精元 (2387)-元大-新竹經國券商分點個股進出

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

精元

(2387)

可現股當沖

股價
60.0
漲跌
▼0.2
漲幅
-0.33%
成交量
432張
產業
上市電腦週邊類股
306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

精元 (2387)籌碼相關－元大-新竹經國券商分點個股進出

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

元大-新竹經國券商分點個股進出
元大-新竹經國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
2024/06/14	2	60.20	0	0.00	60.20	2	1,202	0.17%
2024/06/12	1	59.60	0	0.00	60.10	1	1,219	0.08%
2024/06/07	40	60.60	0	0.00	60.70	40	1,257	3.18%
2024/06/05	1	61.40	58	61.49	60.90	-57	1,302	-4.38%
2024/06/04	20	60.60	0	0.00	60.70	20	1,353	1.48%
2024/05/31	40	61.10	0	0.00	61.10	40	1,416	2.82%
2024/05/30	0	0.00	0.6	61.66	61.20	-0.6	1,440	-0.04%
2024/05/28	0.6	62.50	0	0.00	62.10	0.6	1,480	0.04%
2024/05/27	1	61.60	0	0.00	62.30	1	1,500	0.07%
2024/05/23	1.1	61.02	0	0.00	60.90	1.1	1,611	0.07%
2024/05/20	2	62.95	0	0.00	62.60	2	1,691	0.12%
2024/05/16	1	62.40	0	0.00	62.60	1	1,739	0.06%
2024/05/13	4	62.10	0	0.00	62.20	4	1,921	0.21%
2024/05/10	4	63.13	0	0.00	63.20	4	1,921	0.21%
2024/05/09	4	63.20	80	63.80	63.00	-76	1,914	-3.97%
2024/05/08	0	0.00	0.5	63.60	63.90	-0.5	1,899	-0.03%
2024/05/07	5	63.10	0	0.00	63.10	5	1,885	0.27%
2024/05/02	2	62.25	0	0.00	62.40	2	1,869	0.11%
2024/04/30	0	0.00	1	61.60	61.70	-1	1,863	-0.05%
2024/04/29	0	0.00	5	61.40	61.70	-5	1,868	-0.27%
2024/04/26	0.1	60.70	0	0.00	60.70	0.1	1,874	0.00%
2024/04/25	5	60.60	0	0.00	60.60	5	1,879	0.27%
2024/04/17	0	0.00	6	60.50	60.70	-6	1,893	-0.32%
2024/04/16	1	59.20	0	0.00	59.40	1	1,939	0.05%
2024/04/15	5	61.90	0	0.00	61.30	5	1,928	0.26%
2024/04/11	10	61.80	0	0.00	62.10	10	2,036	0.49%
2024/04/09	34	62.18	0	0.00	61.90	34	2,057	1.65%
2024/04/08	12	62.72	0	0.00	62.90	12	2,060	0.58%
2024/04/03	24	62.57	0	0.00	62.90	24	2,069	1.16%
2024/04/02	1	63.50	1	63.70	63.60	0	2,080	0.00%
2024/04/01	0	0.00	46	64.59	64.50	-46	2,109	-2.18%
2024/03/29	0.1	62.90	0	0.00	63.20	0.1	2,102	0.00%
2024/03/28	0	0.00	6	63.60	63.70	-6	2,119	-0.28%
2024/03/27	18	62.90	2	64.30	64.20	16	2,174	0.74%
2024/03/26	47.1	63.30	1	63.40	63.00	46.1	2,217	2.08%
2024/03/25	7	66.43	69	66.30	66.10	-62	2,399	-2.58%
2024/03/22	5	65.12	1.1	65.46	65.80	3.9	2,405	0.16%
2024/03/21	0	0.00	1	64.60	64.60	-1	2,363	-0.04%
2024/03/19	8	62.00	0	0.00	62.00	8	2,706	0.30%
2024/03/14	0	0.00	0.1	60.90	60.00	-0.1	3,023	0.00%
2024/03/13	12.1	60.52	0	0.00	60.30	12.1	3,032	0.40%
2024/03/11	0.1	61.50	1	61.30	61.30	-0.9	3,028	-0.03%
2024/03/08	35.1	63.34	1	63.10	63.00	34.1	3,023	1.13%
2024/03/07	40	64.10	14	64.90	64.90	26	2,993	0.87%
2024/03/06	0	0.00	40	65.40	64.70	-40	2,991	-1.34%
2024/03/04	20	64.10	0	0.00	64.10	20	2,941	0.68%
2024/03/01	0	0.00	1	64.30	63.90	-1	2,921	-0.03%
2024/02/29	22.1	63.84	5	64.20	64.30	17.1	2,931	0.58%
2024/02/27	0.1	63.80	0	0.00	64.00	0.1	2,922	0.00%
2024/02/26	1.1	64.74	61	63.99	64.80	-59.9	2,903	-2.06%
2024/02/23	62	62.31	0.1	62.50	61.90	61.9	2,833	2.18%
2024/02/22	1	62.80	3	63.17	62.90	-2	2,831	-0.07%
2024/02/21	1	61.80	0.2	61.80	62.00	0.8	2,847	0.03%
2024/02/20	0.1	61.50	0	0.00	61.40	0.1	2,877	0.00%
2024/02/19	0	0.00	1	62.10	62.30	-1	2,895	-0.03%
2024/02/16	0	0.00	1	61.80	61.70	-1	2,911	-0.03%
2024/02/15	0	58.00	1	59.00	59.50	-1	2,838	-0.03%
2024/02/05	1	56.70	0	0.00	57.20	1	3,016	0.03%
2024/02/01	1	56.00	0	0.00	55.90	1	3,158	0.03%
2024/01/26	0	0.00	1	57.20	56.60	-1	3,178	-0.03%
2024/01/25	0	57.00	0	0.00	56.80	0	3,182	0.00%
2024/01/24	0	57.20	0	0.00	57.10	0	3,194	0.00%
2024/01/19	0	56.20	0	0.00	56.10	0	3,213	0.00%
2024/01/16	0	56.90	0	0.00	56.80	0	3,177	0.00%
2024/01/15	0	57.00	0	0.00	57.10	0	3,170	0.00%
2024/01/10	0	0.00	6	56.80	56.50	-6	3,174	-0.19%
2024/01/08	0	58.60	2	57.90	57.80	-2	3,119	-0.06%
2024/01/04	0	0.00	5	57.40	57.70	-5	2,995	-0.17%
2024/01/03	0	59.10	0	0.00	58.80	0	2,962	0.00%
2024/01/02	0	59.70	4	59.75	59.50	-4	2,947	-0.13%
2023/12/29	1	58.80	1	59.50	59.40	0	2,931	0.00%
2023/12/28	0	59.00	0	0.00	59.00	0	2,921	0.00%
2023/12/27	0	0.00	1	59.50	59.60	-1	2,907	-0.03%
2023/12/26	0	0.00	1	58.30	58.60	-1	2,870	-0.03%
2023/12/25	2	58.50	0	0.00	58.10	2	2,862	0.07%
2023/12/22	1	59.30	0	0.00	59.30	1	2,838	0.04%
2023/12/21	2	60.35	7	60.69	60.60	-5	2,778	-0.18%
2023/12/20	22	60.85	41	60.52	60.20	-19	2,720	-0.70%
2023/12/18	1	57.90	0	0.00	58.10	1	2,467	0.04%
2023/12/14	19.5	60.71	4	60.03	59.50	15.5	2,421	0.64%
2023/12/13	4	60.83	9	59.99	62.80	-5	2,101	-0.24%
2023/12/06	1	56.80	0	0.00	56.80	1	2,014	0.05%
2023/12/05	6	55.25	0	0.00	55.10	6	2,039	0.29%
2023/12/04	7	56.51	14	56.40	56.20	-7	2,025	-0.35%
2023/12/01	7	55.97	0	0.00	55.70	7	2,039	0.34%
2023/11/30	2	54.70	5	55.20	55.30	-3	2,056	-0.15%
2023/11/27	2	54.20	0	0.00	54.50	2	2,043	0.10%
2023/11/22	0	0.00	2	56.70	56.60	-2	2,007	-0.10%
2023/11/21	0	0.00	3.1	56.45	56.40	-3.1	2,006	-0.15%
2023/11/20	2	57.40	0	0.00	56.70	2	1,992	0.10%
2023/11/17	3	58.00	1	57.10	58.20	2	1,951	0.10%
2023/11/16	3	56.73	35	57.00	56.80	-32	1,896	-1.69%
2023/11/15	0	0.00	9.1	56.95	56.40	-9.1	1,861	-0.49%
2023/11/14	3	56.20	4	56.15	56.20	-1	1,814	-0.06%
2023/11/13	39.1	56.38	42.2	56.51	55.90	-3.1	1,779	-0.17%
2023/11/10	15	53.73	2	54.30	53.70	13	1,556	0.84%
2023/11/08	1	50.00	0	0.00	50.20	1	1,466	0.07%
2023/11/03	1	49.75	4	50.50	49.75	-3	1,532	-0.20%
2023/11/02	0	0.00	0.1	49.85	50.10	-0.1	1,517	-0.01%
2023/11/01	0	0.00	0.2	50.00	49.75	-0.2	1,507	-0.01%
2023/10/31	22	49.27	0	0.00	49.40	22	1,496	1.47%
2023/10/30	2	48.40	0	0.00	49.25	2	1,471	0.14%
2023/10/23	0.1	47.50	0	0.00	47.05	0.1	1,492	0.01%
2023/10/16	0	0.00	2	49.15	48.80	-2	1,505	-0.13%
2023/10/12	2	48.00	0	0.00	48.15	2	1,522	0.13%
2023/10/06	1	47.70	0	0.00	47.35	1	1,528	0.07%
2023/10/03	2	47.60	0	0.00	47.35	2	1,653	0.12%
2023/09/27	1	46.95	0	0.00	47.35	1	1,777	0.06%
2023/09/25	2	48.20	0	0.00	48.50	2	1,777	0.11%
2023/09/22	1	47.95	0	0.00	48.00	1	1,775	0.06%
2023/09/21	3	48.27	1	48.50	48.55	2	1,765	0.11%
2023/09/20	3	50.30	1	49.75	49.55	2	1,751	0.11%
2023/09/19	1	50.80	1.1	51.87	50.80	-0.1	1,731	0.00%
2023/09/18	1	51.80	7.1	51.80	51.80	-6.1	1,705	-0.36%
2023/09/15	0.1	51.40	10.1	51.40	51.50	-10	1,666	-0.60%
2023/09/14	0	0.00	4.2	51.34	51.30	-4.2	1,639	-0.26%
2023/09/13	15.5	50.56	15	50.41	50.80	0.5	1,572	0.03%
2023/09/11	12.1	47.63	10	46.85	46.85	2.1	1,392	0.15%
2023/09/07	0	0.00	4	46.51	47.00	-4	1,321	-0.30%
2023/09/06	12	46.35	9	46.74	46.80	3	1,314	0.23%
2023/09/05	7	45.55	23	45.01	46.00	-16	1,291	-1.24%
2023/09/04	0	0.00	10	44.14	44.30	-10	1,250	-0.80%
2023/09/01	1	44.05	0	0.00	44.30	1	1,249	0.08%
2023/08/29	2	44.15	0	0.00	44.25	2	1,250	0.16%
2023/08/23	0	0.00	0.5	44.45	44.75	-0.5	1,211	-0.04%
2023/08/18	1	44.85	21.5	44.86	45.00	-20.5	1,191	-1.72%
2023/08/17	5	45.10	45	44.99	45.15	-40	1,181	-3.39%
2023/08/16	10	44.60	0	0.00	44.65	10	1,159	0.86%
2023/08/15	0	0.00	6	45.15	44.55	-6	1,150	-0.52%
2023/08/14	5	44.18	0.8	43.10	43.35	4.2	1,113	0.38%
2023/08/11	5	44.00	3	44.50	43.90	2	1,083	0.18%
2023/07/31	3	42.90	0	0.00	42.35	3	1,345	0.22%
2023/07/28	2	42.23	2	42.60	42.95	0	1,361	0.00%
2023/07/21	0	0.00	4	41.50	41.50	-4	1,379	-0.29%
2023/07/14	0.2	41.15	0	0.00	40.75	0.2	1,375	0.01%
2023/07/13	2	41.20	0	0.00	41.20	2	1,378	0.15%
2023/07/12	0	0.00	1	42.15	41.95	-1	1,396	-0.07%
2023/07/11	2	40.83	0	0.00	40.85	2	1,409	0.14%
2023/07/10	0	0.00	13	45.10	44.95	-13	1,380	-0.94%
2023/07/07	10	45.10	2	45.30	44.65	8	1,341	0.60%
2023/07/06	0	0.00	4	45.63	45.50	-4	1,313	-0.30%
2023/07/05	2	45.35	3	45.28	45.10	-1	1,253	-0.08%
2023/07/04	2	44.20	3.2	44.55	44.75	-1.2	1,225	-0.09%
2023/07/03	0	0.00	4	44.20	44.20	-4	1,218	-0.33%
2023/06/30	0	0.00	1	43.70	43.65	-1	1,218	-0.08%
2023/06/28	0	0.00	3	42.92	42.85	-3	1,243	-0.24%
2023/06/27	1	43.10	0	0.00	42.85	1	1,264	0.08%
2023/06/26	0	0.00	1	43.35	43.35	-1	1,279	-0.08%
2023/06/21	1	43.15	0	0.00	43.15	1	1,302	0.08%
2023/06/20	0	0.00	1	43.30	43.30	-1	1,319	-0.08%
2023/06/16	2	43.10	0	0.00	43.00	2	1,405	0.14%
2023/06/15	3	43.45	5	43.50	43.40	-2	1,460	-0.14%
2023/06/14	1	43.40	6	43.34	43.40	-5	1,456	-0.34%
2023/06/09	0	0.00	2	42.65	42.75	-2	1,444	-0.14%
2023/06/01	0	0.00	6	41.63	41.80	-6	1,446	-0.41%
2023/05/30	3	41.60	4	41.38	41.25	-1	1,452	-0.07%
2023/05/29	0	0.00	1	41.50	41.50	-1	1,443	-0.07%
2023/05/24	1	40.95	0	0.00	40.95	1	1,431	0.07%
2023/05/23	0	0.00	2	40.98	41.20	-2	1,428	-0.14%
2023/05/22	0	0.00	2	40.80	40.80	-2	1,421	-0.14%
2023/05/19	0	0.00	1	40.30	40.35	-1	1,418	-0.07%
2023/05/16	1	40.25	0	0.00	40.25	1	1,391	0.07%
2023/05/15	0	0.00	1	40.50	40.40	-1	1,381	-0.07%
2023/05/12	5	40.21	0	0.00	40.80	5	1,374	0.36%
2023/05/11	9	40.76	7	40.01	40.00	2	1,346	0.15%
2023/05/10	46	43.33	0	0.00	42.80	46	1,252	3.67%
2023/05/09	16.2	46.79	23	46.82	47.45	-6.9	1,109	-0.62%
2023/05/08	4	45.63	5	45.84	45.50	-1	1,032	-0.10%
2023/05/05	2	45.70	0	0.00	45.45	2	1,024	0.20%
2023/05/04	3	45.28	3	45.47	45.65	0	1,024	0.00%
2023/05/03	3	44.70	1	45.35	45.35	2	1,000	0.20%
2023/05/02	1	44.75	0	0.00	44.55	1	958	0.10%
2023/04/27	0	0.00	4	44.06	44.25	-4	932	-0.43%
2023/04/26	0	0.00	2	43.18	43.60	-2	915	-0.22%
2023/04/25	2	43.25	0	0.00	43.25	2	909	0.22%
2023/04/20	5	44.30	0	0.00	44.30	5	876	0.57%
2023/04/17	2	44.90	0	0.00	44.95	2	831	0.24%
2023/04/13	0	0.00	1	45.20	45.15	-1	752	-0.13%
2023/04/12	19	44.75	4	44.95	45.00	15	725	2.07%
2023/04/11	10	44.70	0	0.00	44.45	10	701	1.42%
2023/04/10	11	44.00	0	0.00	44.20	11	689	1.59%
2023/03/31	1	44.25	0	0.00	44.30	1	671	0.15%
2023/03/30	0	0.00	1	44.45	44.15	-1	660	-0.15%
2023/03/28	0	0.00	2	43.80	43.50	-2	634	-0.32%
2023/03/27	1	44.45	0	0.00	44.40	1	606	0.16%
2023/03/24	1	44.50	3	44.23	44.10	-2	585	-0.34%
2023/03/23	1	43.75	1	43.80	43.80	0	568	0.00%
2023/03/22	0	0.00	8	43.69	43.60	-8	554	-1.44%
2023/03/21	5	43.20	4	43.05	43.55	1	520	0.19%
2023/03/20	0	0.00	18	41.45	42.05	-18	463	-3.88%
2023/03/17	0	0.00	1	39.50	39.50	-1	418	-0.24%
2023/03/16	2	39.00	0	0.00	38.90	2	417	0.48%
2023/03/13	5	39.12	0	0.00	39.40	5	427	1.17%
2023/03/10	5	39.87	0	0.00	39.70	5	431	1.16%
2023/03/09	6	40.26	1	40.50	40.15	5	441	1.13%
2023/03/08	2	40.50	0	0.00	40.70	2	440	0.45%
2023/02/15	0	0.00	2	38.80	38.80	-2	532	-0.38%
2023/02/14	0	0.00	1	38.65	38.65	-1	578	-0.17%
2023/02/09	2	38.55	0	0.00	38.65	2	610	0.33%
2023/02/08	1	39.05	1	39.20	39.10	0	606	0.00%
2023/02/06	1	38.90	2	39.40	38.85	-1	615	-0.16%
2023/02/03	4	39.20	0	0.00	39.25	4	628	0.64%
2023/01/10	1	38.00	0	0.00	38.00	1	657	0.15%
2023/01/09	0	0.00	0.2	38.60	38.80	-0.2	651	-0.03%
2023/01/06	1	38.45	0	0.00	38.40	1	659	0.15%
2022/12/28	1	38.05	0	0.00	37.70	1	696	0.14%
2022/12/23	2	39.03	0	0.00	39.25	2	716	0.28%
2022/12/20	1	39.60	0	0.00	39.60	1	740	0.14%
2022/12/14	0	0.00	1	40.75	40.95	-1	788	-0.13%
2022/12/09	1	41.65	2	41.23	40.75	-1	890	-0.11%
2022/12/07	1	39.45	0	0.00	39.45	1	922	0.11%
2022/12/06	0	0.00	1	40.95	41.00	-1	950	-0.11%
2022/12/02	0	0.00	2	40.85	41.00	-2	1,021	-0.20%
2022/12/01	2	40.60	1	40.60	40.60	1	1,010	0.10%
2022/11/30	2	41.45	0	41.50	41.35	2	994	0.20%
2022/11/29	0	0.00	1	41.55	41.55	-1	988	-0.10%
2022/11/25	1	40.75	1	40.85	40.80	0	975	0.00%
2022/11/18	0	0.00	4	40.93	40.70	-4	1,016	-0.39%
2022/11/14	0	0.00	2	40.40	40.35	-2	984	-0.20%
2022/11/10	3	40.65	0.1	39.96	40.25	2.9	954	0.30%
2022/11/04	0	0.00	1	38.50	38.50	-1	965	-0.10%
2022/11/02	0	0.00	1	37.70	37.70	-1	1,060	-0.09%
2022/11/01	0	0.00	6	36.93	37.35	-6	1,066	-0.56%
2022/10/31	3	35.92	1	36.10	36.10	2	1,062	0.19%
2022/10/25	0	0.00	1	35.40	35.25	-1	1,082	-0.09%
2022/10/24	0.1	35.40	0	0.00	35.40	0.1	1,097	0.01%
2022/10/13	1	34.05	4	34.43	34.40	-3	1,144	-0.26%
2022/10/12	0	0.00	5	35.70	36.05	-5	1,143	-0.44%
2022/09/29	0	0.00	2	36.10	35.95	-2	1,262	-0.16%
2022/09/28	2	35.13	0	0.00	35.10	2	1,259	0.16%
2022/09/26	2	36.95	0	0.00	36.80	2	1,236	0.16%
2022/09/23	1	38.15	0	0.00	38.05	1	1,232	0.08%
2022/09/22	1	39.50	0	0.00	39.30	1	1,219	0.08%
2022/09/21	1	40.15	0	0.00	39.60	1	1,208	0.08%
2022/09/20	0	0.00	14	41.54	40.85	-14	1,180	-1.19%
2022/09/19	2	41.70	3	41.52	41.60	-1	1,142	-0.09%
2022/09/16	0	0.00	4	40.80	40.80	-4	1,105	-0.36%
2022/09/15	4	40.35	0	0.00	40.40	4	1,070	0.37%
2022/09/14	0	0.00	2	40.10	40.25	-2	1,041	-0.19%
2022/09/13	10	40.15	1	40.75	39.80	9	1,021	0.88%
2022/09/08	0	0.00	4	39.05	39.10	-4	962	-0.42%
2022/08/30	0	0.00	1	38.20	38.20	-1	888	-0.11%
2022/08/29	0	0.00	10	37.33	37.55	-10	882	-1.13%
2022/08/26	10	39.03	11	39.02	38.65	-1	876	-0.11%
2022/08/22	0	0.00	1	37.40	37.30	-1	823	-0.12%
2022/08/17	0	0.00	3	37.42	37.50	-3	817	-0.37%
2022/08/16	0	0.00	4	37.58	37.60	-4	812	-0.49%
2022/08/15	3	37.05	17	37.57	37.60	-14	804	-1.74%
2022/08/12	6	38.26	0	0.00	38.10	6	787	0.76%
2022/08/11	9	38.29	0	0.00	38.10	9	780	1.15%
2022/08/10	2	39.35	2	41.10	41.10	0	728	0.00%
2022/08/03	0	0.00	2	37.40	36.45	-2	613	-0.33%
2022/08/01	0	0.00	1	38.55	38.50	-1	608	-0.16%
2022/07/29	1	38.20	0	0.00	38.40	1	607	0.16%
2022/07/22	4	38.45	4	38.50	38.40	0	573	0.00%
2022/07/18	0	0.00	2	37.50	37.50	-2	516	-0.39%
2022/07/15	11	38.46	4	38.65	38.40	7	500	1.40%
2022/07/14	2	38.35	2	38.50	38.20	0	422	0.00%
2022/07/12	1	35.25	0	0.00	35.25	1	373	0.27%
2022/07/11	0	0.00	1	36.25	36.50	-1	371	-0.27%
2022/07/08	2	35.70	0	0.00	35.60	2	366	0.55%
2022/07/06	0	0.00	5	33.70	33.80	-5	351	-1.42%
2022/07/04	2	33.75	0	0.00	33.80	2	351	0.57%
2022/06/29	5	35.60	0	0.00	35.65	5	336	1.49%
2022/06/27	5	35.97	5	36.30	36.40	0	355	0.00%
2022/06/16	2	37.20	0	0.00	36.30	2	372	0.54%
2022/05/17	0	0.00	1	35.90	36.70	-1	418	-0.24%
2022/05/11	1	35.45	0	0.00	35.50	1	429	0.23%
2022/05/10	1	34.25	1	36.20	36.25	0	429	0.00%
2022/05/09	1	35.25	0	0.00	35.20	1	423	0.24%
2022/05/03	1	37.30	0	0.00	36.95	1	423	0.24%
2022/04/29	0	0.00	1	37.60	37.85	-1	424	-0.24%
2022/04/27	2	35.20	1	36.30	36.50	1	435	0.23%
2022/04/21	1	39.25	0	0.00	39.10	1	434	0.23%
2022/04/19	10	39.70	0	0.00	39.60	10	436	2.29%
2022/04/15	1	40.75	0	0.00	40.40	1	447	0.22%
2022/03/25	1	41.80	0	0.00	41.80	1	715	0.14%
2022/03/24	0	0.00	3	42.35	41.95	-3	728	-0.41%
2022/03/16	1	39.90	3	39.97	40.20	-2	806	-0.25%
2022/03/15	1	39.70	0	0.00	39.70	1	841	0.12%
2022/03/14	0	0.00	1	40.85	40.90	-1	970	-0.10%
2022/03/09	0	0.00	1	39.55	39.55	-1	1,164	-0.09%
2022/03/08	1	39.00	0	0.00	38.90	1	1,186	0.08%
2022/03/07	2	39.00	0	0.00	38.90	2	1,244	0.16%
2022/03/04	1	40.85	0	0.00	40.85	1	1,273	0.08%
2022/03/01	0	0.00	1	41.65	41.65	-1	1,293	-0.08%
2022/02/24	2	40.98	0	0.00	40.40	2	1,294	0.15%
2022/02/22	2	42.20	0	0.00	42.15	2	1,285	0.16%
2022/02/10	0	0.00	2	44.75	44.60	-2	1,306	-0.15%
2022/01/25	10	43.15	0	0.00	43.15	10	1,297	0.77%
2022/01/24	0	0.00	8	44.00	44.00	-8	1,294	-0.62%
2022/01/20	0	0.00	1	45.70	45.80	-1	1,285	-0.08%
2022/01/18	0	0.00	3	46.00	46.00	-3	1,280	-0.23%
2022/01/14	1	45.10	0	0.00	45.00	1	1,279	0.08%
2022/01/12	1	46.00	0	0.00	46.30	1	1,298	0.08%
2022/01/10	0	0.00	20	46.71	46.95	-20	1,293	-1.55%
2022/01/05	4	47.81	1	48.25	47.65	3	1,272	0.24%
2022/01/04	5	49.02	0	0.00	48.80	5	1,248	0.40%
2022/01/03	8	48.58	7	48.83	48.85	1	1,180	0.08%
2021/12/30	5	46.83	9	47.35	47.70	-4	1,136	-0.35%
2021/12/29	4	46.28	3	46.55	46.75	1	1,114	0.09%
2021/12/28	8	45.44	9	46.30	46.60	-1	1,106	-0.09%
2021/12/27	1	44.30	0	0.00	44.90	1	1,081	0.09%
2021/12/24	2	45.00	2	44.40	44.45	0	1,080	0.00%
2021/12/23	5	45.22	5	45.00	45.00	0	1,067	0.00%
2021/12/22	0	0.00	1	44.95	45.00	-1	1,059	-0.09%
2021/12/21	11	44.37	0	0.00	44.70	11	1,050	1.05%
2021/12/20	6	45.24	6	44.44	44.40	0	1,046	0.00%
2021/12/17	5	45.70	5	45.53	45.35	0	1,041	0.00%
2021/12/16	1	45.70	15	45.57	45.50	-14	1,043	-1.34%
2021/12/14	5	45.25	0	0.00	44.95	5	1,025	0.49%
2021/12/13	5	46.81	0	0.00	46.50	5	1,005	0.50%
2021/12/09	3	49.40	4	48.79	48.75	-1	964	-0.10%
2021/12/08	23	49.13	26	49.08	49.30	-3	929	-0.32%
2021/12/07	12	48.24	65	50.24	50.30	-53	800	-6.62%
2021/12/06	1	46.20	0	0.00	45.80	1	632	0.16%
2021/12/03	0	0.00	1	45.75	46.45	-1	626	-0.16%
2021/12/02	2	46.53	0	0.00	45.90	2	615	0.32%
2021/12/01	29	47.03	4	46.65	46.95	25	594	4.20%
2021/11/30	2	46.50	3	44.63	46.40	-1	534	-0.19%
2021/11/29	2	42.15	2	42.95	42.60	0	493	0.00%
2021/11/26	4	42.85	0	0.00	42.95	4	498	0.80%
2021/11/25	6	44.10	1	44.25	44.25	5	490	1.02%
2021/11/24	4	42.75	0	0.00	43.25	4	483	0.83%
2021/11/23	1	43.05	0	0.00	43.00	1	484	0.21%
2021/11/19	3	43.77	0	0.00	43.85	3	496	0.60%
2021/11/17	2	43.88	0	0.00	44.35	2	495	0.40%
2021/11/16	1	43.85	2	43.55	43.85	-1	492	-0.20%
2021/11/15	2	42.75	0	0.00	42.70	2	509	0.39%
2021/11/11	2	42.85	0	0.00	42.25	2	547	0.37%
2021/11/08	0	0.00	20	42.93	43.10	-20	636	-3.14%
2021/11/05	5	42.90	1	42.90	42.95	4	652	0.61%
2021/10/28	0	0.00	5	44.45	44.50	-5	755	-0.66%
2021/10/21	0	0.00	1	45.95	45.95	-1	967	-0.10%
2021/10/20	6	44.80	7	44.99	44.70	-1	1,045	-0.10%
2021/10/15	2	42.93	0	0.00	42.85	2	1,344	0.15%
2021/10/08	1	43.60	0	0.00	43.60	1	1,409	0.07%
2021/10/07	0	0.00	4	44.08	44.45	-4	1,439	-0.28%
2021/10/04	1	42.45	0	0.00	42.65	1	1,534	0.07%
2021/10/01	3	43.92	0	0.00	43.50	3	1,536	0.20%
2021/09/30	2	44.60	0	0.00	44.70	2	1,544	0.13%
2021/09/29	0	0.00	1	45.40	44.85	-1	1,550	-0.06%
2021/09/23	0	0.00	1	44.95	45.90	-1	1,587	-0.06%
2021/09/22	1	43.50	0	0.00	43.80	1	1,587	0.06%
2021/09/14	0	0.00	1	45.70	45.35	-1	1,615	-0.06%
2021/09/13	3	45.55	0	0.00	45.85	3	1,614	0.19%
2021/09/10	2	45.80	0	0.00	46.00	2	1,627	0.12%
2021/09/08	1	46.05	0	0.00	45.85	1	1,642	0.06%
2021/09/06	2	48.80	0	0.00	48.00	2	1,648	0.12%
2021/09/03	0	0.00	1	48.85	48.75	-1	1,646	-0.06%
2021/09/02	1	48.80	0	0.00	48.00	1	1,644	0.06%
2021/09/01	4	48.20	0	0.00	48.85	4	1,647	0.24%
2021/08/31	2	47.10	2	47.60	47.60	0	1,650	0.00%
2021/08/25	5	47.90	0	0.00	48.00	5	1,771	0.28%
2021/08/24	9	47.55	0	0.00	47.60	9	1,780	0.51%
2021/08/23	7	47.65	0	0.00	47.85	7	1,786	0.39%
2021/08/20	0	0.00	1	46.80	46.60	-1	1,786	-0.06%
2021/08/19	2	46.85	0	0.00	46.60	2	1,782	0.11%
2021/08/18	1	47.00	2	48.18	48.85	-1	1,765	-0.06%
2021/08/17	1	48.95	1	47.85	47.85	0	1,753	0.00%
2021/08/16	6	47.84	0	0.00	48.45	6	1,748	0.34%
2021/08/11	2	51.10	0	0.00	51.00	2	1,714	0.12%
2021/08/10	4	51.63	0	0.00	51.70	4	1,732	0.23%
2021/08/06	2	54.50	0	0.00	54.60	2	1,734	0.12%
2021/08/05	5	55.70	0	0.00	55.70	5	1,740	0.29%
2021/08/04	7	57.31	4	56.98	56.80	3	1,794	0.17%
2021/08/03	0	0.00	2	57.30	57.40	-2	1,800	-0.11%
2021/08/02	0	0.00	2	56.50	56.40	-2	1,790	-0.11%
2021/07/30	8	55.99	1	57.20	55.30	7	1,777	0.39%
2021/07/29	8	53.96	6	54.48	54.50	2	1,735	0.12%
2021/07/28	5	55.30	1	56.10	55.80	4	1,734	0.23%
2021/07/27	3	58.50	24	57.89	57.60	-21	1,731	-1.21%
2021/07/26	1	57.60	0	58.00	57.90	1	1,699	0.06%
2021/07/23	13	58.68	13	57.89	59.10	0	1,619	0.00%
2021/07/22	24	55.37	15	56.87	57.50	9	1,426	0.63%
2021/07/20	5	52.00	0	0.00	51.80	5	1,337	0.37%
2021/07/19	0	0.00	3	53.50	53.50	-3	1,336	-0.22%
2021/07/15	0	0.00	15	55.43	55.00	-15	1,344	-1.12%
2021/07/13	10	53.90	2	53.70	52.50	8	1,298	0.62%
2021/07/12	8	50.00	10	50.00	50.00	-2	1,252	-0.16%
2021/07/09	5	50.80	0	0.00	50.50	5	1,229	0.41%
2021/07/06	1	52.00	0	0.00	52.00	1	1,276	0.08%
2021/07/05	5	53.00	23	52.30	52.90	-18	1,298	-1.39%
2021/07/01	12	52.28	0	0.00	52.10	12	1,318	0.91%
2021/06/24	0	0.00	0	54.50	53.80	0	1,377	0.00%
2021/06/23	1	54.40	0	0.00	54.60	1	1,392	0.07%
2021/06/22	2	52.90	0	0.00	52.40	2	1,437	0.14%
2021/06/21	8	53.21	0	0.00	52.90	8	1,553	0.52%
2021/06/18	5	54.20	0	0.00	54.20	5	1,614	0.31%
2021/06/17	6	54.17	1	54.90	54.50	5	1,692	0.30%
2021/06/16	8	54.79	4	54.58	54.70	4	1,755	0.23%
2021/06/15	0	0.00	6	55.30	55.90	-6	1,798	-0.33%
2021/06/09	1	55.90	0	0.00	55.40	1	1,917	0.05%
2021/06/07	6	56.55	0	0.00	57.10	6	1,922	0.31%
2021/06/04	3	57.67	0	58.60	57.80	3	1,914	0.16%
2021/06/03	20	58.95	10	56.70	58.90	10	1,873	0.54%
2021/06/01	4	56.80	5	56.56	56.40	-1	1,826	-0.05%
2021/05/31	1	55.60	1	55.40	55.40	0	1,821	0.00%
2021/05/27	5	56.00	0	0.00	55.60	5	1,854	0.27%
2021/05/26	5	56.40	0	0.00	56.50	5	1,869	0.27%
2021/05/21	0	0.00	1	56.00	56.30	-1	1,946	-0.05%
2021/05/17	1	47.60	6	47.50	47.55	-5	1,992	-0.25%
2021/05/14	0	0.00	5	53.18	52.10	-5	1,983	-0.25%
2021/05/13	0	0.00	2	53.20	53.40	-2	1,995	-0.10%
2021/05/12	8	53.29	4	54.80	54.40	4	2,013	0.20%
2021/05/11	4	59.20	2	58.10	58.10	2	1,985	0.10%
2021/05/10	1	62.10	0	0.00	61.00	1	2,009	0.05%
2021/05/07	6	61.68	0	0.00	62.30	6	2,154	0.28%
2021/05/05	1	60.70	2	60.90	62.50	-1	2,648	-0.04%
2021/05/04	1	59.00	0	0.00	58.20	1	2,676	0.04%
2021/04/29	0	0.00	11	63.27	63.10	-11	2,668	-0.41%
2021/04/27	0	0.00	4	64.30	64.50	-4	2,735	-0.15%
2021/04/26	0	0.00	1	63.30	63.20	-1	2,801	-0.04%
2021/04/22	2	63.20	8	62.90	62.70	-6	2,986	-0.20%
2021/04/19	5.1	63.21	0	0.00	63.90	5.1	3,074	0.17%
2021/04/16	0.1	64.00	0	0.00	64.00	0.1	3,083	0.00%
2021/04/15	0	0.00	7	64.46	64.50	-7	3,088	-0.23%
2021/04/14	3	63.77	18	62.94	63.40	-15	3,106	-0.48%
2021/04/13	5	64.90	0.7	64.50	64.10	4.3	3,112	0.14%
2021/04/12	9	65.51	1	65.80	65.30	8	3,118	0.26%
2021/04/09	11	66.07	0	0.00	65.90	11	3,114	0.35%
2021/04/08	8	66.49	0	0.00	66.70	8	3,110	0.26%
2021/04/07	7	66.01	2	66.20	66.40	5	3,100	0.16%
2021/04/06	15	65.47	14	66.16	66.40	1	3,091	0.03%
2021/04/01	13	65.08	0	0.00	65.10	13	3,087	0.42%
2021/03/31	0	0.00	6	66.45	66.20	-6	3,096	-0.19%
2021/03/30	0	0.00	1	66.30	65.80	-1	3,170	-0.03%
2021/03/29	3	65.70	0	0.00	65.70	3	3,223	0.09%
2021/03/25	10	65.10	2	64.80	64.80	8	3,223	0.25%
2021/03/24	13	67.25	6	67.80	66.60	7	3,182	0.22%
2021/03/23	5	70.00	3	69.90	70.60	2	3,079	0.06%
2021/03/22	4	70.18	7	69.31	69.10	-3	3,030	-0.10%
2021/03/19	2	70.25	4	69.58	69.80	-2	3,003	-0.07%
2021/03/18	5	68.78	5	69.26	69.20	0	2,957	0.00%
2021/03/17	8	68.39	2	67.80	68.20	6	2,960	0.20%
2021/03/16	5	67.60	27	68.03	67.90	-22	3,065	-0.72%
2021/03/12	1	65.10	0	0.00	65.10	1	3,084	0.03%
2021/03/10	5	63.50	7	64.07	64.00	-2	3,191	-0.06%
2021/03/09	0	0.00	1	63.30	64.30	-1	3,316	-0.03%
2021/03/08	2	63.70	0	0.00	64.00	2	3,441	0.06%
2021/03/04	2	64.80	0	0.00	64.50	2	3,606	0.06%
2021/03/03	0	0.00	1	63.50	65.50	-1	3,684	-0.03%
2021/03/02	2	65.10	0	0.00	64.70	2	3,694	0.05%
2021/02/26	0	0.00	10	65.96	65.90	-10	3,718	-0.27%
2021/02/25	6	66.07	4	65.93	65.80	2	3,769	0.05%
2021/02/24	4	67.28	10	66.51	66.40	-6	3,841	-0.16%
2021/02/23	1	69.00	0	0.00	68.30	1	3,880	0.03%
2021/02/22	4	68.23	7	68.33	68.00	-3	3,975	-0.08%
2021/02/18	1	67.30	0	0.00	67.40	1	4,002	0.02%
2021/02/17	0	0.00	1	67.40	66.20	-1	4,053	-0.02%
2021/02/05	2	64.35	1	64.20	64.20	1	4,058	0.02%
2021/02/04	1	64.60	6	64.87	64.80	-5	4,109	-0.12%
2021/02/03	14	65.81	0	0.00	65.50	14	4,150	0.34%
2021/02/02	4	65.38	3	65.57	65.40	1	4,231	0.02%
2021/02/01	5	65.32	41	65.90	65.90	-36	4,302	-0.84%
2021/01/29	17	68.73	25	66.94	66.70	-8	4,422	-0.18%
2021/01/28	14	69.11	55	69.08	68.70	-41	4,302	-0.95%
2021/01/27	26	68.25	24	68.60	66.30	2	4,085	0.05%
2021/01/26	1	66.70	20	66.00	65.80	-19	3,880	-0.49%
2021/01/25	1	65.30	0	0.00	65.50	1	3,849	0.03%
2021/01/22	0	0.00	4	65.30	65.60	-4	3,871	-0.10%
2021/01/21	6	64.62	7	65.06	64.20	-1	3,892	-0.03%
2021/01/20	7	63.59	3	65.50	63.80	4	3,926	0.10%
2021/01/19	4	66.60	16	67.71	66.90	-12	3,938	-0.30%
2021/01/18	17	66.50	10.1	66.61	66.90	6.9	3,929	0.18%
2021/01/15	6	65.67	7	65.64	65.90	-1	3,882	-0.03%
2021/01/14	2	64.45	27	64.75	65.30	-25	3,933	-0.64%
2021/01/13	1	62.40	3	62.93	62.00	-2	4,401	-0.05%
2021/01/12	1	62.00	0	0.00	61.30	1	4,438	0.02%
2021/01/11	4	63.05	4	63.45	62.30	0	4,486	0.00%
2021/01/08	3	61.67	2	61.70	61.70	1	4,584	0.02%
2021/01/07	5	61.70	1	62.00	62.10	4	4,695	0.09%
2021/01/06	17	62.32	13	63.25	62.20	4	4,805	0.08%
2021/01/05	7	63.09	1	63.10	63.00	6	4,934	0.12%
2021/01/04	3	64.30	1	64.10	64.20	2	4,964	0.04%
2020/12/31	3	64.40	5	64.76	64.90	-2	5,063	-0.04%
2020/12/30	8	63.73	2	63.80	63.80	6	5,149	0.12%
2020/12/29	8	64.74	2	65.00	64.40	6	5,215	0.12%
2020/12/28	0	0.00	2	64.40	64.80	-2	5,272	-0.04%
2020/12/25	13	64.88	2	65.55	64.70	11	5,363	0.21%
2020/12/24	4	66.18	28	66.03	65.80	-24	5,420	-0.44%
2020/12/23	2	63.05	4	63.98	64.70	-2	5,408	-0.04%
2020/12/22	2	62.00	1	62.80	61.00	1	5,497	0.02%
2020/12/21	1	62.10	2	62.25	62.30	-1	5,671	-0.02%
2020/12/18	12	64.17	3	64.30	63.20	9	5,857	0.15%
2020/12/17	1	64.40	1	64.80	64.30	0	5,931	0.00%
2020/12/16	0	0.00	2	64.35	64.10	-2	6,066	-0.03%
2020/12/15	4	64.45	3	64.53	63.40	1	6,170	0.02%
2020/12/14	2	62.85	2	64.15	63.80	0	6,381	0.00%
2020/12/11	2	64.20	17	64.33	63.30	-15	6,513	-0.23%
2020/12/10	12	65.92	2	64.95	65.30	10	6,504	0.15%
2020/12/08	1	63.20	0	0.00	63.70	1	6,553	0.02%
2020/12/07	21	62.07	0	0.00	61.80	21	6,635	0.32%
2020/12/04	4	62.93	3	63.40	62.60	1	6,687	0.01%
2020/12/03	32	64.19	3	64.40	63.80	29	6,785	0.43%
2020/12/02	15	66.78	5	66.60	66.20	10	6,765	0.15%
2020/12/01	8	69.63	1	69.50	69.10	7	6,766	0.10%
2020/11/30	5	71.30	12	71.52	70.50	-7	6,897	-0.10%
2020/11/27	10	69.91	7	70.74	69.50	3	6,956	0.04%
2020/11/26	2	69.95	0	0.00	69.40	2	7,336	0.03%
2020/11/25	4	70.43	4	70.58	69.70	0	7,796	0.00%
2020/11/24	10	70.77	4	71.28	70.40	6	7,972	0.08%
2020/11/23	3	70.60	9	71.16	71.50	-6	8,254	-0.07%
2020/11/20	0	0.00	5	70.14	69.60	-5	8,466	-0.06%
2020/11/19	18	70.04	13	70.95	68.80	5	8,941	0.06%
2020/11/18	2	69.15	4	69.18	69.80	-2	9,056	-0.02%
2020/11/17	9	68.54	2	68.95	68.40	7	9,244	0.08%
2020/11/16	4	69.40	3	69.77	68.70	1	9,482	0.01%
2020/11/13	2	68.80	4	69.13	69.10	-2	9,703	-0.02%
2020/11/12	2	68.40	18	68.97	68.00	-16	9,926	-0.16%
2020/11/11	4	68.48	2	69.05	67.90	2	10,340	0.02%
2020/11/10	14	69.00	14	69.49	68.10	0	10,724	0.00%
2020/11/09	18	68.86	3	69.43	68.90	15	11,240	0.13%
2020/11/06	6	68.50	14	69.23	67.70	-8	11,460	-0.07%
2020/11/04	0	0.00	1	66.80	66.80	-1	11,654	-0.01%
2020/11/02	0	0.00	1	64.40	64.40	-1	12,139	-0.01%
2020/10/30	0	0.00	3	64.90	64.00	-3	12,466	-0.02%
2020/10/29	11	65.15	3	64.40	65.00	8	12,730	0.06%
2020/10/28	12	66.65	5	66.64	66.20	7	12,750	0.05%
2020/10/27	9	66.38	7	66.91	68.00	2	12,776	0.02%
2020/10/26	2	67.35	0	0.00	66.90	2	13,043	0.02%
2020/10/23	2	68.55	3	69.17	69.40	-1	13,250	-0.01%
2020/10/22	17	68.77	7	69.00	68.40	10	13,282	0.08%
2020/10/21	32	73.91	36	73.34	69.50	-4	13,215	-0.03%
2020/10/20	1	70.30	13	70.86	71.00	-12	12,729	-0.09%
2020/10/19	2	69.40	4	70.15	70.10	-2	12,720	-0.02%
2020/10/16	15	68.35	13	69.26	68.60	2	12,720	0.02%
2020/10/15	9	70.07	3	70.73	68.50	6	12,628	0.05%
2020/10/14	5	70.94	9	71.62	71.90	-4	12,530	-0.03%
2020/10/13	2	70.20	10	70.94	70.20	-8	12,454	-0.06%
2020/10/08	12	68.58	4	68.88	68.90	8	12,348	0.06%
2020/10/07	3	69.60	5	69.22	69.50	-2	12,275	-0.02%
2020/10/06	6	66.65	1	67.00	66.40	5	12,241	0.04%
2020/10/05	0	0.00	3	66.37	66.70	-3	12,298	-0.02%
2020/09/30	7	61.96	8	63.16	65.20	-1	12,311	-0.01%
2020/09/29	3	64.03	4	63.85	63.70	-1	12,351	-0.01%
2020/09/28	13	65.22	10	65.90	65.20	3	12,376	0.02%
2020/09/25	22	64.32	5	64.48	65.00	17	12,408	0.14%
2020/09/24	60	69.51	24	69.68	68.00	36	12,452	0.29%
2020/09/23	3	71.60	12	70.97	71.90	-9	12,462	-0.07%
2020/09/22	29	69.36	1	70.50	68.60	28	12,353	0.23%
2020/09/21	56	69.41	29	71.08	71.20	27	12,464	0.22%
2020/09/18	17	71.92	9	72.92	70.60	8	12,363	0.06%
2020/09/17	67	72.94	82	72.49	71.10	-15	12,289	-0.12%
2020/09/16	3	71.30	16	70.46	70.30	-13	12,113	-0.11%
2020/09/15	3	67.60	3	68.90	66.80	0	12,036	0.00%
2020/09/14	9	66.71	3	68.10	68.10	6	12,215	0.05%
2020/09/11	13	68.70	3	67.07	66.60	10	12,511	0.08%
2020/09/10	25	71.68	19	70.85	69.50	6	12,547	0.05%
2020/09/09	35	70.49	31	69.65	71.00	4	12,540	0.03%
2020/09/08	10	70.31	8	71.00	70.20	2	12,480	0.02%
2020/09/07	8	70.19	3	71.20	68.50	5	12,342	0.04%
2020/09/04	5	70.10	4	69.03	70.50	1	12,320	0.01%
2020/09/03	3	71.10	1	69.80	70.50	2	12,474	0.02%
2020/09/02	6	73.30	3	72.30	73.00	3	12,380	0.02%
2020/09/01	11	75.49	18	75.78	72.50	-7	12,242	-0.06%
2020/08/31	28	73.47	21	73.78	73.50	7	11,881	0.06%
2020/08/28	5	68.72	12	68.44	69.30	-7	11,452	-0.06%
2020/08/27	12	69.93	18	69.64	66.80	-6	11,349	-0.05%
2020/08/26	4	68.53	7	67.81	68.10	-3	11,088	-0.03%
2020/08/25	27	68.01	24	68.34	68.00	3	10,874	0.03%
2020/08/24	15	63.85	15	62.52	63.90	0	10,490	0.00%
2020/08/21	10	63.14	8	64.35	62.80	2	10,397	0.02%
2020/08/20	10	61.84	26	61.88	62.60	-16	10,254	-0.16%
2020/08/19	22	67.29	16	66.16	65.30	6	10,087	0.06%
2020/08/18	9	69.24	8	69.55	67.40	1	9,851	0.01%
2020/08/17	22	69.52	15	70.03	72.50	7	9,610	0.07%
2020/08/14	11	66.75	38	65.64	68.40	-27	9,199	-0.29%
2020/08/13	23	62.90	20	63.05	62.20	3	8,769	0.03%
2020/08/12	2	56.25	15	57.97	59.00	-13	8,148	-0.16%
2020/08/11	1	53.80	2	54.50	53.70	-1	7,837	-0.01%
2020/08/10	0	0.00	3	53.77	54.50	-3	7,687	-0.04%
2020/08/07	12	53.68	12.5	53.15	53.80	-0.5	7,532	-0.01%
2020/08/06	5	52.20	4	51.90	50.80	1	7,271	0.01%
2020/08/05	18	49.93	32	50.85	52.40	-14	7,014	-0.20%
2020/08/04	15	48.32	24	49.46	47.65	-9	6,718	-0.13%
2020/08/03	2	46.80	1	46.45	46.90	1	6,440	0.02%
2020/07/31	2	46.75	3	46.92	46.55	-1	6,389	-0.02%
2020/07/30	6	47.13	11	47.53	46.75	-5	6,358	-0.08%
2020/07/29	9	45.88	29	44.55	46.50	-20	6,142	-0.33%
2020/07/28	10	41.90	0	0.00	42.95	10	5,892	0.17%
2020/07/24	2	41.60	2	42.55	41.65	0	5,849	0.00%
2020/07/23	11	41.89	0	0.00	41.85	11	5,884	0.19%
2020/07/22	1	41.80	8	42.33	42.20	-7	5,902	-0.12%
2020/07/20	10	38.50	10	39.30	40.00	0	5,885	0.00%
2020/07/17	11	39.85	17	40.19	39.30	-6	5,909	-0.10%
2020/07/16	13	39.07	10	38.70	39.45	3	5,928	0.05%
2020/07/15	2	39.93	0	0.00	39.80	2	5,889	0.03%
2020/07/14	10	41.16	5	42.33	40.80	5	5,915	0.08%
2020/07/13	14	42.08	2	43.00	41.75	12	5,899	0.20%
2020/07/10	60	42.30	13	42.95	41.70	47	5,862	0.80%
2020/07/09	12	44.24	10	44.49	44.95	2	5,790	0.03%
2020/07/08	22	43.97	32	44.12	44.75	-10	5,739	-0.17%
2020/07/07	11	42.50	14	43.29	42.75	-3	5,627	-0.05%
2020/07/06	0	0.00	2	41.80	42.80	-2	5,554	-0.04%
2020/07/03	15	42.18	20	42.43	41.75	-5	5,510	-0.09%
2020/07/02	2	41.48	9	41.53	41.25	-7	5,425	-0.13%
2020/07/01	1	39.70	1	39.30	39.30	0	5,310	0.00%
2020/06/30	0	0.00	14	39.58	40.10	-14	5,257	-0.27%
2020/06/29	9	37.94	13	37.77	37.80	-4	5,209	-0.08%
2020/06/24	3	37.67	5	37.28	37.15	-2	5,224	-0.04%
2020/06/23	3	37.88	8	38.26	37.50	-5	5,231	-0.10%
2020/06/19	24	37.99	2	39.25	37.85	22	5,180	0.42%
2020/06/18	5	38.27	81	38.88	39.45	-76	4,987	-1.52%
2020/06/17	7	35.72	31	35.91	35.90	-24	4,669	-0.51%
2020/06/16	1	34.40	3	34.65	34.55	-2	4,502	-0.04%
2020/06/15	1	33.55	0	0.00	33.15	1	4,405	0.02%
2020/06/12	1	33.25	1	32.30	33.30	0	4,416	0.00%
2020/06/11	21	34.47	8	34.36	33.65	13	4,454	0.29%
2020/06/10	24	36.04	15	36.40	35.55	9	4,425	0.20%
2020/06/09	1	37.15	6	36.49	36.65	-5	4,268	-0.12%
2020/06/08	0	0.00	1	35.55	35.65	-1	4,266	-0.02%
2020/06/05	10	36.26	6	36.42	35.50	4	4,345	0.09%
2020/06/04	0	0.00	16	35.85	35.85	-16	4,346	-0.37%
2020/06/03	17	35.60	3	35.48	34.90	14	4,323	0.32%
2020/06/02	11	34.53	12	34.82	35.05	-1	4,203	-0.02%
2020/06/01	2	35.28	9	35.51	35.50	-7	4,134	-0.17%
2020/05/29	16	36.03	10	36.04	36.15	6	4,056	0.15%
2020/05/28	2	34.40	44	34.87	35.00	-42	3,942	-1.07%
2020/05/27	6	33.60	7	33.64	33.45	-1	3,800	-0.03%
2020/05/26	1	33.35	14	33.79	33.25	-13	3,756	-0.35%
2020/05/25	5	32.58	1	32.55	32.80	4	3,677	0.11%
2020/05/22	1	31.20	2	32.20	31.20	-1	3,647	-0.03%
2020/05/21	10	31.84	12	30.77	31.90	-2	3,642	-0.05%
2020/05/15	21	28.95	0	0.00	28.85	21	3,583	0.59%
2020/05/14	14	30.36	0	0.00	29.90	14	3,546	0.39%
2020/05/13	1	31.65	1	32.05	31.60	0	3,513	0.00%
2020/05/12	0	0.00	16	32.72	32.35	-16	3,502	-0.46%
2020/05/11	21	32.12	0	0.00	32.00	21	3,488	0.60%
2020/05/08	0	0.00	10	33.65	32.80	-10	3,435	-0.29%
2020/05/07	13	33.00	0	0.00	33.25	13	3,423	0.38%
2020/05/06	20	33.17	2	33.65	33.20	18	3,421	0.53%
2020/05/05	4	34.04	16	33.81	34.00	-12	3,389	-0.35%
2020/05/04	12	32.34	0	0.00	32.20	12	3,290	0.36%
2020/04/29	0	0.00	1	34.20	33.40	-1	3,270	-0.03%
2020/04/28	0	0.00	13	33.50	33.30	-13	3,216	-0.40%
2020/04/27	0	0.00	17	31.76	32.20	-17	3,203	-0.53%
2020/04/24	0	0.00	10	31.35	31.00	-10	3,252	-0.31%
2020/04/23	1	31.40	11	31.49	31.65	-10	3,276	-0.31%
2020/04/22	0	0.00	21	30.87	30.80	-21	3,273	-0.64%
2020/04/21	12	30.91	152	29.92	29.50	-140	3,234	-4.33%	大賣/鉅額交易
2020/04/20	1	31.50	1	32.00	32.00	0	3,203	0.00%
2020/04/17	1	32.40	4	32.78	32.00	-3	3,225	-0.09%
2020/04/16	1	31.70	0	0.00	32.00	1	3,168	0.03%
2020/04/15	1	31.65	4	31.98	31.95	-3	3,167	-0.09%
2020/04/14	4	31.40	3	31.43	31.50	1	3,148	0.03%
2020/04/13	0	0.00	1	30.80	30.00	-1	3,105	-0.03%
2020/04/10	2	30.80	2	30.75	30.70	0	3,082	0.00%
2020/04/09	0	0.00	3	32.13	31.30	-3	3,082	-0.10%
2020/04/08	4	31.35	13	31.79	31.50	-9	3,068	-0.29%
2020/04/07	6	29.38	1	29.90	30.55	5	3,067	0.16%
2020/04/06	0	0.00	1	27.50	27.80	-1	2,988	-0.03%
2020/04/01	7	25.48	2	25.43	25.30	5	2,921	0.17%
2020/03/31	63	27.15	5	26.96	26.55	58	2,890	2.01%
2020/03/30	50	23.99	2	24.55	25.10	48	2,764	1.74%
2020/03/27	52	23.81	1	24.30	24.00	51	2,750	1.85%
2020/03/26	1	23.60	3	23.63	24.50	-2	2,734	-0.07%
2020/03/25	1	22.90	1	23.20	22.85	0	2,835	0.00%
2020/03/23	14	20.95	1	20.90	20.90	13	3,120	0.42%
2020/03/20	0	0.00	1	22.55	23.20	-1	3,200	-0.03%
2020/03/19	1	21.85	0	0.00	21.80	1	3,453	0.03%
2020/03/18	0	0.00	8	25.15	24.20	-8	3,747	-0.21%
2020/03/17	1	25.55	0	0.00	25.40	1	3,991	0.03%
2020/03/16	25	30.24	2	29.78	28.20	23	3,997	0.58%
2020/03/13	1	29.25	2	30.23	31.25	-1	3,945	-0.03%
2020/03/12	3	32.38	0	0.00	32.50	3	3,852	0.08%
2020/03/11	1	35.25	14	34.70	35.45	-13	3,867	-0.34%
2020/03/10	16	30.35	31	30.62	32.65	-15	3,761	-0.40%
2020/03/09	4	31.35	0	0.00	31.15	4	3,662	0.11%
2020/03/06	11	32.80	0	0.00	32.80	11	3,652	0.30%
2020/03/04	5	33.08	0	0.00	32.85	5	3,694	0.14%
2020/03/03	0	0.00	3	34.08	33.70	-3	3,706	-0.08%
2020/03/02	0	0.00	33	31.18	32.25	-33	3,682	-0.90%
2020/02/27	2	32.10	0	0.00	31.90	2	3,673	0.05%
2020/02/26	6	33.28	1	33.75	33.05	5	3,640	0.14%
2020/02/25	6	32.87	5	33.30	33.40	1	3,622	0.03%
2020/02/24	11	33.92	2	33.50	33.50	9	3,605	0.25%
2020/02/21	1	34.95	0	0.00	35.00	1	3,583	0.03%
2020/02/19	0	0.00	5	35.70	35.70	-5	3,622	-0.14%
2020/02/18	6	35.22	0	0.00	35.15	6	3,641	0.16%
2020/02/17	2	36.25	0	0.00	36.20	2	3,651	0.05%
2020/02/14	0	0.00	11	37.09	36.80	-11	3,669	-0.30%
2020/02/13	10	36.35	0	0.00	35.90	10	3,692	0.27%
2020/02/11	11	36.13	0	0.00	36.00	11	3,835	0.29%
2020/02/10	10	35.70	0	0.00	35.80	10	3,857	0.26%
2020/02/07	6	36.92	0	0.00	36.30	6	3,899	0.15%
2020/02/06	0	0.00	8	37.75	37.90	-8	3,939	-0.20%
2020/02/05	7	36.74	0	0.00	36.80	7	3,955	0.18%
2020/01/31	6	37.55	0	0.00	37.20	6	4,529	0.13%
2020/01/30	15	37.91	7	37.65	37.50	8	4,568	0.18%
2020/01/20	1	41.80	15	40.91	41.60	-14	4,567	-0.31%
2020/01/16	1	39.50	36	39.24	39.30	-35	4,610	-0.76%
2020/01/14	0	0.00	7	38.06	38.50	-7	4,783	-0.15%
2020/01/13	3	37.33	9	36.81	37.40	-6	4,853	-0.12%
2020/01/09	5	35.90	0	0.00	35.90	5	5,147	0.10%
2020/01/08	1	36.25	0	0.00	36.10	1	5,915	0.02%
2020/01/03	13	37.61	0	0.00	37.30	13	6,787	0.19%
2020/01/02	25	38.62	5	39.20	38.55	20	7,228	0.28%
2019/12/31	7	38.54	1	38.70	39.00	6	7,504	0.08%
2019/12/26	2	39.65	0	0.00	39.75	2	7,616	0.03%
2019/12/25	0	0.00	13	39.66	39.70	-13	7,639	-0.17%
2019/12/24	19	39.93	6	39.49	39.70	13	7,703	0.17%
2019/12/23	13	39.46	4	39.63	39.00	9	7,707	0.12%
2019/12/20	3	39.10	9	39.61	39.80	-6	7,716	-0.08%
2019/12/19	51	39.56	0	0.00	39.05	51	7,609	0.67%
2019/12/18	9	43.27	1	43.35	43.35	8	7,431	0.11%
2019/12/17	1	42.55	0	0.00	43.10	1	7,484	0.01%
2019/12/16	34	43.22	14	43.36	43.20	20	7,401	0.27%
2019/12/13	6	42.18	67	42.31	41.15	-61	7,155	-0.85%
2019/12/12	8	40.24	75	40.50	40.85	-67	6,894	-0.97%
2019/12/11	17	37.52	7	37.74	37.80	10	6,651	0.15%
2019/12/10	2	36.60	1	36.70	36.55	1	6,868	0.01%
2019/12/06	9	37.31	2	37.33	36.90	7	7,213	0.10%
2019/12/05	0	0.00	1	36.10	36.10	-1	7,134	-0.01%
2019/12/03	1	35.45	1	36.00	35.75	0	7,256	0.00%
2019/11/27	0	0.00	1	37.15	36.50	-1	7,443	-0.01%
2019/11/26	11	36.41	2	36.55	36.55	9	7,519	0.12%
2019/11/22	3	36.20	0	0.00	36.00	3	7,712	0.04%
2019/11/21	0	0.00	2	35.70	36.50	-2	7,819	-0.03%
2019/11/19	11	36.80	0	0.00	36.65	11	8,003	0.14%
2019/11/18	3	36.07	2	36.93	37.25	1	8,133	0.01%
2019/11/15	7	36.83	1	37.60	36.80	6	8,235	0.07%
2019/11/14	0	0.00	10	37.11	37.15	-10	8,468	-0.12%
2019/11/13	5	36.35	0	0.00	36.40	5	8,733	0.06%
2019/11/12	3	36.85	0	0.00	36.85	3	8,846	0.03%
2019/11/11	2	36.70	8	36.21	36.40	-6	9,150	-0.07%
2019/11/08	1	37.75	0	0.00	38.10	1	9,222	0.01%
2019/11/07	11	37.87	0	0.00	37.50	11	9,447	0.12%
2019/11/06	0	0.00	6	38.14	38.00	-6	9,661	-0.06%
2019/11/05	8	37.69	7.7	38.10	38.20	0.3	9,871	0.00%
2019/11/04	5	37.65	1	37.60	37.55	4	10,207	0.04%
2019/11/01	0	0.00	9	37.80	38.00	-9	10,398	-0.09%
2019/10/31	6	37.78	2	38.00	37.40	4	10,604	0.04%
2019/10/30	99	39.04	39	38.70	37.60	60	11,345	0.53%
2019/10/29	16	42.27	7	42.66	41.00	9	11,324	0.08%
2019/10/28	25	41.74	4	42.46	42.45	21	11,523	0.18%
2019/10/25	20	42.22	5	41.93	41.50	15	11,500	0.13%
2019/10/24	22	43.39	8	43.18	43.10	14	11,493	0.12%
2019/10/23	11	44.61	8	44.76	43.80	3	11,480	0.03%
2019/10/22	25	43.41	19	43.56	43.90	6	11,430	0.05%
2019/10/21	25	44.85	15	44.51	44.20	10	11,398	0.09%
2019/10/18	16	44.55	7	44.87	44.95	9	11,464	0.08%
2019/10/17	12	44.19	11	44.54	44.55	1	11,485	0.01%
2019/10/16	69	45.57	61	45.68	43.50	8	11,466	0.07%
2019/10/15	17	42.01	40.5	41.91	43.45	-23.5	10,853	-0.22%
2019/10/14	26	39.77	24	40.21	39.50	2	10,371	0.02%
2019/10/09	3	37.80	6	38.09	38.35	-3	10,313	-0.03%
2019/10/08	78	40.29	92	39.80	37.30	-14	10,275	-0.14%
2019/10/07	16	38.29	22	38.63	39.60	-6	9,884	-0.06%
2019/10/04	5	36.50	0	0.00	36.00	5	9,755	0.05%
2019/10/03	2	36.85	20	37.47	36.70	-18	9,868	-0.18%
2019/10/02	28	36.88	6	37.33	37.45	22	9,920	0.22%
2019/10/01	15	35.72	15	36.00	36.15	0	9,932	0.00%
2019/09/27	1	35.80	0	0.00	35.10	1	10,001	0.01%
2019/09/26	3	37.30	0	0.00	36.55	3	10,049	0.03%
2019/09/25	4	36.89	1	36.95	37.65	3	10,105	0.03%
2019/09/24	14	37.77	25	37.52	37.40	-11	10,136	-0.11%
2019/09/23	15	37.70	10	38.40	37.40	5	10,108	0.05%
2019/09/20	9	38.70	0	0.00	38.45	9	10,035	0.09%
2019/09/18	1	37.70	1	37.20	37.25	0	9,804	0.00%
2019/09/17	3	37.65	0	0.00	37.15	3	9,763	0.03%
2019/09/16	20	38.51	1	38.15	38.20	19	9,684	0.20%
2019/09/12	13	40.60	63	40.33	39.20	-50	9,625	-0.52%
2019/09/11	31	38.89	11	39.02	39.00	20	9,314	0.21%
2019/09/10	5	36.30	4	36.09	37.65	1	9,092	0.01%
2019/09/09	1	36.85	0	0.00	36.90	1	8,909	0.01%
2019/09/06	1	37.35	0	0.00	37.35	1	8,868	0.01%
2019/09/04	1	36.70	0	0.00	36.65	1	8,716	0.01%
2019/09/03	2	37.15	6	37.28	37.20	-4	8,612	-0.05%
2019/08/30	4	37.56	3	38.35	37.30	1	8,486	0.01%
2019/08/29	6	37.03	5	36.85	37.05	1	8,397	0.01%
2019/08/28	15	38.10	5	39.00	38.05	10	8,289	0.12%
2019/08/27	1	37.55	1	37.70	37.15	0	8,125	0.00%
2019/08/26	9	37.73	10	38.06	37.00	-1	8,056	-0.01%
2019/08/23	6	40.18	3	40.03	39.60	3	7,933	0.04%
2019/08/22	8	40.48	6	41.13	40.55	2	7,845	0.03%
2019/08/21	9	39.01	2	39.20	41.50	7	7,702	0.09%
2019/08/20	31	40.44	26	40.34	40.10	5	7,552	0.07%
2019/08/19	57	42.75	52	43.06	41.90	5	7,402	0.07%
2019/08/16	11	41.75	20	41.72	41.70	-9	7,134	-0.13%
2019/08/15	5	39.59	1	39.75	39.50	4	6,816	0.06%
2019/08/14	15	40.33	22	40.48	40.50	-7	6,681	-0.10%
2019/08/13	12	36.98	13	37.76	38.60	-1	6,335	-0.02%
2019/08/12	28	39.84	35	40.01	37.50	-7	6,146	-0.11%
2019/08/08	23	38.65	9	37.93	39.25	14	5,860	0.24%
2019/08/07	28	37.29	22	36.81	35.70	6	5,612	0.11%
2019/08/06	29	34.77	35	35.80	36.00	-6	5,343	-0.11%
2019/08/05	45	38.85	16	38.14	37.40	29	4,944	0.59%
2019/08/02	21	40.50	35	41.56	39.55	-14	4,705	-0.30%
2019/08/01	31	42.16	43	41.62	42.90	-12	4,364	-0.27%
2019/07/31	22	38.08	69.1	38.39	39.90	-47.1	3,490	-1.35%
2019/07/30	70	36.88	39	36.77	36.75	31	3,115	0.99%
2019/07/29	20	33.48	0	0.00	33.95	20	2,843	0.70%
2019/07/26	11	33.59	6	33.94	33.55	5	2,786	0.18%
2019/07/25	6	33.17	34	33.29	32.80	-28	2,671	-1.05%
2019/07/24	10	34.49	16	34.06	34.20	-6	2,579	-0.23%
2019/07/23	23	33.59	22.2	33.93	33.95	0.8	2,509	0.03%
2019/07/22	57	33.85	110	33.40	33.55	-53	2,412	-2.20%	大賣/
2019/07/19	87	31.38	54	32.00	32.80	33	2,226	1.48%
2019/07/18	53	32.09	31	30.53	30.30	22	2,079	1.06%
2019/07/17	31	29.44	10	29.51	30.00	21	1,856	1.13%
2019/07/16	13	27.08	3	27.23	27.30	10	1,670	0.60%
2019/07/15	2	26.30	5	26.24	26.40	-3	1,554	-0.19%
2019/07/12	8	25.61	5	25.16	25.20	3	1,419	0.21%
2019/07/11	6	25.49	4	25.16	25.40	2	1,318	0.15%
2019/07/10	1	25.40	0	0.00	25.40	1	1,228	0.08%
2019/07/09	3	25.93	4	26.45	26.50	-1	1,049	-0.10%
2019/07/08	0	0.00	4	25.34	25.80	-4	890	-0.45%
2019/07/05	0	0.00	2	24.55	24.50	-2	770	-0.26%
2019/07/04	0	0.00	1	23.25	23.25	-1	667	-0.15%
2019/07/03	0	0.00	2.9	22.69	22.80	-2.9	561	-0.52%
2019/07/02	4	21.18	4	21.05	21.95	0	440	0.00%
2019/07/01	0	0.00	1	20.90	20.90	-1	329	-0.30%
2019/06/28	0	0.00	1	19.00	19.00	-1	253	-0.39%
2019/05/29	1	17.25	0	0.00	17.25	1	298	0.34%
2018/12/17	0.6	17.70	0	0.00	17.75	0.6	322	0.20%
2018/12/03	0	0.00	1.9	17.93	17.95	-1.9	406	-0.47%
2018/11/21	1	16.40	0	0.00	16.50	1	410	0.24%
2018/11/19	0	0.00	0.2	16.30	16.45	-0.2	418	-0.04%
2018/11/16	0	0.00	1	16.50	16.50	-1	422	-0.24%
2018/11/14	1	17.20	1	17.00	17.10	0	421	0.00%
2018/11/08	1	17.10	4	17.16	16.95	-3	428	-0.70%
2018/11/07	0	0.00	3	16.33	16.35	-3	424	-0.71%
2018/11/01	1	15.05	0	0.00	15.35	1	466	0.21%
2018/10/31	1	15.15	0	0.00	15.25	1	477	0.21%
2018/10/18	0	0.00	0.4	15.10	15.20	-0.4	597	-0.06%
2018/10/11	2	14.00	0	0.00	14.90	2	649	0.31%
2018/10/09	1	15.30	0	0.00	15.50	1	655	0.15%
2018/10/05	1	15.55	0	0.00	15.65	1	713	0.14%
2018/09/28	1	16.05	0	0.00	16.10	1	808	0.12%
2018/09/27	1	16.15	0	0.00	16.20	1	834	0.12%
2018/09/26	0	0.00	0.4	16.20	16.25	-0.4	852	-0.05%
2018/09/13	0	0.00	6	15.90	15.95	-6	883	-0.68%
2018/08/30	0	0.00	16	16.55	16.55	-16	1,015	-1.58%
2018/08/28	1	16.65	0	0.00	16.65	1	1,039	0.10%
2018/08/24	5	16.80	4	16.90	16.90	1	1,037	0.10%
2018/08/22	5	17.00	4	17.05	17.00	1	1,037	0.10%
2018/08/16	3	16.62	3	16.95	16.85	0	1,029	0.00%
2018/08/15	0	0.00	1.1	17.49	17.50	-1.1	1,002	-0.11%
2018/08/14	6	17.14	4	17.63	18.00	2	995	0.20%
2018/08/13	8	18.29	0	0.00	17.85	8	976	0.82%
2018/08/09	0	0.00	10	19.20	19.20	-10	937	-1.07%
2018/08/06	0	0.00	1	19.10	19.10	-1	920	-0.11%
2018/08/03	1	18.55	1	18.85	18.75	0	909	0.00%
2018/08/02	0	0.00	1	18.55	18.45	-1	887	-0.11%
2018/08/01	1	18.15	0	0.00	18.60	1	881	0.11%
2018/07/30	0	0.00	1	19.05	19.20	-1	852	-0.12%
2018/07/27	0	0.00	2	19.20	19.20	-2	840	-0.24%
2018/07/26	0	0.00	1	18.65	18.80	-1	816	-0.12%
2018/07/23	1	18.10	0	0.00	18.25	1	776	0.13%
2018/07/20	0	0.00	1	18.55	18.25	-1	772	-0.13%
2018/07/19	10	18.60	1	18.55	18.55	9	763	1.18%
2018/07/17	11	18.00	3	18.00	17.95	8	715	1.12%
2018/07/16	0	0.00	5	17.77	17.95	-5	695	-0.72%
2018/07/13	3	17.40	2	17.50	17.50	1	650	0.15%
2018/07/10	2	17.23	0	0.00	17.30	2	606	0.33%
2018/07/06	0	0.00	1	16.60	16.65	-1	543	-0.18%
2018/07/05	6	16.65	5	16.80	16.65	1	539	0.19%
2018/06/05	1	16.20	0	0.00	16.80	1	401	0.25%
2018/05/14	0	0.00	1	15.50	15.45	-1	385	-0.26%
2018/05/04	1	15.45	0	0.00	15.45	1	383	0.26%
2018/03/28	0	0.00	1	16.60	16.60	-1	445	-0.22%
2018/03/27	0	0.00	0.8	16.30	16.40	-0.8	435	-0.17%
2018/03/22	1	16.05	0.8	16.00	16.05	0.2	422	0.04%
2018/03/16	1	15.85	0	0.00	15.85	1	395	0.25%
2018/03/14	1	16.05	1	16.15	16.15	0	336	0.00%
2018/03/13	0	0.00	1	16.20	16.20	-1	328	-0.30%
2018/03/12	1	15.85	0	0.00	15.95	1	325	0.31%
2018/02/12	0	0.00	1	16.15	16.15	-1	330	-0.30%
2018/02/08	0	0.00	2	16.00	16.10	-2	325	-0.61%
2018/02/07	0	0.00	2	16.20	16.10	-2	326	-0.61%
2018/02/06	6	15.91	2	16.60	15.90	4	326	1.23%
2018/02/05	2	16.85	0	0.00	16.95	2	318	0.63%
2018/02/02	1	17.35	0	0.00	17.25	1	326	0.31%
2018/01/30	1	17.45	0	0.00	17.50	1	342	0.29%
2018/01/25	2	17.53	0	0.00	17.35	2	335	0.60%
2018/01/24	3	17.77	0	0.00	17.80	3	327	0.92%
2018/01/23	1	17.90	1	18.05	18.05	0	318	0.00%