鈺創 (5351)-群益金鼎-崇德券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
15,321張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/22	2.1	51.95	6	52.45	51.70	-3.9	6,080	-0.06%
2024/05/21	2	49.98	0	0.00	50.90	2	5,927	0.03%
2024/05/20	0.2	49.95	6	51.17	49.45	-5.8	5,953	-0.10%
2024/05/17	7	49.97	2	49.70	49.85	5	6,073	0.08%
2024/05/16	8.1	51.61	4	50.48	50.90	4.1	5,997	0.07%
2024/05/15	0	0.00	1	47.70	47.75	-1	5,717	-0.02%
2024/05/14	0	0.00	1	47.35	47.75	-1	5,735	-0.02%
2024/05/09	2	45.03	1	45.10	44.50	1	5,900	0.02%
2024/04/29	1	47.70	0	0.00	48.55	1	6,094	0.02%
2024/04/26	0	0.00	0	47.65	47.45	0	6,198	0.00%
2024/04/24	0	0.00	0	48.95	48.20	0	6,378	0.00%
2024/04/23	0	47.05	1	47.45	47.00	-1	6,497	-0.02%
2024/04/19	0	0.00	1	46.55	45.50	-1	7,481	-0.01%
2024/04/18	1	48.40	0	0.00	48.20	1	7,501	0.01%
2024/04/16	0	0.00	1	47.50	47.60	-1	7,773	-0.01%
2024/04/15	2	50.70	0.1	51.00	50.20	1.9	7,719	0.02%
2024/04/12	14	53.64	15	54.13	53.00	-1	7,663	-0.01%
2024/04/11	1	52.60	1	52.20	52.40	0	7,305	0.00%
2024/04/10	12	53.63	13	52.75	52.50	-1	7,296	-0.01%
2024/04/09	0	52.20	0.1	51.90	52.40	-0.1	7,184	0.00%
2024/04/08	0	52.00	0	0.00	51.80	0	7,232	0.00%
2024/04/03	2	52.40	3	52.97	52.10	-1	7,337	-0.01%
2024/04/02	2	52.80	0	0.00	52.80	2	7,671	0.03%
2024/04/01	12	53.38	10	52.90	52.90	2	7,783	0.03%
2024/03/28	0	0.00	1	52.00	50.90	-1	7,748	-0.01%
2024/03/26	0	0.00	6	51.67	52.00	-6	7,791	-0.08%
2024/03/25	1	51.50	1	51.70	51.70	0	7,732	0.00%
2024/03/22	1	51.20	1.1	50.98	50.40	-0.1	7,963	0.00%
2024/03/21	1	50.60	0	0.00	50.50	1	8,142	0.01%
2024/03/19	2	49.10	0	0.00	48.60	2	8,636	0.02%
2024/03/14	2	49.15	1	48.70	49.35	1	9,565	0.01%
2024/03/12	1	50.90	1	51.20	51.00	0	10,233	0.00%
2024/03/07	1	50.30	0	0.00	49.50	1	10,625	0.01%
2024/03/06	0	0.00	2	51.00	50.60	-2	10,930	-0.02%
2024/03/05	4	51.63	4	51.75	51.40	0	11,163	0.00%
2024/03/04	0	0.00	1	54.00	52.70	-1	11,588	-0.01%
2024/03/01	4	53.90	0.5	54.60	52.80	3.5	12,189	0.03%
2024/02/29	1.2	53.83	1	54.80	53.80	0.2	12,476	0.00%
2024/02/27	0	54.00	3	54.24	54.00	-3	13,345	-0.02%
2024/02/26	3	52.97	3	52.60	53.50	0	14,202	0.00%
2024/02/23	0	0.00	1	53.30	51.30	-1	14,639	-0.01%
2024/02/21	1	52.60	0	0.00	52.30	1	15,791	0.01%
2024/02/20	1.5	53.16	1	53.80	52.60	0.5	15,766	0.00%
2024/02/05	0	0.00	1	49.15	48.00	-1	15,706	-0.01%
2024/02/02	0	0.00	1	50.40	50.30	-1	15,581	-0.01%
2024/02/01	0	0.00	1	50.80	50.80	-1	15,532	-0.01%
2024/01/31	0	0.00	1	51.50	51.20	-1	15,580	-0.01%
2024/01/30	1	51.30	0	0.00	51.30	1	15,725	0.01%
2024/01/29	1	51.80	0	0.00	51.90	1	15,783	0.01%
2024/01/25	0	52.40	2	52.30	51.50	-2	15,778	-0.01%
2024/01/24	1	52.60	0	0.00	52.60	1	15,725	0.01%
2024/01/23	3	53.90	0	0.00	53.70	3	15,682	0.02%
2024/01/22	0	0.00	1	53.80	54.20	-1	15,614	-0.01%
2024/01/18	2	52.40	0	0.00	52.40	2	15,507	0.01%
2024/01/17	0	0.00	3	53.60	53.50	-3	15,608	-0.02%
2024/01/16	16	55.02	8	55.60	54.30	8	15,416	0.05%
2024/01/15	26	56.03	54	55.65	57.20	-28	14,896	-0.19%
2024/01/12	3	52.83	2	53.30	52.90	1	14,331	0.01%
2024/01/11	4	53.45	6	53.43	53.20	-2	14,254	-0.01%
2024/01/10	1	52.20	5.2	51.78	52.00	-4.2	14,077	-0.03%
2024/01/09	2	50.95	1	52.30	51.20	1	14,025	0.01%
2024/01/08	2	51.95	2.5	52.40	51.60	-0.5	13,983	0.00%
2024/01/05	3	51.53	1	51.60	51.70	2	13,948	0.01%
2024/01/04	2.1	50.85	0	0.00	50.60	2.1	13,983	0.02%
2024/01/02	4	53.10	15	52.64	52.50	-11	14,051	-0.08%
2023/12/29	4	53.78	27	53.72	54.00	-23	13,970	-0.16%
2023/12/28	22	53.73	14.1	54.03	53.80	7.9	13,852	0.06%
2023/12/27	5	52.68	2	53.30	53.20	3	13,525	0.02%
2023/12/26	6	51.77	3	51.47	51.60	3	13,390	0.02%
2023/12/25	3.1	50.57	1	50.90	50.80	2.1	13,279	0.02%
2023/12/22	4	51.68	1	52.20	51.10	3	13,230	0.02%
2023/12/21	0.3	50.82	1	51.00	50.70	-0.8	13,182	-0.01%
2023/12/20	1	51.20	0	0.00	51.00	1	13,115	0.01%
2023/12/19	6	51.58	2	50.90	51.00	4	13,050	0.03%
2023/12/18	7	53.29	2	51.85	53.50	5	12,753	0.04%
2023/12/15	2.1	52.73	2	52.80	52.50	0.1	12,512	0.00%
2023/12/14	20	53.61	8	54.23	53.20	12	12,311	0.10%
2023/12/13	1	54.00	2	53.25	53.60	-1	11,917	-0.01%
2023/12/12	2	55.00	2	54.00	53.30	0	11,899	0.00%
2023/12/11	25	54.83	17	54.26	53.90	8	11,702	0.07%
2023/12/08	75	53.88	20	54.08	53.80	55	11,084	0.50%
2023/12/07	1	49.95	23	50.45	49.80	-22	10,438	-0.21%
2023/12/06	1	51.30	0	50.80	51.00	1	10,354	0.01%
2023/12/05	1	50.30	0	0.00	50.00	1	10,287	0.01%
2023/12/04	14	51.95	14	51.10	51.10	0	10,257	0.00%
2023/12/01	17	54.16	26	53.76	52.80	-9	10,127	-0.09%
2023/11/30	9	53.57	15	53.61	53.10	-6	9,951	-0.06%
2023/11/29	31.1	52.20	40	52.75	53.80	-8.9	9,716	-0.09%
2023/11/28	45	52.08	63	52.48	52.60	-18	9,245	-0.19%
2023/11/27	56	51.03	41.1	51.21	50.40	14.9	8,622	0.17%
2023/11/24	132	53.97	70	53.61	53.50	62	8,249	0.75%	大買/
2023/11/22	18	49.41	31.1	49.49	50.20	-13.1	5,951	-0.22%
2023/11/21	51	49.81	29	49.73	48.20	22	5,352	0.41%
2023/11/20	3	46.37	15	46.37	47.95	-12	4,382	-0.27%
2023/11/17	0	0.00	1	43.95	43.60	-1	4,030	-0.02%
2023/11/16	3	43.57	1	43.50	43.50	2	3,995	0.05%
2023/11/15	8	44.48	2	44.77	43.95	6	3,944	0.15%
2023/11/14	3.1	43.95	3	44.00	43.95	0.1	3,733	0.00%
2023/11/10	1	42.60	0	0.00	42.45	1	3,600	0.03%
2023/11/09	2	42.85	0	0.00	42.60	2	3,570	0.06%
2023/11/08	0.2	42.90	0	0.00	42.90	0.2	3,588	0.01%
2023/11/07	25	43.83	22.2	43.98	43.95	2.8	3,510	0.08%
2023/11/06	1	43.55	2.2	43.12	43.60	-1.2	3,345	-0.04%
2023/11/03	1	42.10	0	0.00	41.70	1	3,265	0.03%
2023/11/02	0	0.00	1	42.20	42.15	-1	3,269	-0.03%
2023/11/01	3	41.45	3	41.73	41.40	0	3,258	0.00%
2023/10/31	1	40.70	0	40.85	40.80	1	3,246	0.03%
2023/10/30	0	0.00	1	42.40	42.30	-1	3,253	-0.03%
2023/10/27	1	41.80	0	0.00	41.25	1	3,223	0.03%
2023/10/26	3	42.80	2	43.20	41.80	1	3,250	0.03%
2023/10/25	5	43.61	6	43.36	43.85	-1	3,251	-0.03%
2023/10/20	0	0.00	1.1	40.34	41.25	-1.1	3,501	-0.03%
2023/10/19	2	41.70	0	0.00	41.90	2	3,520	0.06%
2023/10/18	1.2	42.59	0	0.00	42.20	1.2	3,518	0.03%
2023/10/17	0	0.00	1.1	42.91	42.30	-1.1	3,517	-0.03%
2023/10/16	1	42.45	0	0.00	42.10	1	3,665	0.03%
2023/10/12	0	0.00	1	42.69	43.75	-1	3,758	-0.03%
2023/10/11	1	42.20	0	0.00	42.05	1	3,735	0.03%
2023/10/06	1	42.80	1	42.47	43.45	0	3,671	0.00%
2023/10/05	1	41.90	1	42.10	41.35	0	3,598	0.00%
2023/10/04	1	41.85	0.1	42.15	41.55	0.9	3,606	0.02%
2023/10/03	3	43.00	3.1	42.45	42.05	-0.1	3,598	0.00%
2023/10/02	0.8	41.81	1	41.45	41.60	-0.2	3,557	-0.01%
2023/09/28	0	0.00	26	41.10	40.05	-26	3,522	-0.74%
2023/09/27	11	39.68	0	0.00	39.80	11	3,515	0.31%
2023/09/26	16.1	40.73	0	0.00	40.00	16.1	3,531	0.45%
2023/09/25	0	41.95	0	0.00	41.85	0	3,493	0.00%
2023/09/21	1	42.25	1	42.60	41.90	0	3,526	0.00%
2023/09/19	0	0.00	1	43.35	42.65	-1	3,549	-0.03%
2023/09/18	1	43.60	0	0.00	43.15	1	3,554	0.03%
2023/09/15	0.1	44.20	6	43.74	43.95	-5.9	3,572	-0.17%
2023/09/14	3	42.95	1	42.75	43.25	2	3,515	0.06%
2023/09/12	9	42.11	9	42.00	42.00	0	3,582	0.00%
2023/09/11	2	42.18	0.1	42.05	41.80	1.9	3,617	0.05%
2023/09/08	6	42.75	6	42.35	42.35	0	3,684	0.00%
2023/09/07	2	44.05	3	43.90	44.10	-1	3,710	-0.03%
2023/09/06	1.1	44.46	2.2	43.90	43.50	-1.2	3,614	-0.03%
2023/09/05	19	43.77	18	43.60	43.40	1	3,523	0.03%
2023/09/04	10	42.00	11	42.51	42.40	-1	3,340	-0.03%
2023/08/31	2	42.65	42	42.49	41.35	-40	3,266	-1.22%
2023/08/30	10	41.00	10	41.15	40.70	0	3,207	0.00%
2023/08/28	1	39.00	0	0.00	38.95	1	3,278	0.03%
2023/08/22	2	39.70	0	0.00	38.90	2	3,634	0.06%
2023/08/16	1	39.75	1	39.70	39.70	0	3,749	0.00%
2023/08/15	1	38.85	0	0.00	39.10	1	3,762	0.03%
2023/08/14	5	38.33	0	0.00	38.20	5	3,789	0.13%
2023/08/10	5	40.29	0	0.00	40.25	5	3,960	0.13%
2023/08/09	1	40.85	0	0.00	40.90	1	3,957	0.03%
2023/08/08	0	0.00	1	41.65	41.60	-1	3,959	-0.03%
2023/08/07	25	41.01	4	41.05	41.95	21	3,956	0.53%
2023/08/02	0	0.00	0	40.95	41.15	0	3,987	0.00%
2023/08/01	0	0.00	5	42.30	42.25	-5	3,964	-0.13%
2023/07/31	3.1	43.30	0	0.00	42.65	3.1	3,998	0.08%
2023/07/28	5	44.16	0	0.00	44.00	5	3,989	0.13%
2023/07/27	6.3	45.09	11.2	45.13	45.00	-4.9	3,924	-0.12%
2023/07/26	0	0.00	1	44.10	43.70	-1	3,610	-0.03%
2023/07/25	1	43.05	42	43.55	42.60	-41	3,529	-1.16%
2023/07/24	10	43.20	103	42.90	43.25	-93	3,515	-2.64%	大賣/
2023/07/21	3	42.90	0	0.00	42.70	3	3,497	0.09%
2023/07/20	6	43.95	7	43.35	43.35	-1	3,532	-0.03%
2023/07/19	13	43.00	15.5	43.33	43.20	-2.5	3,479	-0.07%
2023/07/18	1	41.50	0	0.00	41.50	1	3,366	0.03%
2023/07/17	6	42.28	1	42.35	42.10	5	3,377	0.15%
2023/07/14	2	42.25	0	0.00	42.05	2	3,321	0.06%
2023/07/13	0	0.00	1	40.95	40.60	-1	3,311	-0.03%
2023/07/12	1	40.60	0	0.00	40.10	1	3,328	0.03%
2023/07/11	0.1	40.85	1	41.20	40.60	-1	3,377	-0.03%
2023/07/07	1	40.55	0	0.00	40.90	1	3,764	0.03%
2023/07/06	1	41.70	0	0.00	41.80	1	3,989	0.03%
2023/07/05	0	0.00	1	42.30	42.00	-1	4,029	-0.02%
2023/07/03	2	42.33	0	0.00	42.25	2	4,136	0.05%
2023/06/28	0.5	41.88	0	0.00	41.70	0.5	4,534	0.01%
2023/06/27	5	42.10	5	41.50	41.65	0	4,594	0.00%
2023/06/19	1	44.90	0	45.15	44.45	1	5,051	0.02%
2023/06/16	1	46.15	2.1	46.00	45.60	-1.1	5,065	-0.02%
2023/06/15	2	45.58	0	0.00	45.50	2	5,010	0.04%
2023/06/14	3.2	45.54	1	45.90	45.45	2.2	4,990	0.04%
2023/06/13	0.1	44.95	0	0.00	44.95	0.1	4,966	0.00%
2023/06/07	0	0.00	4	44.04	44.20	-4	5,035	-0.08%
2023/06/06	3	43.65	0	0.00	43.40	3	5,144	0.06%
2023/06/02	0	0.00	1	44.20	43.75	-1	5,230	-0.02%
2023/06/01	0	0.00	2	44.10	44.15	-2	5,248	-0.04%
2023/05/31	9	45.49	3.1	45.77	45.30	5.9	5,333	0.11%
2023/05/29	1	43.90	2	43.93	44.30	-1	5,156	-0.02%
2023/05/26	0.1	42.50	0	0.00	42.30	0.1	5,175	0.00%
2023/05/25	1	43.10	3	43.60	42.95	-2	5,220	-0.04%
2023/05/23	2	43.20	0	0.00	43.15	2	5,274	0.04%
2023/05/22	0	0.00	5	42.71	42.70	-5	5,305	-0.09%
2023/05/19	0	0.00	1	42.05	41.70	-1	5,344	-0.02%
2023/05/18	8	42.89	7	42.41	42.35	1	5,411	0.02%
2023/05/17	1	42.80	0	0.00	42.70	1	5,412	0.02%
2023/05/16	1	41.20	1	40.95	41.95	0	5,321	0.00%
2023/05/12	0	0.00	0	40.10	40.95	0	5,382	0.00%
2023/05/09	3	41.05	1	40.10	40.30	2	5,652	0.04%
2023/05/05	0	40.75	0	0.00	40.55	0	6,488	0.00%
2023/04/28	0	43.30	0	0.00	43.05	0	7,117	0.00%
2023/04/27	1	42.00	1	41.85	41.85	0	7,096	0.00%
2023/04/26	0	0.00	1	40.70	41.40	-1	7,073	-0.01%
2023/04/25	0	42.20	0	0.00	41.55	0	7,110	0.00%
2023/04/24	0	43.80	1	43.70	43.55	-1	7,090	-0.01%
2023/04/21	1	44.55	0	44.65	44.25	1	7,131	0.01%
2023/04/20	1	46.35	1	45.95	45.55	0	7,194	0.00%
2023/04/19	3	46.35	0	0.00	46.25	3	7,245	0.04%
2023/04/18	2	46.75	1	46.90	46.25	1	7,313	0.01%
2023/04/17	1	46.50	1.9	46.62	46.55	-0.9	7,442	-0.01%
2023/04/14	1	47.85	1	47.50	46.75	0	7,485	0.00%
2023/04/13	43	48.78	40	47.70	47.15	3	7,464	0.04%
2023/04/12	6	49.25	3	48.63	49.45	3	7,295	0.04%
2023/04/11	7	47.47	9.1	48.11	48.40	-2.1	7,151	-0.03%
2023/04/10	3	46.93	1	47.20	46.45	2	7,133	0.03%
2023/04/07	0	0.00	4	47.95	47.25	-4	7,124	-0.06%
2023/04/06	3	46.88	0	0.00	47.05	3	7,073	0.04%
2023/03/31	3	47.62	16	47.56	47.40	-13	7,123	-0.18%
2023/03/30	3	46.83	1	46.80	46.60	2	6,883	0.03%
2023/03/29	5	45.17	0	0.00	45.30	5	6,775	0.07%
2023/03/27	11	47.03	1	48.10	46.40	10	6,758	0.15%
2023/03/24	2.1	47.38	1	47.70	47.55	1	6,749	0.02%
2023/03/23	1	47.10	15	46.50	47.25	-14	6,585	-0.21%
2023/03/22	2	44.80	0	0.00	44.60	2	6,383	0.03%
2023/03/17	0	0.00	2	42.65	42.40	-2	6,415	-0.03%
2023/03/16	3	42.83	0	0.00	42.20	3	6,449	0.05%
2023/03/15	13	43.99	6	43.60	43.55	7	6,491	0.11%
2023/03/13	4	44.01	3	44.65	44.80	1	6,666	0.02%
2023/03/09	2	48.68	2	49.28	47.50	0	7,277	0.00%
2023/03/08	0	0.00	6	48.44	48.35	-6	7,514	-0.08%
2023/03/07	4	48.35	1	48.40	48.35	3	7,530	0.04%
2023/03/06	1.1	48.24	6.1	48.31	48.10	-5	7,537	-0.07%
2023/03/03	19	48.17	19	47.94	48.05	0	7,607	0.00%
2023/03/02	1	47.40	2	47.28	47.15	-1	7,653	-0.01%
2023/02/24	8	47.79	1	47.00	47.20	7	8,332	0.08%
2023/02/23	1	47.51	0	0.00	48.00	1	8,294	0.01%
2023/02/22	0	46.85	5	47.00	47.00	-5	8,496	-0.06%
2023/02/21	5	48.05	5	47.75	47.75	0	8,597	0.00%
2023/02/20	1	47.75	10	48.36	47.80	-9	8,852	-0.10%
2023/02/17	3	47.28	2	47.45	47.75	1	8,914	0.01%
2023/02/16	8	46.82	0	0.00	47.70	8	8,979	0.09%
2023/02/15	15	45.95	0	0.00	45.85	15	9,173	0.16%
2023/02/14	1	47.05	3	46.92	46.40	-2	9,329	-0.02%
2023/02/13	0	0.00	1	45.70	45.65	-1	9,510	-0.01%
2023/02/10	2	46.65	0	0.00	46.25	2	10,012	0.02%
2023/02/08	3	48.75	0	0.00	48.25	3	10,137	0.03%
2023/02/07	5	47.65	0	0.00	48.05	5	10,081	0.05%
2023/02/06	0	0.00	1	47.30	48.00	-1	10,100	-0.01%
2023/02/03	19.1	49.31	12	49.15	48.00	7.1	10,088	0.07%
2023/02/02	6	46.32	12	46.67	46.95	-6	9,773	-0.06%
2023/02/01	5	44.97	2	44.50	44.85	3	9,861	0.03%
2023/01/31	0	0.00	1	44.50	45.10	-1	10,004	-0.01%
2023/01/30	0	0.00	1	43.65	43.55	-1	9,899	-0.01%
2023/01/17	0	0.00	1	41.65	41.55	-1	9,854	-0.01%
2023/01/16	0	0.00	5	41.70	41.60	-5	9,901	-0.05%
2023/01/13	0	0.00	1	42.65	42.15	-1	9,912	-0.01%
2023/01/11	1.1	43.49	0	0.00	43.40	1.1	9,875	0.01%
2023/01/10	22.1	44.13	24	43.66	43.20	-1.9	9,870	-0.02%
2023/01/09	6	43.53	2	43.33	43.10	4	9,794	0.04%
2023/01/06	0.1	42.75	3	42.95	42.75	-2.9	9,753	-0.03%
2023/01/05	6.5	42.50	2	42.43	42.80	4.5	9,746	0.05%
2023/01/04	0	0.00	1	42.05	41.95	-1	9,646	-0.01%
2023/01/03	1	40.55	4	40.85	40.85	-3	9,627	-0.03%
2022/12/30	2	40.50	0	0.00	39.50	2	9,640	0.02%
2022/12/29	17	40.08	16	40.18	40.05	1	9,685	0.01%
2022/12/28	5	41.56	7	42.26	41.05	-2	9,763	-0.02%
2022/12/27	3	41.27	3	41.15	41.10	0	9,651	0.00%
2022/12/23	1	40.65	0.5	38.30	40.70	0.5	9,735	0.01%
2022/12/22	0	0.00	1	39.35	39.20	-1	9,714	-0.01%
2022/12/21	0	0.00	0.2	39.40	38.80	-0.2	9,754	0.00%
2022/12/20	9	40.07	4	39.00	39.00	5	9,774	0.05%
2022/12/19	0	0.00	0	40.00	40.55	0	9,824	0.00%
2022/12/16	0.2	40.30	3	40.10	40.10	-2.8	9,835	-0.03%
2022/12/15	3	41.80	0	0.00	41.80	3	9,794	0.03%
2022/12/09	1	43.75	10	43.33	42.70	-9	9,860	-0.09%
2022/12/08	2	43.55	3	43.58	43.55	-1	9,829	-0.01%
2022/12/07	3	43.95	1	44.45	42.80	2	9,854	0.02%
2022/12/06	1.5	45.68	1	46.30	44.75	0.5	9,804	0.01%
2022/12/05	1	46.70	2	46.55	46.50	-1	9,717	-0.01%
2022/12/02	6	46.23	4	46.50	46.25	2	9,591	0.02%
2022/12/01	8	47.51	24.1	47.21	45.20	-16.1	9,427	-0.17%
2022/11/30	9	44.83	8.6	45.28	45.30	0.4	8,980	0.00%
2022/11/29	0.4	43.32	0	0.00	43.55	0.4	8,727	0.00%
2022/11/28	5	43.05	1	42.11	42.70	4	8,702	0.05%
2022/11/25	0	0.00	2.1	43.28	42.90	-2.1	8,669	-0.02%
2022/11/24	6	42.42	8	42.74	43.90	-2	8,568	-0.02%
2022/11/23	17	42.01	12	41.93	42.25	5	8,440	0.06%
2022/11/22	117	42.82	128.2	42.77	41.65	-11.2	8,306	-0.13%	大買/大賣/
2022/11/21	0.1	40.43	1	40.50	40.45	-0.9	7,793	-0.01%
2022/11/18	15	41.91	1	40.80	40.60	14	7,794	0.18%
2022/11/17	5	40.72	4	40.64	40.40	1	7,570	0.01%
2022/11/16	28	39.57	53.2	40.45	40.60	-25.2	7,472	-0.34%
2022/11/15	43	38.84	10	38.63	39.15	33	7,217	0.46%
2022/11/14	8	39.49	6	39.44	39.45	2	7,152	0.03%
2022/11/11	17.1	39.73	48	39.71	38.95	-30.9	7,086	-0.44%
2022/11/10	43	39.24	7	39.00	38.90	36	6,848	0.53%
2022/11/09	8	38.49	7	38.49	38.80	1	6,755	0.01%
2022/11/08	10	39.25	4	39.33	37.55	6	6,709	0.09%
2022/11/07	6	37.49	1	36.55	38.25	5	6,292	0.08%
2022/11/04	1	35.25	1	34.75	34.80	0	6,173	0.00%
2022/11/03	0	0.00	0	34.80	34.85	0	6,121	0.00%
2022/11/02	1	35.05	1	35.25	34.75	0	6,078	0.00%
2022/11/01	2	34.35	2	34.63	34.50	0	6,018	0.00%
2022/10/31	2	34.83	13	34.95	34.80	-11	5,902	-0.19%
2022/10/28	40	33.72	41	33.94	33.95	-1	5,566	-0.02%
2022/10/27	14	32.52	9	32.79	32.40	5	5,176	0.10%
2022/10/26	0	0.00	1	30.45	30.40	-1	4,961	-0.02%
2022/10/25	0	0.00	0	31.40	31.25	0	4,968	0.00%
2022/10/24	0	0.00	1	31.86	31.85	-1	4,995	-0.02%
2022/10/21	1	31.20	0	0.00	30.50	1	5,021	0.02%
2022/10/20	0	31.55	0	0.00	31.70	0	5,051	0.00%
2022/10/19	2	32.75	0	0.00	32.10	2	5,119	0.04%
2022/10/18	0	0.00	1	32.70	32.70	-1	5,154	-0.02%
2022/10/12	1	32.10	0	0.00	31.75	1	5,457	0.02%
2022/10/11	0	31.90	0	0.00	31.60	0	5,475	0.00%
2022/10/06	2	35.10	1	35.15	35.20	1	5,629	0.02%
2022/10/05	0	0.00	0	37.05	34.95	0	5,636	0.00%
2022/10/04	1	35.80	0	0.00	35.65	1	5,617	0.02%
2022/10/03	0	35.70	2	35.83	35.60	-2	5,559	-0.04%
2022/09/28	1	33.25	0	0.00	32.60	1	5,819	0.02%
2022/09/27	0	0.00	8	35.40	35.70	-8	5,958	-0.13%
2022/09/26	1	35.75	9	35.95	34.50	-8	6,078	-0.13%
2022/09/23	0	0.00	3	38.60	37.80	-3	6,239	-0.05%
2022/09/22	0	0.00	1	39.00	39.40	-1	6,308	-0.02%
2022/09/20	0	0.00	1	40.00	39.45	-1	6,477	-0.02%
2022/09/15	1	42.25	0	0.00	41.50	1	7,099	0.01%
2022/09/14	0	0.00	2	41.25	41.40	-2	7,206	-0.03%
2022/09/13	0	0.00	2.1	46.28	46.15	-2.1	7,262	-0.03%
2022/09/12	0	0.00	1.2	47.48	47.30	-1.2	7,346	-0.02%
2022/09/08	2.1	46.85	0	0.00	46.70	2.1	7,432	0.03%
2022/09/07	1	46.60	1	46.60	46.60	0	7,553	0.00%
2022/09/05	0	50.80	0	0.00	50.00	0	7,599	0.00%
2022/09/02	0	0.00	1	52.60	53.10	-1	7,636	-0.01%
2022/09/01	1.1	51.91	0	0.00	52.10	1.1	7,613	0.01%
2022/08/31	2	52.70	0	0.00	52.70	2	7,630	0.03%
2022/08/26	0	0.00	1	52.50	52.20	-1	7,805	-0.01%
2022/08/25	1	52.00	0	0.00	52.00	1	8,220	0.01%
2022/08/22	1	50.50	5	51.90	51.60	-4	8,669	-0.05%
2022/08/17	0	0.00	10	51.35	51.30	-10	9,106	-0.11%
2022/08/16	0	0.00	2	52.00	51.50	-2	9,326	-0.02%
2022/08/15	3	51.63	7	52.10	52.10	-4	9,447	-0.04%
2022/08/12	2	49.33	0	48.94	49.40	2	9,588	0.02%
2022/08/11	0	48.45	0	0.00	47.15	0	9,883	0.00%
2022/08/04	1	46.75	0	0.00	47.65	1	11,322	0.01%
2022/08/03	0	0.00	1	49.40	47.95	-1	11,415	-0.01%
2022/08/02	1	49.30	0	0.00	49.85	1	11,556	0.01%
2022/08/01	0	0.00	1	52.00	51.80	-1	11,645	-0.01%
2022/07/29	2	51.60	0	0.00	51.30	2	11,832	0.02%
2022/07/27	1	51.80	1	51.30	51.80	0	12,067	0.00%
2022/07/26	2	52.20	3	51.90	50.60	-1	12,082	-0.01%
2022/07/25	0	0.00	2	54.40	53.10	-2	12,159	-0.02%
2022/07/22	4	54.10	1	56.10	53.50	3	12,203	0.02%
2022/07/21	8	54.31	2	54.59	54.60	6	12,211	0.05%
2022/07/20	7	53.43	0	0.00	52.80	7	12,141	0.06%
2022/07/18	0	0.00	3	51.77	51.60	-3	12,265	-0.02%
2022/07/15	9	49.97	8	50.76	50.90	1	12,369	0.01%
2022/07/14	8	50.02	8	49.54	49.85	0	12,392	0.00%
2022/07/13	1	47.30	0	0.00	47.30	1	12,370	0.01%
2022/07/12	1	46.65	1	47.65	46.40	0	12,471	0.00%
2022/07/11	4	50.00	2	49.55	49.55	2	12,595	0.02%
2022/07/08	1	50.30	0	0.00	50.20	1	12,660	0.01%
2022/07/07	3	48.88	4	49.31	49.85	-1	12,593	-0.01%
2022/07/06	0	0.00	2	48.60	47.05	-2	12,540	-0.02%
2022/07/05	2	50.95	1	50.40	49.85	1	12,587	0.01%
2022/07/01	0	0.00	2	50.00	49.50	-2	12,473	-0.02%
2022/06/30	1	55.00	1	55.50	55.00	0	12,261	0.00%
2022/06/28	1	60.40	11	60.09	59.30	-10	12,197	-0.08%
2022/06/27	26	61.53	15	61.89	61.60	11	12,393	0.09%
2022/06/24	37	59.76	37	58.68	59.30	0	12,246	0.00%
2022/06/23	0	0.00	1	56.00	55.80	-1	12,032	-0.01%
2022/06/22	2	57.70	2	56.15	56.30	0	12,226	0.00%
2022/06/21	0	0.00	2	59.80	59.70	-2	12,337	-0.02%
2022/06/20	8	60.44	3	57.80	57.80	5	12,706	0.04%
2022/06/17	3	62.07	10	61.46	62.90	-7	12,700	-0.06%
2022/06/16	1	62.70	1	64.00	62.00	0	12,794	0.00%
2022/06/15	2	64.60	0	0.00	63.90	2	12,834	0.02%
2022/06/13	0	0.00	15	65.37	63.80	-15	13,131	-0.11%
2022/06/09	4	68.27	3	68.50	68.40	1	13,263	0.01%
2022/06/08	0	0.00	0	68.50	69.10	0	13,355	0.00%
2022/06/07	0	0.00	1	68.30	68.40	-1	13,423	-0.01%
2022/06/06	5	69.10	0	0.00	68.90	5	13,620	0.04%
2022/06/02	8	71.33	6	71.57	70.40	2	13,962	0.01%
2022/06/01	15	69.83	0	0.00	69.30	15	13,802	0.11%
2022/05/31	3	69.50	3	69.70	68.90	0	14,118	0.00%
2022/05/30	5	69.16	9	69.66	68.60	-4	14,668	-0.03%
2022/05/27	0	0.00	1	68.30	68.30	-1	14,961	-0.01%
2022/05/26	3	67.30	3	66.40	66.60	0	14,941	0.00%
2022/05/25	1	67.60	1	67.90	67.80	0	15,077	0.00%
2022/05/24	1	67.80	3	66.89	65.80	-2	15,192	-0.01%
2022/05/23	6	68.78	2	69.50	68.00	4	15,277	0.03%
2022/05/20	10	69.02	7	68.63	68.10	3	15,435	0.02%
2022/05/19	6	66.55	6	68.20	70.00	0	15,942	0.00%
2022/05/18	10	69.18	7	67.91	67.20	3	16,525	0.02%
2022/05/17	0	0.00	1.1	66.95	68.30	-1.1	16,955	-0.01%
2022/05/16	1.2	64.10	2	62.61	62.10	-0.8	16,809	0.00%
2022/05/13	2	61.20	3	61.53	61.90	-1	16,839	-0.01%
2022/05/12	1.1	60.18	0	0.00	59.00	1.1	16,891	0.01%
2022/05/11	0	0.00	1	59.90	59.90	-1	17,012	-0.01%
2022/05/10	3	61.40	1	61.20	62.00	2	17,418	0.01%
2022/05/09	0	0.00	6	63.78	62.70	-6	17,530	-0.03%
2022/05/05	17	65.56	12	66.58	67.90	5	17,534	0.03%
2022/05/03	1	62.50	1	62.10	63.70	0	17,458	0.00%
2022/04/29	3	63.90	3	63.23	61.80	0	17,637	0.00%
2022/04/28	0	60.70	0	0.00	60.60	0	17,631	0.00%
2022/04/27	3	60.70	3	60.67	60.70	0	17,644	0.00%
2022/04/25	2	63.00	2.1	64.98	64.10	-0.1	17,601	0.00%
2022/04/21	0	67.70	0.1	68.00	70.00	0	17,835	0.00%
2022/04/20	0	0.00	1	65.70	66.10	-1	17,915	-0.01%
2022/04/18	2	64.15	1	65.40	66.00	1	18,329	0.01%
2022/04/15	0	65.90	42	65.75	65.50	-42	18,381	-0.23%
2022/04/14	23.1	70.72	2	70.10	70.30	21.1	18,490	0.11%
2022/04/12	2	71.00	0	0.00	71.10	2	18,955	0.01%
2022/04/11	2	71.00	3	71.33	70.60	-1	19,130	-0.01%
2022/04/06	3	79.60	0	0.00	79.50	3	19,293	0.02%
2022/04/01	2	79.56	0	0.00	81.00	2	19,567	0.01%
2022/03/31	2	83.00	2	82.30	80.50	0	19,790	0.00%
2022/03/30	4	84.50	13	83.67	83.00	-9	20,213	-0.04%
2022/03/29	4	82.95	4.2	83.24	83.50	-0.2	20,437	0.00%
2022/03/28	3.2	79.94	6	79.92	81.60	-2.8	21,423	-0.01%
2022/03/25	9.1	83.15	13	83.16	80.90	-3.9	22,329	-0.02%
2022/03/24	11	83.22	9	83.31	84.00	2	23,498	0.01%
2022/03/23	40.1	83.66	31	83.37	83.00	9.1	24,950	0.04%
2022/03/22	0	0.00	1	78.80	80.30	-1	26,654	0.00%
2022/03/18	1	78.50	1	79.00	78.90	0	28,579	0.00%
2022/03/17	4	78.08	4	77.23	78.80	0	28,921	0.00%
2022/03/16	3.1	74.04	4	75.18	73.70	-0.9	29,336	0.00%
2022/03/15	2	74.55	1	76.50	73.40	1	31,129	0.00%
2022/03/14	1	77.70	0	0.00	77.70	1	31,368	0.00%
2022/03/11	3	77.50	0	0.00	77.60	3	31,698	0.01%
2022/03/10	4	79.48	4	79.30	78.60	0	31,936	0.00%
2022/03/09	5	76.94	4.2	76.32	76.50	0.8	32,439	0.00%
2022/03/08	3	76.16	4.3	76.04	74.00	-1.3	32,770	0.00%
2022/03/07	6	80.57	7	81.93	79.40	-1	32,888	0.00%
2022/03/04	27.5	86.59	6	86.54	85.10	21.5	33,745	0.06%
2022/03/03	150	88.40	11.1	88.49	85.90	139	33,963	0.41%	大買/鉅額交易
2022/03/02	9.2	83.76	9	85.19	85.40	0.1	33,910	0.00%
2022/03/01	5	81.90	4	81.28	82.20	1	34,540	0.00%
2022/02/25	26	79.05	4	80.43	78.80	22	35,296	0.06%
2022/02/24	6	79.98	4.1	77.95	77.60	1.9	35,937	0.01%
2022/02/23	4	83.05	1	82.70	83.10	3	35,821	0.01%
2022/02/22	3.1	82.43	9	83.45	80.80	-5.9	35,758	-0.02%
2022/02/21	25.2	88.53	25	88.94	85.00	0.2	35,579	0.00%
2022/02/18	13.1	86.79	12	86.44	87.90	1	34,946	0.00%
2022/02/17	27.1	83.87	27.1	84.09	84.40	0	34,383	0.00%
2022/02/16	6	79.65	3.3	81.23	81.90	2.7	33,448	0.01%
2022/02/15	6	76.68	2	74.96	74.50	4	33,416	0.01%
2022/02/14	4	76.88	1	78.40	76.50	3	33,624	0.01%
2022/02/11	1	81.30	2	81.25	80.80	-1	33,718	0.00%
2022/02/10	14	80.28	15	81.31	81.60	-1	33,827	0.00%
2022/02/09	4	77.89	3	78.27	77.80	1	33,619	0.00%
2022/02/08	2	75.40	2	75.40	76.00	0	33,705	0.00%
2022/02/07	0	0.00	3	72.10	73.00	-3	36,036	-0.01%
2022/01/26	1	71.40	2.1	71.92	70.80	-1.1	38,056	0.00%
2022/01/25	1	72.10	1	72.00	70.70	0	39,434	0.00%
2022/01/24	3	71.73	2	72.90	73.90	1	39,393	0.00%
2022/01/21	11	75.75	3	75.57	74.30	8	40,412	0.02%
2022/01/20	13	78.77	3	78.47	78.10	10	41,216	0.02%
2022/01/18	0	0.00	0.3	79.50	78.50	-0.3	44,432	0.00%
2022/01/17	1	79.00	10	78.53	79.50	-9	45,506	-0.02%
2022/01/14	4.1	76.43	3	76.00	76.90	1.1	46,498	0.00%
2022/01/13	10	76.89	3	76.47	76.70	7	48,107	0.01%
2022/01/12	4	78.58	0	0.00	78.30	4	48,652	0.01%
2022/01/11	2	79.64	4	78.02	77.50	-2	48,746	0.00%
2022/01/10	3	82.20	1	82.40	81.30	2	48,443	0.00%
2022/01/07	5	85.68	5	84.16	81.30	0	48,328	0.00%
2022/01/06	11	85.49	10	85.57	86.00	1	48,177	0.00%
2022/01/05	19	86.65	19	85.41	84.40	0	48,157	0.00%
2022/01/04	7	90.91	7	90.20	88.10	0	48,013	0.00%
2022/01/03	6	90.72	7	90.93	91.90	-1	48,235	0.00%
2021/12/30	6	91.13	4	90.73	90.40	2	48,191	0.00%
2021/12/29	2	90.70	4	91.25	91.50	-2	48,315	0.00%
2021/12/28	3	90.30	1	92.90	90.60	2	48,344	0.00%
2021/12/27	1	93.50	3	93.50	92.10	-2	48,372	0.00%
2021/12/24	8	94.90	7	93.40	92.40	1	48,445	0.00%
2021/12/23	5	94.00	10	93.91	93.20	-5	48,136	-0.01%
2021/12/22	40	96.35	36	97.59	93.20	4	47,821	0.01%
2021/12/21	71	94.72	70	95.00	94.50	1	46,950	0.00%
2021/12/20	63	94.73	63	94.93	92.20	0	46,584	0.00%
2021/12/17	31	94.95	27	95.50	91.90	4	45,674	0.01%
2021/12/16	42	93.91	60	95.64	99.90	-18	44,484	-0.04%
2021/12/15	47	87.60	55	88.33	90.90	-8	42,683	-0.02%
2021/12/14	24	82.74	23	82.90	83.30	1	41,401	0.00%
2021/12/13	10	84.09	4.5	83.54	82.20	5.5	41,340	0.01%
2021/12/10	18.5	88.36	17.3	87.75	85.10	1.2	40,959	0.00%
2021/12/09	51.3	88.41	76.2	89.68	87.90	-24.9	40,319	-0.06%
2021/12/08	20.2	86.11	8	85.61	84.50	12.2	38,530	0.03%
2021/12/07	12.4	86.54	8	87.58	85.00	4.4	38,521	0.01%
2021/12/06	6.3	86.58	3	85.83	86.30	3.3	38,274	0.01%
2021/12/03	17.3	87.94	21	87.79	87.60	-3.8	38,237	-0.01%
2021/12/02	35	88.11	31	85.64	84.20	4	38,006	0.01%
2021/12/01	44	88.59	47.4	87.30	90.00	-3.4	37,940	-0.01%
2021/11/30	20.5	88.81	10	90.42	87.30	10.5	38,752	0.03%
2021/11/29	41	84.68	42	84.17	85.50	-1	39,393	0.00%
2021/11/26	31	84.21	30	82.72	83.60	1	39,293	0.00%
2021/11/25	12	90.77	9	90.46	86.60	3	38,770	0.01%
2021/11/24	18	89.89	15	89.32	87.50	3	37,925	0.01%
2021/11/23	24	93.82	25	92.32	90.90	-1	37,256	0.00%
2021/11/22	2	101.00	0	99.30	101.00	2	36,538	0.01%
2021/11/19	0	97.00	3.6	96.88	97.80	-3.6	36,553	-0.01%
2021/11/18	2	95.30	2	92.75	91.50	0	36,690	0.00%
2021/11/17	8	90.84	4	89.88	90.10	4	36,818	0.01%
2021/11/16	8	86.39	8	90.03	90.00	0	36,964	0.00%
2021/11/15	6	81.83	0.5	80.20	82.00	5.5	37,188	0.01%
2021/11/12	1.5	79.17	0	77.90	81.50	1.5	37,436	0.00%
2021/11/11	0	76.80	0	0.00	76.20	0	37,598	0.00%
2021/11/10	0	82.60	7	83.35	82.50	-7	37,702	-0.02%
2021/11/09	2	82.48	7	80.80	80.50	-5	37,964	-0.01%
2021/11/08	5	80.39	0.2	78.98	82.50	4.8	37,930	0.01%
2021/11/05	0.9	74.23	2.1	72.72	75.80	-1.2	38,188	0.00%
2021/11/04	99.3	78.72	87	78.80	75.00	12.3	38,440	0.03%
2021/11/03	92	72.67	113	72.95	77.80	-21	36,561	-0.06%	大賣/
2021/11/02	7	71.14	16	70.55	71.80	-9	34,760	-0.03%
2021/11/01	6	65.30	1	65.30	65.30	5	33,725	0.01%
2021/10/29	4	57.19	8	58.05	59.40	-4	34,515	-0.01%
2021/10/28	15	55.15	22.1	54.88	54.00	-7.1	33,702	-0.02%
2021/10/27	42	54.75	32.2	54.39	54.80	9.8	33,550	0.03%
2021/10/26	65.1	54.29	58.1	54.05	53.30	7	33,331	0.02%
2021/10/25	26.1	51.82	29.6	52.61	51.90	-3.5	32,523	-0.01%
2021/10/22	50	50.46	79	49.75	49.25	-29	32,386	-0.09%
2021/10/21	94	49.75	104.1	49.96	50.10	-10	31,665	-0.03%	大賣/
2021/10/20	16.2	45.44	19.4	46.28	47.80	-3.3	30,731	-0.01%
2021/10/19	13	43.57	11	44.08	43.70	2	31,667	0.01%
2021/10/18	5	42.33	2	42.28	42.35	3	32,925	0.01%
2021/10/15	1	42.20	0.1	41.97	41.70	0.9	33,757	0.00%
2021/10/14	2	40.35	4	40.10	40.90	-2	34,392	-0.01%
2021/10/13	1	43.21	1	41.35	41.25	0	34,686	0.00%
2021/10/12	5.1	44.28	5	43.96	44.35	0.1	35,497	0.00%
2021/10/08	4.1	44.11	7	44.49	44.00	-2.9	37,557	-0.01%
2021/10/07	2	41.80	0	0.00	41.90	2	37,643	0.01%
2021/10/05	1	39.90	1	40.50	41.40	0	38,082	0.00%
2021/10/04	3	41.37	4	39.78	39.00	-1	38,070	0.00%
2021/10/01	12	44.45	12	43.28	42.50	0	38,249	0.00%
2021/09/29	40	44.64	4	44.44	43.90	36	40,389	0.09%
2021/09/28	2.1	47.66	3	47.23	45.95	-1	40,608	0.00%
2021/09/27	32	47.60	29	47.79	47.50	3	40,485	0.01%
2021/09/24	9	47.17	10.1	46.45	47.40	-1.1	40,029	0.00%
2021/09/23	20	46.18	36	46.62	45.30	-16	39,699	-0.04%
2021/09/22	38	44.52	35	44.69	45.00	3	39,650	0.01%
2021/09/17	7	44.36	61	44.51	44.60	-54	39,727	-0.14%
2021/09/16	1	44.70	3	44.15	43.70	-2	39,486	-0.01%
2021/09/15	3	42.12	3	41.77	41.65	0	39,011	0.00%
2021/09/14	8	43.61	5	44.01	43.00	3	39,015	0.01%
2021/09/13	12	43.70	6	43.59	43.75	6	38,950	0.02%
2021/09/10	15	44.51	18	44.34	44.40	-3	38,865	-0.01%
2021/09/09	9	42.75	11	42.71	43.05	-2	38,532	-0.01%
2021/09/08	28	42.38	19	42.55	42.65	9	38,393	0.02%
2021/09/07	28	41.97	13	42.08	41.95	15	38,114	0.04%
2021/09/06	21	46.05	9	46.06	44.65	12	37,693	0.03%
2021/09/03	42	46.65	141	46.75	47.75	-99	37,222	-0.27%	大賣/
2021/09/02	229	45.27	194	46.19	44.40	35	35,997	0.10%	大買/大賣/
2021/09/01	7	44.22	13	45.80	46.00	-6	34,383	-0.02%
2021/08/31	27	40.72	11	41.41	41.85	16	33,858	0.05%
2021/08/30	15	40.98	5	40.30	41.00	10	33,717	0.03%
2021/08/27	6	40.05	14	40.40	39.30	-8	33,513	-0.02%
2021/08/26	13	41.27	13	41.98	40.65	0	33,343	0.00%
2021/08/25	10.1	42.07	12	41.69	41.75	-1.9	33,178	-0.01%
2021/08/24	15	42.61	14	42.16	41.10	1	33,030	0.00%
2021/08/23	12	42.25	0	0.00	41.90	12	32,748	0.04%
2021/08/20	36	40.08	7	40.61	41.25	29	32,606	0.09%
2021/08/19	12	41.67	10.1	41.71	39.70	1.9	32,280	0.01%
2021/08/18	8.1	39.12	16	40.44	41.45	-7.9	31,676	-0.03%
2021/08/17	28	39.46	20	39.48	37.70	8	31,272	0.03%
2021/08/16	20	39.74	18	40.21	40.85	2	30,935	0.01%
2021/08/13	38	41.25	12	42.62	40.15	26	30,465	0.09%
2021/08/12	27	44.41	25	44.15	44.60	2	29,937	0.01%
2021/08/11	23	44.81	19	45.77	43.70	4	29,652	0.01%
2021/08/10	36	47.39	41	47.81	47.00	-5	29,092	-0.02%
2021/08/09	19	47.98	6	48.50	46.75	13	28,531	0.05%
2021/08/06	7	51.76	2	50.40	50.30	5	27,954	0.02%
2021/08/05	16	52.79	12	51.88	51.60	4	27,647	0.01%
2021/08/04	43	51.77	53.1	52.14	52.10	-10.1	27,390	-0.04%
2021/08/03	14	50.50	14	50.94	50.00	0	26,617	0.00%
2021/08/02	34	50.88	36	51.17	51.20	-2	26,334	-0.01%
2021/07/30	42	50.47	37.8	50.07	49.30	4.2	25,659	0.02%
2021/07/29	97	50.19	79	48.20	48.35	18	24,635	0.07%
2021/07/28	31	48.76	33	50.11	48.35	-2	23,531	-0.01%
2021/07/27	3	52.30	45	52.79	53.70	-42	22,725	-0.18%
2021/07/26	54	48.17	44	48.28	48.90	10	22,499	0.04%
2021/07/23	82	47.17	74.1	47.15	45.50	8	21,927	0.04%
2021/07/22	15.1	43.73	18.1	44.09	45.85	-3	20,763	-0.01%
2021/07/21	10.1	40.82	17	40.93	41.70	-6.9	19,908	-0.03%
2021/07/20	13	38.63	10	38.73	37.95	3	19,913	0.02%
2021/07/19	21	38.85	16	39.07	37.65	5	19,397	0.03%
2021/07/16	19	38.30	23.1	38.79	38.20	-4.1	19,134	-0.02%
2021/07/15	55.1	37.18	54	37.08	38.10	1.1	18,300	0.01%
2021/07/14	11	33.28	28	33.31	35.75	-17	16,131	-0.11%
2021/07/13	21	34.38	8	33.27	32.50	13	15,611	0.08%
2021/07/12	7	34.86	4	34.69	33.40	3	15,289	0.02%
2021/07/09	11	33.95	20	33.86	34.00	-9	14,899	-0.06%
2021/07/08	17	34.56	27.2	34.65	34.00	-10.2	14,827	-0.07%
2021/07/07	47	34.62	40	34.67	35.10	7	14,547	0.05%
2021/07/06	80.1	33.73	88	34.36	34.70	-8	13,853	-0.06%
2021/07/05	13	30.57	7.5	30.53	31.90	5.5	12,818	0.04%
2021/07/02	17	28.61	1	28.75	29.00	16	12,647	0.13%
2021/07/01	11	28.95	5	28.62	28.30	6	12,890	0.05%
2021/06/30	20.2	28.48	36	28.88	28.90	-15.8	12,945	-0.12%
2021/06/29	42	29.22	22	29.11	28.60	20	13,017	0.15%
2021/06/28	1	29.25	18	27.68	29.25	-17	12,711	-0.13%
2021/06/25	20	26.78	14	26.69	26.60	6	12,251	0.05%
2021/06/24	1	25.50	0	0.00	25.65	1	12,114	0.01%
2021/06/23	2	26.45	2	26.25	25.95	0	12,149	0.00%
2021/06/22	3	25.00	0	0.00	25.10	3	12,156	0.02%
2021/06/21	2	26.15	3	26.00	25.70	-1	12,131	-0.01%
2021/06/18	2	27.40	0	27.00	26.80	2	12,212	0.02%
2021/06/17	0	26.90	4	27.01	27.00	-4	12,184	-0.03%
2021/06/11	2	26.30	0	0.00	26.45	2	12,121	0.02%
2021/06/10	5	26.84	0	26.95	26.25	5	12,153	0.04%
2021/06/09	4	26.70	4	26.85	26.95	0	12,165	0.00%
2021/06/08	0	0.00	0	25.80	26.40	0	11,988	0.00%
2021/06/07	13.1	26.37	13	26.10	25.85	0.1	11,947	0.00%
2021/06/04	0	0.00	9	25.85	26.10	-9	11,855	-0.08%
2021/06/03	2	26.45	4	25.95	25.95	-2	11,841	-0.02%
2021/06/02	2	25.50	1	25.40	25.55	1	11,831	0.01%
2021/06/01	0	0.00	2	26.80	26.20	-2	11,793	-0.02%
2021/05/31	1	26.20	9	25.97	26.50	-8	11,751	-0.07%
2021/05/28	1	26.09	7	25.46	25.55	-6	11,981	-0.05%
2021/05/27	0	0.00	2	24.30	24.30	-2	11,942	-0.02%
2021/05/26	0	0.00	0.1	23.55	23.75	-0.1	11,945	0.00%
2021/05/25	12	23.88	9	24.27	23.60	3	11,982	0.03%
2021/05/24	5	23.35	0	0.00	23.25	5	12,050	0.04%
2021/05/21	4	21.75	2	21.75	21.95	2	11,999	0.02%
2021/05/20	2	21.35	0	0.00	21.35	2	12,096	0.02%
2021/05/19	2	22.70	0	0.00	22.10	2	12,097	0.02%
2021/05/13	1	21.50	0	0.00	22.50	1	11,986	0.01%
2021/05/12	1.2	23.38	1	23.00	22.75	0.2	11,919	0.00%
2021/05/11	0.2	25.45	4	26.15	25.25	-3.9	11,737	-0.03%
2021/05/10	0	0.00	2	28.35	27.80	-2	11,608	-0.02%
2021/05/07	0	0.00	2	26.60	27.20	-2	11,453	-0.02%
2021/05/06	2	25.95	0	0.00	25.60	2	11,383	0.02%
2021/05/05	5.1	25.87	2	26.65	25.00	3.1	11,293	0.03%
2021/05/04	12.2	27.12	8	26.27	26.20	4.2	11,135	0.04%
2021/05/03	0.2	29.05	14	28.50	28.85	-13.8	10,869	-0.13%
2021/04/29	1	30.00	5	30.85	30.60	-4	10,593	-0.04%
2021/04/28	18	32.13	31	32.29	31.80	-13	10,243	-0.13%
2021/04/27	19	31.08	5	30.53	30.55	14	9,693	0.14%
2021/04/26	8	28.98	8	29.66	29.75	0	8,976	0.00%
2021/04/22	4	27.00	2	26.75	25.20	2	7,897	0.03%
2021/04/21	10	26.14	11	26.77	26.75	-1	7,743	-0.01%
2021/04/20	1	25.55	1	26.10	25.65	0	7,542	0.00%
2021/04/16	5	25.00	0	0.00	24.90	5	7,506	0.07%
2021/04/15	1	24.80	2	24.90	25.20	-1	7,505	-0.01%
2021/04/14	3	25.03	5	25.14	24.65	-2	7,507	-0.03%
2021/04/13	5	26.60	30	28.10	25.65	-25	7,429	-0.34%
2021/04/12	26	28.32	26	28.39	27.60	0	7,244	0.00%
2021/04/09	23	27.62	16	28.04	27.35	7	7,006	0.10%
2021/04/08	16	26.26	23	26.57	26.10	-7	6,539	-0.11%
2021/04/07	13.1	25.23	8	26.11	26.90	5.1	6,411	0.08%
2021/04/06	19	24.54	0	0.00	24.55	19	6,453	0.29%
2021/04/01	9	23.93	1	24.40	24.40	8	6,650	0.12%
2021/03/31	4	23.50	0	0.00	23.05	4	6,498	0.06%
2021/03/29	0	22.60	1	22.50	22.40	-1	6,634	-0.02%
2021/03/26	0	0.00	0	22.40	22.40	0	6,809	0.00%
2021/03/24	2	23.40	0	0.00	23.30	2	7,068	0.03%
2021/03/17	30	23.85	0	0.00	23.60	30	7,592	0.40%
2021/03/16	2.5	23.60	3	23.65	23.60	-0.5	7,732	-0.01%
2021/03/15	6	24.30	30	23.50	24.20	-24	7,843	-0.31%
2021/03/12	30	22.35	0	0.00	22.35	30	8,293	0.36%
2021/03/10	0	0.00	3	22.30	22.00	-3	8,925	-0.03%
2021/03/08	1	22.00	0	0.00	22.00	1	9,446	0.01%
2021/03/03	14	24.51	10	24.46	23.15	4	10,324	0.04%
2021/02/26	2	23.00	0	0.00	23.00	2	10,230	0.02%
2021/02/25	1	23.55	1	23.55	23.55	0	10,884	0.00%
2021/02/24	1	23.90	11	24.24	24.25	-10	10,966	-0.09%
2021/02/19	4	23.00	0	0.00	23.10	4	10,673	0.04%
2021/01/28	0	0.00	2	22.05	21.40	-2	10,481	-0.02%
2021/01/27	1	21.20	1	21.70	21.85	0	10,410	0.00%
2021/01/26	0	0.00	0.3	21.10	21.10	-0.3	10,385	0.00%
2021/01/20	2	21.55	0	0.00	21.00	2	10,282	0.02%
2021/01/18	0.1	21.15	0	0.00	21.50	0.1	10,283	0.00%
2021/01/15	0	22.30	1	22.40	21.90	-1	10,273	-0.01%
2021/01/14	1	23.10	1	22.70	23.25	0	10,208	0.00%
2021/01/13	2	22.63	0	0.00	22.65	2	10,221	0.02%
2021/01/06	0	0.00	1	22.65	22.75	-1	10,263	-0.01%
2021/01/05	0	0.00	1	23.70	23.70	-1	10,140	-0.01%
2021/01/04	5	24.10	2	24.05	24.00	3	10,074	0.03%
2020/12/31	1	24.50	0	0.00	24.40	1	9,957	0.01%
2020/12/30	1	25.50	1	25.10	25.10	0	9,864	0.00%
2020/12/29	17.3	25.87	7	27.07	25.00	10.3	9,700	0.11%
2020/12/28	10	25.61	15	25.58	27.10	-5	9,191	-0.05%
2020/12/25	7	24.97	10	24.78	24.65	-3	8,791	-0.03%
2020/12/24	13	25.21	3	25.18	24.60	10	8,713	0.11%
2020/12/23	0	0.00	2	24.05	24.35	-2	8,513	-0.02%
2020/12/22	3	23.85	10	24.95	23.55	-7	8,524	-0.08%
2020/12/21	15	24.81	5	24.72	24.55	10	8,407	0.12%
2020/12/18	3	24.60	0	0.00	24.25	3	8,315	0.04%
2020/12/17	1	24.05	1	23.75	23.60	0	8,165	0.00%
2020/12/16	1	23.20	1	23.00	22.95	0	7,958	0.00%
2020/12/10	5	24.00	2	23.00	23.50	3	7,593	0.04%
2020/12/09	3	24.90	9	24.77	24.65	-6	7,409	-0.08%
2020/12/08	1	25.15	14	25.14	25.30	-13	7,259	-0.18%
2020/12/07	13	24.24	10	24.50	24.50	3	6,682	0.04%
2020/12/04	0	0.00	4.5	21.52	22.30	-4.5	6,248	-0.07%
2020/12/03	7	20.69	6	21.45	20.30	1	6,111	0.02%
2020/12/02	2	21.70	3	21.80	21.45	-1	6,069	-0.02%
2020/12/01	5	20.25	4	20.81	21.40	1	6,135	0.02%
2020/11/30	4	20.58	4	20.23	20.20	0	5,683	0.00%
2020/11/27	2	19.38	2	19.85	19.95	0	5,517	0.00%
2020/11/26	10	18.90	3	19.10	19.10	7	5,195	0.13%
2020/11/25	1	18.20	0	0.00	18.15	1	4,977	0.02%
2020/11/24	6	19.70	1	19.45	18.45	5	4,843	0.10%
2020/11/20	2	17.35	5	16.75	17.30	-3	3,988	-0.08%
2020/11/19	3	16.60	0	0.00	16.55	3	3,931	0.08%
2020/11/18	0.5	16.50	0	0.00	16.45	0.5	3,954	0.01%
2020/11/16	3	16.75	3	16.60	16.60	0	4,140	0.00%
2020/11/13	3	16.50	3	16.60	16.45	0	4,152	0.00%
2020/11/12	3	16.85	3	16.75	16.50	0	4,158	0.00%
2020/11/09	0	0.00	3	17.50	17.45	-3	4,150	-0.07%
2020/11/06	3	17.45	0	0.00	17.60	3	4,154	0.07%
2020/11/04	4	17.00	4	16.84	17.25	0	4,071	0.00%
2020/11/02	3	16.85	3	16.35	16.35	0	4,136	0.00%
2020/10/30	0	0.00	1	16.75	16.70	-1	4,179	-0.02%
2020/10/29	1	17.15	0	0.00	17.15	1	4,245	0.02%
2020/10/28	1	17.85	3	17.78	17.65	-2	4,385	-0.05%
2020/10/27	2	18.00	0	0.00	17.70	2	4,427	0.05%
2020/10/23	2	19.00	0	0.00	18.90	2	4,402	0.05%
2020/10/22	2	19.45	2	19.20	18.35	0	4,398	0.00%
2020/10/20	7	20.38	8	20.18	19.85	-1	4,334	-0.02%
2020/10/19	5	18.21	3	17.77	19.05	2	4,077	0.05%
2020/10/16	2	17.55	2	17.33	17.35	0	4,197	0.00%
2020/10/15	0	0.00	5	17.64	17.55	-5	4,225	-0.12%
2020/10/14	5	17.69	3.5	17.12	17.65	1.5	4,353	0.04%
2020/10/13	3	17.15	0	0.00	17.05	3	4,797	0.06%
2020/10/08	0	0.00	0	17.20	17.20	0	4,954	0.00%
2020/10/07	5	17.84	5	17.82	17.50	0	5,256	0.00%
2020/10/05	5	16.85	5.6	16.71	16.65	-0.6	5,479	-0.01%
2020/09/30	4	15.79	6	16.55	16.45	-2	5,467	-0.04%
2020/09/29	2	16.10	1	17.10	15.55	1	5,449	0.02%
2020/09/28	5	18.25	5	17.30	17.05	0	5,473	0.00%
2020/09/10	2	9.91	6	9.90	9.80	-4	5,174	-0.08%
2020/09/07	0	0.00	0.1	10.10	10.05	-0.1	5,180	0.00%
2020/09/03	0	0.00	7	10.29	10.25	-7	5,135	-0.14%
2020/09/01	1	10.15	0	0.00	10.05	1	5,150	0.02%
2020/08/31	0	0.00	2	10.15	10.05	-2	5,140	-0.04%
2020/08/28	10	10.35	20	10.45	10.30	-10	5,215	-0.19%
2020/08/27	23	10.57	12	10.50	10.25	11	5,453	0.20%
2020/08/26	6	11.57	5	10.83	10.60	1	5,289	0.02%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/21	0	0.00	1	9.25	9.38	-1	4,749	-0.02%
2020/08/19	17	10.13	7	9.92	9.94	10	4,687	0.21%
2020/08/17	0	0.00	2	9.90	9.94	-2	4,654	-0.04%
2020/08/14	0	0.00	17	9.79	9.80	-17	4,642	-0.37%
2020/08/13	14	10.10	20	10.10	9.86	-6	4,635	-0.13%
2020/08/12	31	10.00	12	9.94	10.10	19	4,617	0.41%
2020/08/11	10	10.35	2	10.40	10.40	8	4,521	0.18%
2020/08/06	1	9.81	0	0.00	9.74	1	4,390	0.02%
2020/08/05	5	9.85	0	0.00	9.85	5	4,378	0.11%
2020/07/30	1	9.98	0	0.00	9.99	1	4,345	0.02%
2020/07/23	0.1	11.00	2	10.80	11.05	-2	4,198	-0.05%
2020/07/22	0	0.00	7	10.80	11.00	-7	4,048	-0.17%
2020/07/21	7	10.75	2	10.58	10.60	5	3,991	0.13%
2020/07/15	1	10.90	1	10.20	10.25	0	3,905	0.00%
2020/07/14	0	0.00	2	10.60	10.60	-2	3,919	-0.05%
2020/07/13	7	11.47	25	11.21	11.45	-18	3,884	-0.46%
2020/07/10	2	10.70	0	0.00	10.65	2	3,708	0.05%
2020/07/09	5	11.95	0	0.00	11.80	5	3,645	0.14%
2020/07/08	24	13.57	1	12.50	13.10	23	3,509	0.66%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/06	1	11.40	3	10.85	11.40	-2	3,002	-0.07%
2020/07/03	16	10.24	6	10.25	10.40	10	2,902	0.34%
2020/07/02	6	9.43	0	0.00	9.47	6	2,592	0.23%
2020/07/01	0	0.00	3	8.61	8.61	-3	2,418	-0.12%
2020/06/15	5	8.04	0	0.00	8.10	5	1,981	0.25%
2020/06/12	2	7.25	0	0.00	7.40	2	1,893	0.11%
2020/06/11	3	7.74	0	0.00	7.50	3	1,869	0.16%
2020/06/10	1	7.99	0	0.00	7.90	1	1,823	0.05%
2020/06/09	1	8.19	0	0.00	8.20	1	1,772	0.06%
2020/06/05	1	8.01	1	8.28	8.04	0	1,673	0.00%
2020/06/04	2	8.14	0	0.00	8.19	2	1,633	0.12%
2020/05/07	0	0.00	3	6.56	6.55	-3	1,359	-0.22%
2020/04/20	0	0.00	7	6.60	6.37	-7	1,276	-0.55%
2020/04/17	10	6.77	0	0.00	6.53	10	1,265	0.79%
2020/03/03	0	0.00	11	6.83	6.75	-11	1,419	-0.77%
2020/03/02	0	0.00	10	6.60	6.70	-10	1,393	-0.72%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/17	0	0.00	1	9.15	9.18	-1	1,170	-0.09%
2020/02/13	0	0.00	1	9.26	9.22	-1	1,171	-0.09%
2020/01/17	1	10.30	0	0.00	10.25	1	1,183	0.08%
2020/01/10	0	0.00	1	10.30	10.25	-1	1,187	-0.08%
2020/01/08	0	0.00	3	10.30	10.30	-3	1,190	-0.25%
2019/12/30	3	11.05	0	0.00	10.90	3	1,141	0.26%
2019/12/26	0	0.00	3	10.45	10.30	-3	1,070	-0.28%
2019/12/25	2	10.60	0.6	10.55	10.55	1.4	1,041	0.14%
2019/12/20	2	11.05	0	0.00	10.85	2	992	0.20%
2019/12/19	0	0.00	2	10.40	10.65	-2	869	-0.23%
2019/12/17	0	0.00	1	10.45	10.40	-1	782	-0.13%
2019/12/10	0	0.00	2	9.88	9.88	-2	679	-0.29%
2019/12/05	0	0.00	4	9.64	9.69	-4	635	-0.63%
2019/11/29	1	9.30	0	0.00	9.30	1	643	0.16%
2019/11/08	1	9.40	0	0.00	9.46	1	576	0.17%
2019/10/21	0	0.00	3	10.10	10.15	-3	676	-0.44%
2019/09/25	0	0.00	2	10.75	10.75	-2	797	-0.25%
2019/09/05	0	0.00	10	10.93	11.25	-10	842	-1.19%
2019/08/27	6	10.70	0	0.00	10.70	6	993	0.60%
2019/07/25	2	11.80	0	0.00	11.80	2	1,249	0.16%
2019/07/23	0	0.00	4	11.18	11.10	-4	1,124	-0.36%
2019/07/22	5	11.37	8	11.35	11.20	-3	1,125	-0.27%
2019/07/19	2	11.33	2	11.40	11.35	0	1,120	0.00%
2019/07/18	0	0.00	2	11.05	11.05	-2	1,080	-0.19%
2019/07/04	2	10.98	0	0.00	10.95	2	1,095	0.18%
2019/07/02	2	11.00	0	0.00	11.00	2	1,097	0.18%
2019/06/28	8	11.21	0	0.00	11.10	8	1,084	0.74%
2019/06/03	0	0.00	2	11.80	11.85	-2	996	-0.20%
2019/05/24	1	10.90	0	0.00	11.05	1	913	0.11%
2019/05/23	2	11.15	0	0.00	11.05	2	991	0.20%
2019/05/22	1	10.60	0	0.00	11.00	1	908	0.11%
2019/05/21	0	0.00	2	10.00	10.00	-2	811	-0.25%
2019/05/17	1	9.00	0	0.00	8.85	1	797	0.13%
2019/04/01	0	0.00	1	9.98	10.00	-1	653	-0.15%
2019/02/26	0	0.00	2	11.15	11.05	-2	724	-0.28%
2019/02/25	1	11.25	0	0.00	11.00	1	706	0.14%
2019/02/22	3	11.47	5	11.30	11.40	-2	666	-0.30%
2019/02/21	5	10.55	0	0.00	10.55	5	550	0.91%
2019/02/15	0	0.00	2	9.71	9.69	-2	516	-0.39%
2019/02/14	2	9.55	0	0.00	9.64	2	507	0.39%
2019/02/13	0	0.00	1	9.17	9.20	-1	493	-0.20%
2019/02/12	1	9.14	0	0.00	9.13	1	491	0.20%
2019/01/15	0	0.00	1.3	9.22	9.22	-1.3	544	-0.24%
2018/12/25	1	9.95	0	0.00	9.98	1	577	0.17%
2018/12/06	0	0.00	29	9.14	8.90	-29	456	-6.35%
2018/12/05	29	9.13	0	0.00	9.20	29	458	6.32%
2018/11/30	1	9.30	0	0.00	9.25	1	492	0.20%
2018/11/16	0	0.00	10	8.70	8.66	-10	518	-1.93%
2018/11/15	0	0.00	10	8.66	8.61	-10	520	-1.92%
2018/11/14	10	8.55	0	0.00	8.55	10	523	1.91%
2018/11/12	10	8.66	0	0.00	8.62	10	539	1.85%
2018/11/07	0	0.00	12	8.85	8.82	-12	582	-2.06%
2018/11/06	2	8.78	0	0.00	8.80	2	618	0.32%
2018/11/02	0	0.00	8	9.02	8.99	-8	662	-1.21%
2018/11/01	10	8.93	2	9.03	9.00	8	670	1.19%
2018/10/18	10	9.75	1	9.60	9.55	9	775	1.16%
2018/10/16	0	0.00	10	9.89	9.82	-10	787	-1.27%
2018/09/14	2	11.48	0	0.00	11.50	2	1,112	0.18%
2018/08/01	0	0.00	1	13.45	14.35	-1	2,596	-0.04%
2018/07/18	1	14.10	0	0.00	14.05	1	2,508	0.04%
2018/07/16	0	0.00	10	14.70	14.60	-10	2,467	-0.41%
2018/06/28	0	0.00	1	13.10	13.10	-1	2,341	-0.04%
2018/06/20	10	14.35	0	0.00	13.60	10	2,352	0.43%
2018/06/06	0	0.00	15	15.02	15.10	-15	2,157	-0.70%
2018/06/05	0	0.00	20	14.65	14.70	-20	2,088	-0.96%
2018/06/04	10	14.75	10	15.06	14.70	0	2,062	0.00%
2018/05/31	21	14.94	1	15.20	14.70	20	1,961	1.02%
2018/05/30	12	15.52	1	15.10	15.35	11	1,847	0.60%
2018/05/29	24	14.84	1	15.00	15.70	23	1,679	1.37%
2018/05/28	2	14.30	10	13.35	14.30	-8	1,306	-0.61%
2018/05/22	0	0.00	13	12.21	12.65	-13	1,056	-1.23%
2018/05/10	0	0.00	12	11.60	11.60	-12	1,137	-1.05%
2018/04/10	3	11.75	0	0.00	11.80	3	2,199	0.14%
2018/03/31	22	11.88	15	11.90	11.75	7	2,398	0.29%
2018/03/30	15	11.97	0	0.00	11.95	15	2,678	0.56%
2018/03/29	0	0.00	12	12.05	12.00	-12	2,775	-0.43%
2018/03/22	10	12.95	0	0.00	12.90	10	2,825	0.35%
2018/03/21	12	13.00	0	0.00	13.10	12	2,822	0.43%
2018/03/20	1	12.95	0	0.00	12.95	1	2,832	0.04%
2018/03/15	1	13.10	20	13.06	13.10	-19	2,871	-0.66%
2018/03/14	25	12.93	10	13.10	13.00	15	2,899	0.52%
2018/03/12	10	12.85	0	0.00	12.80	10	2,938	0.34%
2018/03/08	1	12.90	0	0.00	12.95	1	3,025	0.03%
2018/03/02	0	0.00	3	13.20	13.20	-3	3,304	-0.09%
2018/01/29	1	16.15	0	0.00	16.15	1	3,953	0.03%
2018/01/16	0	0.00	1	16.00	15.95	-1	4,929	-0.02%
2018/01/12	0	0.00	15	15.35	15.35	-15	4,914	-0.31%
2018/01/09	1	15.30	0	0.00	15.35	1	5,136	0.02%
2018/01/08	1	15.50	0	0.00	15.50	1	5,334	0.02%
2018/01/05	0	0.00	2	16.25	16.10	-2	5,345	-0.04%
2018/01/04	1	16.50	1	16.75	16.80	0	5,258	0.00%
2018/01/02	0	0.00	20	15.60	15.45	-20	5,017	-0.40%