揚智 (3041)-群益金鼎-開元券商分點個股進出

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

揚智

(3041)

股價
21.90
漲跌
▼0.60
漲幅
-2.67%
成交量
1,715張
產業
上市半導體類股
372人加入追蹤

立即追蹤
本地時間:13:30

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

揚智 (3041)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	0	0.00	1	21.80	21.90	-1	8,304	-0.01%
2024/04/17	0	0.00	1	22.10	22.85	-1	8,389	-0.01%
2024/04/16	1	21.50	0	0.00	21.80	1	8,464	0.01%
2024/04/15	0	0.00	2	22.70	22.60	-2	8,499	-0.02%
2024/04/12	0	0.00	1	23.35	23.45	-1	8,551	-0.01%
2024/04/10	0	0.00	3	23.70	23.70	-3	8,640	-0.03%
2024/04/02	1	23.85	0	0.00	23.75	1	8,885	0.01%
2024/04/01	0	24.25	0	0.00	24.05	0	9,086	0.00%
2024/03/29	2	23.70	0	0.00	23.60	2	9,274	0.02%
2024/03/26	0	0.00	10	24.41	24.40	-10	9,497	-0.11%
2024/03/22	23	24.35	13	24.47	24.50	10	9,580	0.10%
2024/03/21	19	24.12	1	24.15	25.00	18	9,671	0.19%
2024/03/20	0	0.00	10	22.80	23.35	-10	9,864	-0.10%
2024/03/19	46	20.68	34	21.20	21.25	12	9,797	0.12%
2024/03/18	1	22.05	5.1	22.05	22.05	-4.1	9,594	-0.04%
2024/03/13	2.1	27.73	0	0.00	27.20	2.1	10,309	0.02%
2024/03/12	4	28.55	9	28.37	28.30	-5	11,489	-0.04%
2024/03/08	4	28.46	2	28.85	28.55	2	12,203	0.02%
2024/03/07	3	29.60	3	30.13	29.25	0	12,354	0.00%
2024/03/06	4	30.30	1	30.25	30.00	3	13,096	0.02%
2024/03/05	4	30.66	0	0.00	30.40	4	13,174	0.03%
2024/03/04	1	31.40	2	31.45	31.45	-1	13,213	-0.01%
2024/03/01	5	32.22	0	0.00	31.35	5	13,341	0.04%
2024/02/27	3	31.28	0	0.00	31.40	3	13,667	0.02%
2024/02/26	3	32.02	5	32.05	32.10	-2	14,115	-0.01%
2024/02/23	29	32.86	4	31.64	31.45	25	15,061	0.17%
2024/02/22	33	32.55	26	32.24	32.25	7	15,866	0.04%
2024/02/21	29	31.44	21	31.83	31.45	8	15,756	0.05%
2024/02/20	61	32.87	88	32.55	32.00	-27	17,219	-0.16%
2024/02/19	8	29.56	21	30.98	31.25	-13	16,445	-0.08%
2024/02/16	0	0.00	1	27.90	28.45	-1	16,329	-0.01%
2024/02/15	0	0.00	4	26.16	25.90	-4	16,337	-0.02%
2024/02/05	3	26.50	3	26.27	26.15	0	16,428	0.00%
2024/02/02	14	27.61	3	27.82	27.70	11	16,637	0.07%
2024/02/01	10	28.05	11	27.45	27.40	-1	16,723	-0.01%
2024/01/31	1	26.55	0	0.00	26.35	1	16,598	0.01%
2024/01/30	4	25.74	0	0.00	25.90	4	16,630	0.02%
2024/01/29	27	26.45	15	26.65	26.45	12	16,548	0.07%
2024/01/26	2	27.30	3	27.08	27.10	-1	16,496	-0.01%
2024/01/25	1	27.60	15	27.45	27.25	-14	16,521	-0.08%
2024/01/24	1	27.85	2	28.10	27.85	-1	16,540	-0.01%
2024/01/23	17	28.04	1	28.55	27.80	16	16,617	0.10%
2024/01/19	0	0.00	11	27.40	27.20	-11	16,656	-0.07%
2024/01/17	2	27.43	0	0.00	27.75	2	17,624	0.01%
2024/01/16	5	28.14	2	28.15	28.20	3	18,543	0.02%
2024/01/15	1	28.65	3	28.35	28.75	-2	19,054	-0.01%
2024/01/11	1	28.05	5	28.08	27.95	-4	20,113	-0.02%
2024/01/10	1	28.25	1	28.45	28.00	0	20,314	0.00%
2024/01/09	0	0.00	1	28.60	28.40	-1	20,285	0.00%
2024/01/08	1	29.50	1	30.25	29.10	0	20,190	0.00%
2024/01/05	26	29.69	23	29.68	29.90	3	20,124	0.01%
2024/01/04	3	30.15	0	0.00	29.75	3	20,056	0.01%
2024/01/02	3	30.67	1	30.80	30.75	2	19,931	0.01%
2023/12/29	2	31.30	0	31.10	31.05	2	19,880	0.01%
2023/12/28	2	31.65	1.1	31.88	31.45	1	19,827	0.00%
2023/12/27	0.1	32.45	1	32.45	32.05	-1	19,744	0.00%
2023/12/26	6.1	32.52	13.2	32.55	31.75	-7.1	19,591	-0.04%
2023/12/25	17.2	32.24	5	32.04	31.15	12.2	19,366	0.06%
2023/12/22	11	31.60	8	31.45	31.55	3	19,148	0.02%
2023/12/21	2	31.30	2	30.50	30.40	0	18,982	0.00%
2023/12/20	13	31.34	15	31.05	31.30	-2	18,904	-0.01%
2023/12/19	3	30.68	5	30.52	30.80	-2	18,817	-0.01%
2023/12/18	6	31.43	4	31.20	31.10	2	18,722	0.01%
2023/12/15	14	31.88	20	32.33	31.75	-6	18,612	-0.03%
2023/12/14	32	33.41	50.1	33.77	32.85	-18.1	18,407	-0.10%
2023/12/13	3.1	32.12	2	31.98	32.10	1.1	17,757	0.01%
2023/12/12	11	32.32	32.1	33.03	31.95	-21.1	17,668	-0.12%
2023/12/11	16.1	32.60	3	32.63	32.55	13.1	17,455	0.07%
2023/12/08	15.1	33.69	15	33.34	33.00	0.1	17,233	0.00%
2023/12/07	91	33.62	40.1	34.17	32.50	51	16,637	0.31%
2023/12/06	24	32.41	66.2	32.44	33.55	-42.2	15,361	-0.27%
2023/12/05	9.1	31.02	12	30.62	30.50	-3	14,723	-0.02%
2023/12/04	5	30.72	1	30.75	30.50	4	14,576	0.03%
2023/12/01	115	32.72	93	33.34	31.60	22	14,336	0.15%	大買/
2023/11/30	6	31.60	1.1	31.59	31.60	4.9	13,494	0.04%
2023/11/29	7.1	31.64	3	31.95	31.80	4.1	13,345	0.03%
2023/11/28	1	31.85	12.2	32.03	31.75	-11.2	13,206	-0.08%
2023/11/27	4	31.93	1.3	31.89	31.35	2.8	12,953	0.02%
2023/11/24	12.4	32.63	17.1	32.26	32.80	-4.8	12,690	-0.04%
2023/11/22	23	33.70	35.2	33.61	32.70	-12.2	11,733	-0.10%
2023/11/21	46.2	32.65	12.1	32.76	31.80	34.1	10,657	0.32%
2023/11/20	3	30.35	15	31.75	32.35	-12	9,444	-0.13%
2023/11/17	73	29.07	58	29.25	29.45	15	9,049	0.17%
2023/11/16	18	28.24	16	28.88	29.00	2	7,214	0.03%
2023/11/15	1	26.05	7	26.34	26.40	-6	6,533	-0.09%
2023/11/14	0	0.00	0.1	23.60	24.00	-0.1	6,253	0.00%
2023/11/13	0.1	23.79	0.1	23.75	24.00	0	6,126	0.00%
2023/11/10	18	23.61	12.1	23.51	23.60	6	5,984	0.10%
2023/11/09	13.1	24.76	11.1	24.90	24.75	2	5,704	0.04%
2023/11/08	10	26.96	0	0.00	26.60	10	5,455	0.18%
2023/11/07	6.1	27.08	8	26.93	27.75	-1.9	5,347	-0.04%
2023/11/06	0	0.00	0.4	25.25	25.25	-0.4	5,186	-0.01%
2023/11/03	0	0.00	16	24.22	24.05	-16	5,143	-0.31%
2023/11/02	11	25.89	1	25.80	25.30	10	5,097	0.20%
2023/11/01	1	24.90	9	24.80	25.00	-8	5,043	-0.16%
2023/10/31	5	23.80	0	0.00	23.80	5	4,977	0.10%
2023/10/30	1	26.35	2	27.10	26.40	-1	4,858	-0.02%
2023/10/27	1	27.00	9	27.10	26.85	-8	4,818	-0.17%
2023/10/26	5	26.51	33.2	26.66	27.80	-28.2	4,753	-0.59%
2023/10/25	28	26.57	38.1	26.44	27.35	-10.1	4,570	-0.22%
2023/10/24	192	26.00	211.9	26.28	24.90	-19.9	3,707	-0.54%	大買/大賣/
2023/10/23	36	26.47	3	26.97	27.00	33	2,732	1.21%
2023/10/20	25	24.33	25	24.13	24.55	0	2,164	0.00%
2023/10/19	42	21.31	35	22.12	22.35	7	1,449	0.48%
2023/10/18	5	20.05	9	20.20	20.35	-4	972	-0.41%
2023/10/17	0	0.00	3	18.55	18.50	-3	712	-0.42%
2023/10/12	0	0.00	2	18.15	18.15	-2	762	-0.26%
2023/10/03	0	0.00	0.1	18.05	18.10	-0.1	780	-0.01%
2023/09/27	0	0.00	3	17.70	17.50	-3	791	-0.38%
2023/09/19	1	18.60	0	0.00	18.55	1	814	0.12%
2023/09/12	0	0.00	19	18.13	18.20	-19	835	-2.27%
2023/09/11	0	0.00	13	17.95	17.85	-13	841	-1.54%
2023/09/06	0.2	18.60	0	0.00	18.60	0.2	851	0.02%
2023/09/05	5	18.60	0	0.00	18.60	5	850	0.59%
2023/09/01	0	0.00	2	18.60	18.45	-2	843	-0.24%
2023/08/28	5.1	18.29	0	0.00	17.85	5.1	847	0.60%
2023/08/25	6	18.48	2	18.50	18.25	4	839	0.48%
2023/08/23	5	17.50	0	0.00	17.55	5	847	0.59%
2023/08/22	0	0.00	1	17.45	17.20	-1	853	-0.12%
2023/08/21	0	0.00	9	17.20	17.15	-9	902	-1.00%
2023/08/18	0.1	17.35	18	17.30	17.15	-18	1,005	-1.78%
2023/08/17	10	17.25	0	0.00	17.40	10	1,075	0.93%
2023/08/16	0.2	17.10	13	17.12	17.20	-12.8	1,078	-1.19%
2023/08/15	0	0.00	2	17.10	17.10	-2	1,083	-0.18%
2023/08/14	1	16.85	0	0.00	16.80	1	1,082	0.09%
2023/08/11	2	17.70	15	17.72	17.70	-13	1,069	-1.22%
2023/08/09	0	0.00	39	18.41	18.40	-39	1,058	-3.68%
2023/08/08	2	18.50	0	0.00	18.45	2	1,057	0.19%
2023/08/07	0	0.00	1	18.65	18.65	-1	1,061	-0.09%
2023/08/02	0	0.00	9	18.72	18.75	-9	1,079	-0.83%
2023/08/01	1	19.40	3	19.53	19.35	-2	1,072	-0.19%
2023/07/28	1	18.50	0	0.00	18.50	1	1,019	0.10%
2023/07/27	0	0.00	8	18.48	18.50	-8	1,019	-0.78%
2023/07/25	0	0.00	4	18.25	18.35	-4	1,024	-0.39%
2023/07/24	7	18.21	7	18.28	18.10	0	1,020	0.00%
2023/07/21	0	0.00	0.2	18.70	18.75	-0.2	1,015	-0.02%
2023/07/19	10	19.03	1	19.35	18.85	9	1,035	0.87%
2023/07/18	1	19.90	1	19.25	19.10	0	1,043	0.00%
2023/07/14	10	18.40	0	0.00	18.45	10	996	1.00%
2023/07/13	0	0.00	1	18.40	18.30	-1	997	-0.10%
2023/07/11	0	18.80	10	18.71	18.80	-10	990	-1.01%
2023/07/07	1	18.85	0	0.00	18.85	1	1,018	0.10%
2023/07/05	0	0.00	4	19.43	19.35	-4	1,020	-0.39%
2023/07/04	5	19.25	1	19.35	19.40	4	1,025	0.39%
2023/07/03	0	0.00	2	19.25	19.25	-2	1,025	-0.20%
2023/06/30	0.1	19.10	0	0.00	19.10	0.1	1,021	0.01%
2023/06/27	10	19.00	0	0.00	18.80	10	1,034	0.97%
2023/06/26	8	19.26	5	19.25	19.05	3	1,027	0.29%
2023/06/20	0	0.00	10.1	19.80	19.75	-10.1	1,015	-0.99%
2023/06/19	1.2	19.91	0	0.00	19.80	1.2	1,027	0.11%
2023/06/16	2.1	19.86	0.1	19.90	19.70	2	1,034	0.19%
2023/06/13	10.1	19.70	0	0.00	19.85	10.1	1,030	0.98%
2023/06/12	0	0.00	0.1	19.80	19.60	-0.1	1,027	-0.01%
2023/06/08	0.1	20.10	0	0.00	19.70	0.1	1,047	0.01%
2023/06/07	0	0.00	3	20.18	20.10	-3	1,059	-0.28%
2023/06/06	5	20.00	0	0.00	20.00	5	1,063	0.47%
2023/05/31	10	20.30	0	0.00	20.35	10	1,045	0.96%
2023/05/29	0	0.00	4	20.03	20.15	-4	1,018	-0.39%
2023/05/26	0	0.00	0.9	19.35	19.35	-0.9	998	-0.09%
2023/05/25	3	19.85	0	0.00	19.45	3	990	0.30%
2023/05/24	1	20.15	1	20.70	20.35	0	951	0.00%
2023/05/23	4	19.75	5	20.29	20.55	-1	859	-0.12%
2023/05/17	1	18.45	0	0.00	18.50	1	799	0.13%
2023/05/11	1	18.55	0	0.00	18.50	1	827	0.12%
2023/05/10	0.2	18.95	1	18.60	18.70	-0.8	864	-0.10%
2023/05/09	2	18.80	0	0.00	18.85	2	867	0.23%
2023/05/03	0.2	19.70	0	0.00	19.40	0.2	1,145	0.01%
2023/04/21	2	20.00	2	20.00	19.85	0	1,127	0.00%
2023/04/20	0.5	20.70	0	0.00	20.45	0.5	1,114	0.05%
2023/04/17	2	21.00	2	21.10	21.10	0	1,098	0.00%
2023/04/13	0.1	21.35	0	0.00	21.05	0.1	1,087	0.01%
2023/04/12	0	0.00	1	21.45	21.65	-1	1,066	-0.09%
2023/04/10	1	20.95	0	0.00	21.05	1	1,054	0.09%
2023/04/06	0.2	21.20	0	0.00	21.30	0.2	1,039	0.02%
2023/03/24	2	21.80	0	0.00	21.75	2	1,054	0.19%
2023/03/22	0	0.00	2	21.65	21.45	-2	1,054	-0.19%
2023/03/15	1	20.55	0	0.00	20.50	1	1,051	0.10%
2023/03/14	3	20.45	0	0.00	20.50	3	1,054	0.28%
2023/03/13	3	20.73	0	0.00	20.65	3	1,057	0.28%
2023/03/10	0	0.00	0.1	21.55	21.25	-0.1	1,049	-0.01%
2023/03/09	0.1	22.00	0	0.00	22.00	0.1	1,039	0.01%
2023/03/08	0.2	22.25	0	0.00	22.25	0.2	1,044	0.02%
2023/03/01	0.1	22.00	0	0.00	21.75	0.1	1,039	0.01%
2023/02/24	2.1	21.90	4	22.10	21.95	-1.9	1,045	-0.18%
2023/02/21	0.1	22.40	2	22.50	22.50	-1.9	1,073	-0.18%
2023/02/17	0.1	21.65	0	0.00	21.80	0.1	1,071	0.01%
2023/02/15	3	21.53	0	0.00	21.50	3	1,091	0.27%
2023/02/14	0.1	21.70	0	0.00	21.80	0.1	1,086	0.01%
2023/02/13	7	21.55	0	0.00	21.55	7	1,094	0.64%
2023/02/10	0	0.00	1	22.25	21.90	-1	1,088	-0.09%
2023/02/09	3	22.72	0	0.00	22.50	3	1,077	0.28%
2023/02/08	0	0.00	2	23.20	22.70	-2	1,067	-0.19%
2023/02/06	3	22.92	0	0.00	22.65	3	1,019	0.29%
2023/02/03	1	22.80	1	23.50	23.05	0	998	0.00%
2023/02/02	3	23.70	6	22.59	23.25	-3	890	-0.34%
2023/01/30	0	0.00	6	20.90	21.00	-6	737	-0.81%
2023/01/17	1	20.20	0	0.00	20.20	1	727	0.14%
2023/01/12	0.2	20.50	4	21.10	20.50	-3.8	749	-0.51%
2023/01/06	0.1	20.50	0	0.00	20.60	0.1	765	0.01%
2023/01/03	1.1	20.55	0	0.00	20.60	1.1	825	0.13%
2022/12/27	0.1	21.10	10	21.20	21.15	-9.9	842	-1.17%
2022/12/23	0	0.00	10	21.00	21.10	-10	854	-1.17%
2022/12/22	1	21.00	0	0.00	21.05	1	861	0.12%
2022/12/20	0	0.00	10	21.00	20.00	-10	886	-1.13%
2022/12/19	0	0.00	1	21.20	20.90	-1	900	-0.11%
2022/12/14	0	0.00	2	22.23	22.35	-2	899	-0.22%
2022/12/01	1	21.75	0	0.00	21.55	1	870	0.11%
2022/11/30	0	0.00	0.3	21.40	21.50	-0.3	885	-0.03%
2022/11/16	0	0.00	1	20.25	20.10	-1	922	-0.11%
2022/11/11	0	0.00	0.1	19.00	18.95	-0.1	943	-0.01%
2022/11/10	1	19.40	0	0.00	19.25	1	948	0.11%
2022/11/08	3	19.25	0	0.00	18.80	3	1,008	0.30%
2022/10/28	0.3	17.40	0	0.00	17.35	0.3	1,077	0.03%
2022/10/27	0	0.00	1	18.05	18.05	-1	1,085	-0.09%
2022/10/21	1	17.30	0	0.00	17.10	1	1,110	0.09%
2022/10/13	1	17.50	0	0.00	16.95	1	1,318	0.08%
2022/10/12	6	18.79	0	0.00	18.80	6	1,319	0.45%
2022/10/11	5	19.00	0	0.00	18.95	5	1,534	0.33%
2022/09/28	20	19.48	5	19.10	18.70	15	1,608	0.93%
2022/09/27	0.1	20.15	0	0.00	20.15	0.1	1,603	0.01%
2022/09/26	10	20.25	0	0.00	20.00	10	1,602	0.62%
2022/09/19	0.1	22.60	0	0.00	22.10	0.1	1,637	0.01%
2022/09/14	0	0.00	15	22.50	22.75	-15	1,650	-0.91%
2022/09/13	0.7	22.95	0	0.00	22.95	0.7	1,657	0.04%
2022/09/12	2	22.95	0	0.00	23.00	2	1,671	0.12%
2022/09/08	5	22.90	0	0.00	23.05	5	1,673	0.30%
2022/09/07	10	23.00	0	0.00	22.70	10	1,685	0.59%
2022/09/05	4	24.04	0	0.00	23.70	4	1,677	0.24%
2022/08/30	0	0.00	1	24.95	25.05	-1	1,690	-0.06%
2022/08/25	0	0.00	2	26.10	25.80	-2	1,683	-0.12%
2022/08/23	3	24.90	2	24.85	24.95	1	1,655	0.06%
2022/08/22	0	0.00	1	24.75	24.80	-1	1,658	-0.06%
2022/08/19	0	0.00	2	25.50	25.45	-2	1,650	-0.12%
2022/08/15	3	25.50	0	0.00	25.30	3	1,632	0.18%
2022/07/27	1	24.05	1	24.45	24.45	0	1,703	0.00%
2022/07/25	1	24.65	0	0.00	24.65	1	1,702	0.06%
2022/07/21	0	0.00	1	25.05	25.05	-1	1,768	-0.06%
2022/07/20	1	24.70	1	24.70	24.50	0	1,738	0.00%
2022/07/19	1	24.30	0	0.00	24.30	1	1,685	0.06%
2022/07/18	1	26.60	1	25.70	24.95	0	1,672	0.00%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/06/28	0	0.00	2	24.78	24.75	-2	1,606	-0.12%
2022/06/22	0	0.00	4	24.91	24.45	-4	1,912	-0.21%
2022/06/21	0	0.00	1	24.75	25.75	-1	1,965	-0.05%
2022/06/16	0	0.00	1	26.60	26.00	-1	2,222	-0.04%
2022/06/14	2	26.85	0	0.00	27.25	2	2,351	0.09%
2022/06/13	1	27.15	0	0.00	27.05	1	2,387	0.04%
2022/06/10	1	28.35	0	0.00	28.35	1	2,424	0.04%
2022/06/06	0	0.00	12.4	28.85	28.90	-12.4	2,540	-0.49%
2022/05/31	0	0.00	2	29.35	29.25	-2	2,655	-0.08%
2022/05/17	0	0.00	1	29.30	29.30	-1	3,199	-0.03%
2022/05/11	1	27.50	0	0.00	27.55	1	4,288	0.02%
2022/05/10	0	0.00	2	27.68	27.95	-2	4,442	-0.05%
2022/05/06	2	27.48	0	0.00	27.95	2	4,680	0.04%
2022/05/05	0	0.00	4	28.29	28.30	-4	4,757	-0.08%
2022/05/04	0	0.00	1	27.30	27.15	-1	4,827	-0.02%
2022/04/29	2	26.45	1	27.15	26.55	1	5,116	0.02%
2022/04/25	1	27.15	0	0.00	27.00	1	5,982	0.02%
2022/04/22	1	28.60	0	0.00	28.60	1	6,040	0.02%
2022/04/21	2	29.60	0	0.00	29.55	2	6,135	0.03%
2022/04/18	1	29.05	0	0.00	29.25	1	6,768	0.01%
2022/04/15	4	30.26	0	0.00	29.90	4	6,927	0.06%
2022/04/14	1	31.50	0	0.00	30.95	1	7,199	0.01%
2022/04/13	0	0.00	1	31.50	31.60	-1	7,407	-0.01%
2022/04/12	1	30.90	3	31.55	30.90	-2	7,741	-0.03%
2022/04/11	3	31.47	0	0.00	31.05	3	8,090	0.04%
2022/04/08	0	0.00	2	32.45	32.90	-2	8,425	-0.02%
2022/04/07	3	32.47	0	0.00	32.00	3	8,957	0.03%
2022/04/06	1	33.00	0	0.00	33.15	1	10,620	0.01%
2022/03/30	0	0.00	1	34.20	34.05	-1	13,834	-0.01%
2022/03/29	5	33.67	0	0.00	33.50	5	14,102	0.04%
2022/03/28	1	34.90	2	34.85	35.00	-1	14,709	-0.01%
2022/03/25	1	34.20	1	34.40	34.40	0	15,730	0.00%
2022/03/24	4	34.76	0	0.00	34.60	4	16,371	0.02%
2022/03/23	0	0.00	1	34.65	34.95	-1	16,647	-0.01%
2022/03/22	1	34.30	51	34.10	34.05	-50	16,885	-0.30%
2022/03/21	0	0.00	7	34.35	33.70	-7	16,884	-0.04%
2022/03/18	7	33.48	4	33.74	34.10	3	16,919	0.02%
2022/03/16	1	32.00	0	0.00	31.65	1	16,926	0.01%
2022/03/15	1	31.70	0	0.00	31.20	1	17,022	0.01%
2022/03/14	0	0.00	4	33.13	33.15	-4	17,084	-0.02%
2022/03/11	50	32.90	2	33.15	32.75	48	17,156	0.28%
2022/03/10	2	32.20	0	0.00	32.70	2	17,224	0.01%
2022/03/09	1	31.05	2	31.10	31.55	-1	17,392	-0.01%
2022/03/08	2	30.35	0	0.00	30.20	2	17,524	0.01%
2022/03/07	2	31.00	0	0.00	31.00	2	17,583	0.01%
2022/03/02	1	32.65	0	0.00	33.15	1	17,964	0.01%
2022/02/25	1	31.70	0	0.00	31.60	1	18,323	0.01%
2022/02/24	1	32.10	0	0.00	30.75	1	18,735	0.01%
2022/02/18	5	34.37	0	0.00	34.05	5	22,449	0.02%
2022/02/17	2	34.78	0	0.00	33.75	2	23,092	0.01%
2022/02/16	4	34.95	2	34.93	35.00	2	23,287	0.01%
2022/02/15	6	35.19	5	35.14	34.90	1	23,019	0.00%
2022/02/14	2	38.43	0	0.00	38.75	2	22,629	0.01%
2022/02/11	2	39.80	2	39.65	39.80	0	22,499	0.00%
2022/02/10	2	38.38	0	0.00	38.40	2	22,273	0.01%
2022/02/09	0	0.00	1.1	38.45	38.80	-1.1	22,115	0.00%
2022/02/08	0	0.00	2	37.15	37.30	-2	21,923	-0.01%
2022/02/07	0	0.00	9	35.73	36.05	-9	21,854	-0.04%
2022/01/26	2	34.85	3	34.95	34.70	-1	21,781	0.00%
2022/01/25	4	35.59	5	36.75	35.50	-1	21,700	0.00%
2022/01/24	47	35.57	5	36.12	36.30	42	21,606	0.19%
2022/01/21	8	38.37	9.1	38.98	37.80	-1.1	21,502	-0.01%
2022/01/20	17	39.60	13.1	38.38	40.35	3.9	21,161	0.02%
2022/01/19	0	0.00	1	37.70	37.85	-1	20,752	0.00%
2022/01/18	0	0.00	1	38.35	37.20	-1	20,681	0.00%
2022/01/17	8	37.20	3	36.20	37.30	5	20,552	0.02%
2022/01/14	7	36.15	13	36.79	35.95	-6	20,443	-0.03%
2022/01/13	6	36.89	5	37.40	37.10	1	20,335	0.00%
2022/01/12	3	37.45	4	38.00	37.45	-1	20,214	0.00%
2022/01/11	18	38.10	8	39.17	37.55	10	20,073	0.05%
2022/01/10	3	38.57	5	37.65	38.45	-2	19,660	-0.01%
2022/01/07	5	37.74	5	38.82	37.35	0	19,465	0.00%
2022/01/06	4	39.51	6	39.63	39.50	-2	19,166	-0.01%
2022/01/05	17	41.00	13	40.95	39.50	4	18,951	0.02%
2022/01/04	10	40.80	31	40.34	40.25	-21	18,610	-0.11%
2022/01/03	44.2	42.76	55	41.83	41.15	-10.8	18,251	-0.06%
2021/12/30	2	41.75	8	41.59	41.95	-6	17,911	-0.03%
2021/12/29	60	42.62	62	43.46	42.10	-2	17,373	-0.01%
2021/12/28	39	41.38	84	42.01	40.50	-45	15,699	-0.29%
2021/12/27	26	40.46	73.1	40.24	42.70	-47.1	14,005	-0.34%
2021/12/24	32.1	39.85	63	39.64	38.85	-30.9	13,294	-0.23%
2021/12/23	4	38.80	5	38.75	37.80	-1	12,482	-0.01%
2021/12/22	20	38.53	12.5	38.51	38.50	7.5	12,182	0.06%
2021/12/21	30	37.99	41	38.41	38.45	-11	11,477	-0.10%
2021/12/20	14	36.36	14	36.36	36.05	0	10,414	0.00%
2021/12/17	19	34.53	25	34.24	33.65	-6	9,733	-0.06%
2021/12/16	10	35.12	7	35.63	36.05	3	9,412	0.03%
2021/12/15	0	0.00	20	32.59	32.80	-20	9,053	-0.22%
2021/12/14	47	32.21	45	31.67	32.30	2	9,050	0.02%
2021/12/13	6.2	34.19	0	0.00	34.20	6.2	8,968	0.07%
2021/12/10	4	33.30	1	33.30	33.30	3	8,917	0.03%
2021/12/09	1	34.90	21.1	34.24	34.50	-20.1	8,842	-0.23%
2021/12/08	11	33.45	4	33.78	33.95	7	8,733	0.08%
2021/12/07	9	32.89	55	32.83	32.60	-46	8,647	-0.53%
2021/12/06	1	34.50	1	33.90	33.40	0	8,549	0.00%
2021/12/03	37	35.07	18	34.49	34.55	19	8,465	0.22%
2021/12/02	37	33.96	20	33.30	33.55	17	8,302	0.20%
2021/12/01	25	33.53	22	34.45	34.80	3	8,172	0.04%
2021/11/30	1	33.30	12	34.21	33.90	-11	8,102	-0.14%
2021/11/29	14	33.00	1	33.20	33.10	13	8,091	0.16%
2021/11/26	4	33.58	21	33.44	32.85	-17	7,950	-0.21%
2021/11/25	9	35.16	4	34.85	34.80	5	7,753	0.06%
2021/11/24	6	35.81	5	35.39	35.90	1	7,591	0.01%
2021/11/23	67.5	36.36	52	35.87	34.95	15.5	7,330	0.21%
2021/11/22	22	38.47	18	39.17	38.80	4	6,895	0.06%
2021/11/19	88	38.24	39	38.60	39.20	49	6,507	0.75%
2021/11/18	135	37.98	132	39.29	38.50	3	5,837	0.05%	大買/大賣/
2021/11/17	29	36.37	26	36.89	37.60	3	4,400	0.07%
2021/11/16	14	34.06	10.5	34.19	34.20	3.5	3,005	0.12%
2021/11/15	3	31.30	20.6	30.66	31.10	-17.6	2,274	-0.77%
2021/11/11	7	28.88	2	28.80	28.60	5	2,165	0.23%
2021/11/10	7	29.17	12.6	28.84	29.45	-5.6	2,166	-0.26%
2021/11/09	0	0.00	5	28.30	28.00	-5	2,124	-0.24%
2021/11/04	0	0.00	5	28.00	27.85	-5	2,219	-0.23%
2021/11/03	5	27.30	0	0.00	27.50	5	2,245	0.22%
2021/10/28	0	0.00	2	27.55	27.40	-2	2,345	-0.09%
2021/10/27	0	0.00	6	27.03	27.15	-6	2,349	-0.26%
2021/10/26	1	26.85	0	0.00	26.45	1	2,400	0.04%
2021/10/25	1	26.40	5	26.60	26.50	-4	2,419	-0.17%
2021/10/21	0	0.00	15	26.33	25.95	-15	2,603	-0.58%
2021/10/19	1	25.80	0	0.00	25.90	1	3,176	0.03%
2021/10/15	5	25.00	0	0.00	24.95	5	3,854	0.13%
2021/10/14	0.6	25.11	0	0.00	24.65	0.6	3,934	0.02%
2021/10/08	0	0.00	1	25.70	25.50	-1	4,823	-0.02%
2021/10/07	2	25.40	1	25.45	25.60	1	4,935	0.02%
2021/10/04	5	24.00	20	23.50	23.50	-15	5,255	-0.29%
2021/10/01	15	25.13	0	0.00	24.35	15	5,272	0.28%
2021/09/29	0	0.00	10	26.00	25.50	-10	5,263	-0.19%
2021/09/28	5	26.60	0	0.00	26.50	5	5,300	0.09%
2021/09/24	0	0.00	30	26.98	27.00	-30	5,293	-0.57%
2021/09/23	5	27.00	0	0.00	26.70	5	5,300	0.09%
2021/09/22	5	26.80	0	0.00	26.80	5	5,317	0.09%
2021/09/16	7	27.47	0	0.00	27.05	7	5,331	0.13%
2021/09/15	5	28.40	0	0.00	28.15	5	5,410	0.09%
2021/09/14	10	29.00	1	29.50	28.95	9	5,463	0.16%
2021/09/13	1	29.45	0	0.00	29.30	1	5,467	0.02%
2021/09/10	1	29.30	2	30.25	30.25	-1	5,451	-0.02%
2021/09/09	0	0.00	5	29.20	29.20	-5	5,430	-0.09%
2021/09/08	0	0.00	5.4	29.22	28.35	-5.4	5,440	-0.10%
2021/09/07	10	29.10	2	29.33	28.90	8	5,441	0.15%
2021/09/06	5	30.32	2	29.55	29.10	3	5,416	0.06%
2021/09/02	0	0.00	14	30.44	30.15	-14	5,393	-0.26%
2021/08/31	0	0.00	15	29.30	29.55	-15	5,288	-0.28%
2021/08/25	0	0.00	1	28.35	28.45	-1	5,395	-0.02%
2021/08/23	0.1	27.00	5	27.10	27.05	-4.9	5,400	-0.09%
2021/08/20	16	25.94	1	26.35	25.75	15	5,402	0.28%
2021/08/19	1	26.50	0	0.00	26.00	1	5,399	0.02%
2021/08/18	27	26.06	30	27.09	27.40	-3	5,390	-0.06%
2021/08/17	1	27.35	1	27.85	26.55	0	5,404	0.00%
2021/08/16	10	27.35	10	27.00	26.90	0	5,210	0.00%
2021/08/13	6	28.39	5	28.70	28.00	1	5,211	0.02%
2021/08/12	0	0.00	2	29.15	29.35	-2	5,205	-0.04%
2021/08/11	11	28.63	0	0.00	28.30	11	5,234	0.21%
2021/08/10	1	29.50	5	29.61	29.55	-4	5,218	-0.08%
2021/08/09	10	30.20	0	0.00	29.60	10	5,237	0.19%
2021/08/06	1	30.90	0	0.00	30.65	1	5,251	0.02%
2021/08/05	0	0.00	1.2	30.70	30.50	-1.2	5,237	-0.02%
2021/08/03	0	0.00	15	30.83	30.70	-15	5,392	-0.28%
2021/07/29	0	0.00	1	29.45	29.45	-1	5,364	-0.02%
2021/07/28	12.4	29.30	6	29.18	29.05	6.4	5,426	0.12%
2021/07/27	16	31.78	16	32.00	30.40	0	5,510	0.00%
2021/07/26	26	32.28	7	32.55	31.95	19	5,751	0.33%
2021/07/23	16	32.02	9	31.86	32.75	7	5,687	0.12%
2021/07/22	6	30.93	17.1	31.58	32.15	-11.1	5,445	-0.20%
2021/07/21	9.5	30.13	9	30.52	29.85	0.5	5,087	0.01%
2021/07/20	1	29.10	0	0.00	28.60	1	4,914	0.02%
2021/07/19	0.2	29.10	0	0.00	29.00	0.2	4,937	0.00%
2021/07/16	1	29.95	1	29.55	29.55	0	4,978	0.00%
2021/07/15	20	31.83	14	31.93	29.75	6	5,020	0.12%
2021/07/14	0	0.00	6	29.93	31.00	-6	4,303	-0.14%
2021/07/13	7	30.56	0	0.00	29.20	7	4,212	0.17%
2021/07/12	1	29.70	4.1	29.91	30.00	-3.1	4,084	-0.08%
2021/07/09	0	0.00	1	28.45	28.40	-1	3,924	-0.03%
2021/07/08	2	28.15	0	0.00	28.15	2	3,980	0.05%
2021/07/06	0	0.00	3	28.08	27.95	-3	4,063	-0.07%
2021/07/05	0	0.00	18.1	28.38	28.30	-18.1	4,169	-0.43%
2021/07/01	1.3	27.12	3	27.70	27.10	-1.7	4,503	-0.04%
2021/06/30	1	27.80	0	0.00	27.45	1	4,548	0.02%
2021/06/29	10	27.50	0	0.00	27.40	10	4,592	0.22%
2021/06/28	1	27.90	0	0.00	28.00	1	4,656	0.02%
2021/06/25	22	28.12	2	28.23	28.00	20	4,653	0.43%
2021/06/24	5	28.49	8	28.34	28.50	-3	4,636	-0.06%
2021/06/23	0	0.00	40	27.26	27.70	-40	4,510	-0.89%
2021/06/22	5	26.50	0	0.00	26.25	5	4,483	0.11%
2021/06/21	5	26.50	0	0.00	26.20	5	4,503	0.11%
2021/06/18	0	0.00	2	27.55	27.10	-2	4,538	-0.04%
2021/06/17	0	0.00	1	27.25	27.50	-1	4,659	-0.02%
2021/06/15	2	27.40	5	27.60	27.55	-3	4,734	-0.06%
2021/06/11	0.4	27.60	0	0.00	27.30	0.4	4,847	0.01%
2021/06/10	0	0.00	5	27.60	27.55	-5	5,292	-0.09%
2021/06/09	0	0.00	7	27.10	27.00	-7	5,406	-0.13%
2021/06/08	1	26.60	0	0.00	26.65	1	5,410	0.02%
2021/06/07	6.1	26.06	0	0.00	26.40	6.1	5,427	0.11%
2021/06/04	7	26.57	0	0.00	26.30	7	5,450	0.13%
2021/06/03	1	27.20	0	0.00	27.20	1	5,382	0.02%
2021/06/02	5	26.60	5	26.55	26.90	0	5,431	0.00%
2021/06/01	0	0.00	11	27.33	27.30	-11	5,540	-0.20%
2021/05/28	11	26.07	10	26.15	26.05	1	5,667	0.02%
2021/05/25	10	25.65	1	25.55	25.40	9	5,697	0.16%
2021/05/24	0	24.45	1	24.90	24.85	-1	5,695	-0.02%
2021/05/21	0	0.00	10	24.00	24.05	-10	5,712	-0.18%
2021/05/20	1	23.50	1	23.85	23.30	0	5,729	0.00%
2021/05/19	10	23.56	2	23.60	23.95	8	5,765	0.14%
2021/05/18	0	22.65	0	0.00	22.65	0	5,860	0.00%
2021/05/17	56	20.69	55	20.73	20.60	1	5,872	0.02%
2021/05/14	14	22.78	0	0.00	22.85	14	5,832	0.24%
2021/05/13	12	21.71	13	22.86	22.95	-1	5,788	-0.02%
2021/05/12	86	23.57	48	23.87	22.95	38	5,759	0.66%
2021/05/11	34	26.44	13	25.73	25.50	21	5,694	0.37%
2021/05/10	0	0.00	0.1	27.75	27.75	-0.1	5,618	0.00%
2021/05/07	14.3	27.90	14	28.53	28.70	0.3	5,622	0.00%
2021/05/06	1	27.85	0	0.00	27.60	1	5,592	0.02%
2021/05/05	13	28.16	5	28.00	28.00	8	5,559	0.14%
2021/05/04	73	29.06	17	29.24	28.95	56	5,481	1.02%
2021/05/03	53	32.02	25	31.81	31.50	28	5,347	0.52%
2021/04/29	0	0.00	5.1	34.59	35.00	-5.1	5,012	-0.10%
2021/04/28	0	0.00	1	32.15	31.85	-1	4,911	-0.02%
2021/04/27	10	31.75	0	0.00	31.35	10	4,868	0.21%
2021/04/26	2.1	31.49	2	31.80	31.50	0.1	4,819	0.00%
2021/04/23	12	32.18	10	30.65	31.45	2	4,781	0.04%
2021/04/22	5.1	30.52	5	31.08	30.20	0.1	4,736	0.00%
2021/04/21	2	31.80	3	32.20	31.75	-1	4,716	-0.02%
2021/04/20	0	0.00	0.7	30.67	30.85	-0.7	4,625	-0.01%
2021/04/19	0	30.10	0	0.00	30.00	0	4,658	0.00%
2021/04/16	0	0.00	2.3	30.39	30.25	-2.3	4,789	-0.05%
2021/04/15	1	29.95	3	30.00	30.45	-2	4,835	-0.04%
2021/04/14	1	29.70	0	0.00	29.75	1	4,875	0.02%
2021/04/09	5	31.64	0	0.00	31.45	5	5,308	0.09%
2021/04/08	10	32.49	4	32.60	32.50	6	5,258	0.11%
2021/04/07	3	31.50	6	31.58	31.55	-3	5,053	-0.06%
2021/04/06	0	0.00	4	31.09	30.80	-4	4,980	-0.08%
2021/04/01	1	30.30	1	30.20	30.55	0	5,039	0.00%
2021/03/31	6	30.18	7	30.33	30.25	-1	5,029	-0.02%
2021/03/30	5	29.60	0.1	29.40	29.60	4.9	5,009	0.10%
2021/03/29	2	29.70	0	0.00	29.50	2	5,081	0.04%
2021/03/26	2	29.50	0	0.00	29.45	2	5,136	0.04%
2021/03/25	1	30.20	1	30.20	29.40	0	5,195	0.00%
2021/03/24	1	29.65	0	0.00	29.55	1	5,198	0.02%
2021/03/22	14	30.52	1	31.00	30.75	13	5,186	0.25%
2021/03/19	5	29.40	15	29.90	30.15	-10	5,115	-0.20%
2021/03/18	28	29.92	9	30.27	29.95	19	5,102	0.37%
2021/03/17	18	29.98	2	29.85	29.85	16	5,176	0.31%
2021/03/16	8	31.94	14	31.56	31.05	-6	5,162	-0.12%
2021/03/15	6	29.70	9	30.07	30.65	-3	4,861	-0.06%
2021/03/12	3	27.82	2	28.20	27.90	1	5,045	0.02%
2021/03/09	2	27.25	0	0.00	26.75	2	5,271	0.04%
2021/03/08	1	28.15	0	0.00	27.60	1	5,408	0.02%
2021/03/05	1	29.15	1	29.20	28.50	0	5,581	0.00%
2021/03/04	3	28.82	2	28.70	28.60	1	5,586	0.02%
2021/02/22	4	29.00	0	0.00	28.90	4	9,334	0.04%
2021/02/19	1	29.15	7	29.15	29.15	-6	9,409	-0.06%
2021/02/18	3	29.95	1	28.90	29.95	2	9,480	0.02%
2021/02/05	0	0.00	2	26.90	26.90	-2	9,352	-0.02%
2021/02/03	0	0.00	1	27.30	26.90	-1	9,490	-0.01%
2021/02/02	0	0.00	1	26.90	26.70	-1	9,535	-0.01%
2021/02/01	20	25.00	20	25.59	25.95	0	9,590	0.00%
2021/01/29	12	25.76	10	25.68	25.65	2	9,685	0.02%
2021/01/28	2	26.58	5	26.62	26.60	-3	9,714	-0.03%
2021/01/22	0	0.00	2	26.95	27.40	-2	10,238	-0.02%
2021/01/21	0	0.00	1	27.70	26.90	-1	10,427	-0.01%
2021/01/20	21	27.01	20	26.71	26.80	1	10,967	0.01%
2021/01/18	10.5	27.57	10	28.20	28.20	0.5	11,831	0.00%
2021/01/15	5	29.36	12	29.23	28.60	-7	12,225	-0.06%
2021/01/14	17	29.71	7	29.71	29.65	10	12,507	0.08%
2021/01/12	1	28.20	0	0.00	28.35	1	12,580	0.01%
2021/01/11	42	29.53	43	29.20	29.10	-1	12,496	-0.01%
2021/01/08	2	31.00	5	30.45	30.45	-3	12,341	-0.02%
2021/01/07	18	30.24	13	30.71	30.60	5	12,288	0.04%
2021/01/06	7	31.39	0	0.00	30.40	7	12,229	0.06%
2021/01/05	10	32.65	8	32.53	32.35	2	12,069	0.02%
2021/01/04	1	32.90	7	32.96	33.50	-6	12,059	-0.05%
2020/12/28	1	31.80	6	31.78	31.45	-5	11,649	-0.04%
2020/12/24	0	0.00	2	31.70	31.30	-2	11,481	-0.02%
2020/12/23	0	0.00	4	31.24	31.10	-4	11,414	-0.04%
2020/12/21	2	29.38	2	30.45	30.50	0	11,318	0.00%
2020/12/18	9	30.39	2	30.40	30.30	7	11,252	0.06%
2020/12/17	4	30.21	5	30.47	30.40	-1	11,232	-0.01%
2020/12/16	4	30.45	0	0.00	30.50	4	11,203	0.04%
2020/12/15	2	30.58	1	31.40	30.10	1	11,195	0.01%
2020/12/14	1	31.00	2	31.25	31.10	-1	11,158	-0.01%
2020/12/11	3	30.63	5	31.80	30.75	-2	11,187	-0.02%
2020/12/10	9	31.81	16	31.78	31.80	-7	11,294	-0.06%
2020/12/09	10	32.31	11	32.28	32.25	-1	11,269	-0.01%
2020/12/08	7	32.26	11	31.45	32.35	-4	11,115	-0.04%
2020/12/07	9	30.44	3	30.40	30.35	6	10,796	0.06%
2020/12/04	8	30.94	7	31.00	30.90	1	10,693	0.01%
2020/12/03	2	30.80	0	0.00	30.70	2	10,603	0.02%
2020/12/02	1	31.45	5	31.70	31.00	-4	10,529	-0.04%
2020/12/01	12	31.49	4	31.98	32.30	8	10,377	0.08%
2020/11/30	5	31.18	0	0.00	30.80	5	10,174	0.05%
2020/11/27	2	31.55	1	31.75	31.60	1	10,085	0.01%
2020/11/26	4	31.95	3	32.00	31.60	1	9,960	0.01%
2020/11/25	7	32.71	6	32.85	32.90	1	9,749	0.01%
2020/11/24	43.5	33.04	53	33.49	32.35	-9.5	9,307	-0.10%
2020/11/23	9	35.51	16	35.56	34.45	-7	8,807	-0.08%
2020/11/20	13	34.21	20	34.11	34.25	-7	7,540	-0.09%
2020/11/19	2	30.25	120	30.58	32.05	-118	6,443	-1.83%	大賣/鉅額交易
2020/11/17	4	28.75	4	29.00	28.85	0	6,083	0.00%
2020/11/16	1	28.25	0	0.00	28.10	1	6,065	0.02%
2020/11/13	1	27.40	2	27.78	27.75	-1	6,086	-0.02%
2020/11/12	10	28.10	1	27.95	27.65	9	6,186	0.15%
2020/11/10	32	27.35	0	0.00	27.50	32	6,138	0.52%
2020/11/09	18	28.09	0	0.00	28.30	18	6,107	0.29%
2020/11/05	3	28.82	5	28.88	28.75	-2	6,016	-0.03%
2020/11/04	6	28.69	1	30.20	28.55	5	5,975	0.08%
2020/11/03	3	29.48	27	28.83	28.90	-24	5,809	-0.41%
2020/11/02	48	28.14	21	28.41	28.15	27	5,899	0.46%
2020/10/30	39	28.94	3	28.85	28.85	36	5,835	0.62%
2020/10/29	9	30.06	9	29.78	30.25	0	5,724	0.00%
2020/10/28	43	30.44	36	30.11	29.60	7	5,549	0.13%
2020/10/27	15	29.04	8	29.13	29.00	7	4,977	0.14%
2020/10/26	18	28.53	11.6	29.12	29.60	6.4	4,874	0.13%
2020/10/23	10	27.91	56	27.81	28.15	-46	4,240	-1.08%
2020/10/22	11	25.63	0	0.00	25.60	11	4,063	0.27%
2020/10/21	0	0.00	47	26.52	27.20	-47	4,189	-1.12%
2020/10/20	0	0.00	10	24.80	24.75	-10	4,601	-0.22%
2020/10/16	5	24.00	1	24.10	24.15	4	4,769	0.08%
2020/10/13	5	24.25	0	0.00	24.50	5	4,986	0.10%
2020/10/12	12	24.67	0	0.00	24.80	12	5,011	0.24%
2020/10/08	0	0.00	1	24.50	24.60	-1	4,909	-0.02%
2020/09/25	14	22.83	0	0.00	22.30	14	6,705	0.21%
2020/09/24	10	23.64	0	0.00	23.50	10	7,220	0.14%
2020/09/21	10	24.75	0	0.00	24.75	10	7,592	0.13%
2020/09/17	2	25.40	0	0.00	25.15	2	7,869	0.03%
2020/09/16	10	25.43	2	25.30	25.10	8	8,419	0.10%
2020/09/15	2	27.55	1	26.00	26.25	1	8,361	0.01%
2020/09/14	2	25.35	5	26.60	26.60	-3	8,192	-0.04%
2020/09/11	6	24.20	6	24.20	24.20	0	8,199	0.00%
2020/09/10	0	0.00	2	24.15	24.15	-2	8,205	-0.02%
2020/09/09	0	0.00	1	24.15	24.70	-1	8,221	-0.01%
2020/09/08	2	24.35	0	0.00	24.20	2	8,219	0.02%
2020/09/04	0	0.00	11	24.51	24.65	-11	8,351	-0.13%
2020/09/03	5	24.55	0	0.00	24.70	5	8,335	0.06%
2020/09/02	11	24.84	0	0.00	25.25	11	8,359	0.13%
2020/08/31	0	0.00	7	23.82	23.75	-7	8,304	-0.08%
2020/08/21	0	0.00	31	24.29	24.60	-31	8,555	-0.36%
2020/08/20	6	23.69	1	23.70	23.85	5	8,522	0.06%
2020/08/18	0	0.00	1	26.25	26.20	-1	8,396	-0.01%
2020/08/14	5	27.75	0	0.00	27.80	5	8,243	0.06%
2020/08/13	0	26.70	0	0.00	26.85	0	8,268	0.00%
2020/08/12	5	26.00	0	0.00	26.90	5	8,265	0.06%
2020/08/11	10	27.05	0	0.00	26.80	10	8,280	0.12%
2020/08/10	20	28.13	0	0.00	27.90	20	8,278	0.24%
2020/08/06	3	29.48	1	28.95	28.65	2	8,263	0.02%
2020/07/30	0	0.00	7	27.99	28.30	-7	8,029	-0.09%
2020/07/29	5	27.25	5	27.00	27.25	0	7,957	0.00%
2020/07/28	45	27.93	31	27.89	27.40	14	7,841	0.18%
2020/07/27	15	32.02	9	31.66	30.40	6	7,617	0.08%
2020/07/24	15	31.14	9	30.87	32.10	6	7,181	0.08%
2020/07/23	2.5	29.17	25	29.51	29.20	-22.5	6,628	-0.34%
2020/07/22	19	29.66	0	0.00	29.60	19	6,567	0.29%
2020/07/21	1	29.35	0	0.00	29.40	1	6,486	0.02%
2020/07/17	2	28.10	1	29.15	27.40	1	6,359	0.02%
2020/07/16	0	0.00	2	27.90	28.15	-2	6,363	-0.03%
2020/07/15	0	0.00	1	28.00	27.50	-1	6,347	-0.02%
2020/07/13	5	28.10	4	27.90	29.60	1	6,287	0.02%
2020/07/10	20	28.77	25.3	29.29	28.95	-5.3	6,155	-0.09%
2020/07/09	17	31.68	0	0.00	31.40	17	6,083	0.28%
2020/07/08	11	34.25	10.6	33.35	33.00	0.4	5,942	0.01%
2020/07/07	45	34.08	10	34.14	34.20	35	5,589	0.63%
2020/07/06	5	30.89	9.2	31.98	32.15	-4.2	4,892	-0.09%
2020/07/03	8	28.46	21.2	28.78	29.25	-13.2	4,582	-0.29%
2020/07/02	0	0.00	0.1	26.60	26.60	-0.1	4,051	0.00%
2020/07/01	0	0.00	1.3	24.20	24.20	-1.3	3,952	-0.03%
2020/06/30	5	21.75	5	21.85	22.00	0	3,806	0.00%
2020/06/29	0	0.00	3	23.45	23.60	-3	3,652	-0.08%
2020/06/23	7	24.58	18	24.47	23.65	-11	3,383	-0.33%
2020/06/18	0	0.00	2	18.80	19.00	-2	2,799	-0.07%
2020/06/16	7	18.10	0	0.00	17.90	7	2,761	0.25%
2020/06/15	0	0.00	2	17.70	17.55	-2	2,795	-0.07%
2020/06/11	0	0.00	2	18.23	17.75	-2	2,856	-0.07%
2020/06/09	0	0.00	1	17.85	17.80	-1	2,916	-0.03%
2020/06/08	1	17.90	1	17.65	17.65	0	3,239	0.00%
2020/06/04	0	0.00	1	17.90	17.75	-1	3,498	-0.03%
2020/06/03	1	18.05	0	0.00	17.95	1	3,504	0.03%
2020/06/02	13	17.90	0	0.00	18.00	13	3,450	0.38%
2020/06/01	0	0.00	1	17.10	18.10	-1	3,347	-0.03%
2020/05/20	13	17.41	13	17.08	17.05	0	3,413	0.00%
2020/05/19	2	16.95	0	0.00	17.00	2	3,382	0.06%
2020/05/18	2	17.15	0	0.00	16.80	2	3,366	0.06%
2020/05/13	2	16.95	0	0.00	17.05	2	3,205	0.06%
2020/05/12	1	16.40	0	0.00	16.20	1	3,189	0.03%
2020/05/08	0	0.00	2	16.80	16.75	-2	3,171	-0.06%
2020/05/07	2.9	16.65	0	0.00	16.85	2.9	3,161	0.09%
2020/05/06	3.5	16.36	0	0.00	16.25	3.5	3,159	0.11%
2020/05/04	4	15.64	0	0.00	15.50	4	3,150	0.13%
2020/04/27	4	14.89	0	0.00	14.95	4	3,192	0.13%
2020/04/14	0	0.00	9	14.30	14.25	-9	3,270	-0.28%
2020/04/13	5	13.75	0	0.00	13.70	5	3,203	0.16%
2020/04/08	2	13.80	0	0.00	13.95	2	3,187	0.06%
2020/04/07	4	13.52	0	0.00	13.50	4	3,161	0.13%
2020/03/25	1	12.55	0	0.00	12.40	1	3,166	0.03%
2020/03/16	5	14.81	0	0.00	14.30	5	3,185	0.16%
2020/03/13	0	0.00	2.7	15.76	15.80	-2.7	3,098	-0.09%
2020/03/12	5	18.10	28	18.41	17.50	-23	2,996	-0.77%
2020/03/11	20	18.85	0	0.00	18.20	20	2,638	0.76%
2020/03/09	0	0.00	1	17.40	17.35	-1	2,341	-0.04%
2020/03/04	0	0.00	5	17.60	17.95	-5	2,281	-0.22%
2020/03/03	5	17.80	0	0.00	17.45	5	2,253	0.22%
2020/02/26	7	18.29	0	0.00	17.75	7	2,319	0.30%
2020/02/25	2	17.78	0	0.00	18.00	2	2,239	0.09%
2020/02/21	0.3	17.70	0	0.00	17.80	0.3	2,299	0.01%
2020/02/20	0	0.00	1	17.95	17.95	-1	2,447	-0.04%
2020/02/18	0	0.00	5	17.10	17.15	-5	2,530	-0.20%
2020/02/14	0	0.00	5	16.55	16.70	-5	2,539	-0.20%
2020/02/11	0	0.00	2	16.00	15.90	-2	2,545	-0.08%
2020/02/06	10	16.40	0	0.00	16.55	10	2,710	0.37%
2020/02/05	2	16.50	3	16.50	16.20	-1	2,852	-0.04%
2020/02/03	2	14.48	1	14.80	14.90	1	2,965	0.03%
2020/01/30	2	16.50	0	0.00	16.40	2	3,109	0.06%
2020/01/15	0.1	18.00	0	0.00	18.05	0.1	3,567	0.00%
2020/01/06	0.1	17.35	0	0.00	17.35	0.1	4,967	0.00%
2020/01/03	2	17.90	0	0.00	17.75	2	5,312	0.04%
2019/12/24	1	17.80	0	0.00	17.95	1	9,311	0.01%
2019/12/20	1	18.90	0	0.00	18.70	1	9,328	0.01%
2019/12/18	2	18.90	2	18.85	18.85	0	9,385	0.00%
2019/12/17	1	18.95	1	19.20	19.20	0	9,449	0.00%
2019/12/12	1	18.45	1.7	18.35	17.90	-0.7	9,555	-0.01%
2019/12/10	0.1	17.85	0	0.00	17.90	0.1	9,626	0.00%
2019/11/28	5.6	18.67	1	18.90	18.45	4.6	10,491	0.04%
2019/11/27	0	0.00	2.9	19.05	19.00	-2.9	10,725	-0.03%
2019/11/25	0	0.00	5	19.30	19.50	-5	10,826	-0.05%
2019/11/22	1	19.00	1	19.00	18.75	0	10,773	0.00%
2019/11/18	0	0.00	0.3	19.40	19.40	-0.3	11,015	0.00%
2019/11/15	0	0.00	1	17.85	17.65	-1	10,976	-0.01%
2019/11/07	0.1	17.80	0	0.00	17.85	0.1	11,173	0.00%
2019/11/06	0	0.00	10	18.10	18.30	-10	11,229	-0.09%
2019/11/05	1	20.25	2	19.63	18.90	-1	11,211	-0.01%
2019/11/04	14.7	21.06	1	20.90	20.75	13.7	11,288	0.12%
2019/10/23	0	0.00	0.4	12.70	12.75	-0.4	11,215	0.00%
2019/10/22	9	12.84	7	12.81	12.60	2	11,234	0.02%
2019/10/21	4	13.03	11	12.87	12.85	-7	11,267	-0.06%
2019/10/18	17	13.53	9	13.39	13.40	8	11,359	0.07%
2019/10/17	5	13.49	6	13.54	13.55	-1	11,532	-0.01%
2019/10/16	1	13.70	2.1	13.60	13.60	-1.1	11,948	-0.01%
2019/10/15	1	13.65	2	13.75	13.55	-1	11,954	-0.01%
2019/10/14	9	14.07	8	13.70	13.60	1	12,085	0.01%
2019/10/09	4	14.00	4.2	14.15	14.30	-0.2	12,259	0.00%
2019/10/08	14	14.13	14	14.15	14.10	0	12,546	0.00%
2019/10/07	1	14.65	24	14.46	14.30	-23	12,384	-0.19%
2019/10/04	5	13.95	4	13.93	14.00	1	11,820	0.01%
2019/10/03	5	13.75	5	13.70	13.70	0	11,663	0.00%
2019/10/02	10	13.40	5	13.58	14.00	5	11,503	0.04%
2019/10/01	4	13.55	1	13.80	13.50	3	11,294	0.03%
2019/09/27	6	13.59	2	13.70	13.45	4	11,058	0.04%
2019/09/26	14	14.22	2	14.58	14.25	12	10,717	0.11%
2019/09/25	14	14.23	4	14.41	14.50	10	10,322	0.10%
2019/09/24	23	14.74	35	14.56	14.30	-12	9,829	-0.12%
2019/09/23	22	13.55	29	13.31	14.00	-7	8,719	-0.08%
2019/09/20	27	12.36	28	12.46	12.85	-1	7,590	-0.01%
2019/09/18	3	11.25	3	11.20	11.20	0	6,718	0.00%
2019/09/11	4	11.35	6	11.40	11.35	-2	6,622	-0.03%
2019/09/10	9	11.71	9	11.52	11.35	0	6,614	0.00%
2019/09/09	0	0.00	37	11.61	11.80	-37	6,543	-0.57%
2019/09/06	4	11.60	6	11.73	11.70	-2	6,571	-0.03%
2019/09/05	14	12.01	3	11.75	11.75	11	6,568	0.17%
2019/09/04	0	0.00	3	11.50	11.90	-3	6,586	-0.05%
2019/09/03	9	11.57	11	11.50	11.45	-2	6,510	-0.03%
2019/09/02	4	11.56	4	11.59	11.60	0	6,438	0.00%
2019/08/30	6	11.63	7	11.58	11.55	-1	6,404	-0.02%
2019/08/29	2	11.75	0	0.00	11.70	2	6,326	0.03%
2019/08/27	17	11.54	18	11.56	11.45	-1	5,865	-0.02%
2019/08/26	1	11.35	1	11.45	11.35	0	5,777	0.00%
2019/08/23	1	11.45	8	11.44	11.50	-7	5,731	-0.12%
2019/08/22	15	11.55	11	11.48	11.40	4	5,660	0.07%
2019/08/21	5	11.72	12	11.90	11.65	-7	5,538	-0.13%
2019/08/19	2	11.50	2	11.70	11.55	0	5,280	0.00%
2019/08/16	4	11.20	7	11.32	11.30	-3	5,185	-0.06%
2019/08/14	9	11.58	8	11.30	11.30	1	5,099	0.02%
2019/08/12	7	11.58	7	11.86	11.80	0	4,881	0.00%
2019/08/08	0	0.00	1	11.05	11.05	-1	4,652	-0.02%
2019/08/07	1	10.50	7	10.26	10.05	-6	4,580	-0.13%
2019/08/02	5	10.94	2	10.90	10.90	3	4,487	0.07%
2019/08/01	4	11.45	3	11.20	11.20	1	4,462	0.02%
2019/07/31	2	11.25	2	11.30	11.30	0	4,394	0.00%
2019/07/30	13	11.30	11	11.34	11.05	2	4,383	0.05%
2019/07/26	6	11.83	23	11.81	11.65	-17	4,311	-0.39%
2019/07/25	10	11.96	0	0.00	12.10	10	4,237	0.24%
2019/07/23	28	11.78	0	0.00	11.75	28	4,095	0.68%
2019/07/22	2	12.20	1	12.45	12.20	1	3,954	0.03%
2019/07/19	11	12.29	2	12.53	12.50	9	3,741	0.24%
2019/07/18	23	12.42	22	12.50	11.90	1	3,469	0.03%
2019/07/16	3	11.10	7	11.19	11.20	-4	2,851	-0.14%
2019/07/15	5	10.44	6	10.59	11.10	-1	2,618	-0.04%
2019/07/12	5	9.99	4	10.11	10.20	1	2,193	0.05%
2019/07/08	0	0.00	1	9.46	9.43	-1	1,772	-0.06%
2019/07/04	0	0.00	30	9.40	9.69	-30	1,754	-1.71%
2019/06/28	30	9.37	0	0.00	9.37	30	1,748	1.72%
2019/06/18	1	9.56	0	0.00	9.58	1	2,230	0.04%
2019/06/17	1	9.69	0	0.00	9.71	1	2,223	0.04%
2019/06/14	1	9.80	0	0.00	9.66	1	2,225	0.04%
2019/06/12	7	10.06	0	0.00	9.91	7	2,123	0.33%
2019/05/28	0	0.00	5	9.33	9.31	-5	1,906	-0.26%
2019/05/27	10	9.42	5	9.37	9.27	5	1,905	0.26%
2019/05/24	0	0.00	3	9.09	9.38	-3	1,913	-0.16%
2019/05/21	0	0.00	10	8.89	8.90	-10	2,011	-0.50%
2019/05/14	2	9.35	2	9.45	9.69	0	2,084	0.00%
2019/05/13	1	9.38	0	0.00	9.16	1	2,069	0.05%
2019/05/06	0	0.00	1	10.00	10.05	-1	1,955	-0.05%
2019/05/03	1	10.65	0	0.00	10.55	1	1,912	0.05%
2019/05/02	0	0.00	2	10.38	10.50	-2	1,889	-0.11%
2019/04/30	2	10.80	5	10.85	10.80	-3	1,762	-0.17%
2019/04/23	0	0.00	6	12.60	12.70	-6	1,702	-0.35%
2019/04/22	0.1	12.50	0	0.00	12.50	0.1	1,691	0.01%
2019/04/17	1	13.10	6	13.00	12.90	-5	1,657	-0.30%
2019/04/16	2	12.95	0	0.00	13.15	2	1,651	0.12%
2019/04/12	6.1	12.97	0	0.00	12.60	6.1	1,867	0.33%
2019/04/09	0	0.00	3	13.32	13.35	-3	1,836	-0.16%
2019/04/03	0	0.00	6	13.48	13.45	-6	1,809	-0.33%
2019/04/02	5	13.25	0	0.00	13.35	5	1,783	0.28%
2019/03/28	11	13.40	0	0.00	13.55	11	1,703	0.65%
2019/03/27	0	0.00	2	13.88	13.95	-2	1,625	-0.12%
2019/03/26	0	0.00	4	13.73	13.50	-4	1,579	-0.25%
2019/03/25	1	13.70	1	14.20	13.65	0	1,506	0.00%
2019/03/22	2	13.43	27.1	13.50	13.90	-25.1	1,391	-1.80%
2019/03/20	1	12.75	1	12.95	12.70	0	1,262	0.00%
2019/03/19	7	12.89	3	12.85	12.85	4	1,266	0.32%
2019/03/18	3	12.45	0	0.00	12.60	3	1,276	0.24%
2019/03/15	11	12.40	0	0.00	12.40	11	1,271	0.86%
2019/03/13	3	12.50	0	0.00	12.50	3	1,323	0.23%
2019/03/11	10	12.15	10	12.15	12.15	0	1,339	0.00%
2019/03/05	1	12.60	0	0.00	12.55	1	1,381	0.07%
2019/02/26	4	12.70	1	12.60	12.60	3	1,351	0.22%
2019/02/22	37	12.86	6	13.00	12.90	31	1,320	2.35%
2019/02/21	4	12.30	5	12.86	12.95	-1	1,247	-0.08%
2019/02/19	1	12.70	4	12.71	12.60	-3	1,182	-0.25%
2019/02/15	4	11.90	0	0.00	11.65	4	1,069	0.37%
2019/02/13	0	0.00	2.2	11.70	11.65	-2.2	1,086	-0.20%
2019/01/23	2	11.50	0	0.00	11.45	2	1,084	0.18%
2019/01/15	0	0.00	10	11.50	11.50	-10	1,112	-0.90%
2019/01/10	12	11.83	0	0.00	11.80	12	1,104	1.09%
2019/01/07	0	0.00	40	11.80	11.95	-40	1,118	-3.58%
2019/01/04	40	11.70	0	0.00	11.70	40	1,128	3.54%
2019/01/02	0	0.00	1	11.50	11.60	-1	913	-0.11%
2018/12/26	0	0.00	15	11.30	11.00	-15	906	-1.66%
2018/12/25	0	0.00	29	11.13	11.30	-29	905	-3.20%
2018/12/21	0	0.00	22	11.60	11.55	-22	913	-2.41%
2018/12/18	0	0.00	10	11.70	11.95	-10	901	-1.11%
2018/12/14	16	12.62	0	0.00	12.20	16	879	1.82%
2018/12/11	5	12.20	5	11.90	12.10	0	775	0.00%
2018/12/06	7	12.34	12	12.33	11.60	-5	729	-0.69%
2018/11/29	0	0.00	1	12.00	11.55	-1	661	-0.15%
2018/11/28	5	11.51	0	0.00	11.65	5	621	0.80%
2018/11/23	0	0.00	2	10.45	10.30	-2	597	-0.33%
2018/11/22	0	0.00	2	10.55	10.55	-2	596	-0.34%
2018/11/15	0	0.00	1	10.40	10.35	-1	573	-0.17%
2018/11/13	10	10.48	0	0.00	10.00	10	557	1.79%
2018/11/12	1	10.10	0	0.00	10.30	1	520	0.19%
2018/11/08	0	0.00	21	10.15	10.15	-21	521	-4.03%
2018/11/07	3	10.00	0	0.00	10.05	3	546	0.55%
2018/11/05	0	0.00	1	9.90	9.98	-1	565	-0.18%
2018/11/02	0	0.00	2	9.89	9.90	-2	575	-0.35%
2018/11/01	12	9.49	0	0.00	9.60	12	574	2.09%
2018/10/30	7	9.10	0	0.00	9.01	7	557	1.26%
2018/10/24	2	10.25	0	0.00	10.20	2	540	0.37%
2018/10/19	0	0.00	1	10.30	10.35	-1	548	-0.18%
2018/10/16	1	10.55	1	10.40	10.45	0	547	0.00%
2018/10/12	5	10.22	1	10.15	10.25	4	567	0.70%
2018/10/02	0	0.00	1	12.95	12.80	-1	634	-0.16%
2018/09/28	0	0.00	1	12.60	12.60	-1	675	-0.15%
2018/09/27	0	0.00	1	12.60	12.45	-1	720	-0.14%
2018/09/19	1	12.40	0	0.00	12.35	1	889	0.11%
2018/09/17	0	0.00	1	12.05	12.00	-1	1,193	-0.08%
2018/09/13	1	11.70	0	0.00	11.80	1	1,263	0.08%
2018/08/29	2	13.30	0	0.00	13.25	2	1,718	0.12%
2018/08/27	0	0.00	0	13.40	13.25	0	1,745	0.00%
2018/08/21	2	13.15	0	0.00	13.15	2	1,827	0.11%
2018/08/20	0	0.00	1	13.10	13.05	-1	1,844	-0.05%
2018/08/14	1	13.10	0	0.00	13.25	1	1,930	0.05%
2018/08/13	0	0.00	1	13.70	13.55	-1	1,937	-0.05%
2018/08/07	1	14.25	0	0.00	14.20	1	1,925	0.05%
2018/07/31	0	0.00	1	14.05	14.05	-1	1,945	-0.05%
2018/07/26	1	14.15	0	0.00	14.20	1	1,952	0.05%
2018/07/20	1	14.20	0	0.00	14.05	1	1,979	0.05%
2018/07/18	2	14.55	0	0.00	14.30	2	1,985	0.10%
2018/07/13	7	14.80	0	0.00	14.70	7	1,946	0.36%
2018/07/10	0	0.00	1	14.80	14.80	-1	1,929	-0.05%
2018/07/05	2	15.28	0	0.00	15.10	2	1,923	0.10%
2018/07/03	0	0.00	1	16.40	16.40	-1	1,914	-0.05%
2018/07/02	4	16.43	4	16.58	16.45	0	1,871	0.00%
2018/06/29	0	0.00	10	16.10	16.00	-10	1,812	-0.55%
2018/06/28	0	0.00	1	16.15	16.05	-1	1,804	-0.06%
2018/06/27	3	16.18	4	16.58	16.40	-1	1,795	-0.06%
2018/06/26	0	0.00	9	15.85	16.70	-9	1,615	-0.56%
2018/06/25	3	15.85	20	15.80	15.70	-17	1,550	-1.10%
2018/06/22	0	0.00	1	16.00	16.00	-1	1,549	-0.06%
2018/06/19	0	0.00	2	15.40	15.50	-2	1,510	-0.13%
2018/06/15	0	0.00	1	15.65	15.65	-1	1,441	-0.07%
2018/06/13	1	16.20	0	0.00	15.60	1	1,458	0.07%
2018/06/12	20	16.10	0	0.00	16.10	20	1,440	1.39%
2018/06/11	10	15.50	0	0.00	16.10	10	1,408	0.71%
2018/06/06	1	15.60	0	0.00	15.70	1	1,356	0.07%
2018/05/24	1	14.65	5	14.60	14.55	-4	1,257	-0.32%
2018/05/23	5	14.45	0	0.00	14.65	5	1,264	0.40%
2018/05/22	0	0.00	1	14.85	14.50	-1	1,228	-0.08%
2018/05/16	0	0.00	1	13.85	13.60	-1	1,261	-0.08%
2018/05/14	1	14.25	0	0.00	14.25	1	1,369	0.07%
2018/05/07	1	13.85	0	0.00	13.80	1	1,528	0.07%
2018/05/03	0	0.00	5	13.75	13.90	-5	1,687	-0.30%
2018/04/26	0	0.00	1	13.55	13.35	-1	2,098	-0.05%
2018/04/18	1	14.65	0	0.00	14.50	1	2,425	0.04%
2018/04/16	2	14.65	0.1	14.60	14.60	1.9	2,454	0.08%
2018/04/12	0	14.50	0	0.00	14.50	0	2,460	0.00%
2018/04/02	0	0.00	2	15.10	15.05	-2	2,535	-0.08%
2018/03/31	0	0.00	1	15.30	15.20	-1	2,544	-0.04%
2018/03/29	1	15.25	1	15.25	15.25	0	2,546	0.00%
2018/03/26	1	15.50	0	0.00	15.20	1	2,527	0.04%
2018/03/16	2	16.20	0	0.00	16.05	2	2,714	0.07%
2018/03/15	1	16.25	0	0.00	16.25	1	2,708	0.04%
2018/03/14	2	16.40	0	0.00	16.40	2	2,725	0.07%
2018/03/12	0.1	16.50	1	16.60	16.50	-0.9	2,734	-0.03%
2018/02/23	0	0.00	1	16.60	16.60	-1	3,066	-0.03%
2018/02/22	1	16.55	1	16.50	16.50	0	3,188	0.00%
2018/02/21	1	16.15	0	0.00	16.15	1	3,244	0.03%
2018/02/12	1	15.65	0	0.00	15.60	1	3,391	0.03%
2018/02/09	1	15.10	0	0.00	15.25	1	3,413	0.03%
2018/02/08	1	16.35	0	0.00	15.80	1	3,431	0.03%
2018/02/06	2	16.00	0	0.00	16.10	2	3,581	0.06%
2018/02/05	1	17.15	0	0.00	17.45	1	3,626	0.03%
2018/02/02	2	17.90	0	0.00	17.90	2	3,721	0.05%
2018/01/29	0	0.00	1	18.70	18.50	-1	4,104	-0.02%
2018/01/26	1	18.90	0	0.00	19.05	1	4,072	0.02%
2018/01/25	10	19.30	2	19.43	19.15	8	4,038	0.20%
2018/01/23	0	0.00	1	18.25	18.25	-1	3,852	-0.03%
2018/01/22	0	0.00	4	18.43	18.35	-4	3,878	-0.10%
2018/01/18	3	18.25	3	18.60	18.20	0	4,325	0.00%
2018/01/17	1	18.00	16	17.55	18.05	-15	4,223	-0.36%
2018/01/16	0	0.00	4	16.79	16.85	-4	4,138	-0.10%
2018/01/15	3	16.50	0	0.00	16.55	3	4,169	0.07%
2018/01/10	3	16.50	0	0.00	16.45	3	4,256	0.07%
2018/01/08	4	17.04	0	0.00	17.00	4	4,320	0.09%
2018/01/05	18	17.35	0	0.00	17.50	18	4,518	0.40%
2018/01/04	0	0.00	7.8	17.47	17.50	-7.8	4,645	-0.17%
2018/01/03	9	17.18	0	0.00	17.00	9	4,588	0.20%
2018/01/02	0	0.00	3	17.30	17.25	-3	4,582	-0.07%