聚和 (6509)-華南永昌-楠梓券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
38.70
漲跌
▲0.20
漲幅
+0.52%
成交量
362張
產業
上櫃化工類股
543人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聚和 (6509)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/07	0	0.00	0	38.90	38.50	0	741	0.00%
2024/05/02	0	38.65	18	38.68	38.70	-18	742	-2.42%
2024/04/30	2	39.30	30	38.98	38.40	-28	761	-3.68%
2024/04/29	0	0.00	0	37.75	37.80	0	724	0.00%
2024/04/26	0	0.00	10	37.52	37.70	-10	776	-1.29%
2024/04/24	0	37.30	1	37.15	37.20	-1	795	-0.12%
2024/04/22	1	36.75	0	0.00	36.90	1	799	0.13%
2024/04/19	0	0.00	5	37.20	36.70	-5	804	-0.62%
2024/04/17	0	0.00	1	37.50	37.45	-1	800	-0.12%
2024/04/16	0	0.00	0.1	37.25	37.20	-0.1	799	-0.01%
2024/04/12	0.1	38.38	0	0.00	38.20	0.1	792	0.01%
2024/04/11	0	39.05	0	0.00	38.60	0	786	0.00%
2024/04/03	10.2	38.30	0	0.00	38.35	10.2	786	1.30%
2024/03/25	0	39.00	0	0.00	38.90	0	795	0.00%
2024/03/21	0	38.65	0	0.00	38.70	0	807	0.00%
2024/03/20	0	0.00	0	38.30	38.30	0	866	0.00%
2024/03/19	0	38.10	0	0.00	38.35	0	876	0.00%
2024/03/18	1	38.00	0	0.00	38.15	1	876	0.11%
2024/03/13	0.3	38.50	0	0.00	38.45	0.3	870	0.03%
2024/03/08	32	38.58	0	0.00	38.35	32	873	3.66%
2024/03/07	11	39.40	0	0.00	39.20	11	861	1.28%
2024/03/06	8	39.83	0	0.00	39.80	8	856	0.93%
2024/03/05	7	39.87	1	39.80	39.80	6	865	0.69%
2024/03/04	1	40.00	0	0.00	39.90	1	862	0.12%
2024/02/27	0	40.55	1	41.15	40.80	-1	902	-0.11%
2024/02/26	2	40.93	3	40.33	40.75	-1	879	-0.12%
2024/02/23	0	0.00	1	39.90	39.20	-1	837	-0.12%
2024/02/22	5	39.85	2	39.90	39.75	3	830	0.36%
2024/02/21	0	0.00	5.2	39.82	40.25	-5.2	818	-0.63%
2024/02/20	0	40.00	2	40.05	39.95	-2	806	-0.25%
2024/02/19	0	0.00	2	40.25	39.85	-2	802	-0.25%
2024/02/16	1	39.25	1	39.12	39.60	0	790	-0.01%
2024/02/05	13	37.53	4	37.55	37.55	9	727	1.24%
2024/02/02	15	37.90	15	37.82	37.65	0	718	0.00%
2024/02/01	13	38.07	1	38.10	38.10	12	713	1.68%
2024/01/31	20	38.41	0	0.00	38.10	20	716	2.79%
2024/01/30	5	38.44	0	0.00	38.50	5	739	0.68%
2024/01/29	2	38.40	1	38.60	38.60	1	734	0.14%
2024/01/26	0	0.00	1	38.80	38.45	-1	732	-0.14%
2024/01/25	10	39.15	0	0.00	38.65	10	729	1.37%
2024/01/24	5	39.00	2	39.10	39.05	3	722	0.42%
2024/01/23	0	0.00	1	38.80	38.75	-1	697	-0.15%
2024/01/22	2	38.53	0	0.00	38.45	2	671	0.30%
2024/01/19	0	37.35	0	0.00	37.55	0	616	0.00%
2024/01/18	0.2	36.80	0	0.00	36.70	0.2	594	0.03%
2024/01/15	0	0.00	1	37.75	38.00	-1	585	-0.17%
2024/01/10	0.1	37.80	0	0.00	37.55	0.1	563	0.01%
2024/01/05	0	0.00	1	38.35	38.50	-1	557	-0.18%
2023/12/29	3	38.97	0	0.00	39.10	3	554	0.54%
2023/12/27	4	38.91	0	0.00	39.00	4	545	0.73%
2023/12/26	3	38.18	0	0.00	38.25	3	533	0.56%
2023/12/25	0	0.00	25	38.13	38.15	-25	537	-4.65%
2023/12/20	0	39.30	1	39.55	39.25	-1	529	-0.18%
2023/12/18	6	40.13	2	39.85	39.80	4	523	0.76%
2023/12/15	25	39.80	2.1	40.29	40.05	22.9	512	4.46%
2023/12/14	0	0.00	0	39.30	39.25	0	454	0.00%
2023/12/11	0	37.95	1	38.00	38.05	-1	477	-0.21%
2023/12/01	1	39.50	0	0.00	39.35	1	479	0.21%
2023/11/28	1	38.90	0	0.00	39.20	1	452	0.22%
2023/11/27	1	39.90	8	39.83	39.40	-7	443	-1.58%
2023/11/21	0	0.00	1	38.70	38.50	-1	374	-0.27%
2023/11/17	0	0.00	0	38.80	38.80	0	370	-0.01%
2023/11/16	0	0.00	0.1	38.50	38.70	-0.1	360	-0.03%
2023/11/15	0	0.00	0.1	38.08	38.00	-0.1	345	-0.03%
2023/11/14	0	36.60	0	0.00	37.30	0	332	0.01%
2023/11/10	0	37.50	0	37.45	37.20	0	332	0.01%
2023/11/09	0	0.00	0.2	37.20	37.15	-0.2	333	-0.07%
2023/11/07	0	0.00	0	37.95	37.95	0	345	-0.01%
2023/11/02	5	35.90	0	0.00	35.85	5	352	1.42%
2023/10/31	4	36.15	0	0.00	35.80	4	357	1.12%
2023/10/26	0	0.00	1.1	36.17	36.15	-1.1	386	-0.28%
2023/10/24	0	36.50	0	0.00	36.25	0	400	0.00%
2023/10/23	1	36.05	0	0.00	36.00	1	405	0.25%
2023/10/19	0	0.00	0	37.60	36.50	0	422	0.00%
2023/10/11	0.3	37.00	0	0.00	36.95	0.3	456	0.05%
2023/10/05	0	37.30	0	0.00	36.95	0	486	0.00%
2023/10/03	0.1	37.50	0	0.00	37.25	0.1	505	0.01%
2023/09/28	0.4	37.60	0	0.00	37.50	0.4	518	0.08%
2023/09/27	1	37.62	0	0.00	37.60	1	522	0.20%
2023/09/20	0	0.00	1	38.55	38.55	-1	553	-0.18%
2023/09/19	0	39.33	11	38.64	39.10	-11	559	-1.96%
2023/09/18	0	38.90	0	38.90	38.80	0	564	0.00%
2023/09/14	5	39.92	1	39.80	40.00	4	582	0.69%
2023/09/13	8	39.48	0	0.00	39.40	8	564	1.42%
2023/09/08	1	37.80	0	38.30	37.80	1	577	0.17%
2023/09/05	0	0.00	1	38.30	38.30	-1	602	-0.17%
2023/09/01	0	38.00	0	0.00	38.35	0	628	0.00%
2023/08/31	0	37.80	0	37.75	37.75	0	640	0.00%
2023/08/22	0	0.00	6	36.39	36.45	-6	726	-0.83%
2023/08/18	0.2	37.03	0	0.00	36.70	0.2	763	0.03%
2023/08/14	2	36.30	5	36.45	36.40	-3	922	-0.33%
2023/08/10	19.5	38.22	3	37.90	37.90	16.5	910	1.81%
2023/08/09	11	39.48	0	0.00	39.25	11	895	1.23%
2023/08/08	20	40.02	0	0.00	39.80	20	889	2.25%
2023/08/07	0	40.30	0	0.00	40.35	0	891	0.00%
2023/08/04	2	40.10	0	0.00	40.60	2	889	0.22%
2023/08/02	2	40.40	1	40.50	40.45	1	897	0.11%
2023/07/31	2	40.31	0	0.00	40.30	2	892	0.23%
2023/07/28	0	40.80	0	0.00	40.80	0	897	0.00%
2023/07/27	0	0.00	0.1	41.25	41.25	-0.1	898	-0.01%
2023/07/26	0	40.60	0	0.00	40.05	0	896	0.00%
2023/07/24	6	40.35	0	0.00	39.90	6	904	0.66%
2023/07/19	0.1	40.80	0	0.00	40.60	0.1	921	0.01%
2023/07/18	3.3	40.82	0	0.00	40.85	3.3	947	0.35%
2023/07/17	1.1	40.87	6	40.80	41.55	-5	971	-0.51%
2023/07/14	0	0.00	1	41.45	41.30	-1	997	-0.10%
2023/07/13	2	41.02	1	41.40	41.30	1	1,091	0.09%
2023/07/12	9.6	41.21	1	41.10	40.95	8.6	1,103	0.78%
2023/07/11	12	42.19	0	0.00	42.20	12	1,210	0.99%
2023/07/10	1	43.20	0	0.00	42.95	1	1,223	0.08%
2023/07/07	2	43.00	0	0.00	42.95	2	1,227	0.17%
2023/07/04	0	43.70	0	0.00	43.70	0	1,235	0.00%
2023/07/03	0	0.00	0	44.05	43.95	0	1,229	0.00%
2023/06/29	0	43.75	0	0.00	43.65	0	1,234	0.00%
2023/06/28	0.1	43.30	1	43.10	43.15	-0.9	1,237	-0.07%
2023/06/21	0	43.55	0	0.00	43.75	0	1,267	0.00%
2023/06/20	2	43.80	0	0.00	43.75	2	1,280	0.16%
2023/06/16	0	0.00	2	44.83	44.80	-2	1,324	-0.15%
2023/06/15	2	45.42	10	45.62	45.25	-8	1,321	-0.61%
2023/06/12	0	45.05	1	45.15	45.10	-1	1,355	-0.07%
2023/06/08	1	45.45	0	0.00	45.30	1	1,400	0.07%
2023/06/06	0	0.00	0	45.90	45.45	0	1,523	0.00%
2023/06/05	5	45.95	5	45.90	45.90	0	1,619	0.00%
2023/06/02	5	45.70	0	0.00	45.40	5	1,663	0.30%
2023/06/01	0	45.60	0	0.00	45.55	0	1,693	0.00%
2023/05/31	0	0.00	1	45.00	44.95	-1	1,684	-0.06%
2023/05/26	0	44.75	0	0.00	44.15	0	1,751	0.00%
2023/05/24	1	45.50	0	45.35	45.15	1	1,826	0.05%
2023/05/23	0	45.00	0	0.00	45.05	0	1,887	0.00%
2023/05/19	1	46.55	4	45.26	44.65	-3	1,896	-0.16%
2023/05/18	0	0.00	4	43.75	43.60	-4	1,806	-0.22%
2023/05/17	4	42.80	0	0.00	42.65	4	1,829	0.22%
2023/05/16	1	42.50	0	0.00	42.50	1	1,881	0.05%
2023/05/11	1	42.45	0	0.00	42.05	1	2,179	0.05%
2023/05/10	0	0.00	1	43.20	43.10	-1	2,353	-0.04%
2023/05/05	0	0.00	0	44.90	44.50	0	2,441	0.00%
2023/05/04	0	44.50	0	0.00	44.60	0	2,442	0.00%
2023/05/03	0	0.00	1	44.35	44.10	-1	2,445	-0.04%
2023/04/28	0	0.00	0	44.75	44.60	0	2,464	0.00%
2023/04/27	0	44.20	0.1	44.40	44.10	0	2,457	0.00%
2023/04/26	2	43.12	0	0.00	43.50	2	2,449	0.08%
2023/04/25	2	43.10	0	0.00	42.90	2	2,442	0.08%
2023/04/24	1	44.39	1	44.50	44.50	0	2,424	0.00%
2023/04/21	6	44.34	1	44.50	44.30	5	2,425	0.21%
2023/04/20	10	46.00	0	0.00	45.85	10	2,403	0.42%
2023/04/19	6	47.33	0	0.00	47.25	6	2,376	0.25%
2023/04/18	14	47.62	19	47.57	47.40	-5	2,344	-0.21%
2023/04/14	0	0.00	14	47.81	47.30	-14	2,239	-0.63%
2023/04/13	0	0.00	4.7	46.56	46.30	-4.7	2,119	-0.22%
2023/04/12	5	45.95	1	45.75	46.00	4	2,109	0.19%
2023/04/10	3	46.00	0	49.95	46.00	3	2,142	0.14%
2023/04/06	0	0.00	1	45.35	45.30	-1	2,349	-0.04%
2023/03/31	0	0.00	49	45.01	45.20	-49	2,384	-2.06%
2023/03/30	4	45.15	1	45.15	45.10	3	2,379	0.13%
2023/03/29	4.1	45.30	0	0.00	45.15	4.1	2,374	0.17%
2023/03/28	0	0.00	2	45.70	45.50	-2	2,403	-0.08%
2023/03/27	0	0.00	1	46.30	46.30	-1	2,392	-0.04%
2023/03/24	1	46.80	7	46.80	46.75	-6	2,393	-0.25%
2023/03/23	0	0.00	2	46.95	46.70	-2	2,377	-0.08%
2023/03/22	3	46.85	7	46.22	46.80	-4	2,357	-0.17%
2023/03/21	1	45.70	1	45.70	45.50	0	2,308	0.00%
2023/03/20	1	45.00	0	0.00	45.25	1	2,308	0.04%
2023/03/17	1	45.11	0	0.00	45.25	1	2,323	0.04%
2023/03/16	2	44.40	0	0.00	44.40	2	2,306	0.09%
2023/03/13	3	45.22	0	0.00	45.15	3	2,345	0.13%
2023/03/10	12	46.50	1	46.60	46.05	11	2,321	0.47%
2023/03/09	44	48.48	1	47.71	47.60	43	2,289	1.88%
2023/03/08	6	47.93	3	47.55	48.45	3	2,245	0.13%
2023/03/07	2	47.05	2	47.20	47.55	0	2,266	0.00%
2023/03/06	3.2	46.59	0	0.00	47.30	3.2	2,223	0.14%
2023/03/02	2	46.38	0	0.00	46.50	2	2,204	0.09%
2023/03/01	0	0.00	1	45.95	45.80	-1	2,201	-0.05%
2023/02/24	0	0.00	3	47.30	46.45	-3	2,183	-0.14%
2023/02/23	0	0.00	8	47.03	47.00	-8	2,139	-0.37%
2023/02/22	4.1	46.65	6	46.47	46.50	-2	2,103	-0.09%
2023/02/21	23.2	47.20	4	46.95	47.50	19.2	2,068	0.93%
2023/02/20	0	0.00	2	46.35	46.30	-2	1,993	-0.10%
2023/02/17	0	0.00	0	46.10	45.90	0	1,994	0.00%
2023/02/16	0	0.00	1	46.20	46.15	-1	2,020	-0.05%
2023/02/15	1	46.00	5	46.35	45.75	-4	2,007	-0.20%
2023/02/14	4	45.80	2	46.00	45.75	2	1,978	0.10%
2023/02/13	0	0.00	4	46.45	46.70	-4	1,950	-0.21%
2023/02/10	10	46.99	5	46.77	47.00	5	1,901	0.26%
2023/02/09	11	45.39	2	45.40	45.35	9	1,726	0.52%
2023/02/08	6	45.53	20	45.44	46.25	-14	1,672	-0.84%
2023/02/07	7	43.68	15.1	43.92	44.35	-8.1	1,495	-0.54%
2023/02/03	3	43.00	0	0.00	42.05	3	1,437	0.21%
2023/02/02	0	0.00	1	42.75	42.70	-1	1,430	-0.07%
2023/02/01	1	42.45	3	42.41	42.25	-2	1,419	-0.14%
2023/01/31	0	0.00	4	42.00	42.00	-4	1,415	-0.28%
2023/01/30	1	41.60	0	0.00	41.60	1	1,416	0.07%
2023/01/16	0	0.00	0.2	40.50	40.40	-0.2	1,406	-0.01%
2023/01/13	6	40.52	0	0.00	40.40	6	1,409	0.43%
2023/01/12	7	40.86	0.4	40.85	40.75	6.6	1,414	0.47%
2023/01/11	2	40.90	0.1	41.30	40.90	1.9	1,415	0.14%
2023/01/09	2	40.90	0	0.00	40.85	2	1,430	0.14%
2023/01/05	1	40.75	1	41.55	40.75	0	1,463	0.00%
2022/12/30	2	41.20	1	40.85	40.90	1	1,483	0.07%
2022/12/29	2	41.88	0	0.00	41.75	2	1,466	0.14%
2022/12/28	1	42.54	4	41.90	41.90	-3	1,458	-0.20%
2022/12/27	0	42.90	0	42.50	42.60	0	1,441	0.00%
2022/12/26	12	43.80	10	44.03	43.55	2	1,399	0.14%
2022/12/23	0	41.00	0	40.50	41.15	0	1,257	0.00%
2022/12/22	0	0.00	0.3	39.45	39.30	-0.3	1,229	-0.03%
2022/12/21	0.1	39.20	0	0.00	39.00	0.1	1,250	0.01%
2022/12/20	2	39.85	0	0.00	38.60	2	1,265	0.16%
2022/12/19	0.3	40.00	0	0.00	39.80	0.3	1,269	0.02%
2022/12/16	0	0.00	1	40.50	40.15	-1	1,285	-0.08%
2022/12/13	0	0.00	1	41.20	41.10	-1	1,283	-0.08%
2022/12/12	0	0.00	0	41.75	41.55	0	1,280	0.00%
2022/12/09	0	0.00	2	42.30	41.85	-2	1,272	-0.16%
2022/12/08	1	43.30	0	0.00	43.20	1	1,264	0.08%
2022/12/07	1	44.50	2	43.28	42.80	-1	1,265	-0.08%
2022/12/06	1	43.55	0	0.00	43.05	1	1,228	0.08%
2022/12/02	0	0.00	3.2	43.06	43.20	-3.2	1,193	-0.27%
2022/12/01	0	0.00	10	42.45	42.80	-10	1,177	-0.85%
2022/11/30	0	0.00	3	42.45	42.45	-3	1,155	-0.26%
2022/11/28	0	0.00	0.1	39.90	40.05	-0.1	1,020	-0.01%
2022/11/24	1	39.80	2	39.75	39.70	-1	1,049	-0.10%
2022/11/23	0	0.00	0.1	39.40	39.55	-0.1	1,025	-0.01%
2022/11/21	0	0.00	1	39.25	38.95	-1	1,071	-0.09%
2022/11/18	3	38.82	0	39.45	38.70	3	1,108	0.27%
2022/11/16	1	38.95	0	0.00	38.90	1	1,134	0.09%
2022/11/14	0	0.00	0	38.93	38.80	0	1,233	0.00%
2022/11/09	10	37.40	0	0.00	37.35	10	1,214	0.82%
2022/11/03	0	36.25	0	0.00	36.00	0	1,358	0.00%
2022/10/31	1	35.00	1	34.70	34.60	0	1,329	0.00%
2022/10/27	0	0.00	2	34.40	34.65	-2	1,340	-0.15%
2022/10/19	0.1	35.85	0	0.00	35.80	0.1	1,335	0.00%
2022/10/14	1	35.75	0	0.00	35.75	1	1,350	0.07%
2022/10/13	1	36.70	21	35.48	35.20	-20	1,350	-1.48%
2022/10/12	7.2	37.97	1	38.00	37.65	6.2	1,331	0.47%
2022/10/06	0	39.00	0	0.00	39.20	0	1,326	0.00%
2022/10/05	0	0.00	3	39.65	39.05	-3	1,334	-0.23%
2022/10/03	0	38.75	0	0.00	38.45	0	1,330	0.00%
2022/09/30	0	0.00	1	37.20	38.20	-1	1,336	-0.07%
2022/09/29	0.1	37.05	0	0.00	37.10	0.1	1,334	0.00%
2022/09/28	0.1	37.60	1	36.90	36.90	-0.9	1,340	-0.07%
2022/09/27	0.1	38.40	0	0.00	39.10	0.1	1,342	0.00%
2022/09/26	3	40.27	0	0.00	38.85	3	1,342	0.22%
2022/09/23	3	42.65	5	42.25	42.40	-2	1,350	-0.15%
2022/09/20	0.1	41.00	1	40.90	41.10	-0.9	1,349	-0.07%
2022/09/15	0	0.00	1	43.19	42.45	-1	1,410	-0.07%
2022/09/13	0	42.20	2	42.20	42.10	-2	1,441	-0.14%
2022/09/12	0	0.00	5	41.53	41.65	-5	1,479	-0.34%
2022/09/08	0	0.00	1	40.70	40.70	-1	1,497	-0.07%
2022/09/07	0	0.00	5	39.69	40.30	-5	1,523	-0.33%
2022/09/06	3	40.52	2	40.10	40.00	1	1,542	0.06%
2022/09/05	3.2	41.70	0	0.00	40.90	3.2	1,574	0.20%
2022/09/02	1	42.00	0	0.00	42.05	1	1,624	0.06%
2022/09/01	2.3	42.73	0	0.00	42.60	2.3	1,707	0.13%
2022/08/31	3	43.77	0	0.00	43.65	3	1,758	0.17%
2022/08/30	1	43.10	1	42.30	43.10	0	1,913	0.00%
2022/08/29	2	42.00	0	0.00	42.05	2	1,909	0.10%
2022/08/26	8	43.75	0	0.00	43.35	8	1,904	0.42%
2022/08/25	4	44.35	0	0.00	44.55	4	1,863	0.21%
2022/08/24	0	0.00	9	43.07	43.10	-9	1,834	-0.49%
2022/08/23	4	44.01	2	43.93	43.50	2	1,827	0.11%
2022/08/22	8	44.99	4.1	45.05	43.90	4	1,816	0.22%
2022/08/19	2	44.80	0.1	44.40	44.10	2	1,715	0.11%
2022/08/18	0	0.00	1	43.30	43.85	-1	1,700	-0.06%
2022/08/17	4	43.71	2	43.73	43.75	2	1,693	0.12%
2022/08/16	1	43.60	0	0.00	43.60	1	1,685	0.06%
2022/08/12	7	42.81	2.6	43.38	43.80	4.4	1,640	0.27%
2022/08/11	1	42.30	1	41.70	41.70	0	1,592	0.00%
2022/08/10	1	41.80	3	40.45	41.80	-2	1,588	-0.12%
2022/08/05	3	39.40	0	0.00	39.20	3	1,589	0.19%
2022/08/04	1	38.00	0	0.00	38.70	1	1,614	0.06%
2022/08/03	1.1	39.19	0	0.00	39.20	1.1	1,634	0.07%
2022/08/02	0	0.00	1	40.05	39.95	-1	1,652	-0.06%
2022/07/29	0.1	40.95	0.3	41.10	41.15	-0.2	1,709	-0.01%
2022/07/28	0.1	40.35	0	0.00	40.35	0.1	1,752	0.00%
2022/07/25	2	41.00	1	41.55	40.85	1	1,769	0.06%
2022/07/22	0	0.00	2	42.71	41.80	-2	1,777	-0.11%
2022/07/21	0	0.00	1	41.95	42.00	-1	1,798	-0.06%
2022/07/15	1	39.35	1	39.25	39.30	0	1,840	0.00%
2022/07/13	0	0.00	1	38.30	38.30	-1	1,862	-0.05%
2022/07/12	2	37.50	0	0.00	37.25	2	1,877	0.11%
2022/07/11	0	0.00	2	39.50	38.90	-2	1,901	-0.11%
2022/07/07	2	37.50	0	0.00	38.05	2	1,917	0.10%
2022/07/01	1	38.20	1	36.25	36.25	0	1,964	0.00%
2022/06/30	1	39.80	1	40.10	39.65	0	1,927	0.00%
2022/06/27	0	43.20	1.1	43.09	43.20	-1	1,937	-0.05%
2022/06/23	1.1	40.73	1	41.20	40.15	0.1	1,979	0.00%
2022/06/22	2	42.50	3	41.12	40.85	-1	1,991	-0.05%
2022/06/21	2	42.24	1	42.50	43.30	1	2,073	0.05%
2022/06/20	3	45.28	14	42.51	42.10	-11	2,089	-0.53%
2022/06/17	1	45.75	2	45.73	45.75	-1	2,066	-0.05%
2022/06/16	3.5	47.04	0	0.00	46.10	3.5	2,073	0.17%
2022/06/15	3	48.70	4	48.29	48.05	-1	2,111	-0.05%
2022/06/14	1	48.65	0	48.50	48.80	1	2,129	0.05%
2022/06/13	6	50.60	14	49.95	49.50	-8	2,105	-0.38%
2022/06/10	1	50.40	0	0.00	50.40	1	2,077	0.05%
2022/06/09	1.1	49.28	1	49.20	49.50	0.1	1,999	0.00%
2022/06/08	1	49.90	1.1	50.35	48.25	-0.1	1,955	-0.01%
2022/06/07	1	47.25	0	0.00	47.15	1	1,835	0.05%
2022/06/06	0.2	46.95	0	0.00	46.90	0.2	1,861	0.01%
2022/06/02	0.1	47.97	1	47.75	47.55	-0.9	1,907	-0.05%
2022/06/01	0	0.00	6	48.50	47.95	-6	1,940	-0.31%
2022/05/31	2	48.25	6	48.15	48.25	-4	1,944	-0.21%
2022/05/27	0	0.00	5	47.30	46.80	-5	1,953	-0.26%
2022/05/26	0	0.00	0	46.65	46.70	0	1,998	0.00%
2022/05/23	4	47.20	0	0.00	47.20	4	2,083	0.19%
2022/05/20	3	46.97	0	0.00	47.10	3	2,119	0.14%
2022/05/18	1	47.85	0	47.85	47.75	1	2,136	0.05%
2022/05/17	0	47.45	0.2	47.20	47.30	-0.2	2,204	-0.01%
2022/05/16	0	0.00	0.2	45.85	45.85	-0.2	2,228	-0.01%
2022/05/13	1	44.80	15.2	45.69	45.65	-14.2	2,300	-0.62%
2022/05/11	1.2	44.83	0	0.00	44.50	1.2	2,399	0.05%
2022/05/10	21.3	45.48	11	45.84	45.85	10.3	2,404	0.43%
2022/05/06	3	48.78	2	48.90	49.10	1	2,426	0.04%
2022/05/04	2	48.30	3	48.28	48.10	-1	2,398	-0.04%
2022/04/29	0	0.00	0	48.65	48.00	0	2,468	0.00%
2022/04/27	0.1	48.65	1	48.10	48.50	-0.9	2,520	-0.04%
2022/04/26	1.1	50.85	1	50.50	50.20	0.1	2,563	0.00%
2022/04/25	1	53.50	0	0.00	51.90	1	2,560	0.04%
2022/04/21	0	56.00	2	56.20	55.90	-2	2,592	-0.08%
2022/04/20	3	56.13	0.1	56.04	55.90	2.9	2,690	0.11%
2022/04/18	4.2	55.10	23	54.93	54.80	-18.9	2,801	-0.67%
2022/04/15	11	56.80	1	56.70	56.70	10	2,812	0.36%
2022/04/14	1	57.90	1.1	58.27	58.10	-0.1	2,858	0.00%
2022/04/13	10	57.20	1	57.00	57.30	9	2,890	0.31%
2022/04/12	0.1	56.98	0	0.00	56.80	0.1	2,939	0.00%
2022/04/11	10	58.51	8	58.10	57.80	2	3,104	0.06%
2022/04/07	1	56.00	0	0.00	56.00	1	3,111	0.03%
2022/03/30	1	59.00	1	59.30	58.90	0	3,359	0.00%
2022/03/29	2	58.80	6	58.82	58.60	-4	3,759	-0.11%
2022/03/25	0	0.00	0.1	58.93	58.60	-0.1	4,487	0.00%
2022/03/24	3	58.47	0.1	58.49	59.30	2.9	4,543	0.06%
2022/03/23	2.1	58.04	1	57.60	57.60	1.1	4,483	0.02%
2022/03/22	0	0.00	0	58.00	57.90	0	4,500	0.00%
2022/03/21	0	57.30	0.1	57.80	57.60	-0.1	4,514	0.00%
2022/03/18	3.1	57.34	2.1	57.38	57.40	1	4,571	0.02%
2022/03/17	0	56.30	0	0.00	56.30	0	4,669	0.00%
2022/03/15	5.1	55.88	0	0.00	54.60	5.1	4,919	0.10%
2022/03/14	0.1	56.97	0	0.00	56.80	0.1	4,990	0.00%
2022/03/11	10	57.00	0	0.00	57.30	10	5,033	0.20%
2022/03/10	1.1	58.27	2	58.40	58.10	-0.9	5,066	-0.02%
2022/03/08	0.6	57.32	0	0.00	55.70	0.6	5,150	0.01%
2022/03/07	0.5	58.24	0	0.00	58.10	0.5	5,229	0.01%
2022/03/04	0	0.00	1	60.30	60.30	-1	5,321	-0.02%
2022/03/02	10	61.30	0	0.00	61.30	10	5,584	0.18%
2022/03/01	1	61.10	1	60.90	61.10	0	5,679	0.00%
2022/02/25	2	60.05	2	60.50	59.90	0	5,799	0.00%
2022/02/24	2	59.90	0	0.00	59.40	2	6,225	0.03%
2022/02/23	1	62.00	1	61.60	62.10	0	6,406	0.00%
2022/02/15	2	63.65	1	64.00	63.00	1	9,320	0.01%
2022/02/14	2	63.80	2	63.15	62.80	0	9,634	0.00%
2022/02/11	0	0.00	3	62.60	62.80	-3	9,836	-0.03%
2022/02/09	3.1	62.81	8.2	62.74	63.00	-5.1	10,327	-0.05%
2022/02/08	2	61.90	1.9	62.14	61.80	0.1	10,687	0.00%
2022/02/07	1	59.70	0	0.00	60.30	1	11,138	0.01%
2022/01/25	1	59.00	0	0.00	58.80	1	12,763	0.01%
2022/01/24	2	57.25	3	58.17	59.80	-1	14,046	-0.01%
2022/01/21	8.1	61.71	1	62.20	60.50	7.1	15,626	0.05%
2022/01/20	3	61.33	0.1	61.80	61.30	2.9	16,147	0.02%
2022/01/19	2.1	61.95	4	62.08	61.70	-1.9	17,364	-0.01%
2022/01/18	3	61.50	3	61.60	60.80	0	19,165	0.00%
2022/01/17	3	61.27	3	61.70	61.90	0	20,166	0.00%
2022/01/14	0	59.90	1	60.50	60.30	-1	20,549	0.00%
2022/01/13	2	60.50	1.1	60.73	61.00	0.9	20,817	0.00%
2022/01/12	9.1	61.84	2	61.50	61.60	7.1	21,437	0.03%
2022/01/11	1	63.80	53	64.15	63.60	-52	22,297	-0.23%
2022/01/07	1.1	65.25	0	0.00	64.70	1.1	22,478	0.01%
2022/01/06	7	66.07	3	66.67	66.20	4	22,566	0.02%
2022/01/05	3	67.79	0	0.00	67.10	3	22,803	0.01%
2022/01/04	14	68.85	4	69.78	68.50	10	23,103	0.04%
2022/01/03	3	69.19	1	68.70	68.00	2	23,134	0.01%
2021/12/30	51	68.70	9	68.60	68.60	42	23,255	0.18%
2021/12/29	0	0.00	14	68.17	68.80	-14	23,503	-0.06%
2021/12/28	2	68.20	2	67.60	67.60	0	23,666	0.00%
2021/12/27	15	68.33	14	68.38	68.10	1	23,860	0.00%
2021/12/24	3.2	69.71	3	70.13	69.30	0.2	23,887	0.00%
2021/12/23	28	72.52	25.1	70.90	70.00	2.9	23,922	0.01%
2021/12/22	37	70.98	15	70.95	69.40	22	23,617	0.09%
2021/12/21	7	68.53	21	69.27	70.90	-14	23,249	-0.06%
2021/12/20	6	66.88	1	66.80	66.70	5	22,993	0.02%
2021/12/17	1	65.90	3	65.53	65.40	-2	23,066	-0.01%
2021/12/16	1	67.30	0	0.00	66.70	1	23,173	0.00%
2021/12/15	0	0.00	8	67.10	66.50	-8	23,220	-0.03%
2021/12/14	5	67.02	3	66.70	66.30	2	23,320	0.01%
2021/12/13	9	67.19	11	66.88	68.40	-2	23,424	-0.01%
2021/12/10	2	66.20	1	67.00	66.20	1	23,706	0.00%
2021/12/09	14	68.19	9	67.68	67.50	5	24,691	0.02%
2021/12/08	22	66.20	3.1	66.43	65.90	18.9	24,632	0.08%
2021/12/07	6	65.35	1	65.70	64.90	5	24,717	0.02%
2021/12/06	4.1	64.86	2	65.65	65.90	2.1	24,861	0.01%
2021/12/03	6.1	65.52	2.2	65.92	65.60	3.9	24,988	0.02%
2021/12/02	3	65.40	11	65.04	64.50	-8	25,166	-0.03%
2021/12/01	7.1	65.47	30	65.45	65.90	-23	25,283	-0.09%
2021/11/30	2	67.55	1	67.50	66.80	1	25,374	0.00%
2021/11/29	9	67.09	56	65.40	67.00	-47	25,463	-0.18%
2021/11/26	15.3	68.18	18	66.61	66.60	-2.7	25,496	-0.01%
2021/11/25	3.2	69.07	7.2	69.42	68.90	-3.9	25,931	-0.02%
2021/11/24	6.2	68.77	8.1	69.04	68.70	-1.9	26,043	-0.01%
2021/11/23	22.1	72.14	24.8	70.97	69.70	-2.7	26,194	-0.01%
2021/11/22	18.6	71.03	4	72.03	70.30	14.6	26,828	0.05%
2021/11/19	22	74.47	30	73.40	73.00	-8	27,069	-0.03%
2021/11/18	45.6	74.12	45.1	74.87	73.70	0.5	27,565	0.00%
2021/11/17	22	69.59	16	70.21	69.30	6	26,737	0.02%
2021/11/16	31	69.21	24	68.10	68.20	7	26,867	0.03%
2021/11/15	18	66.97	26.1	68.41	69.50	-8.1	26,973	-0.03%
2021/11/12	5	67.80	2	68.80	67.60	3	27,032	0.01%
2021/11/11	30	68.45	15	68.53	68.00	15	27,177	0.06%
2021/11/10	15.1	66.02	12	66.43	66.60	3.1	27,104	0.01%
2021/11/09	12	68.49	5.3	66.96	68.40	6.7	27,093	0.02%
2021/11/08	8.1	66.68	30	66.96	67.00	-21.9	27,301	-0.08%
2021/11/05	30.2	69.56	30.4	67.85	67.60	-0.2	27,578	0.00%
2021/11/04	33.5	68.57	24	68.56	67.80	9.5	28,043	0.03%
2021/11/03	68	69.46	60.5	70.61	70.00	7.5	28,178	0.03%
2021/11/02	60	75.86	83	74.91	72.00	-23	28,434	-0.08%
2021/11/01	87	80.94	100.2	80.51	80.00	-13.2	27,999	-0.05%
2021/10/29	48	78.08	66.6	78.88	80.10	-18.6	26,827	-0.07%
2021/10/28	26.1	71.98	22	72.30	72.90	4.1	25,356	0.02%
2021/10/27	38	70.47	44	71.05	72.80	-6	24,984	-0.02%
2021/10/26	94.7	70.94	58.1	70.89	68.00	36.6	23,970	0.15%
2021/10/25	61	65.47	79.1	66.50	67.80	-18.1	22,381	-0.08%
2021/10/22	35	61.59	6.1	61.21	61.70	28.9	21,714	0.13%
2021/10/21	7.1	61.16	28	61.39	60.30	-20.9	21,614	-0.10%
2021/10/20	14	60.73	10	60.74	61.40	4	21,499	0.02%
2021/10/19	16	60.55	24.1	61.28	61.00	-8.1	21,160	-0.04%
2021/10/18	2	56.05	1	56.20	56.50	1	20,656	0.00%
2021/10/15	6	55.80	9.1	55.48	56.50	-3.1	21,357	-0.01%
2021/10/14	30.1	54.64	11	55.05	54.70	19.1	21,488	0.09%
2021/10/13	18	56.69	15	56.79	55.90	3	21,551	0.01%
2021/10/12	2	56.80	16	56.28	56.70	-14	21,403	-0.07%
2021/10/08	5	55.84	6	55.78	55.10	-1	21,212	0.00%
2021/10/07	8	54.75	26	54.79	54.80	-18	21,167	-0.09%
2021/10/06	17	54.69	12	54.42	54.20	5	21,300	0.02%
2021/10/05	7	51.49	7	52.97	53.40	0	21,149	0.00%
2021/10/04	29	52.77	19.3	52.44	51.80	9.7	21,068	0.05%
2021/10/01	9.3	52.24	14	53.31	51.50	-4.7	20,947	-0.02%
2021/09/30	4	53.15	5	53.22	54.60	-1	21,074	0.00%
2021/09/29	9	53.98	28	54.33	54.20	-19	21,643	-0.09%
2021/09/28	6	55.87	11	56.04	55.70	-5	21,948	-0.02%
2021/09/27	6	57.15	0	0.00	56.90	6	22,042	0.03%
2021/09/24	10	57.25	2	57.50	57.10	8	22,603	0.04%
2021/09/23	6	57.68	7	57.71	56.70	-1	22,726	0.00%
2021/09/22	5	55.62	3	55.97	56.30	2	22,843	0.01%
2021/09/17	3.1	56.64	8.3	56.61	57.50	-5.2	23,087	-0.02%
2021/09/16	7.9	57.49	0	0.00	56.80	7.9	23,363	0.03%
2021/09/15	64.3	58.91	28.1	58.86	59.10	36.2	23,281	0.16%
2021/09/14	36.2	59.91	58.7	60.18	59.80	-22.5	22,943	-0.10%
2021/09/13	31.1	57.79	30.2	57.60	57.20	0.9	22,074	0.00%
2021/09/10	4	56.60	4.2	57.13	58.00	-0.2	22,093	0.00%
2021/09/09	7.2	56.71	3	56.83	57.60	4.2	22,149	0.02%
2021/09/08	6.1	55.67	3.6	55.56	55.20	2.5	22,018	0.01%
2021/09/07	10	55.48	7.2	55.07	57.30	2.8	21,923	0.01%
2021/09/06	3	57.50	2	56.50	55.70	1	22,028	0.00%
2021/09/03	12.1	57.07	8	57.04	56.70	4.1	22,024	0.02%
2021/09/02	8.2	59.00	9.1	58.33	58.10	-1	21,914	0.00%
2021/09/01	7	59.69	3	60.07	60.30	4	21,753	0.02%
2021/08/31	18	61.42	13	61.05	60.10	5	21,671	0.02%
2021/08/30	4	59.75	7.4	60.05	59.70	-3.4	21,339	-0.02%
2021/08/27	38	60.11	45	59.43	59.90	-7	21,208	-0.03%
2021/08/26	63	61.38	46	61.51	60.40	17	21,121	0.08%
2021/08/25	27	58.87	26	58.75	59.20	1	20,180	0.00%
2021/08/24	76	61.48	73.5	61.67	60.80	2.5	19,946	0.01%
2021/08/23	22	56.72	19	57.71	59.10	3	19,014	0.02%
2021/08/20	14.1	54.17	15.2	54.45	53.80	-1.1	18,748	-0.01%
2021/08/19	14.2	52.85	16	53.45	51.20	-1.9	18,317	-0.01%
2021/08/18	4	52.80	8	52.89	54.10	-4	18,038	-0.02%
2021/08/17	7	52.50	4	52.85	50.60	3	17,796	0.02%
2021/08/16	3	52.30	3	52.53	52.40	0	17,516	0.00%
2021/08/13	16	57.18	23	56.69	54.00	-7	17,209	-0.04%
2021/08/12	15	55.73	19.5	56.19	57.30	-4.5	16,953	-0.03%
2021/08/11	11	58.14	32	58.53	55.80	-21	16,530	-0.13%
2021/08/10	24	61.83	19	62.08	62.00	5	16,070	0.03%
2021/08/09	9	62.03	17	61.34	60.50	-8	15,565	-0.05%
2021/08/06	60.2	61.13	71	60.95	62.00	-10.8	15,002	-0.07%
2021/08/05	9	55.98	7.7	57.37	58.60	1.4	14,130	0.01%
2021/08/04	5.1	55.55	4	55.83	54.30	1.1	13,921	0.01%
2021/08/03	7	55.24	3	54.93	54.90	4	13,852	0.03%
2021/08/02	3	54.00	7	52.85	54.00	-4	13,718	-0.03%
2021/07/30	10.2	55.19	8	55.35	53.10	2.2	13,546	0.02%
2021/07/29	36.1	55.86	40	55.30	55.20	-3.9	13,361	-0.03%
2021/07/28	2.1	57.36	0	0.00	57.00	2.1	13,119	0.02%
2021/07/27	6.3	59.21	12	59.83	57.00	-5.8	12,912	-0.04%
2021/07/26	5	62.90	8	62.95	62.20	-3	12,753	-0.02%
2021/07/23	31	62.96	5	62.78	61.70	26	12,611	0.21%
2021/07/22	18	64.80	21	65.80	63.70	-3	12,322	-0.02%
2021/07/21	16	68.66	26	68.39	67.60	-10	11,956	-0.08%
2021/07/20	33	64.25	29	65.33	66.10	4	11,199	0.04%
2021/07/19	3	63.50	3	64.40	65.00	0	11,042	0.00%
2021/07/16	17	58.62	2	59.50	59.10	15	11,205	0.13%
2021/07/15	35	55.48	11	57.35	58.30	24	11,452	0.21%
2021/07/14	30	55.65	4	54.30	54.00	26	11,383	0.23%
2021/07/13	17.6	60.29	12	58.13	56.10	5.6	11,403	0.05%
2021/07/12	7	56.14	46.4	56.60	56.60	-39.4	11,169	-0.35%
2021/07/09	34.1	51.33	5	49.05	51.50	29.1	11,115	0.26%
2021/07/08	15	49.60	0	0.00	50.00	15	11,074	0.14%
2021/07/07	2	49.65	10	49.31	48.10	-8	11,193	-0.07%
2021/07/06	26	51.57	26	51.85	51.60	0	11,205	0.00%
2021/07/05	34	49.69	4	50.85	51.00	30	10,763	0.28%
2021/07/02	2	44.53	6	45.62	46.40	-4	10,397	-0.04%
2021/07/01	13	42.97	34.1	41.77	42.20	-21.1	10,264	-0.21%
2021/06/30	3	43.25	2	43.25	43.25	1	9,732	0.01%
2021/06/29	2	38.65	9	38.59	39.35	-7	9,466	-0.07%
2021/06/28	18	35.74	35	36.20	35.80	-17	9,251	-0.18%
2021/06/25	43	34.42	15	34.76	35.00	28	8,952	0.31%
2021/06/24	0	0.00	3.1	33.42	33.20	-3.1	8,786	-0.03%
2021/06/23	2	32.70	3	32.80	33.05	-1	8,719	-0.01%
2021/06/22	10	32.83	7	33.12	32.55	3	8,622	0.03%
2021/06/21	9	32.19	0	0.00	32.95	9	8,469	0.11%
2021/06/18	9.1	32.51	0	0.00	32.35	9.1	8,294	0.11%
2021/06/16	0	0.00	1	31.35	31.20	-1	8,042	-0.01%
2021/06/15	1	31.90	1	31.75	31.95	0	7,989	0.00%
2021/06/11	1	31.15	0	0.00	31.25	1	7,642	0.01%
2021/06/10	1	31.10	1	30.50	30.15	0	7,457	0.00%
2021/06/07	0	0.00	3	31.82	30.95	-3	7,347	-0.04%
2021/06/04	9	31.41	4	31.65	31.20	5	7,109	0.07%
2021/06/03	16	31.65	1	31.25	31.50	15	7,051	0.21%
2021/06/02	2	30.65	0	0.00	30.80	2	6,840	0.03%
2021/06/01	7	30.93	1	31.25	31.15	6	6,722	0.09%
2021/05/28	35	30.55	17	30.15	30.95	18	6,597	0.27%
2021/05/27	0	0.00	4	29.20	29.10	-4	6,246	-0.06%
2021/05/25	5	28.95	17	28.87	29.30	-12	6,235	-0.19%
2021/05/24	0	0.00	9	28.43	28.45	-9	6,185	-0.15%
2021/05/20	3	28.40	5	28.50	28.05	-2	6,314	-0.03%
2021/05/19	0	0.00	4	29.00	28.25	-4	6,299	-0.06%
2021/05/18	6	28.61	5	28.47	28.65	1	6,283	0.02%
2021/05/17	7	28.22	2	28.38	28.50	5	6,265	0.08%
2021/05/14	1	27.35	1	26.85	27.30	0	5,919	0.00%
2021/05/13	5	28.53	1	27.70	27.30	4	5,906	0.07%
2021/05/12	1	28.35	4	28.73	27.55	-3	5,793	-0.05%
2021/05/11	3	26.80	5	27.02	27.25	-2	5,524	-0.04%
2021/05/10	0	0.00	1	28.55	28.45	-1	5,466	-0.02%
2021/05/07	0	0.00	0.2	28.20	28.55	-0.2	5,455	0.00%
2021/05/06	0	0.00	1	28.20	27.75	-1	5,442	-0.02%
2021/05/05	0	0.00	1	29.00	28.20	-1	5,463	-0.02%
2021/05/04	10	27.60	11	28.85	29.05	-1	5,416	-0.02%
2021/05/03	1	30.50	0	0.00	29.20	1	5,287	0.02%
2021/04/28	0	0.00	1	29.85	30.20	-1	5,105	-0.02%
2021/04/27	21	29.65	0	0.00	29.80	21	5,062	0.41%
2021/04/23	3	30.37	2	30.85	30.25	1	4,950	0.02%
2021/04/22	27	32.08	12	31.82	30.40	15	4,915	0.31%
2021/04/21	13	32.02	5	31.22	32.60	8	4,543	0.18%
2021/04/20	1	29.95	20	29.85	30.00	-19	4,172	-0.46%
2021/04/19	7	30.03	2	30.30	29.90	5	4,188	0.12%
2021/04/16	0	0.00	3	28.90	29.20	-3	4,100	-0.07%
2021/04/15	0	28.90	1	28.20	28.85	-1	4,082	-0.02%
2021/04/14	1	28.00	2	28.40	28.15	-1	4,043	-0.02%
2021/04/13	8	29.02	3	29.15	28.60	5	4,028	0.12%
2021/04/12	2	29.05	1	29.59	29.60	1	3,872	0.03%
2021/04/09	8	28.28	3	28.97	28.25	5	3,724	0.13%
2021/04/08	3	27.60	0	0.00	27.70	3	3,645	0.08%
2021/04/06	0	0.00	3	27.87	27.80	-3	3,882	-0.08%
2021/03/31	0	0.00	2	27.40	27.25	-2	4,102	-0.05%
2021/03/30	2	27.05	0	0.00	27.15	2	4,127	0.05%
2021/03/29	0	0.00	12	27.57	27.20	-12	4,132	-0.29%
2021/03/22	0.5	26.80	1	26.85	26.80	-0.5	3,989	-0.01%
2021/03/19	0.4	26.50	0	0.00	26.45	0.4	3,988	0.01%
2021/03/12	4	26.90	0	0.00	26.60	4	4,197	0.10%
2021/03/09	0	0.00	1	25.60	25.95	-1	4,186	-0.02%
2021/03/08	0	0.00	2	26.35	25.75	-2	4,270	-0.05%
2021/03/04	0	0.00	1	26.55	26.25	-1	4,416	-0.02%
2021/03/03	17	26.94	16	27.11	26.70	1	4,505	0.02%
2021/03/02	0	0.00	6	26.63	26.30	-6	4,612	-0.13%
2021/02/24	10	27.10	0	0.00	27.10	10	5,440	0.18%
2021/02/22	0	0.00	2	27.45	27.35	-2	5,688	-0.04%
2021/02/18	0	0.00	14	26.00	26.25	-14	6,113	-0.23%
2021/02/17	1	26.10	3	25.83	25.90	-2	6,107	-0.03%
2021/02/05	0	0.00	1	24.80	24.80	-1	6,058	-0.02%
2021/02/04	3	25.37	0	0.00	25.05	3	6,091	0.05%
2021/02/03	2	24.40	0	0.00	24.75	2	6,167	0.03%
2021/02/02	0.1	24.50	0	0.00	24.15	0.1	6,264	0.00%
2021/02/01	1	23.55	1	23.75	23.80	0	6,643	0.00%
2021/01/28	1	24.75	1	24.90	24.90	0	7,073	0.00%
2021/01/27	8	25.20	1	25.20	25.25	7	7,075	0.10%
2021/01/22	1	23.85	2	23.95	24.35	-1	7,141	-0.01%
2021/01/21	0	0.00	1	24.30	23.65	-1	7,154	-0.01%
2021/01/20	3.1	24.02	1	25.05	23.90	2.1	7,158	0.03%
2021/01/19	0.5	25.30	0	0.00	25.05	0.5	7,121	0.01%
2021/01/15	5	25.48	6	25.43	25.30	-1	7,110	-0.01%
2021/01/14	1	26.25	0	0.00	26.25	1	7,098	0.01%
2021/01/13	4	26.34	0	0.00	26.25	4	7,133	0.06%
2021/01/11	8.1	26.38	21	26.42	26.75	-12.9	7,379	-0.17%
2021/01/07	0	0.00	2	27.28	27.30	-2	7,439	-0.03%
2021/01/06	1	26.95	5	26.60	26.85	-4	7,480	-0.05%
2021/01/05	6.5	27.84	1	28.10	27.75	5.5	7,424	0.07%
2021/01/04	7	28.07	6	28.30	27.85	1	7,359	0.01%
2020/12/31	3	28.23	11	28.10	28.00	-8	7,285	-0.11%
2020/12/30	1.1	28.20	8	28.08	28.00	-6.9	7,131	-0.10%
2020/12/29	1	27.60	1	27.40	27.00	0	6,936	0.00%
2020/12/25	1	27.75	6	27.59	27.25	-5	7,078	-0.07%
2020/12/24	1	27.20	50	26.65	26.90	-49	6,897	-0.71%
2020/12/23	32	26.87	31	26.52	26.45	1	6,861	0.01%
2020/12/22	51	26.60	1	27.50	26.60	50	6,861	0.73%
2020/12/21	1	25.70	1	26.55	26.45	0	6,825	0.00%
2020/12/18	3	26.20	4	25.95	25.90	-1	6,894	-0.01%
2020/12/17	0	0.00	1	26.35	26.25	-1	6,978	-0.01%
2020/12/16	2	26.30	4	26.45	26.25	-2	7,472	-0.03%
2020/12/14	1	26.90	8	26.65	27.15	-7	7,805	-0.09%
2020/12/11	2	25.73	3	25.93	26.05	-1	7,901	-0.01%
2020/12/10	9	26.37	36	26.08	26.30	-27	7,857	-0.34%
2020/12/09	6	26.98	3	27.00	26.85	3	7,885	0.04%
2020/12/08	1	27.65	3	27.47	27.15	-2	7,860	-0.03%
2020/12/07	7	26.82	2	27.30	26.75	5	7,793	0.06%
2020/12/04	4	27.04	0	0.00	27.00	4	7,750	0.05%
2020/12/03	10	27.20	5	27.60	27.10	5	7,708	0.06%
2020/12/02	6	27.38	11	27.61	27.25	-5	7,672	-0.07%
2020/12/01	15	28.08	16	27.74	27.75	-1	7,574	-0.01%
2020/11/30	1	28.05	12.3	28.27	28.00	-11.3	7,525	-0.15%
2020/11/27	9	27.68	0	0.00	28.10	9	7,457	0.12%
2020/11/26	33	28.39	26	28.22	28.15	7	7,499	0.09%
2020/11/25	30	28.25	35	28.22	28.35	-5	7,213	-0.07%
2020/11/24	0	0.00	7	26.44	26.35	-7	6,411	-0.11%
2020/11/23	5	26.23	3	26.32	26.05	2	6,315	0.03%
2020/11/20	4	26.45	1	26.65	26.20	3	6,264	0.05%
2020/11/19	4	26.94	2	26.78	26.60	2	6,208	0.03%
2020/11/18	6	26.14	6	26.38	26.95	0	5,928	0.00%
2020/11/17	0	0.00	4	25.78	25.85	-4	5,496	-0.07%
2020/11/13	4	25.10	5	25.06	25.10	-1	5,377	-0.02%
2020/11/11	5	25.94	4	25.50	25.15	1	5,328	0.02%
2020/11/10	0	0.00	1	25.65	25.60	-1	5,230	-0.02%
2020/11/09	7	25.72	7	25.67	25.95	0	5,122	0.00%
2020/11/06	14	25.30	12	25.16	25.40	2	4,746	0.04%
2020/11/05	3	24.00	14	24.41	24.90	-11	4,438	-0.25%
2020/11/02	0	0.00	1	23.55	23.35	-1	4,305	-0.02%
2020/10/27	0	0.00	1	23.70	23.80	-1	4,311	-0.02%
2020/10/26	0	0.00	30	24.00	23.95	-30	4,348	-0.69%
2020/10/22	9	24.00	0	0.00	23.95	9	4,367	0.21%
2020/10/20	21	25.42	26	25.71	25.15	-5	4,338	-0.12%
2020/10/19	1	25.10	10	24.90	25.45	-9	4,152	-0.22%
2020/10/15	5	23.85	0	0.00	23.85	5	3,872	0.13%
2020/10/14	5	24.65	0	0.00	24.50	5	3,855	0.13%
2020/10/13	1	23.55	0	0.00	23.80	1	3,875	0.03%
2020/10/08	2	24.10	0	0.00	23.35	2	3,923	0.05%
2020/10/07	2	24.05	1	24.35	23.95	1	3,967	0.03%
2020/10/06	0	0.00	2	24.33	24.35	-2	4,023	-0.05%
2020/10/05	2	24.25	2	23.90	24.60	0	4,152	0.00%
2020/09/30	2	23.25	0	0.00	24.00	2	4,329	0.05%
2020/09/28	0	0.00	3	22.50	22.45	-3	4,611	-0.07%
2020/09/25	1	22.90	0	0.00	22.30	1	4,928	0.02%
2020/09/24	4	22.75	4	22.68	22.40	0	5,015	0.00%
2020/09/23	5	23.94	2	23.65	23.60	3	5,169	0.06%
2020/09/22	5	24.93	1	25.00	24.65	4	5,105	0.08%
2020/09/21	24	26.28	16	26.22	25.80	8	5,109	0.16%
2020/09/18	15	24.60	19	24.70	25.20	-4	4,658	-0.09%
2020/09/17	4	23.18	0	0.00	23.40	4	4,376	0.09%
2020/09/16	2	22.75	2	23.35	23.30	0	4,668	0.00%
2020/09/15	0	0.00	1	22.45	22.50	-1	4,539	-0.02%
2020/09/14	0	22.75	0	0.00	22.75	0	4,552	0.00%
2020/09/11	2	21.80	0	0.00	22.00	2	4,530	0.04%
2020/09/10	2	22.50	3	22.40	22.35	-1	4,507	-0.02%
2020/09/08	3	22.50	0	0.00	22.45	3	4,552	0.07%
2020/09/07	2	22.70	2	22.65	22.35	0	4,560	0.00%
2020/09/04	0	0.00	1	22.15	22.25	-1	4,617	-0.02%
2020/09/03	0	0.00	9	22.56	22.50	-9	4,624	-0.19%
2020/09/02	0	0.00	2	22.80	22.85	-2	4,659	-0.04%
2020/09/01	10	23.58	25	23.15	23.45	-15	4,628	-0.32%
2020/08/28	0	0.00	1	21.85	21.95	-1	4,443	-0.02%
2020/08/27	1	21.65	0	0.00	21.55	1	4,465	0.02%
2020/08/26	15	21.60	3	21.70	21.60	12	4,480	0.27%
2020/08/25	3	21.53	0	0.00	21.55	3	4,515	0.07%
2020/08/20	0	0.00	24	20.83	20.60	-24	4,573	-0.52%
2020/08/18	13	22.19	2	22.15	22.05	11	4,721	0.23%
2020/08/17	1	21.50	1	21.70	21.80	0	4,775	0.00%
2020/08/14	20	21.74	11	21.64	21.80	9	4,957	0.18%
2020/08/13	2	21.40	0	0.00	21.05	2	5,053	0.04%
2020/08/12	4	21.23	1	21.50	21.20	3	5,497	0.05%
2020/08/11	7	21.79	10	21.55	21.45	-3	5,638	-0.05%
2020/08/10	4	23.05	1	22.85	23.05	3	5,739	0.05%
2020/08/07	1	22.70	0	0.00	22.65	1	5,693	0.02%
2020/08/06	10	23.00	3	23.30	22.95	7	5,673	0.12%
2020/08/05	3	23.02	13	23.03	23.00	-10	5,656	-0.18%
2020/08/04	5	23.38	0	0.00	23.20	5	5,634	0.09%
2020/08/03	11	23.39	23	23.30	23.80	-12	5,592	-0.21%
2020/07/31	3	22.47	2	22.50	22.45	1	5,499	0.02%
2020/07/30	2	22.35	0	0.00	22.70	2	5,484	0.04%
2020/07/29	6.4	21.90	0	0.00	21.90	6.4	5,426	0.12%
2020/07/27	1	21.30	6	21.95	21.30	-5	5,358	-0.09%
2020/07/23	4	22.78	0	0.00	22.60	4	5,280	0.08%
2020/07/21	7	22.91	1	23.00	22.75	6	5,227	0.11%
2020/07/20	3	22.63	3	22.90	22.90	0	5,198	0.00%
2020/07/17	9	23.38	2	22.85	22.85	7	5,155	0.14%
2020/07/16	2	23.98	5	24.26	24.05	-3	5,057	-0.06%
2020/07/15	2	24.60	1	24.90	23.90	1	5,021	0.02%
2020/07/14	2.1	25.28	8	25.42	24.35	-5.9	4,964	-0.12%
2020/07/13	5	25.21	0	0.00	25.15	5	4,879	0.10%
2020/07/10	8.5	25.64	12	26.01	25.50	-3.5	4,784	-0.07%
2020/07/09	11	28.87	10.1	28.79	27.45	0.9	4,574	0.02%
2020/07/08	1	27.85	3	27.90	28.15	-2	4,146	-0.05%
2020/07/07	6	26.41	15	26.47	25.60	-9	4,013	-0.22%
2020/07/06	21	26.82	46	26.98	27.00	-25	3,717	-0.67%
2020/07/03	2	24.55	2	24.55	24.55	0	3,347	0.00%
2020/07/02	2	22.25	14	22.13	22.35	-12	3,210	-0.37%
2020/07/01	18	20.96	0	0.00	20.90	18	2,985	0.60%
2020/06/30	43	21.89	1	21.75	21.40	42	2,943	1.43%
2020/06/29	13	21.00	10	21.20	21.70	3	2,828	0.11%
2020/06/24	8	21.19	5	20.95	20.95	3	2,766	0.11%
2020/06/23	73	22.10	26	21.87	22.25	47	2,669	1.76%
2020/06/22	0	0.00	3	19.95	20.60	-3	2,348	-0.13%
2020/06/18	6	20.58	104	20.67	20.55	-98	2,303	-4.25%	大賣/
2020/06/17	3	19.95	3	19.95	19.95	0	2,224	0.00%
2020/06/16	2	20.08	2	20.05	20.05	0	2,224	0.00%
2020/06/15	3	20.05	0	0.00	20.15	3	2,224	0.13%
2020/06/11	0	0.00	1	19.50	19.45	-1	2,182	-0.05%
2020/06/10	11	19.40	0	0.00	19.65	11	2,114	0.52%
2020/06/09	10	19.60	0	0.00	19.40	10	2,109	0.47%
2020/06/04	3	21.00	1	20.75	20.85	2	2,056	0.10%
2020/06/03	4	20.68	1	20.85	20.65	3	2,025	0.15%
2020/06/02	0	0.00	2	20.30	20.10	-2	1,986	-0.10%
2020/05/29	0	0.00	1	20.40	20.45	-1	2,020	-0.05%
2020/05/28	1	20.15	0	0.00	20.10	1	2,021	0.05%
2020/05/26	9	21.07	2	21.55	20.75	7	1,943	0.36%
2020/05/25	2	21.98	0	0.00	21.75	2	1,853	0.11%
2020/05/22	0	0.00	1	21.75	21.55	-1	1,764	-0.06%
2020/05/21	48	22.59	67	22.48	22.25	-19	1,770	-1.07%
2020/05/19	15	21.93	11	21.91	22.30	4	1,523	0.26%
2020/05/18	15	20.13	26	20.16	20.30	-11	1,065	-1.03%
2020/05/15	10	19.35	5	19.40	19.15	5	913	0.55%
2020/05/11	1	17.90	0	0.00	17.85	1	790	0.13%
2020/05/04	0	0.00	5	17.65	17.65	-5	816	-0.61%
2020/04/28	0	0.00	2	17.40	17.70	-2	994	-0.20%
2020/04/22	2	16.63	0	0.00	16.65	2	1,005	0.20%
2020/04/20	1	16.75	0	0.00	16.85	1	1,007	0.10%
2020/04/16	0	17.25	0	0.00	16.95	0	1,005	0.00%
2020/03/27	5	15.10	0	0.00	15.15	5	984	0.51%
2020/03/25	0	0.00	10	14.50	14.50	-10	973	-1.03%
2020/03/24	5	13.91	0	0.00	13.85	5	965	0.52%
2020/03/23	5	13.40	0	0.00	13.45	5	962	0.52%
2020/03/20	1	13.70	1	13.90	14.00	0	958	0.00%
2020/03/18	1	15.10	0	0.00	14.70	1	935	0.11%
2020/03/05	1	19.15	1	19.15	19.15	0	815	0.00%
2020/03/04	2	19.68	6	18.70	19.30	-4	797	-0.50%
2020/03/03	0	0.00	5	18.70	18.80	-5	712	-0.70%
2020/03/02	0	0.00	2	18.15	18.55	-2	693	-0.29%
2020/02/27	0	0.00	2	18.25	18.30	-2	681	-0.29%
2020/02/26	0	0.00	2	18.45	18.50	-2	669	-0.30%
2020/02/25	0	0.00	4	18.80	18.65	-4	658	-0.61%
2020/02/24	6	19.25	0	0.00	18.95	6	648	0.93%
2020/02/14	15	18.50	0	0.00	18.50	15	500	3.00%
2020/02/11	50	18.57	2	18.55	18.50	48	500	9.59%
2020/02/10	2	18.43	0	0.00	18.40	2	490	0.41%
2020/02/07	0	0.00	1	18.60	18.60	-1	487	-0.21%
2020/02/06	1	18.75	0	0.00	18.75	1	484	0.21%
2020/01/30	0	0.00	2	18.00	18.45	-2	313	-0.64%
2020/01/08	0	0.00	10	18.20	18.10	-10	373	-2.68%
2020/01/07	0	0.00	5	18.30	18.30	-5	374	-1.34%
2019/12/13	0	0.00	3	18.35	18.25	-3	426	-0.70%
2019/12/04	0	0.00	5	18.45	18.50	-5	417	-1.20%
2019/11/28	50	18.70	0	0.00	18.70	50	422	11.84%
2019/11/12	0	0.00	3	18.95	19.00	-3	423	-0.71%
2019/11/06	1	19.35	2	19.35	19.35	-1	413	-0.24%
2019/11/05	0	0.00	2	19.23	19.20	-2	411	-0.49%
2019/11/04	1	19.15	0	0.00	19.20	1	417	0.24%
2019/11/01	2	19.20	0	0.00	19.20	2	412	0.48%
2019/10/30	2	19.25	0	0.00	19.25	2	414	0.48%
2019/10/29	2	19.20	0	0.00	19.25	2	413	0.48%
2019/10/28	10	19.40	0	0.00	19.20	10	412	2.43%
2019/10/22	3	19.35	0	0.00	19.35	3	412	0.73%
2019/10/21	4	19.69	1	19.40	19.40	3	403	0.74%
2019/10/15	1	19.10	0	0.00	19.00	1	355	0.28%
2019/10/14	0	0.00	1	19.25	19.10	-1	353	-0.28%
2019/10/02	0	0.00	1	19.05	19.00	-1	348	-0.29%
2019/09/25	1	18.90	0	0.00	18.90	1	331	0.30%
2019/09/02	0	0.00	2	18.70	18.70	-2	299	-0.67%
2019/08/21	0	0.00	1	18.25	18.25	-1	289	-0.35%
2019/07/18	7	19.05	0	0.00	18.95	7	257	2.72%
2019/06/13	0	0.00	1	18.50	18.40	-1	373	-0.27%
2019/06/10	2	18.55	0	0.00	18.55	2	385	0.52%
2019/05/29	2	18.15	1	18.20	18.00	1	439	0.23%
2019/05/23	2	18.05	0	0.00	18.05	2	466	0.43%
2019/05/22	2	18.30	0	0.00	18.35	2	468	0.43%
2019/05/17	5	18.35	0	0.00	18.35	5	492	1.02%
2019/05/15	1	18.80	0	0.00	18.80	1	572	0.17%
2019/04/26	3	19.45	0	0.00	19.45	3	647	0.46%
2019/04/23	20	19.75	0	0.00	19.80	20	646	3.09%
2019/04/22	0	19.85	0	0.00	19.85	0	638	0.00%
2019/03/05	0	19.75	0	0.00	19.75	0	682	0.00%
2019/02/27	0	0.00	1	20.45	20.40	-1	657	-0.15%
2019/02/22	0	0.00	1	20.20	20.20	-1	641	-0.16%
2019/02/18	0	0.00	6	20.44	20.35	-6	671	-0.89%
2019/02/13	1	20.05	0	0.00	20.20	1	579	0.17%
2019/02/12	5	20.30	0	0.00	20.10	5	561	0.89%
2018/12/19	0	0.00	2	19.20	19.00	-2	758	-0.26%
2018/12/11	0	0.00	1	18.70	18.85	-1	915	-0.11%
2018/12/10	0	0.00	40	19.17	18.80	-40	933	-4.28%
2018/12/07	5	19.20	0	0.00	19.20	5	930	0.54%
2018/12/05	36	19.94	0	0.00	19.90	36	900	4.00%
2018/11/16	0	0.00	1	18.60	18.60	-1	984	-0.10%
2018/11/05	0	18.60	0	0.00	18.70	0	1,075	0.00%
2018/10/29	0	0.00	10	18.00	17.85	-10	1,139	-0.88%
2018/10/23	0	0.00	1	18.30	18.55	-1	1,140	-0.09%
2018/10/16	3	18.15	2	18.30	18.15	1	1,181	0.08%
2018/10/12	3	17.78	0	0.00	18.00	3	1,357	0.22%
2018/09/19	4	20.90	4	20.93	20.20	0	3,054	0.00%
2018/09/14	0	0.00	2	19.95	20.20	-2	2,961	-0.07%
2018/09/13	2	19.75	0	0.00	19.75	2	2,959	0.07%
2018/09/11	1	19.75	0	0.00	19.75	1	3,099	0.03%
2018/09/10	0	0.00	2	19.90	19.55	-2	3,112	-0.06%
2018/09/06	0	0.00	3	20.35	20.30	-3	3,089	-0.10%
2018/09/03	1	20.10	0	0.00	19.70	1	3,565	0.03%
2018/08/30	3	20.10	0	0.00	20.05	3	3,597	0.08%
2018/08/28	0	0.00	2	19.15	19.05	-2	3,555	-0.06%
2018/08/24	2	18.90	0	0.00	18.85	2	3,638	0.05%
2018/08/16	0	0.00	1	18.95	19.05	-1	4,138	-0.02%
2018/08/15	0	0.00	10	18.95	18.95	-10	4,240	-0.24%
2018/08/13	5	19.40	5	19.35	18.85	0	4,302	0.00%
2018/08/03	4	20.20	4	20.69	20.30	0	4,209	0.00%
2018/08/02	0	0.00	1	20.25	19.95	-1	4,164	-0.02%
2018/07/24	0	0.00	3	20.50	20.40	-3	4,092	-0.07%
2018/07/19	5	21.50	0	0.00	20.60	5	4,032	0.12%
2018/07/13	0	0.00	1	21.60	21.55	-1	3,804	-0.03%
2018/07/10	1	21.75	5	21.74	21.40	-4	3,610	-0.11%
2018/07/09	2	21.25	2	21.60	21.80	0	3,425	0.00%
2018/07/06	5	20.91	2	20.55	20.85	3	3,218	0.09%
2018/07/05	1	20.60	0	0.00	20.00	1	3,163	0.03%
2018/07/04	6	21.45	7	20.89	21.45	-1	3,095	-0.03%
2018/07/03	20	22.20	18	21.70	21.35	2	3,010	0.07%
2018/07/02	13	21.51	1	21.60	21.60	12	2,391	0.50%
2018/06/27	0	0.00	3	19.90	19.90	-3	2,050	-0.15%
2018/06/22	0	0.00	1	20.50	20.40	-1	2,027	-0.05%
2018/06/21	4	21.24	0	0.00	20.80	4	2,013	0.20%
2018/06/20	0	0.00	10	19.70	20.75	-10	1,914	-0.52%
2018/06/19	1	20.20	6	20.08	20.05	-5	1,887	-0.26%
2018/06/13	0	0.00	1	21.15	20.80	-1	1,842	-0.05%
2018/06/12	8	21.58	3	21.67	21.50	5	1,787	0.28%
2018/06/11	18	20.98	67	20.96	21.10	-49	1,521	-3.22%
2018/06/08	1	19.80	0	0.00	19.85	1	1,333	0.07%
2018/06/07	1	19.95	0	0.00	19.80	1	1,334	0.07%
2018/06/06	50	19.75	0	0.00	19.70	50	1,332	3.75%
2018/06/04	2	20.30	1	20.10	20.00	1	1,355	0.07%
2018/06/01	0	0.00	3	20.45	20.20	-3	1,339	-0.22%
2018/05/31	8	21.65	7	20.72	21.05	1	1,316	0.08%
2018/05/30	10	20.10	7	19.86	20.80	3	1,000	0.30%
2018/05/28	2	19.25	0	0.00	19.25	2	934	0.21%
2018/05/24	1	20.05	0	0.00	19.95	1	952	0.10%
2018/05/23	25	20.03	36	20.01	20.00	-11	1,032	-1.07%
2018/05/22	12	19.69	1	19.60	19.80	11	961	1.14%
2018/05/16	1	19.10	1	18.90	18.90	0	909	0.00%
2018/05/09	0	0.00	2	18.60	18.60	-2	1,037	-0.19%
2018/05/07	0	0.00	1	18.70	18.65	-1	1,065	-0.09%
2018/04/25	0	18.40	2	18.30	18.30	-2	1,136	-0.18%
2018/04/24	2	18.10	0	0.00	18.05	2	1,151	0.17%
2018/04/18	0	0.00	1	18.60	18.50	-1	1,234	-0.08%
2018/04/16	9	19.08	7	18.83	18.70	2	1,281	0.16%
2018/04/13	0	18.95	43	18.87	18.85	-43	1,341	-3.21%
2018/04/12	4	19.05	9	18.92	18.90	-5	1,368	-0.37%
2018/04/11	5	18.97	5	18.90	18.90	0	1,395	0.00%
2018/03/27	5	19.21	2	19.13	19.15	3	2,322	0.13%
2018/03/19	0	0.00	4	19.85	19.80	-4	2,892	-0.14%
2018/03/16	3	19.85	2	19.90	19.85	1	3,066	0.03%
2018/03/12	0	0.00	1	20.55	20.00	-1	3,210	-0.03%
2018/03/09	11	20.15	10	20.36	20.30	1	3,181	0.03%
2018/03/08	0	0.00	13	19.90	19.95	-13	3,121	-0.42%
2018/03/07	0	19.70	93	19.85	19.70	-93	3,117	-2.98%
2018/03/02	1	19.95	11	20.10	20.05	-10	3,079	-0.32%
2018/03/01	0	0.00	25	20.21	20.45	-25	3,076	-0.81%
2018/02/26	135	20.38	0	0.00	20.10	135	3,039	4.44%	大買/鉅額交易
2018/02/22	10	19.69	10	19.89	19.30	0	2,920	0.00%
2018/02/07	4	18.45	4	18.65	18.80	0	2,925	0.00%
2018/02/02	4	20.03	0	0.00	19.90	4	2,920	0.14%
2018/02/01	6	20.40	7	20.08	20.05	-1	2,926	-0.03%
2018/01/31	13	20.13	15	19.94	20.00	-2	2,902	-0.07%
2018/01/25	2	19.60	0	0.00	19.60	2	2,894	0.07%
2018/01/22	3	19.63	0	0.00	19.65	3	3,049	0.10%
2018/01/19	1	19.70	0	0.00	19.75	1	3,079	0.03%
2018/01/17	6	20.40	0	0.00	20.30	6	3,089	0.19%
2018/01/11	1	19.90	1	19.85	19.80	0	3,154	0.00%
2018/01/10	1	20.50	1	20.35	20.30	0	3,147	0.00%
2018/01/09	9	20.82	4	21.05	20.65	5	3,157	0.16%
2018/01/05	3	20.47	0	0.00	20.35	3	3,128	0.10%
2018/01/03	5	20.90	10	20.90	20.90	-5	3,129	-0.16%
2018/01/02	10	21.08	10	20.78	20.85	0	3,128	0.00%