佳凌 (4976)-中國信託-永康券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
37.50
漲跌
▲0.25
漲幅
+0.67%
成交量
114張
產業
上市光電類股
507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

佳凌 (4976)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/20	0	0.00	1	37.25	37.25	-1	455	-0.22%
2024/11/18	0	0.00	1	37.00	36.90	-1	480	-0.21%
2024/10/18	1	42.10	0	0.00	40.60	1	786	0.13%
2024/10/17	2	41.95	2	42.65	41.85	0	802	0.00%
2024/09/30	0	0.00	0.2	43.18	43.00	-0.2	1,898	-0.01%
2024/09/27	0	0.00	0.2	43.60	43.40	-0.2	2,026	-0.01%
2024/09/24	0	0.00	1	44.30	43.75	-1	2,153	-0.05%
2024/09/20	1	45.50	0	0.00	44.40	1	2,555	0.04%
2024/09/18	0	0.00	1	43.95	43.10	-1	2,563	-0.04%
2024/09/16	0	0.00	1	45.20	44.50	-1	2,569	-0.04%
2024/09/13	0	43.00	0	0.00	44.40	0	2,582	0.00%
2024/09/12	0.1	42.95	0	0.00	43.00	0.1	2,655	0.00%
2024/09/11	0.1	42.70	0	0.00	42.15	0.1	2,764	0.00%
2024/09/09	1	43.00	0	0.00	43.95	1	2,888	0.03%
2024/09/05	0	0.00	1	44.00	42.95	-1	2,941	-0.03%
2024/09/04	0.2	44.04	1	44.15	43.30	-0.8	2,993	-0.03%
2024/08/29	1	47.50	2	48.55	48.70	-1	3,067	-0.03%
2024/08/28	0	0.00	1	46.70	46.50	-1	3,061	-0.03%
2024/08/26	1	47.50	0	0.00	47.20	1	3,099	0.03%
2024/08/14	1	44.80	0	0.00	45.30	1	3,723	0.03%
2024/08/13	1	43.80	2	45.33	45.45	-1	3,822	-0.03%
2024/08/12	0	0.00	1	44.45	44.45	-1	3,828	-0.03%
2024/08/06	0.1	38.10	3	37.92	39.65	-2.9	3,867	-0.08%
2024/08/05	0.1	39.95	0	0.00	39.95	0.1	3,870	0.00%
2024/08/02	2	45.00	1	45.35	44.35	1	3,855	0.03%
2024/08/01	0.1	46.45	0	0.00	46.30	0.1	3,852	0.00%
2024/07/29	0	0.00	1	43.60	43.50	-1	3,841	-0.03%
2024/07/26	0	0.00	1	44.75	44.95	-1	3,894	-0.03%
2024/07/19	1	49.05	0	0.00	49.00	1	3,842	0.03%
2024/07/16	0	0.00	7	52.47	53.10	-7	3,772	-0.19%
2024/07/15	2	51.80	2	53.30	51.00	0	3,747	0.00%
2024/07/12	2	52.40	0	0.00	52.20	2	3,707	0.05%
2024/07/11	5	54.82	9	55.04	53.60	-4	3,672	-0.11%
2024/07/10	8	54.38	5	53.94	53.50	3	3,592	0.08%
2024/07/09	20.3	55.62	1.1	58.43	54.30	19.2	3,455	0.55%
2024/07/08	8.2	58.80	5	59.42	60.00	3.2	3,234	0.10%
2024/07/05	13	54.82	22	55.81	57.90	-9	2,991	-0.30%
2024/07/04	9	53.17	3	53.07	52.70	6	2,842	0.21%
2024/07/03	2	51.90	7	52.21	52.70	-5	2,718	-0.18%
2024/07/01	1.2	50.48	6	50.18	49.00	-4.8	2,560	-0.19%
2024/06/28	1.3	50.48	0.1	49.50	49.55	1.2	2,530	0.05%
2024/06/27	14.3	51.72	9	51.00	50.40	5.3	2,473	0.21%
2024/06/26	3	49.50	6	49.63	50.80	-3	2,258	-0.13%
2024/06/25	0	0.00	2	45.75	46.20	-2	2,094	-0.10%
2024/06/19	2	47.50	3	48.60	46.50	-1	2,165	-0.05%
2024/06/18	1	45.30	99	45.43	45.50	-98	2,091	-4.69%
2024/06/17	3	48.97	0	0.00	48.50	3	1,988	0.15%
2024/06/13	2	48.18	13	48.78	48.10	-11	1,880	-0.58%
2024/06/12	2	48.40	1	49.05	47.95	1	1,868	0.05%
2024/06/11	1	48.05	1	49.20	48.30	0	1,827	0.00%
2024/06/07	12	47.95	1	48.00	47.75	11	1,775	0.62%
2024/06/06	1	47.70	0.3	47.85	47.50	0.8	1,758	0.04%
2024/06/05	0.3	47.20	0	0.00	47.45	0.3	1,732	0.01%
2024/06/04	3	47.38	3	47.77	48.00	0	1,713	0.00%
2024/06/03	0	0.00	269	46.33	46.15	-269	1,671	-16.09%	大賣/鉅額交易
2024/05/31	0	0.00	285.1	45.81	45.45	-285.1	1,656	-17.21%	大賣/鉅額交易
2024/05/24	100.1	47.95	0	0.00	48.50	100.1	1,528	6.55%
2024/05/23	5	46.35	6	47.01	47.70	-1	1,487	-0.07%
2024/05/22	1	47.55	1	48.10	47.00	0	1,380	0.00%
2024/05/20	90	47.08	10	48.12	47.00	80	1,245	6.42%
2024/05/17	211	46.74	3	48.25	48.45	208	928	22.41%	大買/鉅額交易
2024/05/16	65	44.29	0	0.00	44.05	65	826	7.87%
2024/05/15	50	43.60	0	0.00	43.25	50	823	6.07%
2024/05/14	60	44.84	10	43.93	43.05	50	820	6.09%
2024/05/13	85	44.22	0	0.00	44.60	85	795	10.69%
2024/05/09	10	43.43	0	0.00	43.80	10	743	1.34%
2024/05/07	0	0.00	1	42.55	42.30	-1	711	-0.14%
2024/04/30	1	43.60	1	43.70	42.70	0	709	0.00%
2024/04/29	1	41.80	0	0.00	41.85	1	632	0.16%
2024/04/11	0	0.00	2	40.75	40.65	-2	571	-0.35%
2024/03/26	1	44.00	1	43.05	43.05	0	500	0.00%
2024/03/25	0	0.00	6	42.75	42.80	-6	457	-1.31%
2024/03/15	0	0.00	1	39.15	39.00	-1	717	-0.14%
2024/03/11	2	38.20	0	0.00	38.00	2	701	0.29%
2024/02/19	2	42.30	0	0.00	41.80	2	707	0.28%
2023/12/25	0	0.00	1	41.10	41.05	-1	649	-0.15%
2023/12/20	0	0.00	2	41.30	41.15	-2	641	-0.31%
2023/12/19	1	40.50	0	0.00	40.20	1	636	0.16%
2023/12/18	1	41.00	0	0.00	41.00	1	628	0.16%
2023/12/15	0	0.00	1	41.90	42.90	-1	609	-0.16%
2023/12/14	2	44.35	1	44.55	42.90	1	588	0.17%
2023/12/13	11	45.52	13	45.40	44.35	-2	538	-0.37%
2023/12/12	1	42.60	3	41.50	43.80	-2	368	-0.54%
2023/12/08	0	0.00	2	40.00	40.00	-2	308	-0.65%
2023/12/07	1	40.65	0	0.00	40.05	1	309	0.32%
2023/11/07	2	37.50	0	0.00	37.75	2	302	0.66%
2023/10/27	0.1	37.04	0	0.00	36.80	0.1	329	0.04%
2023/10/24	0	0.00	1	36.25	36.85	-1	341	-0.29%
2023/10/20	0	0.00	1	36.20	36.30	-1	348	-0.29%
2023/10/02	1	40.40	0	0.00	40.70	1	549	0.18%
2023/09/15	1	41.25	1	41.10	41.10	0	745	0.00%
2023/09/01	0	0.00	0.3	41.35	41.35	-0.3	782	-0.04%
2023/08/17	0	0.00	1	42.30	42.00	-1	882	-0.11%
2023/08/16	1	42.45	0	0.00	42.45	1	881	0.11%
2023/08/07	0	0.00	1	41.85	42.75	-1	923	-0.11%
2023/08/02	0	0.00	1	42.00	41.85	-1	935	-0.11%
2023/08/01	4	42.60	0	0.00	42.55	4	935	0.43%
2023/07/11	0	0.00	2	45.25	45.90	-2	1,131	-0.18%
2023/07/10	3	48.23	1	45.95	45.05	2	1,119	0.18%
2023/07/07	0	0.00	0.9	45.32	45.50	-0.9	1,066	-0.08%
2023/07/06	3	45.87	1.1	45.37	46.50	1.9	1,035	0.18%
2023/07/05	1	46.05	2	46.00	45.65	-1	1,001	-0.10%
2023/07/04	1	42.00	1.1	41.87	41.90	-0.1	936	-0.01%
2023/06/26	0	0.00	5	42.00	41.90	-5	1,028	-0.49%
2023/06/16	1	43.20	0	0.00	42.95	1	1,398	0.07%
2023/06/13	0	0.00	1	43.25	43.10	-1	1,798	-0.06%
2023/06/02	2	45.05	0	0.00	44.70	2	2,786	0.07%
2023/06/01	0	0.00	3	45.65	44.90	-3	2,844	-0.11%
2023/05/26	0	0.00	2	42.50	42.30	-2	2,781	-0.07%
2023/05/23	1	44.50	0	0.00	44.30	1	2,780	0.04%
2023/05/18	1	44.50	0	0.00	44.60	1	2,774	0.04%
2023/05/17	4	45.20	0	0.00	44.90	4	2,756	0.15%
2023/05/15	1	41.75	0	0.00	42.10	1	2,719	0.04%
2023/04/27	1	46.50	0	0.00	46.70	1	2,680	0.04%
2023/04/25	0	0.00	1	47.65	47.50	-1	2,666	-0.04%
2023/04/20	0	0.00	1	49.55	49.10	-1	2,621	-0.04%
2023/04/19	1	50.10	0	0.00	50.30	1	2,602	0.04%
2023/04/18	17	52.45	12	51.95	51.00	5	2,576	0.19%
2023/04/17	0	0.00	5	50.30	50.80	-5	2,473	-0.20%
2023/04/13	1	49.50	2	49.10	49.00	-1	2,418	-0.04%
2023/04/10	0	0.00	4	51.30	50.70	-4	2,371	-0.17%
2023/03/27	0	0.00	7	49.59	49.60	-7	2,202	-0.32%
2023/03/24	2	51.40	0	0.00	50.00	2	2,179	0.09%
2023/03/23	5	51.84	5	51.92	51.40	0	2,126	0.00%
2023/03/22	1	51.50	0	0.00	51.30	1	1,952	0.05%
2023/03/21	0	0.00	3	51.80	50.50	-3	1,903	-0.16%
2023/03/20	4	50.38	4	50.33	50.30	0	1,798	0.00%
2023/03/16	10	49.62	14	49.94	50.00	-4	1,584	-0.25%
2023/03/15	10	48.67	5	48.37	47.85	5	1,381	0.36%
2023/03/14	1	46.20	0	0.00	46.55	1	1,295	0.08%
2023/03/13	1	47.20	1	47.40	47.60	0	1,279	0.00%
2023/03/09	7	49.68	1	49.40	50.50	6	1,209	0.50%
2023/03/08	7	50.78	6	50.75	50.50	1	1,096	0.09%
2023/03/07	12	47.55	20	48.83	49.80	-8	655	-1.22%
2023/03/01	0.5	41.00	1	40.10	40.05	-0.5	344	-0.16%
2023/02/20	1	41.20	1	41.35	41.65	0	405	0.00%
2023/02/15	0	40.00	0	0.00	39.90	0	424	0.01%
2023/02/08	0.1	40.60	1	41.20	41.45	-0.9	462	-0.20%
2023/02/03	1	40.70	0	0.00	40.50	1	468	0.21%
2023/02/02	0	0.00	1	40.40	40.50	-1	468	-0.21%
2023/01/30	1	37.75	1	38.15	38.20	0	461	0.00%
2023/01/16	0	0.00	1	37.10	37.05	-1	459	-0.22%
2022/12/22	1	38.00	0	0.00	38.15	1	568	0.18%
2022/12/16	0	0.00	1	38.25	38.30	-1	612	-0.16%
2022/12/15	1	39.20	0	0.00	39.00	1	618	0.16%
2022/12/02	0	0.00	1	41.30	42.40	-1	639	-0.16%
2022/11/29	1	39.10	0	0.00	39.05	1	657	0.15%
2022/11/17	1	39.70	1	40.15	40.65	0	994	0.00%
2022/11/14	0	0.00	0.2	38.05	38.20	-0.2	978	-0.02%
2022/09/16	1	43.65	0	0.00	43.30	1	2,223	0.04%
2022/09/06	0	0.00	1	46.50	45.00	-1	2,260	-0.04%
2022/09/02	8	48.57	0	0.00	47.25	8	2,234	0.36%
2022/09/01	10	50.10	10	51.10	48.20	0	2,207	0.00%
2022/08/30	4	48.39	4	48.60	48.70	0	2,042	0.00%
2022/08/26	1	47.70	0	0.00	47.20	1	1,958	0.05%
2022/08/24	1	46.20	0	0.00	45.90	1	1,994	0.05%
2022/08/18	0	0.00	1	47.20	47.40	-1	1,940	-0.05%
2022/08/16	1	47.60	5	48.65	47.70	-4	1,899	-0.21%
2022/08/15	0	0.00	5	48.17	47.85	-5	1,867	-0.27%
2022/08/12	7	47.76	7	47.83	47.50	0	1,829	0.00%
2022/08/11	22	48.70	13	48.41	48.55	9	1,794	0.50%
2022/08/10	0	0.00	1	47.85	47.85	-1	1,566	-0.06%
2022/08/09	0.3	43.45	0	0.00	43.50	0.3	1,468	0.02%
2022/08/03	1	40.80	1	40.50	40.50	0	1,485	0.00%
2022/08/02	1	41.50	0	0.00	40.90	1	1,463	0.07%
2022/07/29	0	0.00	0.1	42.52	42.35	-0.1	1,463	-0.01%
2022/07/22	0	0.00	1	45.50	44.65	-1	1,427	-0.07%
2022/07/21	0	0.00	1	43.35	44.15	-1	1,411	-0.07%
2022/07/20	2	44.73	3	44.93	44.10	-1	1,395	-0.07%
2022/07/19	13	45.52	10	45.85	45.35	3	1,380	0.22%
2022/07/18	2	45.78	7	45.39	46.10	-5	1,323	-0.38%
2022/07/15	16	44.59	13	44.90	46.10	3	1,233	0.24%
2022/07/14	7	41.09	5.5	41.92	42.50	1.5	989	0.15%
2022/07/08	1	40.30	0	0.00	39.70	1	891	0.11%
2022/07/06	0	0.00	0.5	38.10	36.70	-0.5	889	-0.06%
2022/07/01	0	0.00	0.1	39.00	37.00	-0.1	871	-0.01%
2022/06/24	0	0.00	2	43.45	42.70	-2	851	-0.23%
2022/06/22	0	0.00	1	42.95	42.60	-1	843	-0.12%
2022/06/20	0	0.00	2	43.75	42.30	-2	844	-0.24%
2022/06/06	1	50.50	3	51.23	51.30	-2	870	-0.23%
2022/06/02	3	50.90	0	0.00	50.80	3	899	0.33%
2022/06/01	1	53.90	8	53.79	52.80	-7	925	-0.76%
2022/05/24	2	46.95	0	0.00	46.95	2	888	0.23%
2022/05/23	0	0.00	1	48.20	47.80	-1	883	-0.11%
2022/05/19	3	48.55	0	0.00	49.60	3	874	0.34%
2022/05/18	1	49.30	0	0.00	49.40	1	867	0.12%
2022/05/16	1	48.70	0.3	48.65	48.50	0.7	841	0.08%
2022/05/10	5	42.60	5	43.24	43.35	0	783	0.00%
2022/05/09	0.1	43.50	0	0.00	42.50	0.1	796	0.01%
2022/05/03	0	0.00	2	43.20	43.70	-2	816	-0.24%
2022/04/28	0	0.00	1	42.00	42.85	-1	820	-0.12%
2022/04/27	0.1	41.85	1	41.80	42.50	-1	814	-0.12%
2022/04/26	0	0.00	5	44.20	44.20	-5	789	-0.63%
2022/04/25	5.4	45.10	0	0.00	44.60	5.4	787	0.68%
2022/04/18	1	55.00	0	0.00	53.10	1	807	0.12%
2022/04/15	1	54.50	0	0.00	55.90	1	815	0.12%
2022/04/12	1	54.80	1	55.70	54.90	0	850	0.00%
2022/04/07	0	0.00	1	53.40	53.90	-1	888	-0.11%
2022/03/30	5	55.60	5	55.40	55.20	0	907	0.00%
2022/03/23	6	56.05	26	54.85	55.30	-20	981	-2.04%
2022/03/22	0	0.00	1	53.00	53.30	-1	979	-0.10%
2022/03/18	3	52.70	4	53.73	53.70	-1	1,019	-0.10%
2022/03/17	23	53.57	3	53.70	53.30	20	1,027	1.95%
2022/03/16	2	49.50	0	0.00	49.70	2	1,012	0.20%
2022/03/15	2	50.25	0	0.00	49.60	2	1,074	0.19%
2022/03/14	1.2	52.92	0	0.00	52.40	1.2	1,115	0.11%
2022/03/11	2	52.15	2	51.80	52.50	0	1,131	0.00%
2022/03/10	1	52.90	5	52.16	52.70	-4	1,158	-0.35%
2022/03/09	0	0.00	1	49.35	50.00	-1	1,168	-0.09%
2022/03/08	1	49.35	0	0.00	49.35	1	1,191	0.08%
2022/03/07	3.2	52.36	310	53.46	52.30	-306.8	1,185	-25.88%	大賣/鉅額交易
2022/03/04	0	0.00	19	58.49	58.10	-19	1,259	-1.51%
2022/03/03	10.3	59.17	0	0.00	58.80	10.3	1,323	0.77%
2022/02/24	0	0.00	2	58.95	58.40	-2	2,064	-0.10%
2022/02/22	0	0.00	3	61.00	61.10	-3	2,967	-0.10%
2022/02/21	0.1	62.80	0	0.00	62.50	0.1	3,099	0.00%
2022/02/17	0	0.00	1	62.50	62.40	-1	3,162	-0.03%
2022/02/15	0	0.00	0.1	62.30	62.20	-0.1	3,248	0.00%
2022/02/10	0	0.00	12.2	63.39	63.60	-12.2	3,314	-0.37%
2022/02/09	0.6	64.90	0.1	64.90	64.50	0.5	3,333	0.02%
2022/02/08	21	62.11	0	0.00	64.80	21	3,345	0.63%
2022/02/07	1	60.00	0	0.00	60.90	1	3,327	0.03%
2022/01/26	2	59.90	0	0.00	59.80	2	3,350	0.06%
2022/01/25	0.1	61.00	0	0.00	60.50	0.1	3,402	0.00%
2022/01/24	0	0.00	2.2	60.74	61.40	-2.2	3,464	-0.06%
2022/01/21	1	63.00	0	0.00	62.00	1	3,520	0.03%
2022/01/19	1	62.50	0	0.00	62.30	1	3,751	0.03%
2022/01/18	2	64.00	0	0.00	62.90	2	3,931	0.05%
2022/01/17	1	62.70	0	0.00	62.80	1	3,989	0.03%
2022/01/12	0	0.00	3	61.60	62.10	-3	4,188	-0.07%
2022/01/11	1	64.20	0	0.00	63.80	1	4,230	0.02%
2022/01/10	2	65.45	2	65.31	65.60	0	4,226	0.00%
2022/01/07	1	66.20	0	0.00	66.30	1	4,233	0.02%
2022/01/06	0	0.00	1	69.00	68.80	-1	4,213	-0.02%
2022/01/04	18	70.77	8	70.78	70.30	10	4,217	0.24%
2022/01/03	2	69.40	0	0.00	68.20	2	4,185	0.05%
2021/12/30	0	0.00	1	68.90	68.80	-1	4,205	-0.02%
2021/12/29	1.3	68.86	0	0.00	68.80	1.3	4,220	0.03%
2021/12/27	1	69.30	2	69.10	68.80	-1	4,254	-0.02%
2021/12/24	1	68.90	2	69.55	68.80	-1	4,276	-0.02%
2021/12/23	1	71.20	0	0.00	69.70	1	4,282	0.02%
2021/12/22	0	0.00	1.1	71.12	70.50	-1.1	4,284	-0.03%
2021/12/21	2.1	70.19	0.2	70.22	70.60	1.9	4,283	0.04%
2021/12/20	0	0.00	1	69.70	69.20	-1	4,274	-0.02%
2021/12/17	2	69.80	1	69.70	69.20	1	4,279	0.02%
2021/12/14	1	68.52	9	68.48	68.00	-8	4,277	-0.19%
2021/12/13	1.2	71.00	0	0.00	70.30	1.2	4,269	0.03%
2021/12/10	0.2	71.50	0	0.00	70.60	0.2	4,275	0.00%
2021/12/09	0.2	72.90	0	0.00	72.40	0.2	4,267	0.00%
2021/12/08	3.2	72.47	0	0.00	72.00	3.2	4,220	0.08%
2021/12/07	2	71.40	0	0.00	70.80	2	4,198	0.05%
2021/12/02	1	70.50	0	0.00	70.40	1	4,379	0.02%
2021/12/01	2	72.95	2	72.35	73.00	0	4,423	0.00%
2021/11/30	1	71.50	1	73.80	74.00	0	4,520	0.00%
2021/11/29	0	0.00	7	69.94	70.40	-7	4,674	-0.15%
2021/11/26	7	72.40	9	74.30	72.20	-2	4,743	-0.04%
2021/11/25	13.3	78.18	5	79.12	75.50	8.3	4,692	0.18%
2021/11/24	32	76.16	63	75.54	74.60	-31	4,488	-0.69%
2021/11/23	55	78.97	49	77.11	76.10	6	4,466	0.13%
2021/11/22	382	80.29	49.2	79.64	78.40	332.8	4,574	7.28%	大買/鉅額交易
2021/11/19	1	73.50	13.1	75.83	75.90	-12.1	3,870	-0.31%
2021/11/18	11	68.84	12	70.28	69.00	-1	3,804	-0.03%
2021/11/17	5	67.20	0.5	67.00	67.30	4.5	3,736	0.12%
2021/11/16	8.2	67.57	0.1	67.40	67.20	8.1	3,774	0.21%
2021/11/15	1	67.00	4	68.50	68.20	-3	3,816	-0.08%
2021/11/12	3.5	65.03	7	65.51	65.00	-3.5	3,901	-0.09%
2021/11/11	0	0.00	2	63.90	63.70	-2	3,943	-0.05%
2021/11/10	4	63.88	0	0.00	64.50	4	3,995	0.10%
2021/11/09	5	64.04	2	64.00	63.80	3	4,030	0.07%
2021/11/08	0	0.00	4	65.90	65.50	-4	4,056	-0.10%
2021/11/05	3	66.10	1	65.50	65.80	2	4,180	0.05%
2021/11/04	11	68.12	16	67.74	67.10	-5	4,288	-0.12%
2021/11/03	0	0.00	2	67.90	67.70	-2	4,406	-0.05%
2021/11/02	52	70.88	51	68.61	69.00	1	4,530	0.02%
2021/11/01	0	0.00	1	71.00	70.40	-1	4,505	-0.02%
2021/10/29	2	67.95	6	67.97	67.40	-4	4,468	-0.09%
2021/10/27	9	71.52	2.5	72.38	70.50	6.5	4,469	0.15%
2021/10/26	37	68.12	54	70.87	71.60	-17	4,357	-0.39%
2021/10/25	17	67.39	11	66.46	67.20	6	4,242	0.14%
2021/10/22	2	65.25	3	65.87	65.20	-1	4,282	-0.02%
2021/10/21	2	63.40	0	0.00	63.90	2	4,301	0.05%
2021/10/20	14	63.61	11	63.80	64.50	3	4,381	0.07%
2021/10/19	0	0.00	2	62.30	62.70	-2	4,462	-0.04%
2021/10/12	10	60.00	11	58.68	58.00	-1	5,723	-0.02%
2021/10/08	0	0.00	1	60.50	60.00	-1	5,831	-0.02%
2021/10/07	0	0.00	2	60.25	60.10	-2	6,007	-0.03%
2021/10/06	0	0.00	5	58.06	57.60	-5	6,519	-0.08%
2021/10/04	0	0.00	1	58.70	58.30	-1	6,823	-0.01%
2021/10/01	1	59.50	0	0.00	59.70	1	6,887	0.01%
2021/09/28	2	62.60	0	0.00	62.70	2	7,141	0.03%
2021/09/27	1	63.90	1	64.10	63.50	0	7,163	0.00%
2021/09/24	0	0.00	1	65.10	65.00	-1	7,172	-0.01%
2021/09/22	1	64.30	0	0.00	64.20	1	7,225	0.01%
2021/09/17	0	0.00	2	64.90	66.10	-2	7,294	-0.03%
2021/09/16	4	65.83	2	66.05	64.90	2	7,441	0.03%
2021/09/15	0	0.00	38	65.36	65.10	-38	7,483	-0.51%
2021/09/10	2	67.50	0	0.00	66.80	2	7,743	0.03%
2021/09/09	0	0.00	3	67.03	67.40	-3	7,978	-0.04%
2021/09/08	60	71.25	58	70.17	68.50	2	8,008	0.02%
2021/09/07	5	69.70	3	69.47	70.00	2	7,981	0.03%
2021/09/06	0	0.00	2	71.50	70.00	-2	8,019	-0.02%
2021/09/03	11	72.10	6	72.02	71.10	5	8,316	0.06%
2021/09/02	59	73.25	10.2	72.85	71.50	48.8	8,322	0.59%
2021/09/01	0	0.00	74.3	74.34	74.50	-74.3	8,202	-0.91%
2021/08/31	1	67.40	19	67.45	67.80	-18	8,105	-0.22%
2021/08/30	4	69.75	14	69.18	68.90	-10	8,168	-0.12%
2021/08/27	1	71.10	2	72.00	70.80	-1	8,229	-0.01%
2021/08/26	41	71.71	26	72.84	72.20	15	8,211	0.18%
2021/08/25	1	64.50	3	69.80	69.80	-2	8,018	-0.02%
2021/08/24	11	64.62	11	63.12	63.50	0	8,209	0.00%
2021/08/23	11	64.91	1	65.40	65.10	10	8,287	0.12%
2021/08/20	10	60.50	0	0.00	60.50	10	8,563	0.12%
2021/08/19	10	62.95	10	63.85	62.20	0	9,304	0.00%
2021/08/18	2.1	60.42	1	65.00	65.10	1.1	9,425	0.01%
2021/08/17	6	62.72	1	63.00	60.20	5	9,477	0.05%
2021/08/16	0	0.00	2.4	63.55	63.20	-2.4	9,534	-0.03%
2021/08/13	2	66.35	3	66.70	65.90	-1	9,568	-0.01%
2021/08/12	8	67.30	7	68.23	68.70	1	9,562	0.01%
2021/08/11	25.2	66.53	20	66.85	67.10	5.2	9,603	0.05%
2021/08/10	14	69.63	7	69.61	67.80	7	9,591	0.07%
2021/08/09	24	72.45	6	72.85	71.50	18	9,631	0.19%
2021/08/06	40.1	75.33	31	75.49	75.50	9.1	9,759	0.09%
2021/08/05	6	79.25	4	79.48	79.00	2	9,761	0.02%
2021/08/04	4	80.88	1	80.60	80.50	3	9,918	0.03%
2021/08/03	0	0.00	2	80.05	80.30	-2	10,005	-0.02%
2021/08/02	1	80.60	0	0.00	78.80	1	10,000	0.01%
2021/07/30	1	82.00	0	0.00	79.00	1	10,059	0.01%
2021/07/29	5	81.20	3.1	81.87	81.20	1.9	10,060	0.02%
2021/07/28	6	80.70	5.2	79.65	81.20	0.8	10,075	0.01%
2021/07/27	13	84.46	5.5	84.25	84.10	7.5	10,188	0.07%
2021/07/26	11	88.48	15	89.89	88.30	-4	10,177	-0.04%
2021/07/23	13	89.80	4.3	91.85	88.70	8.7	10,103	0.09%
2021/07/22	9	94.79	9.1	93.89	92.50	-0.1	10,000	0.00%
2021/07/21	8.2	97.46	7	95.26	95.00	1.2	9,907	0.01%
2021/07/20	21.1	97.41	9.4	98.05	95.80	11.7	9,895	0.12%
2021/07/19	31.5	102.03	28	102.66	98.50	3.5	9,787	0.04%
2021/07/16	16	94.17	35	97.25	100.00	-19	9,392	-0.20%
2021/07/15	6	93.07	4	91.43	91.30	2	9,134	0.02%
2021/07/14	11.1	96.73	12	96.06	93.40	-0.9	9,081	-0.01%
2021/07/13	52.5	101.73	54	100.62	96.10	-1.5	9,008	-0.02%
2021/07/12	1	96.00	9	96.42	97.90	-8	8,618	-0.09%
2021/07/09	31	89.43	16	89.43	89.00	15	8,677	0.17%
2021/07/08	1.1	86.72	3	87.57	86.90	-1.9	8,649	-0.02%
2021/07/07	5	85.26	3	86.60	85.70	2	8,669	0.02%
2021/07/06	9	87.33	8	85.88	85.70	1	8,801	0.01%
2021/07/05	5	88.24	6	87.05	87.10	-1	9,006	-0.01%
2021/07/02	0	0.00	4	83.83	84.10	-4	8,899	-0.04%
2021/07/01	2	82.55	1	82.40	82.20	1	8,914	0.01%
2021/06/30	2	83.30	25	83.42	84.00	-23	8,989	-0.26%
2021/06/29	4.1	85.62	0	0.00	83.30	4.1	9,120	0.04%
2021/06/28	1	86.91	1	87.20	86.40	0	9,121	0.00%
2021/06/25	3.1	85.28	4	86.33	86.10	-0.9	9,090	-0.01%
2021/06/24	0	0.00	2	83.65	84.30	-2	9,049	-0.02%
2021/06/23	2	82.50	22	82.58	82.40	-20	9,210	-0.22%
2021/06/22	6	84.12	6	83.42	81.00	0	9,240	0.00%
2021/06/21	5	87.34	15	87.25	84.80	-10	9,265	-0.11%
2021/06/18	34	91.50	21	91.80	91.60	13	9,368	0.14%
2021/06/17	18	88.19	3	87.43	88.80	15	9,388	0.16%
2021/06/16	17	86.39	16	86.15	86.40	1	9,440	0.01%
2021/06/15	13	86.67	9	86.30	86.50	4	9,906	0.04%
2021/06/11	39	87.94	38	88.64	86.60	1	9,953	0.01%
2021/06/10	18	85.12	35	85.21	84.50	-17	9,800	-0.17%
2021/06/09	37	83.88	39	83.79	83.20	-2	9,889	-0.02%
2021/06/08	3	82.40	1	82.50	81.80	2	10,424	0.02%
2021/06/07	30	83.54	23	82.21	81.60	7	10,638	0.07%
2021/06/04	13	83.82	13	85.07	85.20	0	10,690	0.00%
2021/06/03	11	83.17	13	83.08	82.50	-2	10,817	-0.02%
2021/06/02	12	82.33	14.3	81.99	81.90	-2.3	11,023	-0.02%
2021/06/01	21	87.75	34	87.02	86.30	-13	11,140	-0.12%
2021/05/31	13	85.15	9	84.59	83.80	4	11,201	0.04%
2021/05/28	38.3	87.64	40	87.49	85.90	-1.7	11,671	-0.01%
2021/05/27	105	82.56	146	84.98	84.60	-41	11,844	-0.35%	大買/大賣/
2021/05/26	5	78.60	36	80.40	81.00	-31	11,483	-0.27%
2021/05/25	21	75.67	10	74.70	73.70	11	11,897	0.09%
2021/05/24	2	70.90	1	70.70	70.70	1	12,276	0.01%
2021/05/21	1	68.70	1	70.00	70.00	0	13,082	0.00%
2021/05/20	2	68.50	0	0.00	67.50	2	13,123	0.02%
2021/05/19	47	69.06	3	68.27	69.20	44	13,468	0.33%
2021/05/18	3	66.43	17	66.79	68.10	-14	13,700	-0.10%
2021/05/17	21	64.41	19	64.61	63.90	2	13,799	0.01%
2021/05/14	10	69.57	6	66.90	66.00	4	13,757	0.03%
2021/05/13	3	64.30	4	68.93	69.90	-1	13,805	-0.01%
2021/05/12	2	66.70	6	63.92	63.60	-4	14,505	-0.03%
2021/05/11	7	72.36	13	71.28	69.40	-6	14,664	-0.04%
2021/05/10	5.1	78.20	0	0.00	77.10	5.1	14,787	0.03%
2021/05/07	14	78.61	3	77.87	79.40	11	15,081	0.07%
2021/05/06	1	76.50	1	75.60	74.00	0	15,330	0.00%
2021/05/05	18	76.79	9	77.23	75.20	9	15,604	0.06%
2021/05/04	16	74.48	19	75.90	78.80	-3	15,754	-0.02%
2021/05/03	20	77.65	2	78.45	76.10	18	15,681	0.11%
2021/04/29	1	84.40	2	83.10	84.00	-1	15,791	-0.01%
2021/04/28	0	0.00	2	85.70	83.00	-2	15,976	-0.01%
2021/04/27	16.1	85.61	8	85.06	84.00	8.1	16,273	0.05%
2021/04/26	21	87.00	27	88.43	87.50	-6	16,581	-0.04%
2021/04/23	6	83.28	9	84.89	83.90	-3	16,754	-0.02%
2021/04/22	32	85.33	10	85.72	83.00	22	17,405	0.13%
2021/04/21	27	89.30	2	89.30	87.20	25	17,753	0.14%
2021/04/20	4	92.08	3	90.93	90.50	1	17,814	0.01%
2021/04/19	10	89.60	14	91.01	90.30	-4	18,127	-0.02%
2021/04/16	7	92.80	4	91.90	91.90	3	18,408	0.02%
2021/04/15	60.2	96.51	60	93.37	94.20	0.2	18,718	0.00%
2021/04/14	11	96.38	127	93.70	96.00	-116	18,901	-0.61%	大賣/鉅額交易
2021/04/13	17	105.03	12	107.42	103.50	5	18,846	0.03%
2021/04/12	33	112.48	4	112.13	110.00	29	18,901	0.15%
2021/04/09	131.2	114.45	30	114.60	112.00	101.2	19,036	0.53%	大買/鉅額交易
2021/04/08	2	108.50	2	108.00	107.00	0	18,952	0.00%
2021/04/07	1	106.50	1	107.00	107.50	0	19,268	0.00%
2021/04/06	2	109.25	0	0.00	108.00	2	19,694	0.01%
2021/04/01	7	110.36	9	108.50	107.00	-2	20,155	-0.01%
2021/03/30	5	108.50	21.4	107.96	107.50	-16.4	21,222	-0.08%
2021/03/29	9	107.00	11	107.55	108.00	-2	21,444	-0.01%
2021/03/26	35.1	105.21	20	107.38	107.00	15.1	21,382	0.07%
2021/03/25	12	100.33	4.3	99.61	100.00	7.8	21,182	0.04%
2021/03/24	2	100.35	1	100.50	101.00	1	21,119	0.00%
2021/03/23	15	100.95	26.1	102.69	101.00	-11.1	21,027	-0.05%
2021/03/22	23	108.50	446	108.08	103.50	-423	20,783	-2.04%	大賣/鉅額交易
2021/03/19	2	115.75	71.6	114.39	114.00	-69.6	20,584	-0.34%
2021/03/18	36	121.61	31	122.26	118.50	5	20,480	0.02%
2021/03/17	2	116.00	16	115.81	118.00	-14	19,998	-0.07%
2021/03/16	7	118.50	6	116.50	116.00	1	19,960	0.01%
2021/03/15	21.1	116.04	25	117.32	117.00	-3.9	19,903	-0.02%
2021/03/12	58	116.78	65	117.95	113.00	-7	19,942	-0.04%
2021/03/11	20	111.00	10	112.75	115.50	10	19,330	0.05%
2021/03/10	13	107.65	7	107.21	105.00	6	19,269	0.03%
2021/03/09	19	106.50	15	105.73	106.50	4	19,205	0.02%
2021/03/08	110.2	114.48	111	107.39	107.00	-0.8	19,017	0.00%	大買/大賣/
2021/03/05	119	116.08	110	113.13	113.00	9	18,799	0.05%	大買/大賣/
2021/03/04	23	117.43	24	118.00	115.50	-1	18,627	-0.01%
2021/03/03	28.2	117.54	26.1	118.53	118.00	2.1	18,555	0.01%
2021/03/02	50.1	117.19	52	117.35	114.00	-1.9	18,030	-0.01%
2021/02/26	194.3	108.03	201	110.81	112.00	-6.8	17,564	-0.04%	大買/大賣/
2021/02/25	45	119.02	35	114.93	110.00	10	17,182	0.06%
2021/02/24	29.2	117.70	38.1	118.49	118.00	-8.8	16,633	-0.05%
2021/02/23	101.2	116.61	104	117.72	113.00	-2.8	16,140	-0.02%	大買/大賣/
2021/02/22	4	108.13	8	110.00	112.00	-4	15,357	-0.03%
2021/02/19	23	94.62	82	96.26	102.00	-59	15,764	-0.37%
2021/02/18	25.1	93.54	22	94.13	92.80	3.1	15,649	0.02%
2021/02/17	19.1	89.52	25	89.28	89.50	-5.9	15,442	-0.04%
2021/02/05	1	87.50	1	87.70	86.40	0	15,247	0.00%
2021/02/04	8	86.70	16	87.03	86.30	-8	15,177	-0.05%
2021/02/03	72	89.84	93.3	89.36	87.20	-21.3	14,961	-0.14%
2021/02/02	33	85.64	58	85.27	88.10	-25	14,226	-0.18%
2021/02/01	24.1	81.20	15	80.88	80.10	9.1	14,127	0.06%
2021/01/29	65.1	87.30	22	89.29	84.20	43.1	14,018	0.31%
2021/01/28	19	88.57	22	88.86	87.10	-3	13,745	-0.02%
2021/01/27	31	88.63	32	86.91	87.90	-1	13,433	-0.01%
2021/01/26	13	84.19	4	86.95	83.10	9	13,111	0.07%
2021/01/25	25	86.97	53	86.65	84.60	-28	12,913	-0.22%
2021/01/22	71	84.80	74.1	83.83	88.60	-3.1	12,828	-0.02%
2021/01/21	69.2	85.47	22	85.42	84.50	47.2	12,721	0.37%
2021/01/20	46	89.73	158	86.99	85.10	-112	12,554	-0.89%	大賣/鉅額交易
2021/01/19	55	95.72	28	95.08	91.30	27	12,273	0.22%
2021/01/18	135	92.32	45.5	91.70	91.60	89.5	11,924	0.75%	大買/
2021/01/15	180.1	96.29	104	96.80	94.90	76.1	11,660	0.65%	大買/大賣/
2021/01/14	85	87.41	118	90.34	92.80	-33	10,947	-0.30%	大賣/
2021/01/13	50	85.09	42	83.56	84.40	8	10,528	0.08%
2021/01/12	424	86.03	25	84.46	83.60	399	10,422	3.83%	大買/鉅額交易
2021/01/11	46	86.05	107	84.68	84.70	-61	10,112	-0.60%	大賣/
2021/01/08	28.2	84.51	17	85.59	87.10	11.2	9,805	0.11%
2021/01/07	129	77.31	36	75.32	79.20	93	9,445	0.98%	大買/
2021/01/06	49	71.78	21	71.91	72.00	28	9,446	0.30%
2021/01/05	13	75.11	5	74.34	74.00	8	9,468	0.08%
2021/01/04	20	76.18	51	74.84	74.20	-31	9,490	-0.33%
2020/12/31	27	73.03	30	72.66	73.60	-3	9,643	-0.03%
2020/12/30	84	71.79	51	72.02	71.50	33	9,626	0.34%
2020/12/29	62	72.95	73.8	72.20	69.70	-11.8	9,365	-0.13%
2020/12/28	70.3	71.96	77	70.52	70.80	-6.7	8,956	-0.07%
2020/12/25	93	68.03	88	68.27	70.50	5	8,574	0.06%
2020/12/24	38	60.98	27	61.59	64.10	11	7,970	0.14%
2020/12/23	9	56.74	13	56.98	58.30	-4	7,420	-0.05%
2020/12/22	8	53.38	7	53.43	53.00	1	7,382	0.01%
2020/12/21	1	52.50	0	0.00	51.90	1	7,460	0.01%
2020/12/17	0	0.00	2	51.80	52.80	-2	8,016	-0.02%
2020/12/16	1	52.70	1	52.70	53.00	0	8,322	0.00%
2020/12/15	6	53.57	16	53.35	52.00	-10	8,380	-0.12%
2020/12/11	4	53.85	39	55.10	53.90	-35	8,400	-0.42%
2020/12/10	4	55.63	21	56.18	55.60	-17	8,372	-0.20%
2020/12/09	8	56.78	14	56.82	56.60	-6	8,313	-0.07%
2020/12/08	32	56.72	18	55.83	55.30	14	8,172	0.17%
2020/12/07	9	54.54	11	53.61	54.50	-2	7,951	-0.03%
2020/12/04	9	55.28	5	55.16	54.50	4	7,924	0.05%
2020/12/03	5	54.96	24	55.04	53.80	-19	7,786	-0.24%
2020/12/02	9.8	54.30	2	54.10	53.80	7.8	7,789	0.10%
2020/12/01	0	0.00	1	55.00	55.10	-1	8,092	-0.01%
2020/11/30	48	54.98	35	55.80	54.40	13	8,325	0.16%
2020/11/27	38	54.84	13	54.85	53.90	25	8,427	0.30%
2020/11/26	3	51.87	2	51.40	52.90	1	8,274	0.01%
2020/11/25	15	50.46	15	50.04	50.30	0	8,477	0.00%
2020/11/24	1	51.30	9	50.68	50.40	-8	8,549	-0.09%
2020/11/23	4	52.40	2	52.40	52.10	2	8,561	0.02%
2020/11/20	8	51.78	3	52.10	51.00	5	8,526	0.06%
2020/11/19	5	52.60	3	52.20	52.50	2	8,496	0.02%
2020/11/18	121	54.10	153	53.34	52.10	-32	8,386	-0.38%	大買/大賣/
2020/11/17	25	52.78	12	51.80	54.20	13	7,877	0.17%
2020/11/16	1	49.80	29	51.32	51.00	-28	7,621	-0.37%
2020/11/12	0	0.00	7	48.33	47.30	-7	7,492	-0.09%
2020/11/11	4	50.83	9	49.28	48.70	-5	7,428	-0.07%
2020/11/10	9	49.79	10	50.18	49.50	-1	7,347	-0.01%
2020/11/09	26	51.26	22	51.10	51.40	4	7,263	0.06%
2020/11/06	12	48.86	8	48.72	48.65	4	7,013	0.06%
2020/11/05	1	46.00	1	46.40	47.65	0	6,888	0.00%
2020/11/04	4	47.13	1	47.10	47.30	3	6,844	0.04%
2020/11/02	1	45.00	4	45.20	44.90	-3	6,882	-0.04%
2020/10/30	19	47.55	22	45.65	45.50	-3	6,853	-0.04%
2020/10/29	36	45.86	44	45.89	47.60	-8	6,799	-0.12%
2020/10/28	21	46.21	22	46.79	45.05	-1	6,708	-0.01%
2020/10/27	1	46.20	11	46.71	46.00	-10	6,634	-0.15%
2020/10/26	2	49.00	0	0.00	47.70	2	6,556	0.03%
2020/10/23	1	48.60	2	48.55	48.50	-1	6,531	-0.02%
2020/10/21	2	49.25	0	0.00	48.70	2	6,472	0.03%
2020/10/20	5	49.90	3	49.93	49.25	2	6,427	0.03%
2020/10/19	17	49.56	12	49.05	49.05	5	6,365	0.08%
2020/10/16	11	50.33	0	0.00	48.00	11	6,293	0.17%
2020/10/15	3	51.47	3	51.60	50.40	0	6,195	0.00%
2020/10/14	23	51.70	21	52.37	52.00	2	6,099	0.03%
2020/10/13	19	50.42	12	50.03	51.50	7	5,780	0.12%
2020/10/12	25	48.73	1	49.45	48.55	24	5,573	0.43%
2020/10/08	93	50.11	113	49.63	49.45	-20	5,396	-0.37%	大賣/
2020/10/07	39	47.74	17	47.43	48.55	22	4,935	0.45%
2020/10/06	11	46.62	1	46.70	46.35	10	4,719	0.21%
2020/10/05	14	45.10	6	45.04	46.30	8	4,621	0.17%
2020/09/30	55	45.44	3	45.12	44.20	52	4,573	1.14%
2020/09/29	0	0.00	5	43.97	43.30	-5	4,418	-0.11%
2020/09/28	0	0.00	8	44.19	43.95	-8	4,415	-0.18%
2020/09/25	13	44.58	51	44.33	44.00	-38	4,353	-0.87%
2020/09/24	61	45.73	44	45.75	45.20	17	4,132	0.41%
2020/09/23	14	47.45	43	47.00	46.00	-29	3,997	-0.73%
2020/09/22	63	47.37	53	47.49	47.70	10	3,814	0.26%
2020/09/21	30	46.46	30	46.40	46.60	0	3,415	0.00%
2020/09/18	4	45.80	4	46.11	45.20	0	3,080	0.00%
2020/09/16	1	44.90	2	44.30	44.30	-1	2,971	-0.03%
2020/09/15	4	41.56	0	0.00	41.85	4	2,875	0.14%
2020/09/14	5	39.74	0	0.00	41.40	5	2,847	0.18%
2020/09/11	7	39.54	0	0.00	39.30	7	2,882	0.24%
2020/09/10	4	40.76	0	0.00	40.50	4	2,876	0.14%
2020/09/09	5	39.31	0	0.00	40.25	5	2,857	0.17%
2020/09/08	3	39.37	3	38.70	38.95	0	2,816	0.00%
2020/09/07	4	41.04	1	42.15	39.60	3	2,767	0.11%
2020/09/04	20	42.45	26	41.22	43.20	-6	2,662	-0.23%
2020/09/03	19	41.66	14	41.75	40.55	5	2,291	0.22%
2020/09/02	1	40.25	5	38.07	40.25	-4	1,989	-0.20%
2020/09/01	10	36.25	2	34.70	36.60	8	1,778	0.45%
2020/08/31	26	34.36	23	35.44	35.25	3	1,679	0.18%
2020/08/28	0	0.00	3	31.85	33.55	-3	1,393	-0.22%
2020/08/27	2	30.30	0	0.00	30.50	2	1,286	0.16%
2020/08/25	2	28.90	1	28.00	29.20	1	1,189	0.08%
2020/08/20	2	25.85	0	0.00	25.50	2	1,126	0.18%
2020/08/19	1	26.80	0	0.00	26.70	1	1,101	0.09%
2020/08/18	0	0.00	2	27.70	27.00	-2	1,091	-0.18%
2020/08/10	0	0.00	1	25.75	25.65	-1	1,008	-0.10%
2020/08/07	1	27.10	4	26.90	26.95	-3	991	-0.30%
2020/08/06	0	0.00	6	25.03	26.10	-6	909	-0.66%
2020/07/27	0	0.00	2	22.10	22.10	-2	864	-0.23%
2020/07/14	1	23.45	0	0.00	23.40	1	847	0.12%
2020/07/10	3	23.80	0	0.00	23.65	3	845	0.35%
2020/07/08	0	0.00	1	26.00	25.45	-1	820	-0.12%
2020/07/07	0	0.00	3	24.97	24.85	-3	785	-0.38%
2020/07/06	0	0.00	5	23.40	24.00	-5	742	-0.67%
2020/06/30	0	0.00	4	22.53	22.35	-4	710	-0.56%
2020/06/29	6	22.15	0	0.00	22.30	6	713	0.84%
2020/06/19	0	0.00	8	23.21	23.40	-8	702	-1.14%
2020/06/18	7	24.25	0	0.00	23.70	7	689	1.02%
2020/06/17	19	22.90	16	22.15	22.95	3	614	0.49%
2020/06/15	0	0.00	3	19.00	19.00	-3	598	-0.50%
2020/04/22	0	0.00	4	17.05	17.10	-4	549	-0.73%
2020/04/13	0	0.00	6	17.65	18.00	-6	531	-1.13%
2020/03/26	10	16.00	0	0.00	15.95	10	565	1.77%
2020/03/20	0	0.00	5	13.21	13.35	-5	569	-0.88%
2020/03/19	1	12.25	4	12.83	12.15	-3	565	-0.53%
2020/03/18	6	13.95	0	0.00	13.50	6	549	1.09%
2020/03/17	2	14.55	0	0.00	13.95	2	535	0.37%
2020/03/13	3	17.05	0	0.00	17.10	3	494	0.61%
2020/02/19	0	0.00	10	25.10	24.90	-10	520	-1.92%
2020/02/18	10	24.95	0	0.00	25.00	10	530	1.89%
2020/02/05	1	23.00	0	0.00	23.60	1	611	0.16%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2020/01/17	0	0.00	2	26.90	26.80	-2	603	-0.33%
2020/01/14	0	0.00	2	26.75	26.80	-2	623	-0.32%
2020/01/13	0	0.00	4	26.58	26.60	-4	622	-0.64%
2020/01/06	1	27.45	0	0.00	27.20	1	639	0.16%
2019/12/30	0	0.00	6	27.85	28.30	-6	603	-0.99%
2019/12/26	1	27.20	0	0.00	27.20	1	587	0.17%
2019/12/18	0	0.00	1	26.55	26.55	-1	551	-0.18%
2019/12/16	0	0.00	3	25.30	25.95	-3	527	-0.57%
2019/12/13	3	25.45	2	25.10	25.00	1	518	0.19%
2019/12/12	3	25.62	0	0.00	25.30	3	514	0.58%
2019/12/10	0	0.00	4	25.33	25.70	-4	507	-0.79%
2019/12/09	2	25.75	0	0.00	25.50	2	509	0.39%
2019/12/05	2	25.10	0	0.00	25.10	2	507	0.39%
2019/11/21	0	0.00	1	24.95	25.10	-1	499	-0.20%
2019/11/15	6	25.60	2	25.45	25.35	4	468	0.85%
2019/11/12	10	25.61	0	0.00	26.00	10	461	2.17%
2019/11/11	1	26.70	0	0.00	26.65	1	430	0.23%
2019/10/24	12	29.15	12	28.78	29.50	0	405	0.00%
2019/10/17	0	0.00	1	27.95	27.80	-1	426	-0.23%
2019/10/07	0	0.00	25	30.16	29.95	-25	588	-4.25%
2019/09/02	0	0.00	1	31.35	31.80	-1	860	-0.12%
2019/08/15	1	30.30	0	0.00	30.35	1	850	0.12%
2019/08/07	1	30.50	0	0.00	30.40	1	860	0.12%
2019/08/01	0	0.00	3	32.05	32.15	-3	885	-0.34%
2019/07/31	0	0.00	1	32.80	32.95	-1	884	-0.11%
2019/07/25	0	0.00	1	33.90	34.20	-1	894	-0.11%
2019/07/24	1	33.90	0	0.00	33.80	1	898	0.11%
2019/07/23	2	34.25	0	0.00	34.15	2	906	0.22%
2019/07/22	1	34.00	2	34.43	34.05	-1	904	-0.11%
2019/07/18	1	34.20	4	34.40	34.15	-3	894	-0.34%
2019/07/17	2	34.98	3	35.12	35.30	-1	850	-0.12%
2019/07/15	1	32.95	0	0.00	33.15	1	734	0.14%
2019/07/09	2	33.30	2	32.80	32.30	0	775	0.00%
2019/07/08	3	34.05	5	34.00	33.55	-2	795	-0.25%
2019/07/05	2	34.10	0	0.00	34.15	2	816	0.25%
2019/07/04	5	34.63	3	34.65	34.00	2	835	0.24%
2019/07/02	3	34.72	2	35.30	34.70	1	843	0.12%
2019/06/27	0	0.00	2	32.00	32.00	-2	799	-0.25%
2019/06/20	2	32.15	0	0.00	32.45	2	1,079	0.19%
2019/06/03	2	30.90	0	0.00	30.75	2	1,685	0.12%
2019/05/20	0	0.00	1	30.80	30.65	-1	2,319	-0.04%
2019/05/17	0	0.00	5	30.50	30.45	-5	2,337	-0.21%
2019/05/14	0	0.00	5	30.54	32.25	-5	2,419	-0.21%
2019/04/30	0	0.00	4	36.00	36.10	-4	2,451	-0.16%
2019/04/29	2	35.00	0	0.00	35.00	2	2,475	0.08%
2019/04/26	2	36.95	0	0.00	37.05	2	2,519	0.08%
2019/04/25	1	38.00	0	0.00	37.90	1	2,597	0.04%
2019/04/16	2	38.95	0	0.00	38.60	2	2,660	0.08%
2019/04/03	0	0.00	1	40.45	40.70	-1	2,566	-0.04%
2019/04/02	1	40.30	0	0.00	40.60	1	2,560	0.04%
2019/04/01	1	42.30	26	42.15	41.10	-25	2,534	-0.99%
2019/03/29	0	0.00	3	41.18	41.40	-3	2,477	-0.12%
2019/03/28	2	41.50	1	41.25	41.00	1	2,477	0.04%
2019/03/27	3	43.00	1	42.55	41.50	2	2,466	0.08%
2019/03/25	11	40.18	0	0.00	39.70	11	2,251	0.49%
2019/03/22	8	42.96	9	42.47	41.55	-1	2,227	-0.04%
2019/03/21	7	40.53	23	42.97	43.00	-16	2,109	-0.76%
2019/03/20	12	39.55	3	39.65	39.60	9	1,930	0.47%
2019/03/19	2	38.75	2	39.53	38.60	0	1,883	0.00%
2019/03/15	4	39.44	5	39.04	38.85	-1	1,851	-0.05%
2019/03/14	4	39.13	4	38.60	38.60	0	1,857	0.00%
2019/03/13	6	38.80	0	0.00	38.90	6	1,962	0.31%
2019/03/12	0	0.00	5	39.05	38.30	-5	1,958	-0.26%
2019/03/11	2	37.63	2	37.88	37.50	0	1,959	0.00%
2019/03/08	3	37.48	0	0.00	38.10	3	2,035	0.15%
2019/03/06	2	39.48	6	39.50	39.30	-4	2,194	-0.18%
2019/03/05	1	39.70	5	40.50	39.40	-4	2,190	-0.18%
2019/03/04	17	39.25	20	39.56	39.45	-3	2,128	-0.14%
2019/02/27	6	37.15	0	0.00	37.95	6	2,077	0.29%
2019/02/25	0	0.00	1	38.40	38.25	-1	2,267	-0.04%
2019/02/22	1	37.40	0	0.00	37.70	1	2,233	0.04%
2019/02/21	8	38.74	41	38.31	38.30	-33	2,191	-1.51%
2019/02/20	1	35.80	0	0.00	35.90	1	1,984	0.05%
2019/02/18	0	0.00	4	34.58	35.05	-4	1,902	-0.21%
2019/02/15	12	34.52	4	34.85	34.35	8	1,891	0.42%
2019/02/14	0	0.00	1	35.25	35.25	-1	1,885	-0.05%
2019/02/13	30	35.10	0	0.00	35.10	30	1,859	1.61%
2019/02/11	1	34.30	0	0.00	34.30	1	1,854	0.05%
2019/01/29	0	0.00	1	33.35	33.45	-1	1,936	-0.05%
2019/01/28	1	33.50	0	0.00	33.45	1	1,950	0.05%
2019/01/25	0	0.00	11	34.25	33.75	-11	2,005	-0.55%
2019/01/21	1	34.00	0	0.00	33.70	1	2,036	0.05%
2019/01/18	10	34.03	2	34.10	34.25	8	2,033	0.39%
2019/01/17	1	33.30	1	34.00	32.90	0	2,008	0.00%
2019/01/15	2	32.30	0	0.00	32.45	2	1,986	0.10%
2019/01/11	0	0.00	2	33.25	32.30	-2	2,014	-0.10%
2019/01/10	1	32.85	3	32.60	32.65	-2	1,995	-0.10%
2019/01/04	2	29.20	2	29.85	30.10	0	2,047	0.00%
2019/01/03	1	30.90	0	0.00	30.60	1	2,079	0.05%
2019/01/02	1	31.80	1	31.20	31.20	0	2,148	0.00%
2018/12/26	1	31.05	0	0.00	30.35	1	2,217	0.05%
2018/12/22	0	0.00	2	31.20	31.00	-2	2,266	-0.09%
2018/12/21	0	0.00	10	30.10	31.60	-10	2,298	-0.44%
2018/12/18	3	33.30	0	0.00	33.00	3	2,409	0.12%
2018/12/14	2	34.00	0	0.00	34.25	2	2,430	0.08%
2018/12/13	0	0.00	2	34.85	34.30	-2	2,430	-0.08%
2018/12/12	0	0.00	2	34.10	34.05	-2	2,407	-0.08%
2018/12/07	1	34.25	0	0.00	34.30	1	2,432	0.04%
2018/12/06	1	35.55	1	34.50	34.00	0	2,422	0.00%
2018/12/04	5	35.26	0	0.00	34.90	5	2,353	0.21%
2018/12/03	2	35.35	1	35.90	36.00	1	2,361	0.04%
2018/11/30	0	0.00	3	33.17	34.15	-3	2,288	-0.13%
2018/11/29	3	32.30	5	32.90	32.15	-2	2,224	-0.09%
2018/11/27	0	0.00	2	31.55	31.70	-2	2,247	-0.09%
2018/11/23	39	33.26	29	32.11	31.00	10	2,215	0.45%
2018/11/22	1	32.50	5	32.40	33.95	-4	2,064	-0.19%
2018/11/21	1	30.80	2	30.35	30.90	-1	2,004	-0.05%
2018/11/20	0	0.00	3	30.90	30.70	-3	2,017	-0.15%
2018/11/19	0	0.00	3	30.70	30.85	-3	2,042	-0.15%
2018/11/16	0	0.00	1	30.30	29.65	-1	2,039	-0.05%
2018/11/14	1	29.55	0	0.00	29.40	1	2,044	0.05%
2018/11/13	1	28.50	0	0.00	29.95	1	2,074	0.05%
2018/11/12	3	29.70	0	0.00	29.60	3	2,087	0.14%
2018/11/08	4	31.15	0	0.00	31.10	4	2,188	0.18%
2018/11/07	0	0.00	2	31.75	31.95	-2	2,217	-0.09%
2018/11/06	3	31.87	9	32.96	30.70	-6	2,294	-0.26%
2018/11/05	2	31.70	0	0.00	31.70	2	2,259	0.09%
2018/11/02	2	32.40	7	32.04	32.05	-5	2,290	-0.22%
2018/11/01	8	30.99	2	31.10	31.00	6	2,346	0.26%
2018/10/31	1	29.20	1	29.65	29.65	0	2,376	0.00%
2018/10/29	3	29.20	3	29.00	28.55	0	2,430	0.00%
2018/10/26	0	0.00	1	28.40	28.60	-1	2,488	-0.04%
2018/10/25	1	29.50	0	0.00	29.30	1	2,730	0.04%
2018/10/24	1	30.30	0	0.00	31.05	1	2,742	0.04%
2018/10/23	0	0.00	1	30.15	30.05	-1	2,760	-0.04%
2018/10/22	1	31.75	0	0.00	31.85	1	2,810	0.04%
2018/10/19	1	29.50	0	0.00	31.45	1	2,900	0.03%
2018/10/17	1	30.90	5	31.32	30.90	-4	3,309	-0.12%
2018/10/16	1	30.80	2	31.00	30.45	-1	3,832	-0.03%
2018/10/15	3	29.93	0	0.00	30.60	3	4,107	0.07%
2018/10/12	4	27.95	8	28.20	29.00	-4	4,199	-0.10%
2018/10/11	7	27.54	12	27.73	27.50	-5	4,191	-0.12%
2018/10/09	7	30.56	4	30.78	30.55	3	4,204	0.07%
2018/10/08	9	33.64	11	33.80	33.50	-2	4,172	-0.05%
2018/10/05	22	34.37	22	34.73	34.10	0	4,205	0.00%
2018/10/04	2	36.60	1	37.20	37.15	1	4,294	0.02%
2018/10/03	2	38.25	0	0.00	36.90	2	4,351	0.05%
2018/10/02	8	39.00	12	39.43	38.90	-4	4,453	-0.09%
2018/09/28	14	39.40	17	38.78	38.70	-3	4,577	-0.07%
2018/09/27	3	39.42	3	40.10	39.10	0	4,661	0.00%
2018/09/26	1	38.80	3	38.77	38.90	-2	4,671	-0.04%
2018/09/25	11	38.40	5	38.80	38.05	6	4,896	0.12%
2018/09/21	3	38.25	0	0.00	38.75	3	4,916	0.06%
2018/09/18	3	38.67	0	0.00	38.95	3	5,101	0.06%
2018/09/14	0	0.00	9	40.34	41.40	-9	5,143	-0.17%
2018/09/13	1	39.60	0	0.00	38.80	1	5,159	0.02%
2018/09/12	3	38.30	0	0.00	39.45	3	5,204	0.06%
2018/09/11	3	38.38	2	38.10	39.00	1	5,319	0.02%
2018/09/10	1	40.65	0	0.00	37.40	1	5,413	0.02%
2018/09/07	5	40.55	2	40.45	40.35	3	5,703	0.05%
2018/09/06	0	0.00	11	44.10	43.50	-11	6,145	-0.18%
2018/09/05	1	43.20	1	43.35	44.20	0	6,697	0.00%
2018/09/04	14	43.77	2	45.90	44.00	12	7,180	0.17%
2018/09/03	10	47.21	5	48.00	46.40	5	7,327	0.07%
2018/08/31	1	48.05	3	48.00	48.05	-2	7,891	-0.03%
2018/08/30	0	0.00	11	48.85	48.80	-11	7,943	-0.14%
2018/08/29	1	48.90	1	48.70	48.65	0	8,112	0.00%
2018/08/28	4	48.91	1	49.00	48.40	3	8,334	0.04%
2018/08/27	3	48.80	3	47.15	48.70	0	8,357	0.00%
2018/08/24	3	46.60	3	46.63	46.60	0	8,362	0.00%
2018/08/23	3	48.30	0	0.00	48.10	3	8,440	0.04%
2018/08/22	1	48.50	0	0.00	48.65	1	8,465	0.01%
2018/08/20	8	48.80	6	48.57	48.50	2	8,519	0.02%
2018/08/17	8	49.49	9	50.12	49.45	-1	8,556	-0.01%
2018/08/16	1	49.20	0	0.00	50.00	1	8,625	0.01%
2018/08/15	16	50.28	21	50.79	50.00	-5	8,679	-0.06%
2018/08/14	8	49.73	3	48.80	49.80	5	8,709	0.06%
2018/08/13	21	50.43	8	49.60	49.25	13	8,686	0.15%
2018/08/10	5	54.16	2	55.50	53.60	3	8,606	0.03%
2018/08/09	2	54.90	2	56.40	55.50	0	8,620	0.00%
2018/08/08	15	56.01	11	56.75	55.10	4	8,672	0.05%
2018/08/07	10	55.29	1	54.60	54.60	9	8,582	0.10%
2018/08/06	3	56.43	0	0.00	56.20	3	8,556	0.04%
2018/08/03	1	57.90	1	57.10	56.80	0	8,554	0.00%
2018/08/02	5	57.30	2	57.10	57.00	3	8,524	0.04%
2018/08/01	17	58.54	23	59.29	58.10	-6	8,471	-0.07%
2018/07/31	10	55.62	10	56.09	57.20	0	8,210	0.00%
2018/07/30	10	57.28	13	56.64	55.60	-3	8,182	-0.04%
2018/07/27	15	57.45	15	57.53	57.80	0	8,134	0.00%
2018/07/26	13	57.31	4	58.23	56.80	9	8,083	0.11%
2018/07/25	29	60.09	21	59.61	58.60	8	7,997	0.10%
2018/07/24	15	59.03	7	59.21	59.50	8	7,856	0.10%
2018/07/23	28	59.21	29	58.90	58.30	-1	7,649	-0.01%
2018/07/20	8	55.49	20	56.19	58.50	-12	7,184	-0.17%
2018/07/19	7	53.56	5	53.42	53.20	2	6,947	0.03%
2018/07/18	36	51.22	6	52.30	51.00	30	6,880	0.44%
2018/07/17	15	52.43	13	52.64	52.20	2	6,907	0.03%
2018/07/16	15	53.56	11	52.96	52.10	4	6,905	0.06%
2018/07/13	4	53.58	10	53.48	53.60	-6	6,923	-0.09%
2018/07/12	18	53.83	13	53.51	53.50	5	6,954	0.07%
2018/07/11	13	51.73	9	52.56	52.80	4	6,922	0.06%
2018/07/10	14	51.89	17	52.08	52.10	-3	7,101	-0.04%
2018/07/09	6	51.08	4	49.35	49.30	2	7,109	0.03%
2018/07/06	0	0.00	3	49.00	50.80	-3	7,327	-0.04%
2018/07/05	19	51.74	14	50.55	48.30	5	7,426	0.07%
2018/07/04	8	53.01	9	53.07	52.40	-1	7,514	-0.01%
2018/07/03	10	57.23	10	55.68	53.20	0	7,434	0.00%
2018/07/02	2	59.10	1	59.20	59.10	1	7,182	0.01%
2018/06/29	2	60.55	0	0.00	60.60	2	7,140	0.03%
2018/06/28	2	55.95	0	0.00	56.00	2	7,028	0.03%
2018/06/27	2	58.00	0	0.00	55.80	2	6,982	0.03%
2018/06/26	0	0.00	4	55.80	57.80	-4	6,956	-0.06%
2018/06/22	1	58.50	1	59.50	58.10	0	6,913	0.00%
2018/06/21	4	60.25	2	60.45	59.90	2	6,876	0.03%
2018/06/20	9	58.63	3	58.97	58.80	6	6,826	0.09%
2018/06/19	5	62.64	9	63.52	62.30	-4	6,705	-0.06%
2018/06/15	20	68.78	6	71.92	67.00	14	6,598	0.21%
2018/06/14	26	69.97	25	70.74	70.00	1	6,259	0.02%
2018/06/13	38	69.52	25.5	70.26	70.90	12.5	5,770	0.22%
2018/06/12	14	63.40	9	63.31	64.50	5	5,218	0.10%
2018/06/11	3	57.80	7	58.47	58.70	-4	4,735	-0.08%
2018/06/08	7	52.37	25.5	52.45	53.40	-18.5	4,502	-0.41%
2018/06/07	13	49.08	12	49.07	48.60	1	3,931	0.03%
2018/06/06	4	50.18	1	51.50	49.40	3	3,884	0.08%
2018/06/05	12	49.50	18	49.64	49.75	-6	3,745	-0.16%
2018/06/01	3	47.87	1	47.90	47.80	2	3,518	0.06%
2018/05/31	2	48.05	1	48.60	48.15	1	3,505	0.03%
2018/05/30	0	0.00	4	46.09	45.80	-4	3,437	-0.12%
2018/05/29	2	47.10	2	46.95	46.75	0	3,440	0.00%
2018/05/28	0	0.00	4	47.98	46.95	-4	3,490	-0.11%
2018/05/25	22	47.96	5	48.56	47.60	17	3,710	0.46%
2018/05/24	2	48.15	2	48.20	48.40	0	3,691	0.00%
2018/05/23	6	47.65	41	47.48	46.75	-35	3,718	-0.94%
2018/05/22	7	46.76	10	46.42	47.10	-3	3,657	-0.08%
2018/05/21	8	44.91	6	45.17	44.90	2	3,561	0.06%
2018/05/18	5	44.04	3	44.25	44.30	2	3,552	0.06%
2018/05/17	16	45.13	11	45.17	44.30	5	3,566	0.14%
2018/05/16	47	44.57	4	44.80	43.85	43	3,523	1.22%
2018/05/15	4	42.89	2	42.45	42.05	2	3,458	0.06%
2018/05/14	1	42.40	1	42.50	43.50	0	3,480	0.00%
2018/05/11	3	42.38	5	42.43	41.75	-2	3,471	-0.06%
2018/05/10	2	41.00	0	0.00	40.90	2	3,448	0.06%
2018/05/02	0	0.00	3	42.60	41.45	-3	3,716	-0.08%
2018/04/30	1	42.40	0	0.00	42.80	1	3,813	0.03%
2018/04/27	6	40.94	0	0.00	42.30	6	3,803	0.16%
2018/04/26	2	41.75	0	0.00	40.50	2	3,795	0.05%
2018/04/25	1	43.50	0	0.00	43.65	1	3,729	0.03%
2018/04/24	1	44.40	1	45.70	44.05	0	3,707	0.00%
2018/04/23	1	46.80	0	0.00	46.10	1	3,723	0.03%
2018/04/20	4	48.21	4	48.44	48.00	0	3,673	0.00%
2018/04/19	3	47.73	0	0.00	47.60	3	3,692	0.08%
2018/04/18	3	48.97	0	0.00	47.55	3	3,676	0.08%
2018/04/17	2	51.30	3	50.13	48.85	-1	3,588	-0.03%
2018/04/16	2	53.10	14	53.12	51.70	-12	3,490	-0.34%
2018/04/13	6	50.44	13	49.65	49.40	-7	3,247	-0.22%
2018/04/12	29	50.08	26	48.76	50.20	3	3,112	0.10%
2018/04/11	21	47.64	32	48.05	47.15	-11	2,850	-0.39%
2018/04/10	16	47.29	99	47.39	46.10	-83	2,660	-3.12%
2018/04/09	0	0.00	1	44.40	44.70	-1	2,465	-0.04%
2018/03/31	3	44.10	0	0.00	43.75	3	2,456	0.12%
2018/03/30	1	45.00	0	0.00	43.95	1	2,461	0.04%
2018/03/29	1	45.15	0	0.00	44.55	1	2,464	0.04%
2018/03/27	1	43.75	1	43.65	44.20	0	2,433	0.00%
2018/03/26	4	42.60	6	42.43	42.55	-2	2,445	-0.08%
2018/03/21	3	43.50	3	43.65	43.60	0	2,414	0.00%
2018/03/20	1	43.20	1	43.40	42.95	0	2,402	0.00%
2018/03/16	4	44.18	4	44.60	43.80	0	2,405	0.00%
2018/03/15	9	44.36	10	43.92	44.25	-1	2,414	-0.04%
2018/03/13	3	44.15	3	44.50	44.05	0	2,437	0.00%
2018/03/12	1	43.90	0	0.00	43.90	1	2,462	0.04%
2018/03/09	4	44.10	4	44.60	43.60	0	2,472	0.00%
2018/03/07	1	42.70	0	0.00	42.50	1	2,455	0.04%
2018/03/02	0	0.00	5	45.00	44.80	-5	2,467	-0.20%
2018/03/01	6	46.23	0	0.00	45.90	6	2,443	0.25%
2018/02/27	1	46.70	1	48.10	46.35	0	2,384	0.00%
2018/02/26	2	44.00	0	0.00	44.75	2	2,139	0.09%
2018/02/23	0	0.00	1	44.60	43.90	-1	2,108	-0.05%
2018/02/22	1	41.00	2	41.50	41.55	-1	2,071	-0.05%
2018/02/21	0	0.00	10	42.15	41.75	-10	2,061	-0.49%
2018/02/09	10	40.45	2	40.60	40.50	8	2,120	0.38%
2018/02/08	1	41.90	0	0.00	42.40	1	2,125	0.05%
2018/02/07	3	42.43	11	42.95	42.20	-8	2,142	-0.37%
2018/02/06	14	40.51	0	0.00	40.80	14	2,139	0.65%
2018/02/05	1	41.70	0	0.00	43.85	1	2,106	0.05%
2018/02/02	1	43.00	1	43.25	42.95	0	2,115	0.00%
2018/02/01	0	0.00	1	44.80	43.45	-1	2,204	-0.05%
2018/01/31	4	44.00	1	43.50	43.50	3	2,222	0.14%
2018/01/29	16	44.33	0	0.00	43.85	16	2,210	0.72%
2018/01/26	2	41.60	10	42.00	42.10	-8	2,164	-0.37%
2018/01/25	4	43.15	5	42.89	42.00	-1	2,207	-0.05%
2018/01/24	16	41.96	7	42.06	42.55	9	2,187	0.41%
2018/01/23	2	39.85	0	0.00	41.10	2	2,133	0.09%
2018/01/22	0	0.00	1	41.50	41.10	-1	2,214	-0.05%
2018/01/19	5	40.20	0	0.00	40.20	5	2,316	0.22%
2018/01/17	3	40.03	0	0.00	40.30	3	2,419	0.12%
2018/01/16	0	0.00	3	38.70	38.65	-3	2,519	-0.12%
2018/01/15	4	38.55	1	38.75	38.95	3	2,763	0.11%