達運 (6120)-臺銀-民權券商分點個股進出

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

達運

(6120)

可現股當沖

股價
16.80
漲跌
▲0.10
漲幅
+0.60%
成交量
8,693張
產業
上市光電類股
261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

達運 (6120)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/24	2	16.93	2	16.80	16.80	0	12,382	0.00%
2024/04/23	39	17.04	67	16.67	16.70	-28	12,508	-0.22%
2024/04/22	41	16.75	5	16.75	16.80	36	12,501	0.29%
2024/04/19	1	15.10	5	15.45	15.75	-4	12,587	-0.03%
2024/04/18	5	16.07	0	0.00	15.90	5	13,006	0.04%
2024/04/17	1	15.60	1	15.65	15.60	0	14,719	0.00%
2024/04/16	9	15.62	3	15.68	15.60	6	15,102	0.04%
2024/04/15	7	16.55	2	16.75	16.40	5	15,356	0.03%
2024/04/12	2	17.05	20	16.75	16.75	-18	15,296	-0.12%
2024/04/11	30	17.55	6	17.55	17.15	24	15,201	0.16%
2024/04/10	5	17.67	18	17.80	17.55	-13	15,264	-0.09%
2024/04/09	5	17.60	12	17.71	17.25	-7	15,120	-0.05%
2024/04/08	49	18.63	58	18.23	17.90	-9	14,805	-0.06%
2024/04/03	19	17.93	29	18.36	18.60	-10	13,686	-0.07%
2024/04/02	53	17.25	25	17.31	16.95	28	12,806	0.22%
2024/04/01	12	16.59	12	16.44	16.55	0	12,262	0.00%
2024/03/29	20	16.24	21	16.24	16.10	-1	12,158	-0.01%
2024/03/28	0	0.00	1	16.10	16.15	-1	12,089	-0.01%
2024/03/27	1	15.95	0	0.00	15.95	1	12,044	0.01%
2024/03/26	2	16.18	4	16.06	15.90	-2	12,016	-0.02%
2024/03/25	20	16.27	0	0.00	16.25	20	11,947	0.17%
2024/03/22	1	15.70	3	15.90	15.95	-2	11,882	-0.02%
2024/03/21	2	15.63	0	0.00	15.80	2	11,845	0.02%
2024/03/20	2	16.00	4	15.90	15.65	-2	11,799	-0.02%
2024/03/19	1	15.95	1	16.25	15.85	0	11,777	0.00%
2024/03/14	4	15.68	0	0.00	15.65	4	11,757	0.03%
2024/03/13	4	16.31	5	16.43	15.95	-1	11,681	-0.01%
2024/03/12	9	16.90	19	16.85	16.95	-10	11,466	-0.09%
2024/03/11	12	16.45	11	16.43	16.50	1	11,000	0.01%
2024/03/08	0	0.00	1	15.05	15.00	-1	10,733	-0.01%
2024/03/07	2	15.25	0	15.35	15.35	2	10,660	0.02%
2024/03/06	7	15.82	3	15.70	15.60	4	10,579	0.04%
2024/03/05	19	16.03	6	15.89	16.05	13	10,524	0.12%
2024/03/01	1	15.45	2	15.60	15.40	-1	10,307	-0.01%
2024/02/27	3	15.77	0	0.00	15.80	3	10,237	0.03%
2024/02/26	0.1	16.02	6	16.00	16.20	-5.9	10,170	-0.06%
2024/02/23	7	16.79	10.8	16.25	16.20	-3.8	10,157	-0.04%
2024/02/22	1	16.45	5	16.65	16.35	-4	10,080	-0.04%
2024/02/21	1	16.65	0	0.00	16.50	1	10,022	0.01%
2024/02/20	1	16.90	0	0.00	16.65	1	9,965	0.01%
2024/02/19	5	17.14	29	17.50	16.85	-24	9,869	-0.24%
2024/02/16	5	16.80	52	17.00	17.10	-47	9,692	-0.48%
2024/02/15	0	0.00	2	16.43	16.30	-2	9,410	-0.02%
2024/02/05	2	15.85	0	0.00	15.75	2	9,238	0.02%
2024/02/02	0	0.00	1	15.80	15.50	-1	9,147	-0.01%
2024/02/01	5	15.50	2.2	15.40	15.35	2.8	9,110	0.03%
2024/01/31	1	15.70	0	0.00	15.50	1	9,015	0.01%
2024/01/30	6	16.33	64	16.14	16.10	-58	8,903	-0.65%
2024/01/29	1	15.85	10	15.70	15.85	-9	8,780	-0.10%
2024/01/26	71	16.08	1	16.10	15.80	70	8,713	0.80%
2024/01/25	6	16.13	7	16.14	15.95	-1	8,589	-0.01%
2024/01/24	2	16.28	3	16.32	16.25	-1	8,453	-0.01%
2024/01/23	19	16.59	14	16.62	16.40	5	8,338	0.06%
2024/01/22	37	16.84	6	16.57	16.45	31	8,093	0.38%
2024/01/19	10	17.07	44	17.36	16.90	-34	7,868	-0.43%
2024/01/18	38.1	17.18	37	17.36	17.45	1.1	7,224	0.02%
2024/01/17	2	16.38	3	16.08	15.90	-1	6,305	-0.02%
2024/01/16	20	16.58	11	16.65	16.40	9	6,114	0.15%
2024/01/15	18	16.97	13	16.78	16.80	5	5,822	0.09%
2024/01/12	45	16.88	45	16.56	16.80	0	5,465	0.00%
2024/01/11	129	17.13	91	17.34	16.45	38	4,982	0.76%	大買/
2024/01/10	8	15.11	57	14.87	16.25	-49	3,206	-1.53%
2024/01/09	0	0.00	1	14.95	14.80	-1	2,785	-0.04%
2024/01/08	2	14.15	0	0.00	14.15	2	2,602	0.08%
2024/01/05	0	14.20	0	0.00	14.15	0	2,603	0.00%
2024/01/04	37	14.44	2	14.40	14.15	35	2,574	1.36%
2023/12/29	10	13.45	0	0.00	13.40	10	2,759	0.36%
2023/12/26	1	13.40	0	0.00	13.40	1	3,005	0.03%
2023/12/19	11	13.30	0	0.00	13.30	11	3,325	0.33%
2023/12/18	0	0.00	1	13.60	13.45	-1	3,336	-0.03%
2023/12/15	0.3	13.70	3	13.65	13.65	-2.7	3,401	-0.08%
2023/12/14	0	0.00	0.3	13.76	13.70	-0.3	3,554	-0.01%
2023/12/13	0	0.00	4	13.60	13.55	-4	3,790	-0.11%
2023/12/11	4	13.95	4	14.15	13.80	0	4,219	0.00%
2023/12/01	3	13.80	0	0.00	13.90	3	5,055	0.06%
2023/11/22	4	14.10	0	0.00	14.10	4	5,085	0.08%
2023/11/21	4	14.03	2	14.20	14.05	2	5,030	0.04%
2023/11/20	1	13.90	0	0.00	13.90	1	5,056	0.02%
2023/11/16	0	0.00	5	13.60	13.60	-5	5,154	-0.10%
2023/11/13	1	13.40	0	0.00	13.40	1	5,230	0.02%
2023/11/10	6	13.49	0	0.00	13.40	6	5,277	0.11%
2023/11/09	1	13.50	0	0.00	13.55	1	5,324	0.02%
2023/11/01	0	0.00	1	13.75	13.75	-1	5,987	-0.02%
2023/10/19	6	13.85	0	0.00	13.80	6	6,736	0.09%
2023/10/18	1	14.10	0	0.00	13.90	1	6,942	0.01%
2023/10/17	0	0.00	1	14.40	14.15	-1	7,104	-0.01%
2023/10/13	1	14.75	0	0.00	14.70	1	7,394	0.01%
2023/10/12	1	15.00	0	0.00	14.85	1	7,571	0.01%
2023/10/11	5	15.19	0	0.00	14.75	5	7,913	0.06%
2023/10/06	2	16.05	0	0.00	15.90	2	8,521	0.02%
2023/10/05	3	16.30	4	16.50	16.30	-1	9,007	-0.01%
2023/10/04	6	15.88	0	0.00	16.20	6	9,543	0.06%
2023/10/03	2.1	15.79	0	0.00	16.05	2.1	9,820	0.02%
2023/10/02	2	16.10	18.6	16.00	16.15	-16.6	9,763	-0.17%
2023/09/28	11	15.91	1	15.90	15.80	10	9,746	0.10%
2023/09/27	1	16.05	1	15.90	15.90	0	9,694	0.00%
2023/09/26	1	16.00	0	0.00	15.80	1	9,679	0.01%
2023/09/25	1	16.15	4	16.16	16.05	-3	9,699	-0.03%
2023/09/20	6	15.50	63	15.75	15.55	-57	9,535	-0.60%
2023/09/19	11	15.75	0	0.00	15.85	11	9,608	0.11%
2023/09/18	12	16.10	2	16.40	16.10	10	9,959	0.10%
2023/09/15	0	0.00	3	16.05	15.55	-3	10,661	-0.03%
2023/09/14	83	16.03	16	15.72	15.70	67	10,989	0.61%
2023/09/13	0	0.00	8	14.49	14.95	-8	11,493	-0.07%
2023/09/12	7	15.98	6	15.98	14.50	1	11,354	0.01%
2023/09/11	0	0.00	4	15.50	15.50	-4	10,920	-0.04%
2023/09/08	5	14.00	0	0.00	14.10	5	10,897	0.05%
2023/09/07	4	14.11	0	0.00	14.10	4	10,884	0.04%
2023/09/06	2	14.63	0	0.00	14.60	2	10,845	0.02%
2023/09/05	1	14.95	0	0.00	14.95	1	10,846	0.01%
2023/08/29	0	0.00	1	14.50	14.55	-1	10,898	-0.01%
2023/08/28	1	14.35	0	0.00	14.40	1	10,894	0.01%
2023/08/24	0	0.00	1	14.90	14.85	-1	10,970	-0.01%
2023/08/23	9	14.49	0	0.00	14.50	9	10,905	0.08%
2023/08/22	0	0.00	1	14.60	14.60	-1	10,845	-0.01%
2023/08/21	1	15.20	0	0.00	15.20	1	10,781	0.01%
2023/08/15	0	0.00	2	15.30	15.45	-2	10,600	-0.02%
2023/08/14	1	14.80	2	14.90	14.85	-1	10,529	-0.01%
2023/08/11	7	15.05	4.3	15.16	15.30	2.7	10,457	0.03%
2023/08/10	0	0.00	25	14.43	14.70	-25	10,312	-0.24%
2023/08/09	3.3	15.12	0	0.00	15.10	3.3	10,074	0.03%
2023/08/08	15	16.88	15	16.88	16.75	0	9,895	0.00%
2023/08/07	0	0.00	1	16.35	16.50	-1	9,784	-0.01%
2023/08/02	5	16.17	14	16.15	16.15	-9	9,702	-0.09%
2023/08/01	0	0.00	5	16.65	16.65	-5	9,609	-0.05%
2023/07/31	1	17.00	3	16.88	16.65	-2	9,576	-0.02%
2023/07/28	2.1	16.78	0	0.00	16.95	2.1	9,484	0.02%
2023/07/27	1	17.30	3	17.08	17.20	-2	9,398	-0.02%
2023/07/26	21	16.54	42	16.38	16.45	-21	9,213	-0.23%
2023/07/25	1	17.70	0	0.00	17.65	1	8,969	0.01%
2023/07/24	11	17.55	0	0.00	17.25	11	8,812	0.12%
2023/07/21	24	18.04	1	18.25	17.70	23	8,670	0.27%
2023/07/20	25	19.07	0	0.00	18.90	25	8,434	0.30%
2023/07/19	6	19.20	24.8	19.13	19.20	-18.8	8,219	-0.23%
2023/07/18	10	18.64	40	18.62	18.20	-30	7,875	-0.38%
2023/07/17	2.5	19.05	2	18.85	18.95	0.5	7,689	0.01%
2023/07/14	21	18.94	25	18.66	18.75	-4	7,505	-0.05%
2023/07/13	45.5	19.77	37	19.48	19.15	8.5	7,164	0.12%
2023/07/12	17	18.73	14	18.25	18.90	3	6,415	0.05%
2023/07/11	17	17.34	28.6	17.70	17.70	-11.6	5,935	-0.20%
2023/07/10	13	16.85	9	17.04	17.50	4	5,248	0.08%
2023/07/07	0	0.00	9	15.64	15.95	-9	4,908	-0.18%
2023/07/06	0	0.00	5	15.53	15.40	-5	4,824	-0.10%
2023/07/05	0	0.00	4	15.14	15.20	-4	4,789	-0.08%
2023/07/04	7.2	14.94	4	14.98	14.90	3.2	4,762	0.07%
2023/07/03	4	15.61	1	15.60	15.25	3	4,747	0.06%
2023/06/29	1	14.90	0	0.00	14.70	1	4,689	0.02%
2023/06/28	0	0.00	11	14.60	14.55	-11	4,674	-0.24%
2023/06/27	3	14.40	2	14.85	14.40	1	4,644	0.02%
2023/06/26	13	16.07	4	16.09	15.25	9	4,497	0.20%
2023/06/21	23	16.13	5	16.06	15.85	18	4,000	0.45%
2023/06/20	4	14.53	4	15.21	15.55	0	3,047	0.00%
2023/06/19	23	13.93	59	14.32	14.15	-36	2,575	-1.40%
2023/06/16	0	0.00	6	13.55	13.55	-6	1,831	-0.33%
2023/06/15	0	0.00	1	11.95	12.35	-1	1,761	-0.06%
2023/06/14	2	11.35	1	11.30	11.25	1	1,665	0.06%
2023/06/09	0	0.00	0.5	10.90	10.85	-0.5	1,595	-0.03%
2023/06/08	0	0.00	1	10.65	10.60	-1	1,567	-0.06%
2023/06/07	1	10.95	0	0.00	10.80	1	1,573	0.06%
2023/06/05	0	0.00	43	11.05	10.85	-43	1,580	-2.72%
2023/05/31	0	0.00	3	10.75	10.80	-3	1,457	-0.21%
2023/05/30	24	10.66	1	11.00	10.65	23	1,441	1.60%
2023/05/26	30	10.45	0	0.00	10.25	30	1,375	2.18%
2023/05/22	0	0.00	8	10.40	10.45	-8	1,463	-0.55%
2023/05/15	1	10.05	0	0.00	10.10	1	1,567	0.06%
2023/05/09	1	10.15	0	0.00	10.15	1	1,625	0.06%
2023/05/03	8	10.30	0	0.00	10.30	8	1,661	0.48%
2023/04/12	0	10.70	0	0.00	10.70	0	1,354	0.00%
2023/04/10	1	10.75	0	0.00	10.55	1	1,336	0.07%
2023/03/31	2	10.70	0	0.00	10.65	2	1,303	0.15%
2023/03/29	0	10.45	0	0.00	10.45	0	1,266	0.00%
2023/03/27	13	10.68	0	0.00	10.65	13	1,253	1.04%
2023/03/21	0.4	10.60	0	0.00	10.60	0.4	1,145	0.04%
2023/03/10	0	0.00	2	10.10	10.15	-2	1,076	-0.19%
2023/03/02	1	10.10	0	0.00	10.15	1	1,020	0.10%
2023/02/09	2	9.52	0	0.00	9.52	2	724	0.28%
2023/02/08	10	9.67	0	0.00	9.63	10	719	1.39%
2023/02/07	0	0.00	3	9.59	9.67	-3	705	-0.43%
2023/02/06	3	9.50	0	0.00	9.52	3	676	0.44%
2023/01/30	0	0.00	2	8.80	8.89	-2	616	-0.32%
2023/01/16	3	8.75	0	0.00	8.70	3	625	0.48%
2022/12/28	1	8.88	0	0.00	8.88	1	688	0.15%
2022/12/22	0	0.00	1	8.90	8.84	-1	716	-0.14%
2022/12/21	0	0.00	1	8.74	8.83	-1	737	-0.14%
2022/12/19	1	8.80	0	0.00	8.81	1	783	0.13%
2022/12/16	1	8.94	0	0.00	8.90	1	788	0.13%
2022/12/02	0	0.00	2	9.20	9.25	-2	826	-0.24%
2022/11/25	2	9.19	0	0.00	9.10	2	957	0.21%
2022/11/04	0	0.00	1	8.82	8.98	-1	1,463	-0.07%
2022/11/02	0	0.00	1	8.91	8.93	-1	1,478	-0.07%
2022/10/28	1	8.75	0	0.00	8.56	1	1,522	0.07%
2022/10/24	1	8.99	0	0.00	8.95	1	1,553	0.06%
2022/10/19	0	0.00	1	9.17	9.07	-1	1,581	-0.06%
2022/10/18	1	9.02	1	9.10	9.15	0	1,590	0.00%
2022/10/13	1	8.89	0	0.00	8.56	1	1,636	0.06%
2022/10/07	0	0.00	1	9.27	9.36	-1	1,643	-0.06%
2022/09/14	0	0.00	1	9.45	9.43	-1	1,837	-0.05%
2022/09/13	0	0.00	1	9.45	9.45	-1	1,849	-0.05%
2022/09/02	1	9.90	1	9.95	9.90	0	1,958	0.00%
2022/08/22	2	10.50	2	10.60	10.40	0	2,496	0.00%
2022/08/19	2	10.75	0	0.00	10.70	2	2,648	0.08%
2022/08/16	1	10.50	0	0.00	10.35	1	2,798	0.04%
2022/07/25	1	10.20	0	0.00	10.15	1	3,133	0.03%
2022/07/22	1	10.00	0	0.00	10.10	1	3,132	0.03%
2022/07/14	0	0.00	3	9.42	9.40	-3	3,157	-0.09%
2022/07/07	4	9.16	3	9.22	9.22	1	3,180	0.03%
2022/07/05	1	9.13	0	0.00	9.16	1	3,185	0.03%
2022/07/04	0	0.00	7.3	9.11	9.05	-7.3	3,196	-0.23%
2022/06/30	4	9.69	0	0.00	9.68	4	3,217	0.12%
2022/06/20	2	10.00	0	0.00	9.66	2	3,264	0.06%
2022/06/17	2	10.03	0	0.00	10.10	2	3,231	0.06%
2022/06/13	2	10.20	0	0.00	10.15	2	3,251	0.06%
2022/06/09	0	0.00	20	10.70	10.60	-20	3,235	-0.62%
2022/06/07	0	0.00	2	10.50	10.50	-2	3,216	-0.06%
2022/05/30	0	0.00	1	10.40	10.40	-1	2,659	-0.04%
2022/05/27	1	10.45	0	0.00	10.45	1	2,700	0.04%
2022/05/25	6	10.24	0	0.00	10.25	6	2,553	0.24%
2022/05/23	19	10.97	1	10.75	10.90	18	2,451	0.73%
2022/05/18	4	11.18	2	11.05	11.15	2	2,169	0.09%
2022/05/09	0.9	10.50	0	0.00	10.30	0.9	2,352	0.04%
2022/05/06	0.8	10.80	0	0.00	10.75	0.8	2,403	0.03%
2022/04/29	0	0.00	4	10.95	10.60	-4	2,523	-0.16%
2022/04/27	2	10.40	0	0.00	10.70	2	2,599	0.08%
2022/04/26	1	10.80	0	0.00	10.75	1	2,597	0.04%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/22	0	0.00	2	11.25	11.20	-2	2,649	-0.08%
2022/04/21	0	0.00	2	11.30	11.25	-2	2,739	-0.07%
2022/04/20	2	11.25	0	0.00	11.30	2	2,815	0.07%
2022/04/19	3	11.27	0	0.00	11.20	3	3,010	0.10%
2022/04/12	1	11.10	0	0.00	11.05	1	4,330	0.02%
2022/03/31	1	12.20	1	12.10	12.10	0	7,157	0.00%
2022/03/29	1	12.35	0	0.00	12.30	1	7,276	0.01%
2022/03/28	1	12.50	2	12.55	12.60	-1	7,773	-0.01%
2022/03/24	0	0.00	5	13.00	12.95	-5	7,888	-0.06%
2022/03/22	1	12.90	0	0.00	13.10	1	8,294	0.01%
2022/03/17	0	0.00	0.9	13.00	13.05	-0.9	10,283	-0.01%
2022/03/11	0	0.00	0	13.10	13.20	0	11,265	0.00%
2022/03/09	1	12.70	4	12.90	12.80	-3	11,254	-0.03%
2022/03/07	0	0.00	5	12.25	12.20	-5	11,190	-0.04%
2022/03/02	0	0.00	1	12.85	13.00	-1	11,335	-0.01%
2022/02/23	0.4	13.65	0	0.00	13.55	0.4	11,268	0.00%
2022/02/22	1	13.45	0	0.00	13.60	1	11,281	0.01%
2022/02/17	3	14.20	3	13.95	13.85	0	11,282	0.00%
2022/02/10	0.4	14.25	1	14.45	14.20	-0.7	11,154	-0.01%
2022/02/07	0	0.00	2	13.10	13.45	-2	11,009	-0.02%
2022/01/20	5	13.90	5	14.05	13.70	0	10,900	0.00%
2022/01/19	0	0.00	1	13.60	13.60	-1	10,860	-0.01%
2022/01/18	2	13.70	0	0.00	13.75	2	10,828	0.02%
2022/01/14	2	13.35	0	0.00	13.35	2	10,755	0.02%
2022/01/13	2.9	14.06	3	13.85	13.70	-0.2	10,673	0.00%
2022/01/12	3	14.40	5	14.18	14.00	-2	10,594	-0.02%
2022/01/11	2	14.08	13	13.96	14.15	-11	10,392	-0.11%
2022/01/10	2.8	14.69	0	0.00	14.40	2.8	10,207	0.03%
2022/01/07	5	14.97	2	14.80	14.55	3	9,773	0.03%
2022/01/06	2	15.18	0	0.00	15.15	2	9,598	0.02%
2022/01/05	12	15.08	4	15.15	14.90	8	9,413	0.08%
2022/01/04	2	15.40	12	15.20	15.10	-10	8,986	-0.11%
2022/01/03	19	16.06	17	16.36	16.10	2	8,602	0.02%
2021/12/30	5	15.13	23	15.80	16.00	-18	7,340	-0.25%
2021/12/29	5	15.00	8	14.55	14.55	-3	6,655	-0.05%
2021/12/28	19	14.96	13	14.63	14.60	6	6,490	0.09%
2021/12/27	1	14.45	0	0.00	14.45	1	6,159	0.02%
2021/12/24	0	0.00	1	14.10	14.10	-1	6,077	-0.02%
2021/12/23	1	14.16	3	14.20	14.35	-2	6,005	-0.03%
2021/12/22	22	14.72	7	14.69	14.30	15	5,924	0.25%
2021/12/21	0	0.00	8	13.95	13.95	-8	5,385	-0.15%
2021/12/20	1	14.00	1	14.10	14.10	0	5,307	0.00%
2021/12/17	3	14.15	1	14.00	14.00	2	5,250	0.04%
2021/12/16	3	14.82	1	14.85	14.85	2	5,064	0.04%
2021/12/15	15	14.99	22	15.12	14.60	-7	4,812	-0.15%
2021/12/14	36	15.43	38	14.32	14.10	-2	4,038	-0.05%
2021/12/13	8	15.41	23	15.27	15.55	-15	3,048	-0.49%
2021/12/10	21	13.44	15	13.81	14.15	6	2,758	0.22%
2021/12/09	6	12.52	2	12.38	12.90	4	2,045	0.20%
2021/12/08	1	11.45	0	0.00	11.75	1	1,838	0.05%
2021/12/07	1	11.60	0	12.45	11.50	1	1,810	0.05%
2021/12/06	5	11.48	40	11.25	11.45	-35	1,682	-2.08%
2021/12/03	0	0.00	7	11.15	11.20	-7	1,678	-0.42%
2021/12/02	7	11.01	8	11.25	11.05	-1	1,683	-0.06%
2021/12/01	0	0.00	7	10.91	11.10	-7	1,688	-0.41%
2021/11/30	0	11.00	0	0.00	10.85	0	1,681	0.00%
2021/11/29	30	10.50	45	10.71	10.70	-15	1,549	-0.97%
2021/11/26	30	10.98	0	0.00	10.90	30	1,524	1.97%
2021/11/24	1	11.60	1	11.50	11.65	0	1,453	0.00%
2021/11/23	2	11.55	0	0.00	11.25	2	1,424	0.14%
2021/11/22	0	0.00	30	11.70	11.70	-30	1,376	-2.18%
2021/11/18	1	11.40	60	11.38	11.50	-59	1,294	-4.56%
2021/11/16	4	10.95	11	11.05	10.90	-7	1,240	-0.56%
2021/11/15	11	10.90	0	0.00	10.85	11	1,236	0.89%
2021/11/12	50	11.11	0	0.00	10.90	50	1,226	4.08%
2021/11/09	16	11.25	0	0.00	11.20	16	1,215	1.32%
2021/11/08	2	11.30	5	11.30	11.40	-3	1,220	-0.24%
2021/11/05	0	0.00	5	11.35	11.25	-5	1,265	-0.40%
2021/11/04	17	11.12	15	11.15	11.10	2	1,268	0.16%
2021/11/03	0	0.00	20	11.20	11.15	-20	1,273	-1.57%
2021/11/02	30	11.17	0	0.00	11.10	30	1,268	2.36%
2021/10/29	44	11.18	44	11.28	11.15	0	1,354	0.00%
2021/10/28	1	11.00	30	11.48	11.20	-29	1,343	-2.16%
2021/10/27	0	0.00	40	11.16	11.15	-40	1,329	-3.01%
2021/10/21	2	11.23	0	0.00	11.00	2	1,366	0.15%
2021/10/15	0.1	10.55	0	0.00	10.65	0.1	1,500	0.01%
2021/10/13	0	0.00	1	10.25	10.30	-1	1,672	-0.06%
2021/10/12	0	10.60	0	0.00	10.40	0	1,684	0.00%
2021/10/01	19	10.98	0	0.00	10.85	19	1,715	1.11%
2021/09/29	35	11.11	0	0.00	11.15	35	1,707	2.05%
2021/09/28	20	11.35	4	11.50	11.45	16	1,721	0.93%
2021/09/27	16	11.60	0	0.00	11.60	16	1,732	0.93%
2021/09/24	0	0.00	8	11.30	11.30	-8	1,723	-0.46%
2021/09/23	8	11.13	10	11.25	11.20	-2	1,727	-0.12%
2021/09/22	10	11.10	0	0.00	11.20	10	1,739	0.57%
2021/09/17	0	0.00	15	11.37	11.50	-15	1,796	-0.84%
2021/09/16	5	11.15	0	0.00	11.15	5	1,808	0.28%
2021/09/15	5	11.20	5	11.35	11.25	0	1,811	0.00%
2021/09/10	0	0.00	5	11.30	11.25	-5	1,853	-0.27%
2021/09/09	10	11.10	21	11.10	11.20	-11	1,861	-0.59%
2021/09/08	26	11.01	0	0.00	10.85	26	1,860	1.40%
2021/09/07	2	11.43	0	0.00	11.35	2	1,830	0.11%
2021/09/06	5	11.50	0	0.00	11.40	5	1,825	0.27%
2021/09/02	0	0.00	10	11.85	11.75	-10	1,823	-0.55%
2021/09/01	10	12.05	1	11.90	12.00	9	1,827	0.49%
2021/08/30	2	11.90	0	0.00	11.85	2	1,869	0.11%
2021/08/27	0	0.00	10	12.00	12.00	-10	1,870	-0.53%
2021/08/24	1	11.90	0	0.00	11.75	1	1,895	0.05%
2021/08/23	1	12.05	0	0.00	12.15	1	1,923	0.05%
2021/08/19	0	0.00	10	11.40	11.40	-10	1,928	-0.52%
2021/08/17	5	11.60	0	0.00	11.60	5	1,937	0.26%
2021/08/16	5	11.80	1	12.30	11.90	4	1,948	0.21%
2021/08/13	25	12.35	0	0.00	12.25	25	1,972	1.27%
2021/08/11	30	12.77	0	0.00	12.50	30	1,996	1.50%
2021/08/09	1	13.40	5	13.40	13.30	-4	2,041	-0.20%
2021/08/06	5	13.30	0	0.00	13.35	5	2,058	0.24%
2021/08/04	1	14.00	1	14.15	14.10	0	2,129	0.00%
2021/07/30	0	0.00	21	13.50	13.30	-21	2,233	-0.94%
2021/07/29	0	0.00	16	13.50	13.40	-16	2,286	-0.70%
2021/07/28	38	13.39	0	0.00	13.35	38	2,338	1.62%
2021/07/26	0	0.00	1	14.15	14.05	-1	2,533	-0.04%
2021/07/22	2	13.80	55	13.77	13.80	-53	2,696	-1.97%
2021/07/21	38	13.38	7	13.24	13.15	31	2,834	1.09%
2021/07/20	16	13.63	13	13.92	13.45	3	3,015	0.10%
2021/07/19	12	13.99	105	14.29	14.25	-93	3,107	-2.99%	大賣/
2021/07/16	2	13.60	0	0.00	13.60	2	3,274	0.06%
2021/07/15	0	0.00	2	13.40	13.45	-2	3,479	-0.06%
2021/07/14	21	13.32	2.4	13.31	13.25	18.6	3,524	0.53%
2021/07/13	0	0.00	3	14.00	13.70	-3	3,579	-0.08%
2021/07/12	0	0.00	7	13.54	13.55	-7	3,608	-0.19%
2021/07/09	0	0.00	10	13.30	13.35	-10	3,795	-0.26%
2021/07/08	0	0.00	8	13.68	13.40	-8	3,902	-0.21%
2021/07/07	8	13.40	0	0.00	13.25	8	3,992	0.20%
2021/07/06	20	13.58	0	0.00	13.50	20	4,159	0.48%
2021/07/05	1	13.75	10	13.90	13.75	-9	4,274	-0.21%
2021/06/30	3	13.50	0	0.00	13.50	3	4,552	0.07%
2021/06/29	10	13.50	0	0.00	13.40	10	4,776	0.21%
2021/06/28	7	13.84	0	0.00	13.75	7	5,029	0.14%
2021/06/25	0	0.00	1	14.10	14.15	-1	5,310	-0.02%
2021/06/23	0	0.00	20	13.63	13.55	-20	5,450	-0.37%
2021/06/22	1	13.10	0	0.00	13.15	1	5,483	0.02%
2021/06/21	20	13.38	0	0.00	13.25	20	5,511	0.36%
2021/06/18	0	0.00	10	13.86	13.65	-10	5,603	-0.18%
2021/06/16	11	13.56	0	0.00	13.55	11	6,069	0.18%
2021/06/11	0	0.00	30.3	13.85	13.85	-30.3	6,345	-0.48%
2021/06/10	12	13.68	0.1	13.90	13.65	11.9	6,348	0.19%
2021/06/09	30	13.80	0.6	14.00	13.70	29.4	6,371	0.46%
2021/06/08	11	14.01	0	0.00	13.95	11	6,375	0.17%
2021/06/02	4	14.30	0	0.00	14.05	4	6,359	0.06%
2021/05/31	35	14.16	1	14.10	13.80	34	6,353	0.54%
2021/05/28	10	13.55	10	13.75	13.65	0	6,333	0.00%
2021/05/24	0	0.00	5	13.20	13.20	-5	6,427	-0.08%
2021/05/21	0	0.00	39	13.00	12.85	-39	6,448	-0.60%
2021/05/20	39	12.74	0	0.00	12.50	39	6,484	0.60%
2021/05/19	14	12.30	14	12.45	12.85	0	6,491	0.00%
2021/05/18	0	0.00	11	11.85	12.30	-11	6,486	-0.17%
2021/05/17	21	11.20	10	11.60	11.20	11	6,454	0.17%
2021/05/13	1	11.50	3	12.40	12.45	-2	6,367	-0.03%
2021/05/12	1	12.95	2	12.65	12.70	-1	6,401	-0.02%
2021/05/11	25	14.38	0	0.00	14.05	25	6,343	0.39%
2021/05/10	0	0.00	5	15.45	15.60	-5	6,320	-0.08%
2021/05/07	0	0.00	30	14.84	14.90	-30	6,300	-0.48%
2021/05/06	16	14.39	4	14.91	14.35	12	6,262	0.19%
2021/05/05	5	15.00	0	0.00	14.55	5	6,200	0.08%
2021/05/04	13	14.60	0	0.00	14.80	13	6,154	0.21%
2021/05/03	23	16.05	5	16.18	15.85	18	6,039	0.30%
2021/04/29	0.6	17.30	1	17.05	17.05	-0.4	5,940	-0.01%
2021/04/28	1	17.70	3	17.90	17.75	-2	5,858	-0.03%
2021/04/27	8	17.81	14	17.79	17.70	-6	5,780	-0.10%
2021/04/26	35	18.44	26	18.30	18.25	9	5,597	0.16%
2021/04/23	3	17.62	38	17.75	18.00	-35	5,401	-0.65%
2021/04/22	31	17.79	8	18.04	17.00	23	5,269	0.44%
2021/04/21	4	17.85	31	17.95	18.35	-27	5,031	-0.54%
2021/04/20	15	17.65	6	17.58	17.40	9	4,900	0.18%
2021/04/19	3	17.22	17	17.30	17.25	-14	4,883	-0.29%
2021/04/16	12	17.46	0	0.00	17.40	12	4,822	0.25%
2021/04/15	2	17.55	2	17.45	17.45	0	4,768	0.00%
2021/04/14	4	16.48	49	16.60	16.75	-45	4,583	-0.98%
2021/04/13	5	17.53	15	17.74	16.90	-10	4,557	-0.22%
2021/04/12	45	18.17	18	17.61	17.70	27	4,493	0.60%
2021/04/09	0	0.00	5	17.40	17.35	-5	4,339	-0.12%
2021/04/08	8	17.28	0	0.00	17.30	8	4,247	0.19%
2021/04/07	18	17.14	4	17.66	17.35	14	4,208	0.33%
2021/04/06	13	17.00	2	17.15	16.85	11	4,178	0.26%
2021/04/01	4	17.44	3	17.43	17.00	1	4,311	0.02%
2021/03/31	16	16.32	6	17.05	16.85	10	4,099	0.24%
2021/03/30	8	16.27	2	16.43	16.10	6	3,892	0.15%
2021/03/29	0	0.00	12	15.28	15.40	-12	3,593	-0.33%
2021/03/26	0	0.00	1	14.75	14.80	-1	3,579	-0.03%
2021/03/25	0	0.00	1	14.60	14.55	-1	3,595	-0.03%
2021/03/24	2	15.00	21	14.96	14.90	-19	3,567	-0.53%
2021/03/23	22	15.30	17	15.37	15.10	5	3,541	0.14%
2021/03/22	22	15.33	13	15.54	15.55	9	3,447	0.26%
2021/03/19	13	15.18	49	15.02	15.00	-36	3,346	-1.08%
2021/03/18	1	14.55	8	15.11	15.30	-7	3,049	-0.23%
2021/03/02	2	14.00	1	14.55	13.85	1	3,969	0.03%
2021/02/26	0	0.00	3	14.25	14.20	-3	3,976	-0.08%
2021/02/24	0	0.00	1	14.05	13.95	-1	4,016	-0.02%
2021/02/23	1	14.10	0	0.00	14.10	1	4,399	0.02%
2021/02/22	0	0.00	2	14.05	14.05	-2	4,684	-0.04%
2021/02/18	0	0.00	0.1	13.10	13.45	-0.1	4,610	0.00%
2021/02/03	1	12.75	1	13.00	13.00	0	4,579	0.00%
2021/01/28	1	12.30	0	0.00	12.30	1	4,375	0.02%
2021/01/25	0	0.00	5	12.65	12.55	-5	4,361	-0.11%
2021/01/15	0	0.00	2	13.60	13.55	-2	4,250	-0.05%
2021/01/14	4	14.13	2	14.05	14.05	2	4,215	0.05%
2021/01/13	1	14.30	3	14.18	14.00	-2	4,188	-0.05%
2021/01/12	2	13.65	0	0.00	13.30	2	4,103	0.05%
2021/01/06	14	14.55	0	0.00	13.80	14	4,117	0.34%
2021/01/04	5	14.10	0	0.00	14.25	5	3,993	0.13%
2020/12/30	2	14.25	10	14.25	14.25	-8	3,931	-0.20%
2020/12/29	0	0.00	10	14.50	14.50	-10	3,900	-0.26%
2020/12/28	21	14.79	19	14.62	14.85	2	3,815	0.05%
2020/12/24	0	0.00	4	14.28	14.05	-4	3,515	-0.11%
2020/12/22	17	14.27	1	14.45	13.80	16	3,450	0.46%
2020/12/21	0	0.00	5	13.55	13.60	-5	3,323	-0.15%
2020/12/11	0	0.00	3	13.45	13.60	-3	3,222	-0.09%
2020/12/10	3	13.95	0	0.00	13.95	3	3,164	0.09%
2020/12/09	0	0.00	10	14.15	14.10	-10	3,119	-0.32%
2020/12/08	0	0.00	1	13.95	13.85	-1	3,059	-0.03%
2020/12/07	1	14.15	11	14.82	14.25	-10	3,048	-0.33%
2020/12/04	1	14.50	2	14.15	14.50	-1	2,894	-0.03%
2020/12/02	8	13.83	0	0.00	13.90	8	2,725	0.29%
2020/12/01	1	13.70	16	14.15	14.30	-15	2,750	-0.55%
2020/11/30	38	13.84	24	13.66	13.70	14	2,681	0.52%
2020/11/27	0	0.00	2	12.90	12.95	-2	2,474	-0.08%
2020/11/26	0	0.00	1	12.90	12.70	-1	2,480	-0.04%
2020/11/25	0	0.00	5	12.56	12.55	-5	2,452	-0.20%
2020/11/23	0	0.00	21	12.45	12.65	-21	2,395	-0.88%
2020/11/20	60	13.00	27	12.77	12.65	33	2,329	1.42%
2020/11/19	46	12.41	41	12.56	12.90	5	1,896	0.26%
2020/11/16	0	0.00	1	11.90	11.70	-1	1,609	-0.06%
2020/11/02	1	10.75	0	0.00	10.85	1	1,683	0.06%
2020/10/29	1	11.25	0	0.00	11.25	1	1,687	0.06%
2020/10/19	20	11.65	0	0.00	11.80	20	1,858	1.08%
2020/10/15	0	0.00	10	12.05	11.80	-10	1,877	-0.53%
2020/10/14	0	0.00	11	11.84	11.85	-11	1,837	-0.60%
2020/10/13	0	0.00	1	11.40	11.30	-1	1,825	-0.05%
2020/10/07	1	11.25	0	0.00	11.25	1	1,861	0.05%
2020/10/06	0	0.00	3	11.30	11.25	-3	1,890	-0.16%
2020/09/28	1	10.75	0	0.00	11.15	1	2,341	0.04%
2020/09/24	0	0.00	1	11.10	11.20	-1	2,353	-0.04%
2020/09/16	2	11.85	0	0.00	11.85	2	2,339	0.09%
2020/09/09	0	0.00	5	12.15	12.20	-5	2,363	-0.21%
2020/09/07	1	12.50	1	12.35	12.15	0	2,355	0.00%
2020/09/04	1	12.35	3	11.82	12.50	-2	2,284	-0.09%
2020/09/03	2	11.95	1	11.75	11.85	1	2,171	0.05%
2020/09/01	1	11.50	0	0.00	11.10	1	2,031	0.05%
2020/08/27	1	11.20	1	11.00	11.10	0	2,112	0.00%
2020/08/25	1	10.75	0	0.00	10.75	1	2,101	0.05%
2020/08/17	1	11.75	1	11.70	11.70	0	2,075	0.00%
2020/08/13	0	0.00	0.6	11.25	11.20	-0.6	2,033	-0.03%
2020/08/11	0	0.00	1	11.30	11.30	-1	2,042	-0.05%
2020/08/05	0	0.00	43	11.80	11.85	-43	2,041	-2.11%
2020/08/04	1	11.90	1	11.85	11.80	0	2,050	0.00%
2020/08/03	1	11.90	2	11.85	11.80	-1	2,056	-0.05%
2020/07/31	2	11.98	0	0.00	12.00	2	2,039	0.10%
2020/07/30	5	11.05	0	0.00	11.00	5	1,949	0.26%
2020/07/27	0	0.00	10	11.23	11.20	-10	1,951	-0.51%
2020/07/23	0	0.00	1	11.70	11.60	-1	2,022	-0.05%
2020/07/21	1	11.50	0	0.00	11.80	1	2,025	0.05%
2020/07/20	10	11.40	0	0.00	11.30	10	2,010	0.50%
2020/07/17	10	11.68	10	11.85	11.55	0	2,006	0.00%
2020/07/13	15	11.80	0	0.00	12.20	15	2,016	0.74%
2020/07/09	3	12.40	0	0.00	12.25	3	1,988	0.15%
2020/07/08	4	12.89	3	12.73	12.65	1	1,940	0.05%
2020/07/07	43	11.15	1	12.00	12.00	42	1,684	2.49%
2020/07/01	10	10.95	0	0.00	10.90	10	1,589	0.63%
2020/06/22	2	11.30	0	0.00	11.25	2	1,665	0.12%
2020/06/18	0	0.00	10	10.70	10.95	-10	1,633	-0.61%
2020/06/15	10	10.40	0	0.00	10.30	10	1,700	0.59%
2020/06/12	5	10.51	1	10.65	10.65	4	1,715	0.23%
2020/06/11	0	0.00	0	11.95	10.85	0	1,733	0.00%
2020/06/10	0	0.00	10	11.20	11.25	-10	1,732	-0.58%
2020/06/08	0	0.00	10	11.31	11.35	-10	1,807	-0.55%
2020/06/05	15	11.31	23	11.24	11.55	-8	1,780	-0.45%
2020/05/22	5	10.55	0	0.00	10.30	5	1,885	0.27%
2020/05/21	11	10.70	0	0.00	10.75	11	1,881	0.58%
2020/05/04	5	11.50	5	11.60	11.50	0	1,809	0.00%
2020/04/30	0	0.00	15	11.70	11.75	-15	1,808	-0.83%
2020/04/29	1	11.75	10	11.70	11.60	-9	1,812	-0.50%
2020/04/28	10	11.90	15	11.90	11.85	-5	1,781	-0.28%
2020/04/22	6	10.98	0	0.00	11.00	6	1,769	0.34%
2020/04/21	0	0.00	5	11.15	10.85	-5	1,784	-0.28%
2020/04/20	20	11.34	0	0.00	11.40	20	1,832	1.09%
2020/04/15	0	0.00	10	11.15	11.25	-10	1,812	-0.55%
2020/04/13	10	10.70	0	0.00	10.45	10	1,826	0.55%
2020/04/09	0	0.00	10	10.40	10.35	-10	1,909	-0.52%
2020/04/08	10	10.20	10	10.20	10.30	0	2,025	0.00%
2020/04/06	0	0.00	1	9.92	10.00	-1	1,996	-0.05%
2020/04/01	11	10.00	2	10.00	9.84	9	1,973	0.46%
2020/03/27	5	9.29	5	9.27	9.25	0	1,890	0.00%
2020/03/26	0	0.00	1	8.31	8.89	-1	1,865	-0.05%
2020/03/24	0	0.00	1	7.86	7.96	-1	1,864	-0.05%
2020/03/20	0	0.00	3	7.80	7.93	-3	1,909	-0.16%
2020/03/18	2	8.99	0	0.00	8.51	2	1,893	0.11%
2020/03/17	0	0.00	3	9.28	9.20	-3	1,863	-0.16%
2020/03/16	0	0.00	12	10.61	10.20	-12	1,821	-0.66%
2020/03/10	1	12.40	8	12.70	13.15	-7	1,731	-0.40%
2020/03/09	0	0.00	1	13.10	12.90	-1	1,701	-0.06%
2020/03/06	10	14.00	11	14.26	13.70	-1	1,661	-0.06%
2020/03/05	8	13.65	1	13.95	13.95	7	1,566	0.45%
2020/03/04	1	12.70	0	0.00	12.70	1	1,466	0.07%
2020/02/27	0	0.00	10	13.15	13.15	-10	1,444	-0.69%
2020/02/24	0	0.00	7	13.76	13.80	-7	1,438	-0.49%
2020/02/21	5	14.05	0	0.00	14.00	5	1,446	0.35%
2020/02/13	0	0.00	1.2	14.31	14.05	-1.2	1,482	-0.08%
2020/02/12	2	14.35	0	0.00	14.25	2	1,485	0.13%
2020/02/06	5	14.35	0	0.00	14.50	5	1,466	0.34%
2020/02/05	5	14.15	0	0.00	14.25	5	1,462	0.34%
2020/02/03	1	13.30	5	13.60	13.70	-4	1,471	-0.27%
2020/01/30	6	14.93	10	15.04	14.85	-4	1,448	-0.28%
2020/01/20	3	16.63	0	0.00	16.50	3	1,426	0.21%
2020/01/17	2	16.75	3	16.65	16.75	-1	1,420	-0.07%
2020/01/16	9	16.98	2	16.85	16.85	7	1,412	0.50%
2020/01/14	2	16.85	1	16.85	16.75	1	1,386	0.07%
2020/01/13	6	16.53	1	16.20	16.50	5	1,318	0.38%
2020/01/09	10	15.90	1	15.85	15.75	9	1,295	0.69%
2020/01/08	3	15.97	10	16.19	15.85	-7	1,288	-0.54%
2020/01/07	6	15.87	1	16.20	16.15	5	1,274	0.39%
2020/01/06	13	16.14	0	0.00	16.10	13	1,250	1.04%
2020/01/03	27	16.43	0	0.00	16.65	27	1,230	2.19%
2020/01/02	7	16.43	1	16.45	16.50	6	1,195	0.50%
2019/12/27	0	0.00	1	15.15	15.15	-1	1,217	-0.08%
2019/12/19	11	15.70	0	0.00	15.70	11	1,270	0.87%
2019/12/10	0	0.00	10	15.10	15.10	-10	1,153	-0.87%
2019/12/09	0	0.00	11	15.08	15.00	-11	1,145	-0.96%
2019/12/06	5	14.90	0	0.00	14.90	5	1,145	0.44%
2019/11/29	5	14.95	0	0.00	14.95	5	1,161	0.43%
2019/11/25	10	15.10	0	0.00	15.10	10	1,210	0.83%
2019/11/22	1	15.15	1	15.15	15.15	0	1,210	0.00%
2019/11/20	1	15.05	0	0.00	15.15	1	1,188	0.08%
2019/11/15	10	14.95	0	0.00	14.95	10	1,174	0.85%
2019/11/13	1	14.90	3	14.95	15.00	-2	1,173	-0.17%
2019/11/06	0	0.00	3	16.70	16.55	-3	1,130	-0.27%
2019/11/04	3	16.70	0	0.00	16.65	3	1,149	0.26%
2019/11/01	1	16.50	0	0.00	16.45	1	1,166	0.09%
2019/10/31	21	16.75	0	0.00	16.60	21	1,182	1.78%
2019/10/30	0	0.00	4	17.05	17.10	-4	1,166	-0.34%
2019/10/29	2	17.40	0	0.00	17.10	2	1,167	0.17%
2019/10/25	0	0.00	10	17.50	17.50	-10	1,166	-0.86%
2019/10/24	0	0.00	6	17.58	17.55	-6	1,175	-0.51%
2019/10/23	10	17.65	0	0.00	17.65	10	1,186	0.84%
2019/10/21	1	17.65	0	0.00	17.65	1	1,199	0.08%
2019/10/18	2	17.63	2	17.60	17.55	0	1,205	0.00%
2019/10/16	1	17.70	0	0.00	17.60	1	1,228	0.08%
2019/10/15	1	17.60	10	17.60	17.70	-9	1,234	-0.73%
2019/10/14	3	17.70	4	17.70	17.65	-1	1,231	-0.08%
2019/10/09	1	17.60	2	17.55	17.65	-1	1,241	-0.08%
2019/10/08	35	17.89	7	17.99	17.80	28	1,239	2.26%
2019/10/07	1	18.60	6	18.45	18.35	-5	1,212	-0.41%
2019/10/04	10	18.85	8	18.57	18.65	2	1,205	0.17%
2019/10/03	0	0.00	2	18.10	18.60	-2	1,118	-0.18%
2019/10/01	2	18.05	2	17.83	18.10	0	1,111	0.00%
2019/09/27	1	17.55	0	0.00	17.55	1	1,105	0.09%
2019/09/26	5	18.03	0	0.00	17.90	5	1,131	0.44%
2019/09/25	4	18.05	0	0.00	18.10	4	1,204	0.33%
2019/09/24	1	18.30	4	18.60	18.30	-3	1,206	-0.25%
2019/09/23	2	18.15	0	0.00	18.20	2	1,185	0.17%
2019/09/12	2	17.80	1	17.65	17.80	1	1,188	0.08%
2019/09/09	2	18.10	0	0.00	17.95	2	1,228	0.16%
2019/09/02	2	18.15	0	0.00	18.30	2	1,243	0.16%
2019/08/30	0	0.00	1	18.05	18.10	-1	1,247	-0.08%
2019/08/23	0	0.00	4	17.30	17.35	-4	1,288	-0.31%
2019/08/20	0	0.00	0.5	17.30	17.35	-0.5	1,303	-0.04%
2019/08/14	2	17.08	0	0.00	17.05	2	1,348	0.15%
2019/08/08	2	16.30	0	0.00	16.45	2	1,358	0.15%
2019/08/06	2	15.93	11	16.10	16.20	-9	1,392	-0.65%
2019/07/30	2	18.70	0	0.00	18.15	2	1,432	0.14%
2019/07/23	0	0.00	8	18.20	18.35	-8	1,611	-0.50%
2019/07/22	4	17.80	0	0.00	17.80	4	1,642	0.24%
2019/07/19	4	18.10	0	0.00	18.00	4	1,675	0.24%
2019/07/18	0	0.00	2	18.55	18.05	-2	1,809	-0.11%
2019/07/17	1	18.80	0	0.00	18.65	1	2,214	0.05%
2019/07/16	1	18.45	0	0.00	18.50	1	2,294	0.04%
2019/07/15	1	18.65	0	0.00	18.30	1	2,328	0.04%
2019/07/12	1	18.60	0	0.00	18.60	1	2,396	0.04%
2019/07/11	0	0.00	3	18.90	18.85	-3	2,482	-0.12%
2019/07/08	0	0.00	1	18.95	18.95	-1	2,886	-0.03%
2019/07/02	1	19.80	0	0.00	19.95	1	3,071	0.03%
2019/07/01	0	0.00	2	19.20	19.10	-2	3,116	-0.06%
2019/06/27	2	19.00	0	0.00	18.95	2	3,214	0.06%
2019/06/04	0	0.00	7	19.25	19.00	-7	5,196	-0.13%
2019/05/31	5	19.15	5	19.10	19.15	0	5,623	0.00%
2019/05/30	0	0.00	1	18.60	18.75	-1	5,667	-0.02%
2019/05/24	0	0.00	1	18.15	18.15	-1	6,510	-0.02%
2019/05/23	0	0.00	1	17.95	17.90	-1	6,798	-0.01%
2019/05/14	1	17.40	0	0.00	18.15	1	8,557	0.01%
2019/05/10	0	0.00	5	18.45	18.25	-5	8,636	-0.06%
2019/05/09	5	18.90	0	0.00	18.20	5	8,684	0.06%
2019/05/06	0	0.00	2	18.93	18.90	-2	8,890	-0.02%
2019/05/03	1	19.50	0	0.00	19.50	1	8,868	0.01%
2019/05/02	3	19.48	0	0.00	19.50	3	8,861	0.03%
2019/04/30	0	0.00	2	19.35	19.30	-2	8,840	-0.02%
2019/04/29	7	20.51	13	20.03	20.00	-6	8,788	-0.07%
2019/04/26	0	0.00	8	20.66	20.55	-8	8,746	-0.09%
2019/04/24	21	21.10	0.2	20.90	20.85	20.8	8,691	0.24%
2019/04/23	31	21.90	26	22.00	21.65	5	8,579	0.06%
2019/04/22	1	21.60	1	21.65	21.65	0	8,170	0.00%
2019/04/19	13	20.94	10	21.00	20.90	3	8,086	0.04%
2019/04/18	25	21.01	2	20.93	20.70	23	8,058	0.29%
2019/04/17	12	21.45	2	21.80	21.30	10	7,997	0.13%
2019/04/16	8	21.91	3	22.30	21.85	5	7,921	0.06%
2019/04/15	2	21.60	15	21.60	21.60	-13	7,713	-0.17%
2019/04/12	2	20.73	0	0.00	20.55	2	7,600	0.03%
2019/04/11	19	21.54	19	21.45	21.10	0	7,598	0.00%
2019/04/10	1	20.95	3	21.33	21.45	-2	7,498	-0.03%
2019/04/09	1	21.15	1	21.10	21.10	0	7,482	0.00%
2019/04/08	1	21.20	0	0.00	21.10	1	7,475	0.01%
2019/04/03	0	0.00	1	21.45	21.15	-1	7,446	-0.01%
2019/03/29	2	20.45	5	20.47	20.60	-3	7,273	-0.04%
2019/03/28	0	0.00	4	20.48	20.40	-4	7,281	-0.05%
2019/03/26	2	21.30	5	21.46	21.30	-3	7,649	-0.04%
2019/03/25	3	20.60	6	20.56	21.05	-3	7,476	-0.04%
2019/03/22	17	21.79	30	21.57	21.30	-13	7,428	-0.17%
2019/03/21	4	22.15	2	21.30	22.15	2	7,226	0.03%
2019/03/20	0	0.00	4	20.90	20.90	-4	7,022	-0.06%
2019/03/19	3	20.88	0	0.00	20.75	3	7,005	0.04%
2019/03/18	11	21.38	4	21.15	21.15	7	6,945	0.10%
2019/03/15	3	20.70	1	20.75	20.70	2	6,757	0.03%
2019/03/14	2	20.45	0	0.00	20.55	2	6,726	0.03%
2019/03/13	18	21.07	17	20.72	20.70	1	6,777	0.01%
2019/03/11	0	0.00	1	20.75	20.40	-1	6,594	-0.02%
2019/03/08	5	20.64	3	20.50	20.50	2	6,674	0.03%
2019/03/07	13	20.83	1	20.75	20.80	12	6,451	0.19%
2019/03/06	3	20.75	1	20.75	20.75	2	6,282	0.03%
2019/03/05	17	20.60	10	20.70	20.50	7	6,401	0.11%
2019/03/04	4	20.81	3	20.72	20.90	1	6,402	0.02%
2019/02/27	12	20.61	6	20.71	20.60	6	6,134	0.10%
2019/02/26	0	0.00	1	20.00	19.90	-1	5,759	-0.02%
2019/02/25	1	20.35	0	0.00	20.20	1	5,731	0.02%
2019/02/22	21	20.60	13	20.65	20.25	8	5,680	0.14%
2019/02/21	0	0.00	7	20.26	20.60	-7	5,529	-0.13%
2019/02/20	2	20.15	2	20.18	20.15	0	5,470	0.00%
2019/02/19	2	19.98	1	19.75	19.90	1	5,320	0.02%
2019/02/18	1	20.20	0	0.00	20.30	1	5,299	0.02%
2019/02/15	49	19.95	29	19.91	19.75	20	5,062	0.40%
2019/02/14	2	18.38	2	18.73	19.55	0	4,542	0.00%
2019/02/13	0	0.00	10	17.75	17.80	-10	4,384	-0.23%
2019/02/12	1	17.25	1	17.55	17.60	0	4,524	0.00%
2019/01/30	0	0.00	1	17.20	17.00	-1	4,689	-0.02%
2019/01/25	1	16.70	1	16.90	17.10	0	5,187	0.00%
2019/01/21	0	0.00	3	16.77	16.60	-3	5,589	-0.05%
2019/01/17	5	16.20	5	16.35	16.50	0	5,662	0.00%
2019/01/15	0	0.00	7	16.41	16.55	-7	5,809	-0.12%
2019/01/14	7	15.94	1	15.90	15.90	6	5,862	0.10%
2019/01/11	0	0.00	3	16.35	16.15	-3	5,895	-0.05%
2019/01/10	1	16.45	0	0.00	16.25	1	5,909	0.02%
2019/01/09	0	0.00	6	16.65	16.40	-6	5,954	-0.10%
2019/01/08	0	0.00	1	16.35	16.30	-1	5,981	-0.02%
2019/01/04	2	15.58	0	0.00	15.60	2	6,167	0.03%
2019/01/03	0	0.00	1	16.45	16.20	-1	6,201	-0.02%
2019/01/02	0	0.00	1	16.20	16.15	-1	6,367	-0.02%
2018/12/28	0	0.00	1	16.40	16.05	-1	6,500	-0.02%
2018/12/27	2	16.50	0	0.00	16.50	2	6,529	0.03%
2018/12/25	1	16.85	0	0.00	16.50	1	6,623	0.02%
2018/12/24	0	0.00	1	17.10	17.15	-1	6,751	-0.01%
2018/12/20	15	17.67	10	17.40	17.15	5	7,010	0.07%
2018/12/19	23	18.52	25	18.75	18.35	-2	6,916	-0.03%
2018/12/18	1	17.45	1	17.50	17.50	0	6,619	0.00%
2018/12/17	2	17.15	0	0.00	17.05	2	6,574	0.03%
2018/12/13	1	17.05	0	0.00	17.10	1	6,541	0.02%
2018/12/11	10	16.80	0	0.00	16.85	10	6,585	0.15%
2018/12/06	1	17.85	5	16.90	16.80	-4	6,864	-0.06%
2018/12/05	5	18.00	0	0.00	18.30	5	6,779	0.07%
2018/12/04	5	18.65	5	18.95	18.50	0	6,829	0.00%
2018/12/03	2	18.58	22	18.28	18.50	-20	6,770	-0.30%
2018/11/30	0	0.00	10	18.00	17.85	-10	6,647	-0.15%
2018/11/29	0	0.00	1	17.70	17.60	-1	6,593	-0.02%
2018/11/28	31	17.84	9	17.86	17.70	22	6,479	0.34%
2018/11/20	19	16.93	0	0.00	16.80	19	6,274	0.30%
2018/11/19	0	0.00	2	16.95	17.10	-2	6,144	-0.03%
2018/11/15	6	17.28	5	16.80	16.50	1	6,016	0.02%
2018/11/13	6	16.13	7	16.62	17.00	-1	5,903	-0.02%
2018/11/12	12	16.88	10	17.30	16.80	2	5,826	0.03%
2018/11/09	0	0.00	15	16.33	17.15	-15	5,681	-0.26%
2018/11/08	7	16.75	6	16.54	16.45	1	5,594	0.02%
2018/11/07	10	16.50	10	16.70	16.30	0	5,495	0.00%
2018/11/06	10	16.60	10	16.90	16.30	0	5,555	0.00%
2018/11/05	10.2	16.60	14	16.82	16.70	-3.8	5,505	-0.07%
2018/11/02	1	15.95	0	0.00	16.70	1	5,372	0.02%
2018/11/01	0	0.00	1	15.10	15.60	-1	5,116	-0.02%
2018/10/31	18	15.39	50	15.42	15.30	-32	5,056	-0.63%
2018/10/30	41	15.15	1	15.00	15.20	40	4,960	0.81%
2018/10/29	0	0.00	1	14.50	14.70	-1	4,883	-0.02%
2018/10/26	0	0.00	27	13.65	13.95	-27	4,903	-0.55%
2018/10/25	11	13.92	4	14.30	13.60	7	4,938	0.14%
2018/10/23	20	15.60	0	0.00	14.95	20	4,996	0.40%
2018/10/22	1	15.10	1	15.15	15.60	0	4,969	0.00%
2018/10/19	0	0.00	1	14.45	14.40	-1	5,037	-0.02%
2018/10/18	1	14.90	1	14.80	14.85	0	5,176	0.00%
2018/10/17	1	15.00	0	0.00	14.70	1	5,450	0.02%
2018/10/16	1	14.90	3	15.25	15.10	-2	5,724	-0.03%
2018/10/15	11	15.21	0	0.00	15.00	11	6,193	0.18%
2018/10/12	1	14.25	1	14.55	14.75	0	6,200	0.00%
2018/10/11	2	15.28	2	15.30	15.25	0	6,345	0.00%
2018/10/09	2	17.33	0	0.00	16.90	2	6,329	0.03%
2018/10/08	1	19.60	0	0.00	18.30	1	6,201	0.02%
2018/10/05	1	19.80	0	0.00	19.80	1	6,196	0.02%
2018/10/04	1	20.50	0	0.00	20.40	1	6,228	0.02%
2018/09/27	5	21.52	1	21.45	21.60	4	6,970	0.06%
2018/09/18	2	20.08	0	0.00	20.00	2	7,955	0.03%
2018/09/17	0	0.00	1	21.10	20.75	-1	8,141	-0.01%
2018/09/14	7	21.11	5	21.18	21.60	2	8,374	0.02%
2018/09/13	0	0.00	7	19.69	20.55	-7	8,871	-0.08%
2018/09/12	3	19.63	10	19.66	19.35	-7	9,600	-0.07%
2018/09/11	2	19.95	3	20.17	20.20	-1	10,171	-0.01%
2018/09/10	5	19.82	0	0.00	19.50	5	10,344	0.05%
2018/09/07	1	22.70	0	0.00	21.65	1	10,298	0.01%
2018/09/05	1	23.70	0	0.00	23.00	1	10,385	0.01%
2018/09/04	4	23.50	0	0.00	23.45	4	10,421	0.04%
2018/08/31	1	24.30	1	24.40	24.00	0	10,473	0.00%
2018/08/30	0	0.00	2	23.45	23.80	-2	10,375	-0.02%
2018/08/29	0	0.00	4	23.15	23.25	-4	10,383	-0.04%
2018/08/28	1	23.15	2	23.20	23.05	-1	10,426	-0.01%
2018/08/23	0	0.00	1	22.50	22.35	-1	10,675	-0.01%
2018/08/15	5	22.35	2	22.45	22.25	3	11,171	0.03%
2018/08/14	6	23.30	0	0.00	23.35	6	11,104	0.05%
2018/08/13	3	23.00	13	23.06	22.75	-10	11,218	-0.09%
2018/08/10	1	25.15	2	25.53	24.80	-1	11,066	-0.01%
2018/08/09	1	25.75	6	25.79	25.80	-5	11,022	-0.05%
2018/08/08	3	26.38	5	26.74	26.10	-2	11,075	-0.02%
2018/08/07	0	0.00	1	27.15	26.80	-1	11,112	-0.01%
2018/08/06	1	26.80	0	0.00	26.80	1	11,158	0.01%
2018/08/03	15	26.55	10	27.22	27.80	5	11,206	0.04%
2018/08/02	16	27.51	2	28.00	27.10	14	11,191	0.13%
2018/08/01	2	28.65	0	0.00	28.65	2	11,116	0.02%
2018/07/31	0	0.00	1	28.95	28.75	-1	11,093	-0.01%
2018/07/30	7	28.61	0	0.00	28.60	7	11,145	0.06%
2018/07/27	1	29.05	0	0.00	29.50	1	11,101	0.01%
2018/07/25	29	29.41	2	29.58	29.20	27	10,983	0.25%
2018/07/24	0	0.00	22	30.01	29.75	-22	10,894	-0.20%
2018/07/23	27	29.37	2	29.70	29.00	25	10,692	0.23%
2018/07/20	17	29.19	45	29.09	30.25	-28	10,404	-0.27%
2018/07/19	3	28.22	5	28.22	28.50	-2	9,941	-0.02%
2018/07/18	34	28.19	19	29.12	28.15	15	9,977	0.15%
2018/07/17	1	27.35	1	27.80	27.50	0	9,791	0.00%
2018/07/16	15	28.22	1	28.10	27.75	14	9,749	0.14%
2018/07/13	10	28.50	12	29.14	28.50	-2	9,704	-0.02%
2018/07/12	14	28.46	2	28.70	28.20	12	9,610	0.12%
2018/07/11	2	28.95	11	28.89	28.70	-9	9,559	-0.09%
2018/07/10	9	28.22	19	28.49	28.80	-10	9,516	-0.11%
2018/07/09	5	28.87	11	29.12	28.90	-6	9,332	-0.06%
2018/07/06	29	27.58	12	28.25	29.10	17	8,951	0.19%
2018/07/05	1	27.50	1	26.70	26.70	0	8,674	0.00%
2018/07/04	3	26.75	9	26.66	26.40	-6	8,667	-0.07%
2018/07/03	5	27.65	4	27.90	27.10	1	8,645	0.01%
2018/07/02	7	28.47	2	28.75	28.30	5	8,549	0.06%
2018/06/29	10	29.02	6	28.78	28.70	4	8,516	0.05%
2018/06/28	1	28.10	5	28.36	27.90	-4	8,497	-0.05%
2018/06/27	24	28.19	28	28.04	29.25	-4	8,282	-0.05%
2018/06/26	8	28.97	7	28.91	28.40	1	7,862	0.01%
2018/06/25	15	28.92	41	29.31	27.90	-26	7,912	-0.33%
2018/06/22	68	31.87	74	31.84	30.00	-6	7,719	-0.08%
2018/06/21	29	30.59	37	30.56	31.15	-8	7,077	-0.11%
2018/06/20	58	28.28	66	28.58	28.90	-8	6,337	-0.13%
2018/06/19	15	25.16	22	25.02	26.95	-7	5,755	-0.12%
2018/06/15	0	0.00	5	25.44	25.15	-5	5,566	-0.09%
2018/06/14	1	26.50	0	0.00	26.10	1	5,531	0.02%
2018/06/13	0	0.00	10.6	25.76	25.45	-10.6	5,452	-0.19%
2018/06/12	3	25.48	7	25.69	25.45	-4	5,472	-0.07%
2018/06/11	0	0.00	13	25.86	25.35	-13	5,462	-0.24%
2018/06/07	0	0.00	5	27.10	26.75	-5	5,470	-0.09%
2018/06/06	11	27.15	24	27.13	27.05	-13	5,647	-0.23%
2018/06/05	0	0.00	3	27.00	26.65	-3	5,842	-0.05%
2018/06/04	14	26.05	18	26.26	26.10	-4	5,868	-0.07%
2018/06/01	15	26.76	1	26.75	26.90	14	5,796	0.24%
2018/05/31	9	27.66	0	0.00	26.50	9	5,749	0.16%
2018/05/30	15	28.85	9	29.06	28.35	6	5,640	0.11%
2018/05/29	5	28.90	23	28.45	28.90	-18	5,324	-0.34%
2018/05/28	0	0.00	1	26.35	26.30	-1	5,210	-0.02%
2018/05/25	10	26.00	0	0.00	26.10	10	5,249	0.19%
2018/05/23	0	0.00	1	26.65	26.60	-1	5,324	-0.02%
2018/05/21	0	0.00	19	27.45	27.80	-19	5,422	-0.35%
2018/05/18	5	26.05	0	0.00	25.90	5	5,355	0.09%
2018/05/16	0	0.00	10	27.20	27.60	-10	5,693	-0.18%
2018/05/15	0	0.00	5	27.00	26.85	-5	5,781	-0.09%
2018/05/11	1	25.75	1	26.60	26.65	0	6,014	0.00%
2018/05/10	2	26.18	3	25.68	25.20	-1	5,914	-0.02%
2018/05/09	1	25.20	1	24.75	24.60	0	5,892	0.00%
2018/05/08	1	25.15	1	25.20	25.05	0	5,890	0.00%
2018/05/07	2	24.93	1.6	25.02	25.05	0.4	5,933	0.01%
2018/05/04	0	0.00	1	24.10	23.90	-1	5,922	-0.02%
2018/05/03	1	24.05	1	24.05	23.85	0	5,928	0.00%
2018/05/02	1	24.00	18	23.88	23.70	-17	5,947	-0.29%
2018/04/30	0	0.00	5	23.26	23.25	-5	5,972	-0.08%
2018/04/27	1	22.60	0	0.00	22.30	1	6,007	0.02%
2018/04/26	0	0.00	11	20.70	21.00	-11	6,148	-0.18%
2018/04/25	0	0.00	4	21.15	21.60	-4	6,620	-0.06%
2018/04/24	3	20.17	3	19.53	20.90	0	6,808	0.00%
2018/04/23	17	20.87	17	20.89	21.00	0	6,836	0.00%
2018/04/19	0	0.00	1	22.55	22.55	-1	7,196	-0.01%
2018/04/18	19	22.56	16	22.17	22.30	3	7,466	0.04%
2018/04/17	3	22.57	0	0.00	22.20	3	7,541	0.04%
2018/04/16	7	23.61	8	23.71	23.20	-1	7,687	-0.01%
2018/04/13	7	23.00	0	0.00	23.00	7	8,000	0.09%
2018/04/11	1	24.05	5	23.42	23.40	-4	8,792	-0.05%
2018/04/10	5	23.24	4	24.15	23.00	1	9,255	0.01%
2018/04/09	13.6	24.47	0	0.00	24.35	13.6	9,832	0.14%
2018/04/03	9	26.04	2	26.00	25.75	7	10,503	0.07%
2018/03/31	3	27.03	5	27.44	27.20	-2	11,562	-0.02%
2018/03/30	6	26.03	17	25.64	25.60	-11	11,431	-0.10%
2018/03/29	13	26.27	9	26.40	25.65	4	11,564	0.03%
2018/03/28	11	26.15	8	25.98	25.90	3	11,759	0.03%
2018/03/27	2	24.90	13	24.74	26.05	-11	11,555	-0.10%
2018/03/26	19	23.58	20	23.85	23.70	-1	11,556	-0.01%
2018/03/23	14	24.58	1	24.60	24.00	13	11,587	0.11%
2018/03/22	30	26.07	1	26.55	26.05	29	11,667	0.25%
2018/03/20	1	26.90	1	26.90	26.80	0	12,025	0.00%
2018/03/19	4	26.90	2	26.90	26.60	2	12,383	0.02%
2018/03/16	1	26.95	0	0.00	26.95	1	12,813	0.01%
2018/03/15	6	27.59	0	0.00	27.55	6	12,935	0.05%
2018/03/13	11	27.92	1	28.15	27.65	10	13,221	0.08%
2018/03/12	20	28.28	5	27.95	28.20	15	13,332	0.11%
2018/03/09	19	26.73	4	25.93	26.70	15	13,288	0.11%
2018/03/08	12	27.82	0	0.00	27.55	12	13,430	0.09%
2018/03/07	4	28.78	2	29.15	28.60	2	13,633	0.01%
2018/03/06	0	0.00	2	29.15	28.85	-2	13,904	-0.01%
2018/03/05	1	28.60	0	0.00	28.20	1	14,295	0.01%
2018/03/02	12	29.47	0	0.00	29.30	12	14,638	0.08%
2018/03/01	0	0.00	1	30.00	30.20	-1	14,737	-0.01%
2018/02/27	3	30.55	6	30.67	29.90	-3	15,070	-0.02%
2018/02/26	2	30.98	0	0.00	30.40	2	15,303	0.01%
2018/02/23	8	30.19	6	30.32	30.10	2	15,273	0.01%
2018/02/22	1	30.25	0	0.00	30.50	1	15,393	0.01%
2018/02/21	1	29.20	5	29.10	29.70	-4	15,313	-0.03%
2018/02/12	13	27.19	14	27.80	27.80	-1	15,343	-0.01%
2018/02/09	22	26.40	7	26.80	26.60	15	15,288	0.10%
2018/02/08	6	29.53	6	29.27	28.65	0	15,097	0.00%
2018/02/07	2	29.85	3	29.57	28.20	-1	14,990	-0.01%
2018/02/06	5	29.41	0	0.00	29.35	5	15,184	0.03%
2018/02/05	4	32.53	10	32.34	32.60	-6	14,999	-0.04%
2018/02/02	9	35.86	0	0.00	35.45	9	14,916	0.06%
2018/02/01	11	35.45	8	35.55	35.30	3	14,938	0.02%
2018/01/31	8	36.10	14	36.17	35.95	-6	15,019	-0.04%
2018/01/30	14	36.04	0	0.00	35.60	14	15,085	0.09%
2018/01/29	3	36.37	14	36.40	36.30	-11	15,087	-0.07%
2018/01/26	9	35.38	9	35.96	35.20	0	15,090	0.00%
2018/01/25	2	36.43	2	36.18	35.80	0	15,332	0.00%
2018/01/24	11	36.41	1	37.00	36.05	10	15,375	0.07%
2018/01/23	11	36.47	22	36.66	36.00	-11	15,722	-0.07%
2018/01/22	37	35.89	29	36.21	37.00	8	15,884	0.05%
2018/01/19	43	37.03	19	36.96	35.80	24	15,980	0.15%
2018/01/18	18	40.19	7	39.84	39.55	11	15,534	0.07%
2018/01/16	0	0.00	10	41.61	41.30	-10	15,409	-0.06%
2018/01/15	8	40.25	7	39.80	40.10	1	15,291	0.01%
2018/01/12	26	41.44	27	41.86	40.25	-1	15,232	-0.01%
2018/01/11	1	39.85	0	0.00	39.80	1	15,086	0.01%
2018/01/10	8	40.87	2	41.10	40.20	6	15,058	0.04%
2018/01/09	14	41.12	28	39.53	41.20	-14	15,144	-0.09%
2018/01/08	27	42.56	8	42.64	40.50	19	15,071	0.13%
2018/01/05	9	44.37	8	45.00	44.35	1	14,699	0.01%
2018/01/04	15	45.34	22	45.14	44.15	-7	14,418	-0.05%
2018/01/03	39	43.99	17	43.00	44.80	22	13,966	0.16%
2018/01/02	44	39.70	41	39.57	40.75	3	13,344	0.02%