達運 (6120)-群益金鼎-海山券商分點個股進出

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▲1.43%
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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	16.90	7	16.89	16.80	-5	12,382	-0.04%
2024/04/23	18	16.78	2	16.98	16.70	16	12,508	0.13%
2024/04/22	6	16.53	20	16.71	16.80	-14	12,501	-0.11%
2024/04/19	2	15.30	1	15.65	15.75	1	12,587	0.01%
2024/04/18	2	15.90	3	15.95	15.90	-1	13,006	-0.01%
2024/04/17	6	15.60	0	0.00	15.60	6	14,719	0.04%
2024/04/16	9	15.78	2	15.80	15.60	7	15,102	0.05%
2024/04/15	6	16.68	3	16.60	16.40	3	15,356	0.02%
2024/04/12	16	17.01	15	17.11	16.75	1	15,296	0.01%
2024/04/11	2	17.20	0	0.00	17.15	2	15,201	0.01%
2024/04/10	6	17.43	6	17.73	17.55	0	15,264	0.00%
2024/04/09	16	17.63	7	17.56	17.25	9	15,120	0.06%
2024/04/08	42	18.56	6	18.46	17.90	36	14,805	0.24%
2024/04/03	68	18.17	76	18.34	18.60	-8	13,686	-0.06%
2024/04/02	11	17.16	15	17.38	16.95	-4	12,806	-0.03%
2024/04/01	0	0.00	12	16.55	16.55	-12	12,262	-0.10%
2024/03/28	0	0.00	2	16.10	16.15	-2	12,089	-0.02%
2024/03/27	2	15.90	0	0.00	15.95	2	12,044	0.02%
2024/03/26	2	16.10	0	0.00	15.90	2	12,016	0.02%
2024/03/25	1	16.30	1	16.20	16.25	0	11,947	0.00%
2024/03/22	0	0.00	1	15.90	15.95	-1	11,882	-0.01%
2024/03/20	0	0.00	1	15.75	15.65	-1	11,799	-0.01%
2024/03/18	0	0.00	4	16.05	15.95	-4	11,743	-0.03%
2024/03/14	7	15.66	0	0.00	15.65	7	11,757	0.06%
2024/03/13	7	16.34	1	15.95	15.95	6	11,681	0.05%
2024/03/12	22	16.66	40	16.84	16.95	-18	11,466	-0.16%
2024/03/11	4	16.48	12.1	16.40	16.50	-8.1	11,000	-0.07%
2024/03/08	1	15.00	7	14.96	15.00	-6	10,733	-0.06%
2024/03/07	3	15.38	0	0.00	15.35	3	10,660	0.03%
2024/03/06	18	15.81	8	15.89	15.60	10	10,579	0.09%
2024/03/05	56	15.93	87.5	15.95	16.05	-31.5	10,524	-0.30%
2024/03/01	26	15.53	1	15.55	15.40	25	10,307	0.24%
2024/02/29	7	15.83	2	15.60	15.65	5	10,277	0.05%
2024/02/27	4	15.83	0	0.00	15.80	4	10,237	0.04%
2024/02/26	4	16.15	1	16.10	16.20	3	10,170	0.03%
2024/02/23	21	16.40	21	16.56	16.20	0	10,157	0.00%
2024/02/22	2	16.48	11	16.46	16.35	-9	10,080	-0.09%
2024/02/21	33	16.52	40	16.64	16.50	-7	10,022	-0.07%
2024/02/20	0	0.00	1	16.80	16.65	-1	9,965	-0.01%
2024/02/19	0	0.00	1	17.25	16.85	-1	9,869	-0.01%
2024/02/16	12	16.88	30	17.07	17.10	-18	9,692	-0.19%
2024/02/15	1	16.20	11	16.25	16.30	-10	9,410	-0.11%
2024/02/05	1	15.40	6	15.58	15.75	-5	9,238	-0.05%
2024/02/02	17	15.58	10	15.65	15.50	7	9,147	0.08%
2024/02/01	4	15.31	3	15.52	15.35	1	9,110	0.01%
2024/01/31	26	15.79	31	16.00	15.50	-5	9,015	-0.06%
2024/01/30	6	16.15	5	16.14	16.10	1	8,903	0.01%
2024/01/29	2	15.98	2	15.73	15.85	0	8,780	0.00%
2024/01/26	6	16.03	5	16.30	15.80	1	8,713	0.01%
2024/01/25	43	16.01	40	16.20	15.95	3	8,589	0.03%
2024/01/24	22	16.34	0	0.00	16.25	22	8,453	0.26%
2024/01/23	60	16.72	47	16.72	16.40	13	8,338	0.16%
2024/01/22	24	16.71	8	16.77	16.45	16	8,093	0.20%
2024/01/19	23.2	17.05	12	17.23	16.90	11.2	7,868	0.14%
2024/01/18	25	17.24	86	17.28	17.45	-61	7,224	-0.84%
2024/01/17	30.6	16.03	22	16.19	15.90	8.6	6,305	0.14%
2024/01/16	38	16.32	36	16.56	16.40	2	6,114	0.03%
2024/01/15	8.2	17.10	2	16.98	16.80	6.2	5,822	0.11%
2024/01/12	7	16.78	7	16.64	16.80	0	5,465	0.00%
2024/01/11	35	16.95	34.7	17.19	16.45	0.3	4,982	0.01%
2024/01/10	10	15.95	16	16.07	16.25	-6	3,206	-0.19%
2024/01/09	13.1	14.81	26	14.97	14.80	-12.9	2,785	-0.46%
2024/01/05	0	0.00	1	14.10	14.15	-1	2,603	-0.04%
2024/01/04	2	14.40	3	14.37	14.15	-1	2,574	-0.04%
2024/01/03	1	13.45	0	13.70	13.75	1	2,566	0.04%
2023/12/28	2	13.50	0	0.00	13.40	2	2,821	0.07%
2023/12/22	0	0.00	2	13.50	13.25	-2	3,109	-0.06%
2023/12/20	0	0.00	1	13.45	13.50	-1	3,214	-0.03%
2023/12/12	0	0.00	1	13.80	13.70	-1	3,975	-0.03%
2023/12/11	0	0.00	1	13.80	13.80	-1	4,219	-0.02%
2023/12/07	0	0.00	1.2	13.74	13.65	-1.2	4,921	-0.02%
2023/12/05	0	0.00	0.2	13.80	13.85	-0.2	4,991	0.00%
2023/11/30	0	0.00	0.4	13.70	13.75	-0.4	5,063	-0.01%
2023/11/13	0	0.00	6	13.50	13.40	-6	5,230	-0.11%
2023/11/09	10	13.60	0	0.00	13.55	10	5,324	0.19%
2023/11/06	0.3	14.10	0	0.00	14.10	0.3	5,703	0.01%
2023/10/24	2	14.20	0	0.00	14.15	2	6,379	0.03%
2023/10/23	3.1	13.90	0	0.00	14.00	3.1	6,551	0.05%
2023/10/20	3	13.40	0	0.00	13.50	3	6,653	0.05%
2023/10/17	1	14.10	0	0.00	14.15	1	7,104	0.01%
2023/10/16	6	14.40	0	0.00	14.30	6	7,417	0.08%
2023/10/13	7	14.77	0	0.00	14.70	7	7,394	0.09%
2023/10/11	6	15.09	0	0.00	14.75	6	7,913	0.08%
2023/10/05	0	0.00	3	16.77	16.30	-3	9,007	-0.03%
2023/10/03	4	16.00	2	16.20	16.05	2	9,820	0.02%
2023/10/02	1.8	16.15	2	16.05	16.15	-0.2	9,763	0.00%
2023/09/28	3	16.03	1	15.90	15.80	2	9,746	0.02%
2023/09/27	0	0.00	2	15.85	15.90	-2	9,694	-0.02%
2023/09/26	1	16.05	0	0.00	15.80	1	9,679	0.01%
2023/09/25	0	0.00	1	15.90	16.05	-1	9,699	-0.01%
2023/09/22	0	0.00	6	16.00	16.00	-6	9,645	-0.06%
2023/09/20	0	0.00	1	15.55	15.55	-1	9,535	-0.01%
2023/09/19	2	16.03	0	0.00	15.85	2	9,608	0.02%
2023/09/18	2	16.18	0	0.00	16.10	2	9,959	0.02%
2023/09/15	0	0.00	4	15.76	15.55	-4	10,661	-0.04%
2023/09/14	3	15.87	2	15.58	15.70	1	10,989	0.01%
2023/09/13	17	15.09	12	15.12	14.95	5	11,493	0.04%
2023/09/12	19	15.14	15	15.24	14.50	4	11,354	0.04%
2023/09/11	0	0.00	13	15.50	15.50	-13	10,920	-0.12%
2023/09/08	1	13.95	1	13.95	14.10	0	10,897	0.00%
2023/09/07	0	0.00	1	14.15	14.10	-1	10,884	-0.01%
2023/08/28	3	14.40	0	0.00	14.40	3	10,894	0.03%
2023/08/24	0	0.00	2.1	14.90	14.85	-2.1	10,970	-0.02%
2023/08/23	2	14.35	1	14.85	14.50	1	10,905	0.01%
2023/08/21	0	0.00	1	15.25	15.20	-1	10,781	-0.01%
2023/08/18	22	15.66	1	15.60	15.10	21	10,763	0.20%
2023/08/16	0	0.00	10	15.20	15.10	-10	10,657	-0.09%
2023/08/14	1	14.80	1	14.80	14.85	0	10,529	0.00%
2023/08/11	1	15.25	4	15.20	15.30	-3	10,457	-0.03%
2023/08/10	3.5	14.38	0	0.00	14.70	3.5	10,312	0.03%
2023/08/09	33	15.12	0	0.00	15.10	33	10,074	0.33%
2023/08/07	0	0.00	2	16.45	16.50	-2	9,784	-0.02%
2023/08/04	1	16.25	0	0.00	16.25	1	9,731	0.01%
2023/08/01	6	16.70	0	0.00	16.65	6	9,609	0.06%
2023/07/31	6	16.67	6	17.10	16.65	0	9,576	0.00%
2023/07/28	1	16.75	3	16.85	16.95	-2	9,484	-0.02%
2023/07/27	11	17.17	6	17.24	17.20	5	9,398	0.05%
2023/07/26	7	16.66	1	16.70	16.45	6	9,213	0.07%
2023/07/25	0	0.00	18	17.46	17.65	-18	8,969	-0.20%
2023/07/24	9	17.35	6	17.30	17.25	3	8,812	0.03%
2023/07/21	17	18.13	1	18.25	17.70	16	8,670	0.18%
2023/07/20	3	19.15	0	0.00	18.90	3	8,434	0.04%
2023/07/19	14	18.79	29	19.03	19.20	-15	8,219	-0.18%
2023/07/18	27	18.65	19	18.56	18.20	8	7,875	0.10%
2023/07/17	10	19.35	11	19.29	18.95	-1	7,689	-0.01%
2023/07/14	6	18.73	6	18.79	18.75	0	7,505	0.00%
2023/07/13	3	19.48	5	19.71	19.15	-2	7,164	-0.03%
2023/07/12	3	18.45	18	18.63	18.90	-15	6,415	-0.23%
2023/07/11	37.1	17.71	48	17.77	17.70	-11	5,935	-0.18%
2023/07/10	9.1	17.26	9	17.16	17.50	0.1	5,248	0.00%
2023/07/06	0	0.00	1	15.40	15.40	-1	4,824	-0.02%
2023/06/29	1	14.70	11	14.76	14.70	-10	4,689	-0.21%
2023/06/27	4	14.30	3	14.40	14.40	1	4,644	0.02%
2023/06/26	24	16.10	3	15.98	15.25	21	4,497	0.47%
2023/06/21	4	15.86	9	16.17	15.85	-5	4,000	-0.12%
2023/06/20	61	14.81	155	14.81	15.55	-94	3,047	-3.08%	大賣/
2023/06/19	45	13.88	44	14.26	14.15	1	2,575	0.04%
2023/06/16	10	13.55	33	13.55	13.55	-23	1,831	-1.26%
2023/06/15	7	11.81	35	12.28	12.35	-28	1,761	-1.59%
2023/06/14	0	0.00	2	11.33	11.25	-2	1,665	-0.12%
2023/06/13	5	11.05	0	0.00	11.00	5	1,634	0.31%
2023/06/12	9	11.01	2	10.95	10.95	7	1,616	0.43%
2023/06/09	3	10.85	2	11.10	10.85	1	1,595	0.06%
2023/06/05	0	0.00	1	11.15	10.85	-1	1,580	-0.06%
2023/05/31	0	0.00	1	10.80	10.80	-1	1,457	-0.07%
2023/05/30	10	10.90	24	11.02	10.65	-14	1,441	-0.97%
2023/05/26	20	10.55	0	0.00	10.25	20	1,375	1.45%
2023/05/24	0	0.00	9	10.48	10.70	-9	1,424	-0.63%
2023/05/23	7	10.45	7	10.45	10.45	0	1,436	0.00%
2023/05/17	0	0.00	11	10.40	10.40	-11	1,528	-0.72%
2023/05/16	0	0.00	13	10.25	10.20	-13	1,565	-0.83%
2023/05/12	2	10.04	1	10.10	10.05	1	1,578	0.06%
2023/05/11	10	10.10	0	0.00	10.05	10	1,583	0.63%
2023/05/09	10	10.10	10	10.20	10.15	0	1,625	0.00%
2023/05/08	2	10.20	0	0.00	10.20	2	1,652	0.12%
2023/05/03	0	0.00	5	10.25	10.30	-5	1,661	-0.30%
2023/05/02	11	10.20	10	10.30	10.25	1	1,668	0.06%
2023/04/28	3	10.32	0	0.00	10.25	3	1,665	0.18%
2023/04/25	11	10.39	46	10.23	10.15	-35	1,673	-2.09%
2023/04/24	10	10.35	10	10.40	10.45	0	1,649	0.00%
2023/04/21	12	10.42	40	10.50	10.40	-28	1,637	-1.71%
2023/04/20	36	10.90	1	10.95	10.65	35	1,608	2.18%
2023/04/19	0	0.00	2	11.40	11.10	-2	1,569	-0.13%
2023/04/18	0	0.00	8	11.44	11.45	-8	1,532	-0.52%
2023/04/17	6	11.20	51	11.20	11.35	-45	1,495	-3.01%
2023/04/14	0	0.00	22	11.12	11.15	-22	1,448	-1.52%
2023/04/13	0	0.00	10	10.80	10.75	-10	1,381	-0.72%
2023/04/12	0	0.00	1	10.70	10.70	-1	1,354	-0.07%
2023/04/11	0	0.00	1	10.70	10.70	-1	1,348	-0.07%
2023/04/07	0	10.75	0	0.00	10.70	0	1,316	0.00%
2023/03/28	2	10.40	1	10.45	10.40	1	1,265	0.08%
2023/03/24	6	10.60	1	10.50	10.60	5	1,246	0.40%
2023/03/23	5	10.40	0	0.00	10.45	5	1,223	0.41%
2023/03/22	37	10.64	0	0.00	10.60	37	1,209	3.06%
2023/03/21	2	10.50	10	10.66	10.60	-8	1,145	-0.70%
2023/03/15	8	10.05	0	0.00	9.96	8	1,071	0.75%
2023/03/10	3	10.03	0	0.00	10.15	3	1,076	0.28%
2023/03/09	2	10.30	18	10.25	10.20	-16	1,066	-1.50%
2023/03/02	1	10.15	0	0.00	10.15	1	1,020	0.10%
2023/03/01	8	10.33	0	0.00	10.15	8	1,012	0.79%
2023/02/23	0	0.00	3	10.40	10.30	-3	964	-0.31%
2023/02/22	8	10.24	8	10.31	10.30	0	939	0.00%
2023/02/21	10	10.05	0	0.00	10.05	10	891	1.12%
2023/02/20	20	10.15	0	0.00	10.20	20	868	2.30%
2023/02/17	0	0.00	2	10.05	9.99	-2	841	-0.24%
2023/02/15	5	9.69	2	9.85	9.85	3	795	0.38%
2023/02/13	5	9.56	0	0.00	9.46	5	738	0.68%
2023/02/10	5	9.45	0	0.00	9.57	5	737	0.68%
2023/02/09	20	9.54	0	0.00	9.52	20	724	2.76%
2023/02/08	20	9.59	0	0.00	9.63	20	719	2.78%
2023/02/07	20	9.59	0	0.00	9.67	20	705	2.84%
2023/02/06	10	9.52	11	9.40	9.52	-1	676	-0.15%
2023/02/03	0	0.00	2	9.24	9.25	-2	636	-0.31%
2023/01/31	0	0.00	28	9.07	9.07	-28	624	-4.49%
2023/01/16	10	8.65	0	0.00	8.70	10	625	1.60%
2023/01/04	0	0.00	8	8.92	8.89	-8	653	-1.22%
2023/01/03	5	8.76	0	0.00	8.81	5	662	0.75%
2022/12/30	13	8.83	0	0.00	8.81	13	666	1.95%
2022/12/27	10	9.00	0	0.00	8.99	10	694	1.44%
2022/12/23	0	0.00	8	9.03	9.05	-8	716	-1.12%
2022/12/21	0	0.00	40	8.68	8.83	-40	737	-5.43%
2022/12/15	0	0.00	1	9.06	9.06	-1	793	-0.13%
2022/12/14	8	9.05	0	0.00	9.08	8	804	0.99%
2022/12/12	2	8.84	2	8.96	8.98	0	810	0.00%
2022/12/09	2	8.96	0	0.00	8.95	2	809	0.25%
2022/12/05	0	0.00	1	9.44	9.36	-1	834	-0.12%
2022/11/28	0	0.00	8	8.99	8.98	-8	907	-0.88%
2022/11/25	8	9.11	0	0.00	9.10	8	957	0.84%
2022/11/14	0	0.00	15	9.19	9.26	-15	1,339	-1.12%
2022/11/11	50	9.04	0	0.00	9.02	50	1,334	3.75%
2022/11/10	0	0.00	60	8.90	8.95	-60	1,346	-4.46%
2022/11/07	7	9.00	0	0.00	9.00	7	1,421	0.49%
2022/11/02	2	8.82	0	0.00	8.93	2	1,478	0.14%
2022/10/28	15	8.60	0	0.00	8.56	15	1,522	0.99%
2022/10/27	0	0.00	10	8.97	8.91	-10	1,516	-0.66%
2022/10/26	10	8.87	3	8.88	8.85	7	1,525	0.46%
2022/10/24	2	9.02	0	0.00	8.95	2	1,553	0.13%
2022/10/21	3	8.77	0	0.00	8.75	3	1,552	0.19%
2022/10/18	0	0.00	1	9.16	9.15	-1	1,590	-0.06%
2022/10/13	0	0.00	5	8.66	8.56	-5	1,636	-0.31%
2022/10/07	30	9.38	0	0.00	9.36	30	1,643	1.83%
2022/10/06	30	9.20	0	0.00	9.23	30	1,644	1.82%
2022/09/30	0	0.00	4	8.63	8.80	-4	1,678	-0.24%
2022/09/28	17	8.32	30	8.25	8.23	-13	1,702	-0.76%
2022/09/26	10.1	8.90	0	0.00	8.59	10.1	1,707	0.59%
2022/09/23	4	9.15	0	0.00	9.12	4	1,703	0.23%
2022/09/22	1	9.06	0	0.00	9.20	1	1,732	0.06%
2022/09/21	1	9.21	0	0.00	9.18	1	1,732	0.06%
2022/09/20	32	9.32	0	0.00	9.31	32	1,743	1.84%
2022/09/16	2	9.47	0	0.00	9.45	2	1,783	0.11%
2022/09/14	4	9.39	0	0.00	9.43	4	1,837	0.22%
2022/09/12	0	0.00	1	9.56	9.40	-1	1,896	-0.05%
2022/09/08	3	9.42	0	0.00	9.57	3	1,913	0.16%
2022/09/07	2	9.32	0	0.00	9.34	2	1,931	0.10%
2022/09/06	2	9.40	0	0.00	9.45	2	1,940	0.10%
2022/09/05	2.1	9.60	0	0.00	9.60	2.1	1,962	0.11%
2022/09/02	2	9.90	6	10.03	9.90	-4	1,958	-0.20%
2022/09/01	2	10.00	0	0.00	10.05	2	1,960	0.10%
2022/08/31	5.4	10.52	0	0.00	10.30	5.4	1,961	0.28%
2022/08/30	0	0.00	2	10.30	10.30	-2	1,742	-0.11%
2022/08/25	1	10.50	0	0.00	10.45	1	2,126	0.05%
2022/08/16	0	0.00	2	10.40	10.35	-2	2,798	-0.07%
2022/08/15	3	10.48	0	0.00	10.50	3	3,127	0.10%
2022/08/12	0	0.00	3	10.25	10.30	-3	3,096	-0.10%
2022/08/11	0	0.00	5	10.28	10.15	-5	3,110	-0.16%
2022/08/10	3	10.15	0	0.00	10.10	3	3,125	0.10%
2022/08/08	6	10.05	0	0.00	10.05	6	3,139	0.19%
2022/08/03	3	10.05	3	9.97	9.96	0	3,145	0.00%
2022/07/21	0	0.00	10	9.99	10.10	-10	3,151	-0.32%
2022/07/18	2	9.78	0	0.00	9.80	2	3,153	0.06%
2022/07/12	0	0.00	3	9.00	8.91	-3	3,182	-0.09%
2022/07/06	0	0.00	3	9.11	9.02	-3	3,190	-0.09%
2022/07/01	2.1	9.44	0	0.00	9.06	2.1	3,223	0.07%
2022/06/30	1	9.75	1	9.69	9.68	0	3,217	0.00%
2022/06/27	2	10.15	4	10.13	10.25	-2	3,251	-0.06%
2022/06/24	4	10.03	2	9.96	10.00	2	3,266	0.06%
2022/06/20	2	9.80	0	0.00	9.66	2	3,264	0.06%
2022/06/17	2	9.98	0	0.00	10.10	2	3,231	0.06%
2022/06/09	30	10.65	0	0.00	10.60	30	3,235	0.93%
2022/06/08	1	10.60	0	0.00	10.65	1	3,197	0.03%
2022/06/06	0	0.00	10	10.65	10.65	-10	3,230	-0.31%
2022/06/02	27	10.89	0	0.00	10.75	27	3,155	0.86%
2022/06/01	2	10.68	0	0.00	10.70	2	2,944	0.07%
2022/05/31	10	10.70	1	10.65	10.65	9	2,886	0.31%
2022/05/27	5	10.75	0	0.00	10.45	5	2,700	0.19%
2022/05/26	0.1	10.30	70	10.20	10.15	-69.9	2,557	-2.73%
2022/05/25	3	10.20	0	0.00	10.25	3	2,553	0.12%
2022/05/24	13	10.38	3	10.30	10.25	10	2,575	0.39%
2022/05/23	75	10.99	1	11.20	10.90	74	2,451	3.02%
2022/05/20	0	0.00	3	10.80	10.75	-3	2,152	-0.14%
2022/05/18	0	0.00	2	11.00	11.15	-2	2,169	-0.09%
2022/05/17	0	0.00	1	10.70	10.65	-1	2,150	-0.05%
2022/05/12	2	10.00	0	0.00	10.00	2	2,207	0.09%
2022/05/11	1	10.30	0	0.00	10.15	1	2,242	0.04%
2022/05/09	2	10.30	0	0.00	10.30	2	2,352	0.08%
2022/05/04	11	10.70	0	0.00	10.65	11	2,457	0.45%
2022/04/28	0	0.00	4	10.80	10.80	-4	2,560	-0.16%
2022/04/19	0	0.00	10	11.40	11.20	-10	3,010	-0.33%
2022/04/18	10	10.85	0	0.00	10.90	10	3,160	0.32%
2022/04/12	2	11.00	18	11.05	11.05	-16	4,330	-0.37%
2022/04/11	0	0.00	2	11.15	11.15	-2	4,688	-0.04%
2022/04/07	2	11.70	10	11.60	11.45	-8	6,608	-0.12%
2022/04/06	0	0.00	1	11.80	11.90	-1	6,749	-0.01%
2022/03/31	0	0.00	1	12.25	12.10	-1	7,157	-0.01%
2022/03/29	0	0.00	4	12.30	12.30	-4	7,276	-0.05%
2022/03/28	17	12.63	0	0.00	12.60	17	7,773	0.22%
2022/03/25	3	12.75	0	0.00	12.85	3	7,848	0.04%
2022/03/23	2	13.00	0	0.00	13.00	2	8,054	0.02%
2022/03/21	1	12.90	0	0.00	12.90	1	9,065	0.01%
2022/03/16	0	0.00	1	12.85	12.75	-1	10,964	-0.01%
2022/03/15	0	0.00	30	12.85	12.90	-30	11,145	-0.27%
2022/03/14	0	0.00	3	13.30	13.15	-3	11,143	-0.03%
2022/03/11	0	0.00	8	13.05	13.20	-8	11,265	-0.07%
2022/03/10	0	0.00	1	13.10	13.10	-1	11,290	-0.01%
2022/03/09	3	12.88	2	12.80	12.80	1	11,254	0.01%
2022/03/08	2	12.20	3	12.15	12.15	-1	11,217	-0.01%
2022/03/02	1	12.85	0	0.00	13.00	1	11,335	0.01%
2022/02/24	2	12.80	25	12.90	12.85	-23	11,276	-0.20%
2022/02/22	11	13.59	0	0.00	13.60	11	11,281	0.10%
2022/02/18	1	14.00	0	0.00	13.85	1	11,289	0.01%
2022/02/17	0	0.00	0.9	13.85	13.85	-0.9	11,282	-0.01%
2022/02/15	0	0.00	2	14.05	13.90	-2	11,272	-0.02%
2022/02/11	3	14.55	0	0.00	14.30	3	11,205	0.03%
2022/01/24	0	0.00	3	12.85	13.15	-3	10,947	-0.03%
2022/01/20	0	0.00	3	13.75	13.70	-3	10,900	-0.03%
2022/01/18	31	13.75	5	13.90	13.75	26	10,828	0.24%
2022/01/14	0	0.00	10	13.58	13.35	-10	10,755	-0.09%
2022/01/13	6	13.77	6	13.70	13.70	0	10,673	0.00%
2022/01/12	1	14.30	35	14.04	14.00	-34	10,594	-0.32%
2022/01/11	6	14.05	9	13.93	14.15	-3	10,392	-0.03%
2022/01/10	5	14.70	1	14.70	14.40	4	10,207	0.04%
2022/01/07	12	14.55	3	14.45	14.55	9	9,773	0.09%
2022/01/06	8	15.24	0	0.00	15.15	8	9,598	0.08%
2022/01/05	59	15.13	16	15.76	14.90	43	9,413	0.46%
2022/01/04	14	15.25	9	15.46	15.10	5	8,986	0.06%
2022/01/03	43	16.16	37	16.21	16.10	6	8,602	0.07%
2021/12/30	0	0.00	12	15.39	16.00	-12	7,340	-0.16%
2021/12/29	10	14.60	5	14.64	14.55	5	6,655	0.08%
2021/12/28	9	14.93	3	14.70	14.60	6	6,490	0.09%
2021/12/27	13	14.23	2	14.35	14.45	11	6,159	0.18%
2021/12/24	0	0.00	1	14.25	14.10	-1	6,077	-0.02%
2021/12/23	2	14.25	0	0.00	14.35	2	6,005	0.03%
2021/12/22	8	14.77	0	0.00	14.30	8	5,924	0.14%
2021/12/20	1	14.20	2	14.10	14.10	-1	5,307	-0.02%
2021/12/17	3	14.05	1	14.05	14.00	2	5,250	0.04%
2021/12/16	1	14.80	3	14.88	14.85	-2	5,064	-0.04%
2021/12/15	9	15.07	10	14.93	14.60	-1	4,812	-0.02%
2021/12/14	14	14.91	23	15.77	14.10	-9	4,038	-0.22%
2021/12/13	13	15.13	22	15.21	15.55	-9	3,048	-0.30%
2021/12/10	36	13.85	39	13.93	14.15	-3	2,758	-0.11%
2021/12/09	5	11.85	30	12.72	12.90	-25	2,045	-1.22%
2021/12/08	0	0.00	1	11.55	11.75	-1	1,838	-0.05%
2021/12/07	7	11.71	0	0.00	11.50	7	1,810	0.39%
2021/12/06	1	11.60	0	0.00	11.45	1	1,682	0.06%
2021/11/25	10	11.50	0	0.00	11.50	10	1,465	0.68%
2021/11/23	0	0.00	15	11.45	11.25	-15	1,424	-1.05%
2021/11/22	2	11.50	31	11.71	11.70	-29	1,376	-2.11%
2021/10/28	0	0.00	1	11.55	11.20	-1	1,343	-0.07%
2021/10/21	0	0.00	2	11.20	11.00	-2	1,366	-0.15%
2021/10/19	0	0.00	0.5	10.80	10.90	-0.5	1,406	-0.04%
2021/10/08	1	10.60	0	0.00	10.60	1	1,688	0.06%
2021/10/04	4	10.25	0	0.00	10.20	4	1,738	0.23%
2021/09/23	20	11.15	0	0.00	11.20	20	1,727	1.16%
2021/09/08	2	11.00	0	0.00	10.85	2	1,860	0.11%
2021/09/06	0.2	11.85	0	0.00	11.40	0.2	1,825	0.01%
2021/09/02	0.3	12.00	0	0.00	11.75	0.3	1,823	0.02%
2021/08/27	0	0.00	16	12.05	12.00	-16	1,870	-0.86%
2021/08/16	5	11.80	0	0.00	11.90	5	1,948	0.26%
2021/08/11	0.5	12.80	0	0.00	12.50	0.5	1,996	0.03%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/05	0	0.00	52	13.69	13.55	-52	2,111	-2.46%
2021/08/04	18	13.86	0	0.00	14.10	18	2,129	0.85%
2021/07/26	0	0.00	1	14.25	14.05	-1	2,533	-0.04%
2021/07/23	0	0.00	23.1	14.10	14.00	-23.1	2,604	-0.89%
2021/07/22	0	0.00	14	13.82	13.80	-14	2,696	-0.52%
2021/07/20	4.1	13.65	2	13.48	13.45	2.1	3,015	0.07%
2021/07/19	3	14.25	2	14.15	14.25	1	3,107	0.03%
2021/07/15	1	13.25	1	13.45	13.45	0	3,479	0.00%
2021/07/14	1	13.70	0	0.00	13.25	1	3,524	0.03%
2021/07/13	0	0.00	1	14.00	13.70	-1	3,579	-0.03%
2021/07/08	0	0.00	22	13.42	13.40	-22	3,902	-0.56%
2021/07/06	1	13.70	0	0.00	13.50	1	4,159	0.02%
2021/07/05	0	0.00	1	14.00	13.75	-1	4,274	-0.02%
2021/06/28	1	13.70	0	0.00	13.75	1	5,029	0.02%
2021/06/25	0	0.00	1	14.00	14.15	-1	5,310	-0.02%
2021/06/23	0	0.00	1	13.50	13.55	-1	5,450	-0.02%
2021/06/22	1	13.20	0	0.00	13.15	1	5,483	0.02%
2021/06/11	5	13.86	0	0.00	13.85	5	6,345	0.08%
2021/06/10	0	0.00	8	13.80	13.65	-8	6,348	-0.13%
2021/06/08	0	0.00	2	14.30	13.95	-2	6,375	-0.03%
2021/06/03	0	0.00	5	14.15	14.15	-5	6,361	-0.08%
2021/06/01	0	0.00	2	14.30	14.30	-2	6,363	-0.03%
2021/05/31	0	0.00	1	14.00	13.80	-1	6,353	-0.02%
2021/05/28	0	0.00	2	14.00	13.65	-2	6,333	-0.03%
2021/05/27	0	0.00	1	13.40	13.35	-1	6,351	-0.02%
2021/05/24	0	0.00	1	13.15	13.20	-1	6,427	-0.02%
2021/05/21	7	12.71	1	12.70	12.85	6	6,448	0.09%
2021/05/19	0	0.00	1	12.80	12.85	-1	6,491	-0.02%
2021/05/18	0	0.00	3	12.30	12.30	-3	6,486	-0.05%
2021/05/17	2	11.20	1	11.75	11.20	1	6,454	0.02%
2021/05/14	60	13.02	0	0.00	12.40	60	6,392	0.94%
2021/05/12	5	12.65	0	0.00	12.70	5	6,401	0.08%
2021/05/11	2	14.10	10	14.15	14.05	-8	6,343	-0.13%
2021/05/10	0	0.00	6	15.30	15.60	-6	6,320	-0.09%
2021/05/07	1	15.00	1	14.95	14.90	0	6,300	0.00%
2021/05/05	3	15.00	0	0.00	14.55	3	6,200	0.05%
2021/05/04	2	15.45	1	14.55	14.80	1	6,154	0.02%
2021/05/03	18	16.08	0	0.00	15.85	18	6,039	0.30%
2021/04/29	2	17.20	2	17.63	17.05	0	5,940	0.00%
2021/04/28	2	17.80	2	17.90	17.75	0	5,858	0.00%
2021/04/27	5	17.67	1	18.10	17.70	4	5,780	0.07%
2021/04/26	57	18.14	4	18.45	18.25	53	5,597	0.95%
2021/04/23	6	17.37	31	17.49	18.00	-25	5,401	-0.46%
2021/04/22	35	17.90	0	0.00	17.00	35	5,269	0.66%
2021/04/21	0	0.00	4	17.85	18.35	-4	5,031	-0.08%
2021/04/20	0	0.00	2	17.60	17.40	-2	4,900	-0.04%
2021/04/19	3	17.22	0	0.00	17.25	3	4,883	0.06%
2021/04/16	0	0.00	1	17.60	17.40	-1	4,822	-0.02%
2021/04/15	19	17.69	13	17.51	17.45	6	4,768	0.13%
2021/04/14	0	0.00	24.8	16.73	16.75	-24.8	4,583	-0.54%
2021/04/12	3	17.80	0	0.00	17.70	3	4,493	0.07%
2021/04/09	22	17.61	2	17.50	17.35	20	4,339	0.46%
2021/04/08	25	17.32	0	0.00	17.30	25	4,247	0.59%
2021/04/07	2	17.60	0	0.00	17.35	2	4,208	0.05%
2021/04/06	0	0.00	20	17.30	16.85	-20	4,178	-0.48%
2021/04/01	74	17.39	2	17.05	17.00	72	4,311	1.67%
2021/03/31	14	16.20	10	16.21	16.85	4	4,099	0.10%
2021/03/30	8	16.16	9	16.17	16.10	-1	3,892	-0.03%
2021/03/29	2	15.75	1	15.45	15.40	1	3,593	0.03%
2021/03/24	5	15.00	2	15.00	14.90	3	3,567	0.08%
2021/03/23	20	15.28	10	15.50	15.10	10	3,541	0.28%
2021/03/22	1	15.15	7	15.59	15.55	-6	3,447	-0.17%
2021/03/19	7	15.14	60	15.03	15.00	-53	3,346	-1.58%
2021/03/18	8	15.21	36	15.26	15.30	-28	3,049	-0.92%
2021/03/15	2	14.20	0	0.00	14.20	2	2,941	0.07%
2021/03/05	10	13.60	0	0.00	13.50	10	3,730	0.27%
2021/03/04	0	0.00	1	13.90	13.95	-1	3,922	-0.03%
2021/02/26	10	13.80	0	0.00	14.20	10	3,976	0.25%
2021/02/23	10	13.90	0	0.00	14.10	10	4,399	0.23%
2021/02/22	1	14.00	1	13.95	14.05	0	4,684	0.00%
2021/02/17	0	0.00	2	13.10	13.10	-2	4,609	-0.04%
2021/02/05	2	12.65	0	0.00	12.60	2	4,589	0.04%
2021/02/03	0	0.00	10	12.61	13.00	-10	4,579	-0.22%
2021/02/02	0	0.00	3	12.68	12.50	-3	4,487	-0.07%
2021/02/01	95	12.51	85	12.80	12.75	10	4,465	0.22%
2021/01/28	1	12.30	0	0.00	12.30	1	4,375	0.02%
2021/01/25	0	0.00	1	12.35	12.55	-1	4,361	-0.02%
2021/01/20	0	0.00	5	12.55	12.50	-5	4,325	-0.12%
2021/01/13	0	0.00	2	14.05	14.00	-2	4,188	-0.05%
2021/01/12	5	13.40	6	13.48	13.30	-1	4,103	-0.02%
2021/01/07	0	0.00	1	13.90	13.80	-1	4,093	-0.02%
2021/01/05	0	0.00	11	14.48	14.30	-11	4,033	-0.27%
2021/01/04	0	0.00	5	14.25	14.25	-5	3,993	-0.13%
2020/12/31	2	14.25	1	14.15	14.10	1	3,966	0.03%
2020/12/30	2	14.30	0	0.00	14.25	2	3,931	0.05%
2020/12/28	54	15.09	55	14.85	14.85	-1	3,815	-0.03%
2020/12/25	0	0.00	1	14.20	14.10	-1	3,536	-0.03%
2020/12/24	1	14.30	7	14.40	14.05	-6	3,515	-0.17%
2020/12/23	7	13.99	0	0.00	14.15	7	3,468	0.20%
2020/12/22	3	14.22	0	0.00	13.80	3	3,450	0.09%
2020/12/15	30	13.75	0	0.00	13.65	30	3,289	0.91%
2020/12/10	0	0.00	1	14.05	13.95	-1	3,164	-0.03%
2020/12/09	0	0.00	3	14.20	14.10	-3	3,119	-0.10%
2020/12/08	2	14.00	1	14.15	13.85	1	3,059	0.03%
2020/12/07	2	14.38	3	15.00	14.25	-1	3,048	-0.03%
2020/12/04	9	14.34	1	14.30	14.50	8	2,894	0.28%
2020/12/03	1	13.90	0	0.00	13.65	1	2,678	0.04%
2020/12/02	3	13.90	3	13.90	13.90	0	2,725	0.00%
2020/12/01	5	14.12	2	14.38	14.30	3	2,750	0.11%
2020/11/30	2	13.90	12	13.88	13.70	-10	2,681	-0.37%
2020/11/27	0	0.00	8	12.95	12.95	-8	2,474	-0.32%
2020/11/26	0	0.00	1	12.75	12.70	-1	2,480	-0.04%
2020/11/25	1	12.50	6	12.66	12.55	-5	2,452	-0.20%
2020/11/24	6	12.84	3	12.50	12.50	3	2,414	0.12%
2020/11/23	2	12.60	2	12.60	12.65	0	2,395	0.00%
2020/11/20	12	13.23	0	0.00	12.65	12	2,329	0.52%
2020/11/19	100	12.85	100	12.90	12.90	0	1,896	0.00%
2020/11/05	0	0.00	3	11.20	11.10	-3	1,645	-0.18%
2020/11/03	0	0.00	1	11.00	11.15	-1	1,671	-0.06%
2020/10/26	0	0.00	1	11.80	11.70	-1	1,818	-0.05%
2020/10/21	0	0.00	4	11.63	11.70	-4	1,848	-0.22%
2020/10/16	0	0.00	2	11.60	11.65	-2	1,866	-0.11%
2020/10/14	0	0.00	1	11.80	11.85	-1	1,837	-0.05%
2020/10/13	0	0.00	1	11.10	11.30	-1	1,825	-0.05%
2020/09/29	2	11.05	0	0.00	11.00	2	2,252	0.09%
2020/09/28	2	10.98	0	0.00	11.15	2	2,341	0.09%
2020/09/21	0	0.00	2	12.18	12.00	-2	2,356	-0.08%
2020/09/16	0	0.00	23	11.81	11.85	-23	2,339	-0.98%
2020/09/14	1	11.65	0	0.00	11.70	1	2,385	0.04%
2020/09/11	2	11.50	0	0.00	11.60	2	2,413	0.08%
2020/09/09	2	11.90	1	11.55	12.20	1	2,363	0.04%
2020/09/07	1	12.45	0	0.00	12.15	1	2,355	0.04%
2020/09/04	6	12.17	0	0.00	12.50	6	2,284	0.26%
2020/08/27	1	11.00	0	0.00	11.10	1	2,112	0.05%
2020/08/26	0	0.00	25	10.75	10.80	-25	2,084	-1.20%
2020/08/21	1	10.60	0	0.00	10.60	1	2,125	0.05%
2020/08/17	5	11.80	0	0.00	11.70	5	2,075	0.24%
2020/08/06	2	12.00	0	0.00	11.60	2	2,045	0.10%
2020/08/03	0	0.00	15	11.95	11.80	-15	2,056	-0.73%
2020/07/31	15	11.83	2	12.10	12.00	13	2,039	0.64%
2020/07/30	0	0.00	8	11.15	11.00	-8	1,949	-0.41%
2020/07/16	0	0.00	5	11.66	11.60	-5	1,998	-0.25%
2020/07/09	12	12.43	2	12.18	12.25	10	1,988	0.50%
2020/07/08	20	12.53	0	0.00	12.65	20	1,940	1.03%
2020/07/07	0	0.00	5	11.63	12.00	-5	1,684	-0.30%
2020/07/01	1	11.05	1	10.95	10.90	0	1,589	0.00%
2020/06/29	2	10.60	0	0.00	10.55	2	1,644	0.12%
2020/06/24	2	10.90	0	0.00	10.90	2	1,636	0.12%
2020/06/23	2	10.95	0	0.00	10.90	2	1,664	0.12%
2020/06/22	0	0.00	5	11.22	11.25	-5	1,665	-0.30%
2020/06/18	2	10.80	0	0.00	10.95	2	1,633	0.12%
2020/06/17	3	10.55	0	0.00	10.55	3	1,612	0.19%
2020/06/16	2	10.55	0	0.00	10.55	2	1,656	0.12%
2020/06/09	0	0.00	2	11.20	11.10	-2	1,772	-0.11%
2020/06/05	1	11.10	0	0.00	11.55	1	1,780	0.06%
2020/06/04	1	10.60	0	0.00	10.55	1	1,705	0.06%
2020/05/29	2	10.00	0	0.00	10.00	2	1,885	0.11%
2020/05/25	20	10.20	0	0.00	10.20	20	1,880	1.06%
2020/05/22	0	0.00	20	10.30	10.30	-20	1,885	-1.06%
2020/05/15	0	0.00	5	10.60	10.70	-5	1,881	-0.27%
2020/05/14	0	0.00	6	10.80	10.85	-6	1,875	-0.32%
2020/05/13	1	11.35	0	0.00	11.30	1	1,853	0.05%
2020/05/06	0	0.00	1	11.30	11.35	-1	1,810	-0.06%
2020/05/05	5	11.30	8	11.33	11.30	-3	1,813	-0.17%
2020/04/30	0	0.00	1	11.70	11.75	-1	1,808	-0.06%
2020/04/29	1	11.60	0	0.00	11.60	1	1,812	0.06%
2020/04/27	0	0.00	2	11.40	11.45	-2	1,758	-0.11%
2020/04/17	0	0.00	15	11.20	11.30	-15	1,833	-0.82%
2020/04/13	10	10.65	0	0.00	10.45	10	1,826	0.55%
2020/04/10	1	10.30	0	0.00	10.30	1	1,839	0.05%
2020/04/09	0	0.00	2	10.20	10.35	-2	1,909	-0.10%
2020/04/08	0	0.00	15	10.30	10.30	-15	2,025	-0.74%
2020/04/01	3	9.99	0	0.00	9.84	3	1,973	0.15%
2020/03/30	0	0.00	2	9.00	9.17	-2	1,897	-0.11%
2020/03/27	2	9.34	1	9.28	9.25	1	1,890	0.05%
2020/03/26	0	0.00	11	8.39	8.89	-11	1,865	-0.59%
2020/03/25	3	8.49	0	0.00	8.39	3	1,857	0.16%
2020/03/23	1	7.50	11	7.53	7.45	-10	1,895	-0.53%
2020/03/20	1	8.20	10	8.12	7.93	-9	1,909	-0.47%
2020/03/19	32	7.80	0	0.00	7.66	32	1,914	1.67%
2020/03/17	0	0.00	2	9.40	9.20	-2	1,863	-0.11%
2020/03/13	5	10.45	0	0.00	10.50	5	1,807	0.28%
2020/03/12	1	11.60	0	0.00	11.60	1	1,760	0.06%
2020/03/09	3	13.40	0	0.00	12.90	3	1,701	0.18%
2020/03/05	16	13.65	1	13.95	13.95	15	1,566	0.96%
2020/02/21	1	14.05	1	14.05	14.00	0	1,446	0.00%
2020/02/20	30	14.35	0	0.00	14.15	30	1,436	2.09%
2020/02/13	0	0.00	2	14.20	14.05	-2	1,482	-0.13%
2020/02/10	2	13.90	2	13.85	13.90	0	1,479	0.00%
2020/02/03	13	13.82	0	0.00	13.70	13	1,471	0.88%
2020/01/31	10	14.75	0	0.00	14.60	10	1,451	0.69%
2020/01/17	0	0.00	1	16.75	16.75	-1	1,420	-0.07%
2020/01/14	2	16.75	1	16.85	16.75	1	1,386	0.07%
2020/01/13	0	0.00	1	16.50	16.50	-1	1,318	-0.08%
2020/01/10	2	15.70	2	15.80	15.80	0	1,292	0.00%
2020/01/08	1	15.90	0	0.00	15.85	1	1,288	0.08%
2020/01/06	2	16.10	2	16.20	16.10	0	1,250	0.00%
2020/01/03	0	0.00	1	16.65	16.65	-1	1,230	-0.08%
2020/01/02	2	16.50	0	0.00	16.50	2	1,195	0.17%
2019/12/26	3	15.20	1	15.15	15.20	2	1,223	0.16%
2019/12/18	0	0.00	1	15.50	15.65	-1	1,299	-0.08%
2019/12/13	1	14.70	0	0.00	14.45	1	1,184	0.08%
2019/12/10	0	0.00	10	15.05	15.10	-10	1,153	-0.87%
2019/12/04	0	0.00	10	14.75	14.75	-10	1,129	-0.89%
2019/11/28	2	15.10	0	0.00	15.10	2	1,173	0.17%
2019/11/27	1	15.00	3	15.05	15.05	-2	1,223	-0.16%
2019/11/20	0	0.00	0.1	15.15	15.15	-0.1	1,188	-0.01%
2019/11/14	1	15.00	0	0.00	14.90	1	1,175	0.09%
2019/11/13	10	14.78	0	0.00	15.00	10	1,173	0.85%
2019/11/11	0	0.00	4	15.65	15.55	-4	1,126	-0.35%
2019/11/05	0	0.00	7.4	16.79	16.80	-7.4	1,135	-0.65%
2019/10/31	2	16.95	0	0.00	16.60	2	1,182	0.17%
2019/10/30	1	17.15	0	0.00	17.10	1	1,166	0.09%
2019/10/29	3	17.40	0	0.00	17.10	3	1,167	0.26%
2019/10/23	0	0.00	1	17.75	17.65	-1	1,186	-0.08%
2019/10/21	0	0.00	1	17.70	17.65	-1	1,199	-0.08%
2019/10/18	0	0.00	1	17.60	17.55	-1	1,205	-0.08%
2019/10/14	2	17.65	2	17.80	17.65	0	1,231	0.00%
2019/10/09	2	17.70	2	17.63	17.65	0	1,241	0.00%
2019/10/08	2	18.10	3	17.70	17.80	-1	1,239	-0.08%
2019/10/07	5	18.52	5	18.34	18.35	0	1,212	0.00%
2019/10/03	0	0.00	1	18.05	18.60	-1	1,118	-0.09%
2019/10/02	1	18.15	1	18.15	18.15	0	1,111	0.00%
2019/09/24	0	0.00	10	18.50	18.30	-10	1,206	-0.83%
2019/09/23	3	18.20	2	18.15	18.20	1	1,185	0.08%
2019/09/17	1	17.30	1	17.30	17.30	0	1,171	0.00%
2019/09/10	0	0.00	1	17.60	17.55	-1	1,232	-0.08%
2019/09/03	0	0.00	1	18.30	18.00	-1	1,240	-0.08%
2019/08/30	0	0.00	2	18.10	18.10	-2	1,247	-0.16%
2019/08/23	0	0.00	2	17.30	17.35	-2	1,288	-0.16%
2019/08/22	2	17.40	0	0.00	17.40	2	1,293	0.15%
2019/08/21	0	0.00	8	17.43	17.35	-8	1,297	-0.62%
2019/08/20	10	17.30	11	17.35	17.35	-1	1,303	-0.08%
2019/08/15	13	17.08	5	17.00	17.00	8	1,341	0.60%
2019/08/13	1	16.55	0	0.00	17.05	1	1,349	0.07%
2019/08/06	23	15.65	23	15.84	16.20	0	1,392	0.00%
2019/08/05	2	16.70	3	16.63	16.55	-1	1,404	-0.07%
2019/07/29	10	18.76	31	18.65	18.55	-21	1,463	-1.43%
2019/07/26	28	18.65	15	18.69	18.65	13	1,474	0.88%
2019/07/25	20	18.40	10	18.54	18.55	10	1,495	0.67%
2019/07/24	1	18.30	0	0.00	18.25	1	1,561	0.06%
2019/07/23	0	0.00	3	18.38	18.35	-3	1,611	-0.19%
2019/07/18	1	18.55	0	0.00	18.05	1	1,809	0.06%
2019/07/09	0	0.00	1	18.75	18.55	-1	2,865	-0.03%
2019/07/08	2	18.95	0	0.00	18.95	2	2,886	0.07%
2019/06/20	0	0.00	2	19.45	19.60	-2	3,676	-0.05%
2019/06/14	1	19.45	1	19.55	19.40	0	4,192	0.00%
2019/06/13	0	0.00	2	19.45	19.35	-2	4,418	-0.05%
2019/05/31	0	0.00	4	19.15	19.15	-4	5,623	-0.07%
2019/05/27	0	0.00	1	18.10	18.00	-1	6,406	-0.02%
2019/05/21	0	0.00	2	17.40	17.55	-2	7,131	-0.03%
2019/05/20	1	17.45	0	0.00	17.30	1	7,268	0.01%
2019/05/17	0	0.00	2	17.68	17.40	-2	7,548	-0.03%
2019/05/13	0	0.00	2	18.15	17.75	-2	8,610	-0.02%
2019/05/10	2	18.25	2	18.60	18.25	0	8,636	0.00%
2019/05/09	0	0.00	2	18.75	18.20	-2	8,684	-0.02%
2019/05/07	0	0.00	2	19.20	19.10	-2	8,754	-0.02%
2019/05/02	2	19.50	0	0.00	19.50	2	8,861	0.02%
2019/04/30	7	19.37	0	0.00	19.30	7	8,840	0.08%
2019/04/29	1	20.05	0	0.00	20.00	1	8,788	0.01%
2019/04/26	3	20.60	1	20.50	20.55	2	8,746	0.02%
2019/04/24	9	21.04	0	0.00	20.85	9	8,691	0.10%
2019/04/23	74	22.06	55	22.10	21.65	19	8,579	0.22%
2019/04/22	1	21.25	3	21.45	21.65	-2	8,170	-0.02%
2019/04/19	3	21.00	2	21.20	20.90	1	8,086	0.01%
2019/04/18	5	20.76	0	0.00	20.70	5	8,058	0.06%
2019/04/17	1	21.45	0	0.00	21.30	1	7,997	0.01%
2019/04/16	12	21.88	22	22.15	21.85	-10	7,921	-0.13%
2019/04/15	14	21.35	11	21.58	21.60	3	7,713	0.04%
2019/04/12	0	0.00	1	21.20	20.55	-1	7,600	-0.01%
2019/04/11	0	0.00	5	21.64	21.10	-5	7,598	-0.07%
2019/04/10	0	0.00	1	21.35	21.45	-1	7,498	-0.01%
2019/04/09	5	21.23	6	21.19	21.10	-1	7,482	-0.01%
2019/04/08	6	21.20	0	0.00	21.10	6	7,475	0.08%
2019/04/03	1	21.20	10	21.29	21.15	-9	7,446	-0.12%
2019/04/02	7	21.04	4	21.00	20.80	3	7,366	0.04%
2019/04/01	2	20.48	0	0.00	20.40	2	7,315	0.03%
2019/03/29	1	20.50	3	20.45	20.60	-2	7,273	-0.03%
2019/03/28	2	20.58	0	0.00	20.40	2	7,281	0.03%
2019/03/27	2	20.85	1	20.90	20.85	1	7,371	0.01%
2019/03/26	23	21.58	12	21.56	21.30	11	7,649	0.14%
2019/03/25	1	20.85	0	0.00	21.05	1	7,476	0.01%
2019/03/22	7	21.26	3	21.28	21.30	4	7,428	0.05%
2019/03/21	7	21.77	8	21.37	22.15	-1	7,226	-0.01%
2019/03/20	1	21.10	4	20.98	20.90	-3	7,022	-0.04%
2019/03/19	2	20.90	0	0.00	20.75	2	7,005	0.03%
2019/03/18	14	21.23	32	21.21	21.15	-18	6,945	-0.26%
2019/03/15	2	20.60	6	20.82	20.70	-4	6,757	-0.06%
2019/03/14	2	20.58	5	20.62	20.55	-3	6,726	-0.04%
2019/03/13	17	21.03	15	20.84	20.70	2	6,777	0.03%
2019/03/12	3	20.40	0	0.00	20.30	3	6,556	0.05%
2019/03/11	1	20.55	2	20.55	20.40	-1	6,594	-0.02%
2019/03/08	10	20.69	0	0.00	20.50	10	6,674	0.15%
2019/03/07	32	20.95	30	20.65	20.80	2	6,451	0.03%
2019/03/06	65	20.89	65	20.77	20.75	0	6,282	0.00%
2019/03/05	1	20.50	10	20.60	20.50	-9	6,401	-0.14%
2019/03/04	50	20.72	56	20.78	20.90	-6	6,402	-0.09%
2019/02/27	0	0.00	1	20.55	20.60	-1	6,134	-0.02%
2019/02/26	6	20.25	7	19.93	19.90	-1	5,759	-0.02%
2019/02/25	2	19.90	6	20.40	20.20	-4	5,731	-0.07%
2019/02/22	2	20.20	4	20.60	20.25	-2	5,680	-0.04%
2019/02/21	6	20.15	2	20.40	20.60	4	5,529	0.07%
2019/02/20	9	20.52	10	20.46	20.15	-1	5,470	-0.02%
2019/02/19	1	19.90	1	20.00	19.90	0	5,320	0.00%
2019/02/18	12	20.27	6	20.65	20.30	6	5,299	0.11%
2019/02/15	18	19.69	26	19.81	19.75	-8	5,062	-0.16%
2019/02/14	19	18.70	10	18.98	19.55	9	4,542	0.20%
2019/02/13	2	17.68	4	17.75	17.80	-2	4,384	-0.05%
2019/02/12	5	17.50	3	17.48	17.60	2	4,524	0.04%
2019/02/11	0	0.00	5	16.90	17.10	-5	4,604	-0.11%
2019/01/30	7	17.35	4	17.20	17.00	3	4,689	0.06%
2019/01/29	33	17.05	57	16.95	17.05	-24	4,771	-0.50%
2019/01/28	2	17.05	29	17.07	17.05	-27	4,912	-0.55%
2019/01/25	104	16.83	50.8	17.20	17.10	53.2	5,187	1.03%	大買/
2019/01/21	0	0.00	1	16.90	16.60	-1	5,589	-0.02%
2019/01/16	0	0.00	2	16.60	16.45	-2	5,698	-0.04%
2019/01/15	0	0.00	2	16.55	16.55	-2	5,809	-0.03%
2019/01/10	2	16.50	0	0.00	16.25	2	5,909	0.03%
2019/01/09	0	0.00	2	16.48	16.40	-2	5,954	-0.03%
2019/01/07	1	16.40	1	16.35	16.40	0	6,030	0.00%
2019/01/04	11	15.77	1	15.65	15.60	10	6,167	0.16%
2019/01/03	0	0.00	2	16.50	16.20	-2	6,201	-0.03%
2018/12/28	1	16.40	0	0.00	16.05	1	6,500	0.02%
2018/12/27	1	16.60	0	0.00	16.50	1	6,529	0.02%
2018/12/26	0	0.00	45	16.56	16.35	-45	6,578	-0.68%
2018/12/25	1	16.80	0	0.00	16.50	1	6,623	0.02%
2018/12/21	4	17.40	0	0.00	17.30	4	6,885	0.06%
2018/12/20	63	17.50	30	17.85	17.15	33	7,010	0.47%
2018/12/19	96	18.48	110	18.59	18.35	-14	6,916	-0.20%	大賣/
2018/12/18	2	17.35	22	17.35	17.50	-20	6,619	-0.30%
2018/12/17	17	17.19	3	17.08	17.05	14	6,574	0.21%
2018/12/13	2	17.20	1	17.10	17.10	1	6,541	0.02%
2018/12/12	4	17.11	0	0.00	17.10	4	6,567	0.06%
2018/12/10	0	0.00	30	16.70	16.70	-30	6,789	-0.44%
2018/12/06	10	17.60	5	17.00	16.80	5	6,864	0.07%
2018/12/05	0	0.00	5	18.46	18.30	-5	6,779	-0.07%
2018/12/04	20	18.95	10	18.40	18.50	10	6,829	0.15%
2018/12/03	3	18.42	6	18.63	18.50	-3	6,770	-0.04%
2018/11/30	2	17.85	1	17.90	17.85	1	6,647	0.02%
2018/11/29	1	18.15	14	17.87	17.60	-13	6,593	-0.20%
2018/11/28	31	17.85	14	17.73	17.70	17	6,479	0.26%
2018/11/27	0	0.00	3	17.10	17.20	-3	6,256	-0.05%
2018/11/26	2	16.48	1	16.60	16.55	1	6,309	0.02%
2018/11/23	1	16.70	0	0.00	16.35	1	6,312	0.02%
2018/11/22	1	16.85	1	17.20	16.65	0	6,292	0.00%
2018/11/21	2	16.80	1	16.90	17.10	1	6,290	0.02%
2018/11/20	15	17.21	5	17.07	16.80	10	6,274	0.16%
2018/11/19	0	0.00	1	17.00	17.10	-1	6,144	-0.02%
2018/11/16	3	16.77	1	16.95	16.55	2	6,064	0.03%
2018/11/15	0	0.00	1	17.05	16.50	-1	6,016	-0.02%
2018/11/14	2	17.03	2	16.98	17.00	0	5,907	0.00%
2018/11/13	7	16.49	6	16.63	17.00	1	5,903	0.02%
2018/11/12	2	17.05	9	17.01	16.80	-7	5,826	-0.12%
2018/11/09	10	16.64	29	16.78	17.15	-19	5,681	-0.33%
2018/11/08	0	0.00	12	16.54	16.45	-12	5,594	-0.21%
2018/11/07	25	16.54	10	16.30	16.30	15	5,495	0.27%
2018/11/06	21	16.86	30	16.72	16.30	-9	5,555	-0.16%
2018/11/05	13	16.95	0	0.00	16.70	13	5,505	0.24%
2018/11/02	0	0.00	3	15.93	16.70	-3	5,372	-0.06%
2018/11/01	2	15.13	2	15.40	15.60	0	5,116	0.00%
2018/10/31	4	15.56	1	15.30	15.30	3	5,056	0.06%
2018/10/30	2	15.15	0	0.00	15.20	2	4,960	0.04%
2018/10/29	0	0.00	2	14.70	14.70	-2	4,883	-0.04%
2018/10/24	2	14.75	11	14.98	14.85	-9	4,921	-0.18%
2018/10/23	22	15.26	34	15.48	14.95	-12	4,996	-0.24%
2018/10/19	0	0.00	2	14.55	14.40	-2	5,037	-0.04%
2018/10/18	20	14.82	1	14.80	14.85	19	5,176	0.37%
2018/10/17	3	15.20	3	15.03	14.70	0	5,450	0.00%
2018/10/16	1	14.95	1	15.30	15.10	0	5,724	0.00%
2018/10/15	5	15.09	2	15.20	15.00	3	6,193	0.05%
2018/10/11	20	15.30	3	15.25	15.25	17	6,345	0.27%
2018/10/09	5	17.94	3	18.00	16.90	2	6,329	0.03%
2018/10/08	2	19.65	17	19.09	18.30	-15	6,201	-0.24%
2018/10/04	46	20.60	20	20.50	20.40	26	6,228	0.42%
2018/10/03	5	20.05	35	20.17	20.30	-30	6,317	-0.47%
2018/10/02	3	20.73	1	22.00	20.35	2	6,449	0.03%
2018/09/28	2	21.63	0	0.00	21.60	2	6,984	0.03%
2018/09/27	0	0.00	21	21.50	21.60	-21	6,970	-0.30%
2018/09/25	20	20.60	0	0.00	20.55	20	6,936	0.29%
2018/09/21	10	20.70	0	0.00	20.35	10	7,004	0.14%
2018/09/20	5	19.95	0	0.00	19.90	5	7,220	0.07%
2018/09/19	0	0.00	6	20.15	20.05	-6	7,458	-0.08%
2018/09/18	6	20.41	0	0.00	20.00	6	7,955	0.08%
2018/09/17	0	0.00	2	21.10	20.75	-2	8,141	-0.02%
2018/09/14	27	21.02	3	21.50	21.60	24	8,374	0.29%
2018/09/13	1	19.20	1	19.70	20.55	0	8,871	0.00%
2018/09/12	30	19.96	30	19.72	19.35	0	9,600	0.00%
2018/09/11	0	0.00	3	20.00	20.20	-3	10,171	-0.03%
2018/09/10	2	21.40	2	19.75	19.50	0	10,344	0.00%
2018/09/07	2	22.80	2	21.45	21.65	0	10,298	0.00%
2018/09/04	2	23.45	32	23.18	23.45	-30	10,421	-0.29%
2018/08/31	31	24.00	0	0.00	24.00	31	10,473	0.30%
2018/08/30	2	23.50	14	23.45	23.80	-12	10,375	-0.12%
2018/08/28	11	23.16	1	23.20	23.05	10	10,426	0.10%
2018/08/27	2	22.60	3	23.03	23.05	-1	10,485	-0.01%
2018/08/23	0	0.00	10	22.45	22.35	-10	10,675	-0.09%
2018/08/22	10	22.55	0	0.00	22.50	10	11,025	0.09%
2018/08/21	0	0.00	2	22.40	22.40	-2	11,172	-0.02%
2018/08/20	0	0.00	3	22.85	22.10	-3	11,180	-0.03%
2018/08/17	3	22.80	0	0.00	22.55	3	11,181	0.03%
2018/08/15	23	22.49	28	22.45	22.25	-5	11,171	-0.04%
2018/08/14	40	23.39	30	23.32	23.35	10	11,104	0.09%
2018/08/13	2	22.65	2	23.75	22.75	0	11,218	0.00%
2018/08/10	32	25.66	30	25.20	24.80	2	11,066	0.02%
2018/08/09	0	0.00	16	25.74	25.80	-16	11,022	-0.15%
2018/08/08	6	26.58	0	0.00	26.10	6	11,075	0.05%
2018/08/07	3	26.70	2	27.10	26.80	1	11,112	0.01%
2018/08/06	4	27.10	2	26.80	26.80	2	11,158	0.02%
2018/08/03	3	27.20	1	27.50	27.80	2	11,206	0.02%
2018/08/02	25	27.54	32	27.78	27.10	-7	11,191	-0.06%
2018/08/01	10	29.14	10	28.85	28.65	0	11,116	0.00%
2018/07/31	6	28.91	7	28.75	28.75	-1	11,093	-0.01%
2018/07/30	5	28.79	1	28.60	28.60	4	11,145	0.04%
2018/07/27	2	29.20	2	29.28	29.50	0	11,101	0.00%
2018/07/26	15	29.34	3	29.68	28.75	12	11,048	0.11%
2018/07/25	53	29.76	73	29.46	29.20	-20	10,983	-0.18%
2018/07/24	15	29.51	36	29.98	29.75	-21	10,894	-0.19%
2018/07/23	34	29.75	4	29.56	29.00	30	10,692	0.28%
2018/07/20	32	29.18	39	29.21	30.25	-7	10,404	-0.07%
2018/07/19	20	28.28	33	28.06	28.50	-13	9,941	-0.13%
2018/07/18	30	28.30	3	28.20	28.15	27	9,977	0.27%
2018/07/17	11	27.75	31	27.62	27.50	-20	9,791	-0.20%
2018/07/16	31	28.64	10	28.40	27.75	21	9,749	0.22%
2018/07/13	20	28.88	22	28.84	28.50	-2	9,704	-0.02%
2018/07/12	25	28.78	30	28.48	28.20	-5	9,610	-0.05%
2018/07/11	24	28.84	1	28.80	28.70	23	9,559	0.24%
2018/07/10	1	28.20	2	28.85	28.80	-1	9,516	-0.01%
2018/07/09	7	29.00	24	28.93	28.90	-17	9,332	-0.18%
2018/07/06	5	27.33	23	27.17	29.10	-18	8,951	-0.20%
2018/07/05	50	26.85	20	27.34	26.70	30	8,674	0.35%
2018/07/04	2	27.30	4	26.55	26.40	-2	8,667	-0.02%
2018/07/03	1	27.80	17	28.12	27.10	-16	8,645	-0.19%
2018/07/02	21	28.78	42	28.78	28.30	-21	8,549	-0.25%
2018/06/29	45	28.90	58	28.89	28.70	-13	8,516	-0.15%
2018/06/28	54	29.45	50	28.50	27.90	4	8,497	0.05%
2018/06/27	104	28.53	102	28.43	29.25	2	8,282	0.02%	大買/大賣/
2018/06/26	30	28.50	1	28.35	28.40	29	7,862	0.37%
2018/06/25	9	29.53	11	29.86	27.90	-2	7,912	-0.03%
2018/06/22	75	30.86	25	30.61	30.00	50	7,719	0.65%
2018/06/21	48	31.13	150	31.18	31.15	-102	7,077	-1.44%	大賣/鉅額交易
2018/06/20	137	28.19	72	28.51	28.90	65	6,337	1.03%	大買/
2018/06/19	2	26.20	29	25.12	26.95	-27	5,755	-0.47%
2018/06/15	27	25.52	20	25.90	25.15	7	5,566	0.13%
2018/06/14	41	26.57	27	26.56	26.10	14	5,531	0.25%
2018/06/13	1	25.45	0	0.00	25.45	1	5,452	0.02%
2018/06/12	6	25.48	0	0.00	25.45	6	5,472	0.11%
2018/06/11	0	0.00	2	25.70	25.35	-2	5,462	-0.04%
2018/06/08	3	26.17	0	0.00	26.00	3	5,461	0.05%
2018/06/06	2	26.80	3	27.05	27.05	-1	5,647	-0.02%
2018/06/05	14	26.69	11	26.72	26.65	3	5,842	0.05%
2018/06/04	6	26.28	0	0.00	26.10	6	5,868	0.10%
2018/06/01	10	26.80	22	26.77	26.90	-12	5,796	-0.21%
2018/05/31	5	27.03	0	0.00	26.50	5	5,749	0.09%
2018/05/30	42	29.20	18	29.71	28.35	24	5,640	0.43%
2018/05/29	12	28.48	20	28.76	28.90	-8	5,324	-0.15%
2018/05/28	0	0.00	2	26.30	26.30	-2	5,210	-0.04%
2018/05/25	3	26.00	8	26.07	26.10	-5	5,249	-0.10%
2018/05/22	3	27.30	1	27.10	27.05	2	5,393	0.04%
2018/05/21	2	27.90	6	27.13	27.80	-4	5,422	-0.07%
2018/05/18	2	25.90	1	26.15	25.90	1	5,355	0.02%
2018/05/17	5	27.16	5	26.91	26.55	0	5,550	0.00%
2018/05/16	5	27.75	4	27.01	27.60	1	5,693	0.02%
2018/05/15	2	26.50	1	27.45	26.85	1	5,781	0.02%
2018/05/14	0	0.00	1	26.45	26.30	-1	5,912	-0.02%
2018/05/11	7	26.24	9	25.66	26.65	-2	6,014	-0.03%
2018/05/10	3	25.20	2	25.55	25.20	1	5,914	0.02%
2018/05/09	0	0.00	2	24.75	24.60	-2	5,892	-0.03%
2018/05/08	1	24.70	1	24.90	25.05	0	5,890	0.00%
2018/05/07	1	25.10	0	0.00	25.05	1	5,933	0.02%
2018/05/03	0	0.00	1	24.20	23.85	-1	5,928	-0.02%
2018/04/30	3	23.05	7	23.19	23.25	-4	5,972	-0.07%
2018/04/27	2	22.83	2	22.50	22.30	0	6,007	0.00%
2018/04/26	0	0.00	1	21.55	21.00	-1	6,148	-0.02%
2018/04/25	1	20.75	0	0.00	21.60	1	6,620	0.02%
2018/04/24	12	20.05	14	20.04	20.90	-2	6,808	-0.03%
2018/04/23	10	20.73	7	20.50	21.00	3	6,836	0.04%
2018/04/20	0	0.00	2	22.40	22.65	-2	7,062	-0.03%
2018/04/19	2	22.20	9	22.50	22.55	-7	7,196	-0.10%
2018/04/17	4	22.75	0	0.00	22.20	4	7,541	0.05%
2018/04/16	6	24.23	6	24.45	23.20	0	7,687	0.00%
2018/04/13	1	23.00	0	0.00	23.00	1	8,000	0.01%
2018/04/12	1	23.60	0	0.00	23.10	1	8,475	0.01%
2018/04/11	0	0.00	9	23.20	23.40	-9	8,792	-0.10%
2018/04/10	10	23.50	7	23.78	23.00	3	9,255	0.03%
2018/04/09	3	25.28	0	0.00	24.35	3	9,832	0.03%
2018/04/03	1	25.90	0	0.00	25.75	1	10,503	0.01%
2018/04/02	3	26.72	2	26.80	26.50	1	11,171	0.01%
2018/03/31	4	27.29	16	27.07	27.20	-12	11,562	-0.10%
2018/03/30	0	0.00	4	25.99	25.60	-4	11,431	-0.03%
2018/03/29	6	25.89	0	0.00	25.65	6	11,564	0.05%
2018/03/28	11	26.71	5	26.71	25.90	6	11,759	0.05%
2018/03/27	0	0.00	3	25.38	26.05	-3	11,555	-0.03%
2018/03/26	0	0.00	1	24.00	23.70	-1	11,556	-0.01%
2018/03/23	2	24.18	0	0.00	24.00	2	11,587	0.02%
2018/03/22	3	26.62	0	0.00	26.05	3	11,667	0.03%
2018/03/21	0	0.00	20	27.25	26.80	-20	11,725	-0.17%
2018/03/20	20	27.35	1	27.10	26.80	19	12,025	0.16%
2018/03/19	4	26.74	2	27.40	26.60	2	12,383	0.02%
2018/03/16	9	27.25	2	27.30	26.95	7	12,813	0.05%
2018/03/15	4	27.91	1	27.75	27.55	3	12,935	0.02%
2018/03/13	2	27.80	32	27.98	27.65	-30	13,221	-0.23%
2018/03/12	32	27.55	4	28.11	28.20	28	13,332	0.21%
2018/03/09	41	26.54	39	27.05	26.70	2	13,288	0.02%
2018/03/08	2	28.35	0	0.00	27.55	2	13,430	0.01%
2018/03/02	2	29.40	0	0.00	29.30	2	14,638	0.01%
2018/03/01	0	0.00	1	30.00	30.20	-1	14,737	-0.01%
2018/02/27	2	30.55	0	0.00	29.90	2	15,070	0.01%
2018/02/23	1	30.00	2	30.10	30.10	-1	15,273	-0.01%
2018/02/22	10	30.53	22	30.03	30.50	-12	15,393	-0.08%
2018/02/21	12	28.98	1	29.30	29.70	11	15,313	0.07%
2018/02/12	2	27.63	2	27.50	27.80	0	15,343	0.00%
2018/02/09	4	26.04	10	25.97	26.60	-6	15,288	-0.04%
2018/02/08	33	29.38	31	29.34	28.65	2	15,097	0.01%
2018/02/07	17	29.34	3	28.83	28.20	14	14,990	0.09%
2018/02/06	22	29.41	17	29.55	29.35	5	15,184	0.03%
2018/02/05	55	31.99	12	32.38	32.60	43	14,999	0.29%
2018/02/02	11	36.03	11	35.46	35.45	0	14,916	0.00%
2018/02/01	3	36.05	0	0.00	35.30	3	14,938	0.02%
2018/01/31	6	35.98	0	0.00	35.95	6	15,019	0.04%
2018/01/30	1	36.75	2	36.43	35.60	-1	15,085	-0.01%
2018/01/29	3	36.37	5	36.36	36.30	-2	15,087	-0.01%
2018/01/26	3	35.32	0	0.00	35.20	3	15,090	0.02%
2018/01/25	0	0.00	1	35.80	35.80	-1	15,332	-0.01%
2018/01/24	8	36.15	3	37.10	36.05	5	15,375	0.03%
2018/01/23	30	36.82	24	37.15	36.00	6	15,722	0.04%
2018/01/22	26	35.85	31	36.12	37.00	-5	15,884	-0.03%
2018/01/19	87	37.72	22.6	37.44	35.80	64.4	15,980	0.40%
2018/01/18	3	40.35	0	0.00	39.55	3	15,534	0.02%
2018/01/17	0	0.00	1	40.95	40.95	-1	15,414	-0.01%
2018/01/16	1	40.65	2	41.68	41.30	-1	15,409	-0.01%
2018/01/15	3	39.85	3	40.03	40.10	0	15,291	0.00%
2018/01/12	5	40.82	0	0.00	40.25	5	15,232	0.03%
2018/01/10	2	40.25	2	41.00	40.20	0	15,058	0.00%
2018/01/09	24	40.61	22	40.68	41.20	2	15,144	0.01%
2018/01/08	18	43.72	58	41.06	40.50	-40	15,071	-0.27%
2018/01/05	12	43.78	10	44.35	44.35	2	14,699	0.01%
2018/01/04	13	44.82	6	45.13	44.15	7	14,418	0.05%
2018/01/03	17	44.23	27.1	43.39	44.80	-10.1	13,966	-0.07%
2018/01/02	23	39.38	44	40.16	40.75	-21	13,344	-0.16%