0	0.00	5	8.37	8.36	-5	277	-1.80%
2020/02/03	0	0.00	2	8.20	8.21	-2	279	-0.72%
2020/01/20	2	9.13	0	0.00	9.10	2	260	0.77%
2020/01/09	0	0.00	2	9.41	9.41	-2	263	-0.76%
2020/01/03	0	0.00	1	9.27	9.23	-1	253	-0.40%
2019/12/27	2	9.54	0	0.00	9.50	2	263	0.76%
2019/12/24	2	9.65	0	0.00	9.72	2	273	0.73%
2019/12/23	0	0.00	2	9.83	9.72	-2	274	-0.73%
2019/12/12	2	9.53	2	9.64	9.52	0	342	0.00%
2019/12/11	2	9.51	0	0.00	9.60	2	365	0.55%
2019/12/09	2	9.70	4	9.75	9.70	-2	363	-0.55%
2019/12/03	0	0.00	3	9.50	9.48	-3	353	-0.85%
2019/11/28	2	9.75	0	0.00	9.75	2	354	0.56%
2019/11/27	3	9.79	0	0.00	9.77	3	356	0.84%
2019/11/25	3	9.83	0	0.00	9.89	3	355	0.84%
2019/11/22	0	0.00	2	9.84	9.81	-2	361	-0.55%
2019/11/21	2	9.74	0	0.00	9.70	2	361	0.55%
2019/11/19	0	0.00	2	9.79	9.77	-2	361	-0.55%
2019/11/18	2	9.82	0	0.00	9.83	2	360	0.55%
2019/11/07	0	0.00	1	10.20	10.20	-1	356	-0.28%
2019/11/06	2	10.20	0	0.00	10.20	2	352	0.57%
2019/11/05	0.4	10.20	0	0.00	10.25	0.4	348	0.11%
2019/11/01	0	0.00	2	10.40	10.40	-2	346	-0.58%
2019/10/31	2	10.20	0	0.00	10.20	2	344	0.58%
2019/10/22	0	0.00	3	10.58	10.55	-3	347	-0.86%
2019/10/17	1	10.45	0	0.00	10.40	1	349	0.29%
2019/10/14	2	10.35	0	0.00	10.40	2	354	0.56%
2019/10/09	0	0.00	2	10.55	10.55	-2	364	-0.55%
2019/10/03	2	10.50	0	0.00	10.55	2	374	0.53%
2019/09/17	0	0.00	4	10.85	10.90	-4	417	-0.96%
2019/09/16	4	11.18	3	11.25	11.35	1	422	0.24%
2019/08/30	0	0.00	2	10.60	10.50	-2	605	-0.33%
2019/08/28	0	0.00	2	10.30	10.35	-2	642	-0.31%
2019/08/27	2	10.15	0	0.00	10.20	2	647	0.31%
2019/08/22	2	10.60	0	0.00	10.55	2	645	0.31%
2019/08/21	0	0.00	2	10.73	10.70	-2	651	-0.31%
2019/08/20	2	10.60	0	0.00	10.55	2	650	0.31%
2019/08/19	0	0.00	2	10.80	10.65	-2	649	-0.31%
2019/08/02	2	11.00	2	10.95	10.90	0	756	0.00%
2019/07/31	1	11.20	2	11.25	11.20	-1	784	-0.13%
2019/07/29	2	11.65	0	0.00	11.60	2	793	0.25%
2019/07/24	2	11.85	0	0.00	11.95	2	794	0.25%
2019/07/23	0	0.00	2	12.05	11.90	-2	803	-0.25%
2019/07/17	2	11.85	2	12.00	11.90	0	828	0.00%
2019/07/16	2	11.88	0	0.00	11.90	2	838	0.24%
2019/07/15	0	0.00	2	12.10	11.90	-2	848	-0.24%
2019/07/11	1	11.80	0	0.00	11.85	1	935	0.11%
2019/07/10	0	0.00	1	12.00	11.90	-1	1,007	-0.10%
2019/07/09	2	11.95	0	0.00	11.85	2	1,014	0.20%
2019/07/08	1	12.10	0	0.00	12.15	1	1,009	0.10%
2019/07/05	1	12.35	1	12.45	12.40	0	1,024	0.00%
2019/07/04	5	12.32	1	12.35	12.35	4	1,045	0.38%
2019/07/03	1	12.55	11	12.70	12.50	-10	1,065	-0.94%
2019/07/02	11	12.71	13	12.82	12.90	-2	1,062	-0.19%
2019/07/01	10	12.25	0	0.00	12.20	10	1,050	0.95%
2019/06/28	3	12.20	1	12.50	12.15	2	1,063	0.19%
2019/06/27	1	12.25	0	0.00	12.25	1	1,081	0.09%
2019/06/26	0	0.00	4	12.13	12.45	-4	1,111	-0.36%
2019/06/25	4	11.89	0	0.00	11.85	4	1,125	0.36%
2019/06/24	0	0.00	1	12.40	12.45	-1	1,171	-0.09%
2019/06/21	1	12.60	0	0.00	12.55	1	1,215	0.08%
2019/06/19	0	0.00	5	12.90	13.00	-5	1,339	-0.37%
2019/06/18	0	0.00	2	11.50	12.45	-2	1,485	-0.13%
2019/06/17	2	11.20	0	0.00	11.35	2	1,545	0.13%
2019/04/08	3	12.90	14	13.00	12.95	-11	1,823	-0.60%
2019/04/03	17	13.04	3	13.25	12.90	14	1,812	0.77%
2019/03/29	5	13.05	0	0.00	12.65	5	1,755	0.28%
2019/03/27	0	0.00	2	13.65	13.60	-2	1,694	-0.12%
2019/03/26	2	13.00	3	13.40	13.00	-1	1,630	-0.06%
2019/03/25	3	13.00	0	0.00	13.10	3	1,583	0.19%
2019/03/22	1	14.00	0	0.00	13.85	1	1,537	0.07%
2019/03/21	7	14.80	7	14.83	14.50	0	1,426	0.00%
2019/03/20	1	12.65	1	12.75	13.55	0	1,207	0.00%
2019/02/27	0	0.00	1	11.10	11.25	-1	621	-0.16%
2019/02/26	1	10.80	0	0.00	10.90	1	593	0.17%
2019/02/22	0	0.00	2	10.75	10.75	-2	480	-0.42%
2019/02/12	0	0.00	0.6	9.01	9.11	-0.6	365	-0.17%
2018/12/12	0	0.00	4	9.49	9.48	-4	578	-0.69%
2018/12/11	2	9.27	2	9.19	9.24	0	577	0.00%
2018/12/06	2	9.43	0	0.00	9.33	2	576	0.35%
2018/12/03	2	10.05	0	0.00	10.20	2	630	0.32%
2018/11/29	0	0.00	2	10.05	10.00	-2	657	-0.30%
2018/11/28	2	10.00	0	0.00	10.05	2	656	0.30%
2018/11/23	0	0.00	2	9.57	9.53	-2	653	-0.31%
2018/11/21	2	9.23	4	9.36	9.40	-2	654	-0.31%
2018/11/20	2	9.51	0	0.00	9.40	2	656	0.30%
2018/11/19	2	9.49	2	9.62	9.60	0	656	0.00%
2018/11/16	2	9.42	2	9.70	9.52	0	659	0.00%
2018/11/15	2	9.75	0	0.00	9.75	2	654	0.31%
2018/11/14	0	0.00	2	10.10	10.05	-2	660	-0.30%
2018/11/09	1	10.05	0	0.00	10.10	1	733	0.14%
2018/11/08	0	0.00	1	10.40	10.35	-1	731	-0.14%
2018/11/07	1	10.15	1	10.30	10.25	0	731	0.00%
2018/11/06	1	10.15	0	0.00	10.25	1	733	0.14%
2018/11/05	1	10.30	0	0.00	10.25	1	730	0.14%
2018/11/02	0	0.00	2	10.55	10.55	-2	735	-0.27%
2018/11/01	0	0.00	2	10.38	10.50	-2	735	-0.27%
2018/10/31	2	10.13	1	10.25	10.20	1	734	0.14%
2018/10/29	3	10.23	2	10.45	10.15	1	727	0.14%
2018/10/26	1	10.35	0	0.00	10.30	1	724	0.14%
2018/10/24	1	11.05	1	11.35	11.15	0	717	0.00%
2018/10/23	1	11.20	1	11.30	11.35	0	714	0.00%
2018/10/22	0	0.00	1	11.55	11.50	-1	713	-0.14%
2018/10/18	2	11.68	1	11.90	11.60	1	710	0.14%
2018/10/17	1	11.75	0	0.00	11.75	1	707	0.14%
2018/10/16	0	0.00	1	11.70	11.75	-1	702	-0.14%
2018/10/15	1	11.55	2	11.55	11.50	-1	701	-0.14%
2018/10/09	1	12.15	1	12.25	12.05	0	679	0.00%
2018/10/08	2	12.10	0	0.00	12.05	2	673	0.30%
2018/10/05	0	0.00	2	12.10	12.55	-2	653	-0.31%
2018/10/04	2	12.08	2	12.00	12.10	0	604	0.00%
2018/10/03	2	12.00	5	11.53	12.10	-3	583	-0.51%
2018/09/27	2	11.30	2	11.50	11.25	0	552	0.00%
2018/09/25	3	11.35	2	11.60	11.30	1	544	0.18%
2018/09/21	3	11.55	1	11.90	11.30	2	534	0.37%
2018/09/20	2	11.75	1	12.00	11.70	1	478	0.21%
2018/09/18	1	11.95	2	12.08	11.85	-1	474	-0.21%
2018/09/17	0	0.00	1	11.95	11.90	-1	469	-0.21%
2018/09/14	2	11.93	1	11.95	11.85	1	467	0.21%
2018/09/13	1	11.75	1	11.85	11.80	0	465	0.00%
2018/09/11	2	12.15	0	0.00	12.15	2	459	0.44%
2018/09/06	0	0.00	2	11.90	12.75	-2	396	-0.50%
2018/09/05	1	11.75	0	0.00	11.60	1	363	0.28%
2018/09/04	0	0.00	1	12.00	11.95	-1	360	-0.28%
2018/09/03	2	12.13	1	12.00	11.95	1	360	0.28%
2018/08/31	1	12.25	0	0.00	12.20	1	357	0.28%
2018/08/30	0	0.00	1	12.40	12.35	-1	359	-0.28%
2018/08/28	1	12.25	1	12.40	12.30	0	401	0.00%
2018/08/27	1	12.30	1	12.50	12.35	0	394	0.00%
2018/08/24	1	12.25	1	12.40	12.55	0	391	0.00%
2018/08/23	1	12.30	1	12.45	12.30	0	388	0.00%
2018/08/22	1	12.15	1	12.20	12.25	0	383	0.00%
2018/08/20	1	12.35	0	0.00	12.35	1	365	0.27%
2018/08/13	0	0.00	2	13.35	13.40	-2	266	-0.75%
2018/08/09	1	14.10	1	14.25	14.05	0	263	0.00%
2018/08/06	1	14.25	0	0.00	14.35	1	260	0.38%
2018/08/03	1	14.45	0	0.00	14.40	1	260	0.38%
2018/08/02	0	0.00	2	14.40	14.40	-2	257	-0.78%
2018/08/01	1	14.60	0	0.00	14.55	1	256	0.39%
2018/07/26	0	0.00	1	14.70	14.70	-1	252	-0.40%
2018/07/25	1	14.50	0	0.00	14.60	1	252	0.40%
2018/07/24	0	0.00	1	14.70	14.65	-1	252	-0.40%
2018/07/23	1	14.55	0	0.00	14.50	1	253	0.39%
2018/07/18	1	14.95	0	0.00	14.90	1	252	0.40%
2018/07/17	0	0.00	1	15.00	15.05	-1	251	-0.40%
2018/07/16	1	15.00	0	0.00	15.10	1	251	0.40%
2018/07/13	0	0.00	1	15.25	15.30	-1	250	-0.40%
2018/07/12	1	15.15	1	15.00	15.20	0	251	0.00%
2018/07/10	1	14.90	1	14.90	14.95	0	260	0.00%
2018/07/06	1	14.50	2	14.68	14.60	-1	264	-0.38%
2018/07/04	2	15.00	2	15.15	15.10	0	265	0.00%
2018/07/03	2	15.18	0	0.00	15.05	2	274	0.73%
2018/06/28	0	0.00	1	15.30	15.55	-1	334	-0.30%
2018/06/26	1	15.10	1	15.00	15.05	0	327	0.00%
2018/06/25	1	15.25	0	0.00	15.20	1	326	0.31%
2018/06/22	0	0.00	1	15.50	15.40	-1	327	-0.31%
2018/06/21	1	15.55	0	0.00	15.55	1	329	0.30%
2018/06/05	0	0.00	1	15.45	16.80	-1	295	-0.34%
2018/06/04	1	15.35	1	15.55	15.30	0	273	0.00%
2018/06/01	1	15.25	1	15.40	15.45	0	273	0.00%
2018/05/31	0	0.00	1	15.20	15.20	-1	273	-0.37%
2018/05/29	2	15.15	2	15.33	15.20	0	280	0.00%
2018/05/28	1	15.25	1	15.30	15.25	0	280	0.00%
2018/05/25	1	15.15	0	0.00	15.10	1	283	0.35%
2018/05/24	1	15.30	1	15.40	15.30	0	282	0.00%
2018/05/23	1	15.20	0	0.00	15.25	1	284	0.35%
2018/05/17	0	0.00	1	15.30	15.70	-1	297	-0.34%
2018/05/16	1	15.05	1	15.20	15.15	0	296	0.00%
2018/05/15	1	15.15	1	15.00	15.00	0	295	0.00%
2018/05/14	0	0.00	1	15.50	15.35	-1	305	-0.33%
2018/05/11	1	15.55	0	0.00	15.50	1	310	0.32%
2018/05/10	1	15.65	1	15.85	15.65	0	319	0.00%
2018/05/09	0	0.00	1	15.65	15.60	-1	324	-0.31%
2018/05/08	1	15.50	0	0.00	15.60	1	332	0.30%
2018/05/04	1	15.70	50	15.57	15.70	-49	338	-14.49%
2018/05/03	0	0.00	1	15.90	15.90	-1	341	-0.29%
2018/04/30	1	16.05	1	16.15	16.20	0	353	0.00%
2018/04/26	1	16.05	1	16.35	15.95	0	361	0.00%
2018/04/23	1	16.25	1	16.35	16.20	0	369	0.00%
2018/04/20	1	16.30	1	16.55	16.35	0	372	0.00%
2018/04/19	1	16.50	0	0.00	16.50	1	371	0.27%
2018/04/09	20	17.94	0	0.00	17.65	20	386	5.17%
2018/04/03	30	18.65	0	0.00	18.60	30	381	7.87%
2018/03/31	2	16.65	1	16.65	16.70	1	321	0.31%
2018/03/23	0	0.00	18	16.27	16.25	-18	328	-5.48%
2018/03/21	0	0.00	2	17.10	17.05	-2	332	-0.60%
2018/03/15	2	17.80	0	0.00	17.90	2	347	0.58%
2018/03/07	1	17.85	0	0.00	17.60	1	382	0.26%
2018/02/07	0	0.00	1	16.50	16.40	-1	505	-0.20%
2018/02/06	1	17.15	31	15.93	15.95	-30	509	-5.89%
2018/02/05	0	0.00	1	17.25	17.65	-1	524	-0.19%
2018/02/02	2	18.03	10	18.36	17.90	-8	529	-1.51%
2018/02/01	1	18.55	1	18.70	18.30	0	535	0.00%
2018/01/31	1	18.60	0	0.00	18.50	1	539	0.19%
2018/01/26	0	0.00	1	19.05	18.80	-1	565	-0.18%
2018/01/25	1	19.05	0	0.00	19.10	1	573	0.17%
2018/01/22	0	0.00	1	19.45	19.50	-1	624	-0.16%
2018/01/18	0	0.00	6	19.60	19.50	-6	641	-0.94%
2018/01/03	0	0.00	1	19.40	19.65	-1	788	-0.13%