合勤控 (3704)-凱基-五股券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(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

合勤控 (3704)籌碼相關－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	90	39.84	0	0.00	39.55	90	2,323	3.87%
2024/11/19	240.1	38.64	5	37.99	40.25	235.1	2,300	10.22%	大買/鉅額交易
2024/11/18	2	40.17	0	0.00	39.15	2	2,196	0.09%
2024/11/12	10.2	40.95	0	0.00	40.80	10.2	1,991	0.51%
2024/11/11	0.2	42.28	0	0.00	41.95	0.2	1,963	0.01%
2024/11/08	2	40.75	0	0.00	40.35	2	1,916	0.10%
2024/11/07	87	42.41	0	0.00	42.15	87	1,870	4.65%
2024/11/01	0	0.00	1	43.00	42.70	-1	1,822	-0.05%
2024/10/30	6	42.90	8.4	42.59	41.90	-2.4	1,753	-0.14%
2024/10/29	0.2	40.60	13	40.13	41.75	-12.8	1,506	-0.85%
2024/10/28	3	40.40	7	41.09	40.00	-4	1,428	-0.28%
2024/10/25	1	39.45	2	40.65	40.80	-1	1,313	-0.08%
2024/10/24	0.2	38.60	2	39.60	38.60	-1.9	1,229	-0.15%
2024/10/23	0.1	38.65	0	0.00	39.60	0.1	1,161	0.00%
2024/10/22	0	0.00	0.2	35.50	36.15	-0.2	1,088	-0.02%
2024/10/17	1	36.30	0	0.00	36.30	1	1,135	0.09%
2024/10/16	0	0.00	1	36.95	36.95	-1	1,184	-0.08%
2024/10/14	0	35.60	0	0.00	35.70	0	1,160	0.00%
2024/10/11	0.1	35.65	1	35.45	35.90	-0.9	1,156	-0.08%
2024/10/09	1	37.45	0	0.00	37.00	1	1,140	0.09%
2024/10/08	1	37.05	0	0.00	36.95	1	1,140	0.09%
2024/09/26	0.1	38.20	0	0.00	37.65	0.1	1,215	0.01%
2024/09/23	0	0.00	1	38.50	38.55	-1	1,214	-0.08%
2024/09/20	0	0.00	1	38.00	38.00	-1	1,214	-0.08%
2024/09/19	0	0.00	2	37.70	38.05	-2	1,211	-0.17%
2024/09/16	0	0.00	0.3	37.60	37.65	-0.3	1,219	-0.02%
2024/09/13	0.2	35.90	0	0.00	36.60	0.2	1,213	0.01%
2024/09/11	0.2	35.05	0	0.00	34.80	0.2	1,212	0.01%
2024/09/10	2	36.70	2	37.70	36.80	0	1,198	0.00%
2024/09/06	2	36.90	0	0.00	36.80	2	1,200	0.17%
2024/09/03	7	39.80	3	39.90	39.25	4	1,186	0.34%
2024/09/02	0	0.00	2	38.80	39.25	-2	1,128	-0.18%
2024/08/19	1	35.75	0	0.00	35.75	1	1,290	0.08%
2024/08/13	1	34.05	0	0.00	34.20	1	1,530	0.07%
2024/08/09	4	33.94	2	34.15	33.55	2	1,559	0.13%
2024/08/06	3	32.20	0	0.00	31.55	3	1,583	0.19%
2024/08/05	0	0.00	0.9	33.20	33.15	-0.9	1,562	-0.05%
2024/08/02	0.1	36.90	6	36.65	36.80	-6	1,553	-0.38%
2024/07/30	1	36.40	0	0.00	36.50	1	1,647	0.06%
2024/07/29	0.2	37.00	0	0.00	36.00	0.2	1,652	0.01%
2024/07/23	0.3	37.25	0	0.00	37.10	0.3	1,679	0.02%
2024/07/22	2.2	36.70	0	0.00	37.15	2.2	1,687	0.13%
2024/07/19	0.2	39.50	0	0.00	39.05	0.2	1,665	0.01%
2024/07/17	1	40.40	0	0.00	40.35	1	1,636	0.06%
2024/07/03	0	0.00	3	41.40	41.35	-3	1,871	-0.16%
2024/06/28	2	40.10	0	0.00	39.90	2	1,939	0.10%
2024/06/20	1	40.40	0	0.00	40.45	1	2,855	0.04%
2024/06/17	1	40.55	0	0.00	40.45	1	3,631	0.03%
2024/06/13	0	0.00	1	39.95	39.80	-1	3,752	-0.03%
2024/06/12	0	0.00	3	39.40	39.60	-3	3,814	-0.08%
2024/06/04	0	0.00	1	41.40	41.30	-1	4,030	-0.02%
2024/05/31	2	42.00	0.5	41.75	41.40	1.5	4,064	0.04%
2024/05/29	0	0.00	1	42.65	42.15	-1	4,103	-0.02%
2024/05/28	1	41.80	0	0.00	41.95	1	4,077	0.02%
2024/05/27	1	41.70	0	0.00	41.75	1	4,087	0.02%
2024/05/24	0	0.00	1	41.45	41.45	-1	4,100	-0.02%
2024/05/23	3	42.55	0	0.00	41.90	3	4,078	0.07%
2024/05/21	0	0.00	1	41.70	42.10	-1	4,007	-0.02%
2024/05/17	2	40.38	0	0.00	40.30	2	3,940	0.05%
2024/05/15	1	40.45	0	0.00	40.35	1	4,076	0.02%
2024/05/08	0.1	39.80	0	0.00	39.85	0.1	4,135	0.00%
2024/05/07	1	39.35	0	0.00	39.70	1	4,123	0.02%
2024/05/06	1	40.75	0	0.00	40.60	1	4,068	0.02%
2024/05/02	0.1	41.50	0	0.00	41.35	0.1	4,047	0.00%
2024/04/30	0.2	41.50	0	0.00	41.50	0.2	4,050	0.00%
2024/04/29	2	41.25	0	0.00	41.45	2	4,059	0.05%
2024/04/26	0.1	41.20	0	0.00	40.95	0.1	4,057	0.00%
2024/04/25	1	41.15	0	0.00	40.85	1	4,048	0.02%
2024/04/24	0.1	42.00	1	42.25	42.15	-1	4,034	-0.02%
2024/04/19	2	41.68	1	41.55	41.60	1	4,028	0.02%
2024/04/18	0.1	42.55	0	0.00	42.30	0.1	4,017	0.00%
2024/04/17	3	43.37	0	0.00	43.25	3	3,999	0.08%
2024/04/16	5	43.56	0	0.00	43.30	5	3,978	0.13%
2024/04/15	2	45.35	0	0.00	45.00	2	3,975	0.05%
2024/04/12	0	0.00	43	46.02	46.05	-43	3,967	-1.08%
2024/04/11	4	46.13	140	46.03	45.80	-136	3,955	-3.44%	大賣/鉅額交易
2024/04/10	0	0.00	71	47.10	46.60	-71	3,956	-1.79%
2024/04/08	0	0.00	2	47.75	47.60	-2	3,932	-0.05%
2024/04/03	0	0.00	1	46.25	47.60	-1	3,890	-0.03%
2024/03/29	4	47.19	0	0.00	46.65	4	3,756	0.11%
2024/03/28	3	48.52	2	49.90	48.00	1	3,645	0.03%
2024/03/27	1	47.00	8	47.76	49.35	-7	3,444	-0.20%
2024/03/26	6	46.70	0	0.00	46.05	6	3,353	0.18%
2024/03/25	6	48.15	4	48.08	47.60	2	3,316	0.06%
2024/03/22	1	50.50	0	0.00	49.70	1	3,287	0.03%
2024/03/21	1	51.20	5	49.86	50.10	-4	3,078	-0.13%
2024/03/20	4	48.30	5	49.01	48.05	-1	2,792	-0.04%
2024/03/19	1	47.30	0	0.00	47.45	1	2,750	0.04%
2024/03/14	0	0.00	12	48.01	47.70	-12	2,908	-0.41%
2024/03/13	2	48.20	14	47.33	48.00	-12	2,830	-0.42%
2024/03/08	4	44.66	0.4	44.30	44.45	3.6	2,836	0.13%
2024/03/07	0	0.00	2.2	45.15	44.80	-2.2	2,953	-0.07%
2024/03/06	2	45.70	152	45.70	45.45	-150	3,252	-4.61%	大賣/鉅額交易
2024/03/05	0	0.00	5	46.22	46.30	-5	3,515	-0.14%
2024/02/29	2	45.10	4	44.90	45.00	-2	3,766	-0.05%
2024/02/27	2	45.15	2	46.55	45.10	0	3,904	0.00%
2024/02/23	0	0.00	3	46.50	46.05	-3	3,947	-0.08%
2024/02/22	1	46.45	0	0.00	46.55	1	3,967	0.03%
2024/02/21	5	46.86	0	0.00	46.50	5	4,000	0.12%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	1	45.75	6	46.48	47.00	-5	3,987	-0.13%
2024/02/16	409.5	44.07	0	0.00	44.70	409.5	3,988	10.27%	大買/鉅額交易
2024/02/05	3	46.12	0	0.00	46.05	3	3,947	0.08%
2024/02/02	3	46.85	1	46.90	46.65	2	4,004	0.05%
2024/02/01	1	46.70	0	0.00	47.10	1	4,120	0.02%
2024/01/29	0	0.00	1	48.70	48.90	-1	4,398	-0.02%
2024/01/25	0.1	49.00	0	0.00	48.65	0.1	4,780	0.00%
2024/01/19	0.2	48.50	0	0.00	48.75	0.2	5,996	0.00%
2024/01/17	4	49.14	0	0.00	48.75	4	6,878	0.06%
2024/01/15	0.2	48.59	0	0.00	49.00	0.2	7,196	0.00%
2024/01/09	1.6	48.51	0	0.00	48.25	1.6	8,045	0.02%
2024/01/08	0.2	49.05	0	0.00	49.00	0.2	8,052	0.00%
2024/01/05	0	0.00	1	49.25	49.30	-1	8,073	-0.01%
2024/01/04	1	49.30	0	0.00	49.15	1	8,104	0.01%
2024/01/03	4	49.98	0	0.00	49.80	4	8,103	0.05%
2023/12/29	2.2	50.91	1	51.00	50.80	1.2	8,197	0.01%
2023/12/28	1.5	50.49	0	0.00	50.50	1.5	8,219	0.02%
2023/12/27	0.2	50.80	0	0.00	50.70	0.2	8,249	0.00%
2023/12/26	0.2	50.30	0	0.00	50.80	0.2	8,283	0.00%
2023/12/21	7	50.59	0	0.00	50.50	7	8,439	0.08%
2023/12/11	1	52.30	2	53.55	53.50	-1	8,671	-0.01%
2023/12/07	1	52.10	0	0.00	51.90	1	9,357	0.01%
2023/12/04	0	0.00	2	54.50	54.00	-2	10,200	-0.02%
2023/12/01	0.5	54.01	0	0.00	53.90	0.5	10,257	0.00%
2023/11/30	1	54.80	1	55.50	56.00	0	10,021	0.00%
2023/11/29	0	0.00	1	54.10	54.10	-1	9,771	-0.01%
2023/11/28	0	0.00	4	52.65	52.50	-4	9,621	-0.04%
2023/11/24	0	0.00	1	51.50	52.40	-1	9,529	-0.01%
2023/11/21	0	0.00	1	51.00	50.50	-1	9,434	-0.01%
2023/11/20	2.2	50.63	0	0.00	50.90	2.2	9,467	0.02%
2023/11/15	1	50.70	0	0.00	49.75	1	9,636	0.01%
2023/11/14	0	50.30	151	50.20	50.40	-151	9,847	-1.53%	大賣/鉅額交易
2023/11/13	1	49.20	1	49.20	49.05	0	9,868	0.00%
2023/11/09	4	49.81	5	50.04	49.65	-1	9,814	-0.01%
2023/11/08	0	0.00	1	52.00	51.90	-1	9,719	-0.01%
2023/11/07	2	51.65	2	51.85	51.80	0	9,737	0.00%
2023/11/06	2	54.90	1	53.80	53.50	1	9,628	0.01%
2023/11/02	0	0.00	1	55.50	54.50	-1	9,547	-0.01%
2023/11/01	1	54.80	2	54.45	53.60	-1	9,320	-0.01%
2023/10/31	6	55.70	10	55.06	54.60	-4	9,116	-0.04%
2023/10/30	2	54.90	0	0.00	54.50	2	8,906	0.02%
2023/10/27	5	53.80	6	54.13	54.20	-1	8,926	-0.01%
2023/10/26	3	53.40	5	52.76	53.20	-2	8,793	-0.02%
2023/10/25	14	54.14	15	54.83	53.80	-1	8,600	-0.01%
2023/10/24	6	51.98	61	51.48	52.30	-55	8,070	-0.68%
2023/10/23	0	0.00	2	51.00	49.70	-2	7,970	-0.03%
2023/10/20	4	51.48	4	51.10	51.10	0	7,969	0.00%
2023/10/19	104	50.56	3.9	51.45	51.70	100.1	7,973	1.26%	大買/
2023/10/18	97	49.25	13	49.15	49.15	84	7,759	1.08%
2023/10/17	20	48.35	0	0.00	47.80	20	7,642	0.26%
2023/10/16	0	0.00	1	46.00	46.35	-1	7,756	-0.01%
2023/10/13	3	47.17	0	0.00	46.90	3	8,279	0.04%
2023/10/12	2	47.93	0	0.00	47.70	2	8,758	0.02%
2023/10/11	4	49.13	0	0.00	48.00	4	9,279	0.04%
2023/10/05	0	0.00	3	50.47	50.10	-3	10,094	-0.03%
2023/10/04	2	48.50	0	0.00	48.30	2	10,295	0.02%
2023/10/03	0	0.00	2.1	50.27	49.00	-2.1	10,417	-0.02%
2023/10/02	5	50.48	2	50.30	50.50	3	10,622	0.03%
2023/09/28	1	50.00	0	0.00	50.00	1	10,858	0.01%
2023/09/27	3	48.73	0	0.00	48.40	3	11,149	0.03%
2023/09/26	2	50.70	0	0.00	50.10	2	11,794	0.02%
2023/09/20	0	0.00	2	50.20	50.20	-2	13,266	-0.02%
2023/09/19	1	51.70	2	51.05	51.00	-1	13,223	-0.01%
2023/09/15	1	52.80	11	52.67	52.80	-10	12,973	-0.08%
2023/09/14	0	0.00	2	54.90	54.50	-2	12,763	-0.02%
2023/09/13	7	55.00	12	54.55	54.50	-5	12,510	-0.04%
2023/09/12	13	54.86	17	55.18	55.50	-4	12,206	-0.03%
2023/09/11	2	52.40	5	52.00	51.80	-3	11,812	-0.03%
2023/09/08	1	52.20	1	52.00	52.20	0	11,697	0.00%
2023/09/07	11	51.56	1	53.00	52.00	10	11,481	0.09%
2023/09/06	2	49.40	8	49.43	50.30	-6	10,955	-0.05%
2023/09/05	1	48.55	1	48.35	48.15	0	10,788	0.00%
2023/09/01	5	46.85	2	46.95	46.95	3	10,780	0.03%
2023/08/29	0	0.00	1	46.40	46.65	-1	10,861	-0.01%
2023/08/25	2	47.40	0	0.00	47.05	2	11,119	0.02%
2023/08/24	1	48.10	17.5	48.71	48.80	-16.5	11,390	-0.14%
2023/08/23	5	49.10	2	49.20	48.25	3	11,415	0.03%
2023/08/22	0	0.00	10	48.00	47.90	-10	11,388	-0.09%
2023/08/21	0	0.00	1	47.45	46.95	-1	11,404	-0.01%
2023/08/18	10	48.02	3	47.30	46.80	7	11,447	0.06%
2023/08/11	1	50.00	0	0.00	50.00	1	11,680	0.01%
2023/08/10	1	50.00	0	0.00	50.40	1	11,659	0.01%
2023/08/09	6	51.48	6	51.88	51.80	0	11,666	0.00%
2023/08/08	10	51.60	14	51.30	51.60	-4	11,701	-0.03%
2023/08/04	4	50.50	1	50.50	50.70	3	11,766	0.03%
2023/08/02	2	50.85	10.5	52.06	51.50	-8.5	11,735	-0.07%
2023/08/01	18.2	53.70	15	55.03	53.00	3.2	11,710	0.03%
2023/07/28	7	53.26	5	53.50	53.50	2	11,278	0.02%
2023/07/27	10.1	55.30	0	0.00	54.40	10.1	11,219	0.09%
2023/07/26	5.3	56.70	8	55.59	54.80	-2.7	11,207	-0.02%
2023/07/25	0	0.00	7	56.66	55.80	-7	11,333	-0.06%
2023/07/24	10.4	56.91	10	57.30	56.70	0.4	11,244	0.00%
2023/07/21	1.1	58.41	5	57.42	57.60	-3.9	11,102	-0.04%
2023/07/20	9	59.68	4.9	59.00	59.10	4.1	11,050	0.04%
2023/07/19	0.1	59.50	4	61.28	59.30	-3.9	10,975	-0.04%
2023/07/18	19.2	64.62	30	62.32	62.00	-10.9	10,892	-0.10%
2023/07/17	25	64.67	17	65.22	65.70	8	10,605	0.08%
2023/07/14	16	60.40	10	59.89	61.80	6	10,948	0.05%
2023/07/13	11	57.74	11.3	57.30	57.30	-0.3	10,666	0.00%
2023/07/12	10.1	55.18	2	55.90	55.00	8.1	10,168	0.08%
2023/07/11	1	53.30	1	55.60	55.70	0	9,857	0.00%
2023/07/07	6.2	54.47	9.9	54.56	54.10	-3.7	9,521	-0.04%
2023/07/06	1.3	55.54	0.6	55.00	55.70	0.7	9,299	0.01%
2023/07/05	6	54.55	10	54.94	54.70	-4	9,021	-0.04%
2023/07/04	12	52.80	17.2	52.00	53.60	-5.2	8,640	-0.06%
2023/07/03	6	49.38	9.1	50.41	51.10	-3.1	7,928	-0.04%
2023/06/30	7	45.44	5	47.28	46.50	2	7,340	0.03%
2023/06/29	6	43.33	41	43.13	43.30	-35	6,640	-0.53%
2023/06/27	1	40.45	0	0.00	40.35	1	6,381	0.02%
2023/06/26	0	0.00	1	41.20	41.05	-1	6,429	-0.02%
2023/06/20	2.6	42.08	0	0.00	41.40	2.6	6,494	0.04%
2023/06/19	0.2	42.45	0	0.00	42.25	0.2	6,502	0.00%
2023/06/12	1.2	41.66	0	0.00	41.60	1.2	6,607	0.02%
2023/06/08	0.6	41.95	0	0.00	41.50	0.6	6,758	0.01%
2023/06/07	10.2	42.20	0	0.00	42.30	10.2	6,742	0.15%
2023/06/06	0.2	42.75	0	0.00	42.65	0.2	6,759	0.00%
2023/06/05	0.4	43.60	0	0.00	43.40	0.4	6,761	0.01%
2023/06/02	0	0.00	1	43.65	43.05	-1	6,782	-0.01%
2023/06/01	0.6	43.50	0	0.00	43.55	0.6	6,780	0.01%
2023/05/31	11.4	44.62	0	0.00	44.50	11.4	6,732	0.17%
2023/05/30	1	44.85	4.6	44.70	45.20	-3.6	6,569	-0.05%
2023/05/29	5	43.30	1	43.50	43.85	4	6,305	0.06%
2023/05/26	0.4	42.40	0	0.00	42.20	0.4	6,247	0.01%
2023/05/25	15	43.45	0	0.00	43.25	15	6,220	0.24%
2023/05/24	2	43.30	1	43.85	43.85	1	6,208	0.02%
2023/05/23	0	0.00	2.7	42.89	42.85	-2.7	6,152	-0.04%
2023/05/22	2	42.80	2	42.70	42.70	0	6,191	0.00%
2023/05/18	0	0.00	6	42.25	42.95	-6	6,295	-0.10%
2023/05/17	6	42.94	0	0.00	42.95	6	6,108	0.10%
2023/05/15	0.1	40.55	0	0.00	40.80	0.1	6,372	0.00%
2023/05/12	0	0.00	3	41.28	41.35	-3	6,350	-0.05%
2023/05/11	0.2	39.70	0	0.00	39.25	0.2	6,319	0.00%
2023/05/10	3	40.95	0	0.00	40.40	3	6,304	0.05%
2023/05/09	3	40.23	0	0.00	39.90	3	6,282	0.05%
2023/05/08	0	0.00	50	41.24	41.30	-50	6,264	-0.80%
2023/05/05	0	0.00	1	40.40	40.35	-1	6,243	-0.02%
2023/05/04	0	0.00	4	40.70	40.80	-4	6,627	-0.06%
2023/05/03	0.2	40.80	4	40.80	40.70	-3.8	6,891	-0.06%
2023/04/28	3.2	40.78	0	0.00	41.25	3.2	6,910	0.05%
2023/04/26	2	39.50	0	0.00	39.50	2	6,751	0.03%
2023/04/25	30	39.93	0	0.00	39.50	30	6,822	0.44%
2023/04/24	10	40.40	1	40.95	40.40	9	6,932	0.13%
2023/04/21	10.1	40.50	0	0.00	40.20	10.1	7,310	0.14%
2023/04/20	4	44.28	1	43.80	42.85	3	7,429	0.04%
2023/04/19	6	45.43	3	45.13	45.40	3	7,285	0.04%
2023/04/18	0	0.00	4.9	41.88	43.90	-4.9	6,706	-0.07%
2023/04/12	2	38.65	0	0.00	38.65	2	7,161	0.03%
2023/04/11	0	0.00	10	38.05	37.75	-10	7,120	-0.14%
2023/04/07	1	37.10	0	0.00	37.15	1	7,181	0.01%
2023/03/31	1	36.95	2	37.25	37.15	-1	7,204	-0.01%
2023/03/30	0	0.00	3	36.83	37.15	-3	7,269	-0.04%
2023/03/28	10	37.15	12	36.57	36.55	-2	7,547	-0.03%
2023/03/27	12	37.58	2	37.40	37.35	10	7,572	0.13%
2023/03/24	1	37.35	1	37.30	37.00	0	7,605	0.00%
2023/03/23	2	36.60	0.6	36.55	36.60	1.4	7,621	0.02%
2023/03/21	5	36.78	0	0.00	36.55	5	7,630	0.07%
2023/03/16	1	37.80	1	36.70	37.00	0	7,551	0.00%
2023/03/14	1	40.05	0.7	39.80	39.85	0.3	7,401	0.00%
2023/03/10	0	0.00	3	40.57	40.40	-3	7,281	-0.04%
2023/03/09	0	40.55	0	0.00	41.00	0	7,308	0.00%
2023/03/06	0	0.00	7	40.55	40.55	-7	7,721	-0.09%
2023/03/03	1	40.10	0	0.00	40.10	1	7,850	0.01%
2023/03/01	0	0.00	1	39.75	39.70	-1	7,732	-0.01%
2023/02/22	1.2	38.86	6	38.85	38.90	-4.8	7,635	-0.06%
2023/02/21	6	39.97	2	39.95	39.60	4	7,611	0.05%
2023/02/15	2	39.70	0.8	39.45	39.60	1.2	7,402	0.02%
2023/02/14	0	0.00	1.8	39.30	39.20	-1.8	7,415	-0.02%
2023/02/10	7	38.71	6	38.15	38.00	1	7,052	0.01%
2023/02/09	1	38.70	1	38.60	38.55	0	7,002	0.00%
2023/02/08	2	38.73	6	38.86	38.85	-4	6,908	-0.06%
2023/02/06	2	37.45	1	37.50	37.45	1	6,746	0.01%
2023/02/03	2	38.55	5	38.55	38.20	-3	6,678	-0.04%
2023/02/02	3	39.53	9	38.70	38.40	-6	6,569	-0.09%
2023/02/01	5	38.02	3	37.73	38.20	2	6,158	0.03%
2023/01/30	0	0.00	15	35.40	36.50	-15	5,826	-0.26%
2023/01/16	0	0.00	1	35.00	35.00	-1	5,719	-0.02%
2023/01/13	4	36.38	5	35.99	35.80	-1	5,644	-0.02%
2023/01/11	26	37.27	5	37.01	36.15	21	5,374	0.39%
2023/01/10	6	36.88	5	37.36	39.00	1	4,943	0.02%
2023/01/09	1	37.20	4.1	37.28	36.70	-3.1	4,636	-0.07%
2023/01/06	4	37.36	2	37.55	36.90	2	4,523	0.04%
2023/01/05	7.5	38.00	11	37.74	37.85	-3.5	4,255	-0.08%
2023/01/04	3	36.50	28.2	37.13	38.15	-25.2	3,886	-0.65%
2023/01/03	0.4	34.30	0	0.00	34.70	0.4	3,545	0.01%
2022/12/23	2	34.00	0	0.00	33.85	2	3,324	0.06%
2022/12/22	4	34.48	0	0.00	34.65	4	3,365	0.12%
2022/12/20	3.1	34.58	2	34.58	33.75	1.1	3,242	0.03%
2022/12/19	1	34.05	2	34.15	32.90	-1	3,099	-0.03%
2022/12/16	0.1	33.75	1	32.80	33.75	-0.9	3,065	-0.03%
2022/12/15	1	33.65	2	33.55	33.25	-1	3,035	-0.03%
2022/12/12	0	0.00	1	32.15	32.55	-1	2,978	-0.03%
2022/12/09	1	32.00	0	0.00	31.80	1	2,973	0.03%
2022/12/06	0	0.00	1	32.95	32.35	-1	2,913	-0.03%
2022/12/02	0.2	33.10	0	0.00	32.65	0.2	2,848	0.01%
2022/11/30	2	32.95	11	32.79	32.75	-9	2,764	-0.33%
2022/11/29	19	35.28	8.9	35.23	33.85	10.1	2,614	0.39%
2022/11/25	2	33.20	2	33.50	33.55	0	2,214	0.00%
2022/11/17	1	31.90	1	32.20	32.70	0	2,142	0.00%
2022/11/16	0	0.00	0.9	32.25	31.75	-0.9	2,118	-0.04%
2022/11/11	0	0.00	0.9	31.80	32.30	-0.9	2,325	-0.04%
2022/11/10	0.1	31.30	1	32.05	31.55	-0.9	2,427	-0.04%
2022/11/09	1	31.15	0.9	30.40	30.80	0.1	2,382	0.00%
2022/10/26	0	0.00	0.9	25.55	25.55	-0.9	3,006	-0.03%
2022/10/24	0	0.00	5	27.70	27.15	-5	3,106	-0.16%
2022/10/21	0	0.00	2	26.95	26.95	-2	3,171	-0.06%
2022/10/19	2	27.05	0	0.00	26.95	2	3,262	0.06%
2022/10/13	5	25.50	0	0.00	25.40	5	3,405	0.15%
2022/09/28	0	0.00	2	25.30	24.20	-2	3,449	-0.06%
2022/09/22	1	29.15	1	29.00	29.00	0	3,523	0.00%
2022/09/20	1	30.55	0	0.00	29.40	1	3,510	0.03%
2022/09/19	1	29.90	2	30.00	30.30	-1	3,437	-0.03%
2022/09/15	0	0.00	1	30.80	30.25	-1	3,375	-0.03%
2022/09/13	1	30.45	0	0.00	30.25	1	3,330	0.03%
2022/09/12	0	0.00	1	30.00	30.05	-1	3,279	-0.03%
2022/09/08	0	0.00	4	28.40	28.65	-4	3,216	-0.12%
2022/09/02	1	27.75	0	0.00	27.80	1	3,239	0.03%
2022/08/30	2	27.40	0	0.00	27.60	2	3,423	0.06%
2022/08/19	1	29.55	0	0.00	29.60	1	3,326	0.03%
2022/08/15	0	0.00	1	28.45	28.60	-1	3,200	-0.03%
2022/08/12	1	28.95	0.4	29.00	29.05	0.6	3,161	0.02%
2022/08/11	0.1	28.80	0	0.00	29.15	0.1	3,145	0.00%
2022/08/10	1	28.70	2	29.03	28.95	-1	3,098	-0.03%
2022/08/09	2.3	28.86	2	28.80	28.60	0.3	3,034	0.01%
2022/08/08	3	31.88	2	32.25	31.55	1	2,837	0.04%
2022/08/04	2	31.20	0	0.00	31.35	2	2,596	0.08%
2022/08/03	0	0.00	1	31.20	30.70	-1	2,596	-0.04%
2022/08/02	0	0.00	1	31.50	31.05	-1	2,562	-0.04%
2022/08/01	1	31.25	0	0.00	30.90	1	2,503	0.04%
2022/07/28	3	31.75	11	30.97	30.80	-8	2,583	-0.31%
2022/07/27	0	0.00	1	30.35	31.55	-1	2,420	-0.04%
2022/07/26	1	29.80	1	30.10	29.95	0	2,296	0.00%
2022/07/21	0	0.00	1	29.05	29.40	-1	2,289	-0.04%
2022/07/18	0	0.00	5	28.63	28.50	-5	2,348	-0.21%
2022/07/13	0	0.00	4	26.94	26.15	-4	2,298	-0.17%
2022/07/12	2	26.35	1	26.25	25.65	1	2,240	0.04%
2022/07/07	0	0.00	4	24.90	25.25	-4	2,166	-0.18%
2022/07/05	4	23.60	1	23.75	23.70	3	2,173	0.14%
2022/07/01	6	24.01	6	24.98	24.00	0	2,161	0.00%
2022/06/30	1	26.70	0	0.00	26.60	1	2,117	0.05%
2022/06/28	0	0.00	1	28.20	27.75	-1	2,119	-0.05%
2022/06/23	0	0.00	2	27.35	27.30	-2	2,147	-0.09%
2022/06/20	1	26.70	1	26.25	25.85	0	2,193	0.00%
2022/06/15	0	0.00	5	28.20	27.90	-5	2,170	-0.23%
2022/06/13	5	27.20	0	0.00	27.00	5	2,219	0.23%
2022/06/08	2	29.43	2	29.38	29.40	0	2,176	0.00%
2022/06/01	0	0.00	5	27.98	27.80	-5	2,160	-0.23%
2022/05/31	0	0.00	5	27.55	27.65	-5	2,190	-0.23%
2022/05/27	0	0.00	5	27.18	27.00	-5	2,214	-0.23%
2022/05/25	0	0.00	2	27.00	27.10	-2	2,248	-0.09%
2022/05/24	0	0.00	5	27.00	26.65	-5	2,302	-0.22%
2022/05/17	0	0.00	2	26.80	26.80	-2	2,583	-0.08%
2022/05/16	5	26.05	0	0.00	26.20	5	2,621	0.19%
2022/05/13	0	0.00	2	25.85	25.90	-2	2,675	-0.07%
2022/05/12	5	25.74	3	26.15	25.35	2	2,734	0.07%
2022/05/11	16	26.77	0	0.00	26.50	16	2,736	0.58%
2022/05/09	2	28.65	1	29.30	28.60	1	2,767	0.04%
2022/05/06	10	30.40	0	0.00	30.40	10	2,848	0.35%
2022/05/05	2	31.08	2	30.58	30.40	0	2,806	0.00%
2022/04/27	3	27.70	0	0.00	27.90	3	2,779	0.11%
2022/04/25	3	29.13	0	0.00	29.00	3	2,756	0.11%
2022/04/22	5	30.25	10	30.45	31.10	-5	2,748	-0.18%
2022/04/21	10	30.35	5	30.27	30.30	5	2,660	0.19%
2022/04/19	4	28.63	0	0.00	28.40	4	2,674	0.15%
2022/04/15	3	28.80	0	0.00	28.85	3	2,795	0.11%
2022/04/11	4	28.61	0	0.00	28.50	4	3,066	0.13%
2022/03/25	5	30.50	10	30.60	30.55	-5	4,065	-0.12%
2022/03/22	10	29.65	4	29.45	29.60	6	5,160	0.12%
2022/03/18	0	0.00	1	29.20	29.15	-1	6,652	-0.02%
2022/03/09	1	30.00	0	0.00	30.05	1	7,954	0.01%
2022/02/25	0	0.00	5	32.20	31.95	-5	9,310	-0.05%
2022/02/24	0	0.00	1	32.15	32.00	-1	9,520	-0.01%
2022/02/23	4	33.69	4	33.46	33.55	0	9,934	0.00%
2022/02/21	0	0.00	3	33.73	33.70	-3	10,033	-0.03%
2022/02/18	0	0.00	2	34.10	34.20	-2	10,244	-0.02%
2022/02/14	0	0.00	2	32.55	32.75	-2	11,359	-0.02%
2022/02/08	1	31.95	1	31.60	32.50	0	12,135	0.00%
2022/02/07	0	0.00	6	31.00	31.10	-6	12,402	-0.05%
2022/01/24	3	29.37	2	30.10	30.15	1	14,080	0.01%
2022/01/21	8	30.14	2	30.30	29.80	6	14,235	0.04%
2022/01/20	2	31.60	0	0.00	31.50	2	14,716	0.01%
2022/01/18	1	32.00	0	0.00	31.50	1	15,224	0.01%
2022/01/17	1	31.85	0	0.00	32.40	1	15,327	0.01%
2022/01/13	3	31.90	0	0.00	31.90	3	15,254	0.02%
2022/01/11	0	0.00	1	32.70	32.15	-1	15,146	-0.01%
2022/01/10	0	0.00	7	33.44	33.85	-7	15,075	-0.05%
2022/01/07	3	32.50	2	32.90	32.95	1	15,020	0.01%
2022/01/06	7	33.38	0	0.00	33.10	7	14,936	0.05%
2022/01/05	5	34.30	3	34.17	34.20	2	14,838	0.01%
2022/01/04	2	34.80	0	0.00	34.80	2	14,758	0.01%
2022/01/03	1	35.25	1	34.90	34.85	0	14,717	0.00%
2021/12/30	5	35.27	7	35.19	35.05	-2	14,674	-0.01%
2021/12/29	5	36.00	15	36.36	35.85	-10	14,539	-0.07%
2021/12/28	2	35.30	1	34.65	34.80	1	14,164	0.01%
2021/12/27	1	34.10	0	0.00	34.30	1	14,043	0.01%
2021/12/23	0	0.00	2	34.50	34.35	-2	13,924	-0.01%
2021/12/22	0	0.00	2	34.40	34.45	-2	13,856	-0.01%
2021/12/21	2	34.40	11	34.52	34.60	-9	13,780	-0.07%
2021/12/20	7	35.46	2	35.30	34.85	5	13,655	0.04%
2021/12/17	29	37.05	19	36.64	34.80	10	13,513	0.07%
2021/12/16	4	37.49	12	36.35	36.40	-8	12,900	-0.06%
2021/12/15	35	36.63	43	37.30	37.15	-8	12,473	-0.06%
2021/12/14	53	35.90	44	36.12	35.55	9	11,620	0.08%
2021/12/13	24	35.56	35	35.30	36.95	-11	10,959	-0.10%
2021/12/10	11	34.04	1	34.00	34.35	10	10,117	0.10%
2021/12/08	1	32.95	0	0.00	32.40	1	9,717	0.01%
2021/12/07	2	32.75	0	0.00	32.70	2	9,647	0.02%
2021/12/06	3	31.95	1	32.05	31.90	2	9,585	0.02%
2021/12/02	4	32.28	0	0.00	32.00	4	9,513	0.04%
2021/12/01	1	33.15	0	0.00	33.00	1	9,401	0.01%
2021/11/30	3	34.53	5	34.68	33.85	-2	9,268	-0.02%
2021/11/29	0	0.00	2	33.78	33.90	-2	8,606	-0.02%
2021/11/25	1	32.65	0	0.00	32.50	1	8,207	0.01%
2021/11/24	0	0.00	10	32.49	32.50	-10	8,124	-0.12%
2021/11/23	3	33.70	0	0.00	32.90	3	8,030	0.04%
2021/11/22	34	34.06	45	34.01	34.50	-11	7,800	-0.14%
2021/11/19	4	32.40	2	32.80	32.70	2	7,347	0.03%
2021/11/17	1	33.55	4	33.18	32.95	-3	7,145	-0.04%
2021/11/16	19	33.53	9	33.48	33.25	10	6,923	0.14%
2021/11/15	1	31.80	6	33.36	33.60	-5	6,507	-0.08%
2021/11/12	2	32.20	1	32.85	32.00	1	6,142	0.02%
2021/11/11	5	33.19	7	33.44	33.65	-2	5,978	-0.03%
2021/11/10	1	32.25	15	32.00	32.15	-14	5,654	-0.25%
2021/11/08	12	32.23	2	32.55	31.85	10	5,313	0.19%
2021/11/05	12	31.79	7	32.01	31.70	5	5,067	0.10%
2021/11/04	5	33.25	5	33.55	33.40	0	4,765	0.00%
2021/11/03	19	33.48	12	34.02	34.00	7	4,395	0.16%
2021/11/02	4	33.00	1	32.70	32.45	3	3,723	0.08%
2021/11/01	1	30.70	4	30.96	31.80	-3	2,947	-0.10%
2021/10/29	2	30.85	9	30.64	31.20	-7	2,662	-0.26%
2021/10/28	19	30.41	14	30.39	30.65	5	2,475	0.20%
2021/10/27	0	0.00	13	29.73	30.10	-13	1,917	-0.68%
2021/10/26	3	27.28	1	26.55	27.40	2	1,606	0.12%
2021/10/25	0	0.00	1	26.70	26.65	-1	1,444	-0.07%
2021/10/12	0	0.00	1	24.15	24.10	-1	1,503	-0.07%
2021/10/07	0	0.00	28	23.95	23.85	-28	1,536	-1.82%
2021/10/04	2	23.15	0	0.00	22.65	2	1,662	0.12%
2021/10/01	4	24.13	0	0.00	23.95	4	1,650	0.24%
2021/09/30	22	25.19	22	25.05	25.10	0	1,666	0.00%
2021/09/29	10	24.15	0	0.00	24.25	10	1,702	0.59%
2021/09/28	0	0.00	3	24.55	24.55	-3	1,722	-0.17%
2021/09/27	0	0.00	10	24.45	24.40	-10	1,734	-0.58%
2021/09/24	0	0.00	10	23.85	24.05	-10	1,784	-0.56%
2021/09/23	2	23.40	0	0.00	23.60	2	1,804	0.11%
2021/09/22	1	23.20	0	0.00	23.35	1	1,861	0.05%
2021/09/13	0	0.00	2	24.05	24.00	-2	2,025	-0.10%
2021/09/08	2	23.45	0	0.00	23.40	2	2,125	0.09%
2021/09/02	1	25.20	0	0.00	25.30	1	2,216	0.05%
2021/08/25	1	26.15	0	0.00	26.10	1	2,439	0.04%
2021/08/23	0	0.00	5	25.60	25.65	-5	2,507	-0.20%
2021/08/18	1	23.80	0	0.00	25.00	1	2,640	0.04%
2021/08/16	0	0.00	6	24.35	24.45	-6	2,662	-0.23%
2021/08/13	1	25.25	0	0.00	25.20	1	2,678	0.04%
2021/08/11	3	25.85	0	0.00	25.70	3	2,758	0.11%
2021/08/09	0	0.00	10	26.50	26.10	-10	2,876	-0.35%
2021/08/06	0	0.00	1	26.50	26.35	-1	2,954	-0.03%
2021/08/05	3	26.73	0	0.00	26.65	3	3,094	0.10%
2021/08/03	10	27.15	0	0.00	27.10	10	3,451	0.29%
2021/07/30	1	27.20	0	0.00	27.25	1	3,589	0.03%
2021/07/28	4	27.40	0	0.00	27.50	4	3,747	0.11%
2021/07/26	1	28.80	0	0.00	28.85	1	4,037	0.02%
2021/07/23	6	28.53	0	0.00	28.60	6	4,247	0.14%
2021/07/22	0	0.00	6	28.85	28.40	-6	4,455	-0.13%
2021/07/21	2	27.70	6	27.55	27.55	-4	4,773	-0.08%
2021/07/20	1	28.30	0	0.00	28.20	1	4,992	0.02%
2021/07/16	0	0.00	15	28.88	28.85	-15	5,912	-0.25%
2021/07/15	0	0.00	11	28.79	28.80	-11	6,130	-0.18%
2021/07/14	3	27.95	5	28.10	28.55	-2	6,282	-0.03%
2021/07/13	24	28.69	10	28.40	28.40	14	6,402	0.22%
2021/07/12	0	0.00	5	28.25	29.00	-5	6,794	-0.07%
2021/07/09	6	27.77	0	0.00	27.70	6	6,978	0.09%
2021/07/08	4	28.23	0	0.00	28.10	4	7,150	0.06%
2021/07/07	5	28.50	0	0.00	28.10	5	7,468	0.07%
2021/07/06	5	28.99	0	0.00	28.65	5	7,592	0.07%
2021/07/01	3	28.88	0	0.00	28.60	3	8,446	0.04%
2021/06/30	8	29.61	0	0.00	29.35	8	8,485	0.09%
2021/06/29	8	29.91	3	30.00	29.70	5	8,611	0.06%
2021/06/25	7	30.57	0	0.00	30.20	7	8,719	0.08%
2021/06/24	0	0.00	4	30.55	30.40	-4	8,839	-0.05%
2021/06/18	3	30.35	0	0.00	30.20	3	9,240	0.03%
2021/06/16	0	0.00	1	30.55	29.95	-1	10,440	-0.01%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/11	1	30.00	4	30.10	29.85	-3	11,596	-0.03%
2021/06/10	1	30.30	0	0.00	30.30	1	11,688	0.01%
2021/06/04	0	0.00	20	30.10	29.90	-20	11,870	-0.17%
2021/06/01	2	31.28	1	30.95	30.90	1	12,057	0.01%
2021/05/31	0	0.00	2	31.15	31.15	-2	12,112	-0.02%
2021/05/28	0	0.00	3	30.65	30.55	-3	12,145	-0.02%
2021/05/27	0	0.00	1	29.90	29.75	-1	12,171	-0.01%
2021/05/25	1	29.60	0	0.00	29.50	1	12,202	0.01%
2021/05/24	0	0.00	3	28.50	29.10	-3	12,254	-0.02%
2021/05/20	0	0.00	1	28.70	27.55	-1	12,445	-0.01%
2021/05/19	10	27.85	0	0.00	28.10	10	12,562	0.08%
2021/05/18	2	27.35	4	27.25	27.65	-2	12,706	-0.02%
2021/05/17	0	0.00	2	24.75	25.15	-2	12,748	-0.02%
2021/05/14	1	27.50	2	27.90	27.25	-1	12,678	-0.01%
2021/05/13	16	26.90	0	0.00	27.40	16	12,643	0.13%
2021/05/12	6	27.33	20	28.30	27.25	-14	12,565	-0.11%
2021/05/11	12	30.39	22	30.76	30.25	-10	12,569	-0.08%
2021/05/07	2	33.85	4	33.43	34.90	-2	12,601	-0.02%
2021/05/06	7	33.01	2	32.65	32.50	5	12,671	0.04%
2021/05/05	3	34.28	2	34.60	34.30	1	12,613	0.01%
2021/05/04	19	34.48	2	33.90	34.15	17	12,701	0.13%
2021/05/03	7	36.93	3	36.68	35.85	4	12,767	0.03%
2021/04/29	40	38.97	10	38.60	38.40	30	12,792	0.23%
2021/04/28	35	40.62	6	40.37	40.25	29	12,866	0.23%
2021/04/27	17	40.65	3	40.82	40.85	14	13,042	0.11%
2021/04/26	5	40.16	13	40.39	40.25	-8	13,061	-0.06%
2021/04/23	10	39.87	0	0.00	39.70	10	13,285	0.08%
2021/04/22	19	40.94	30	40.86	40.10	-11	13,773	-0.08%
2021/04/21	3	40.38	30	39.87	39.85	-27	14,141	-0.19%
2021/04/20	0	0.00	2	39.35	39.60	-2	14,373	-0.01%
2021/04/19	6	39.00	8	39.08	38.75	-2	15,418	-0.01%
2021/04/16	41	40.19	16	39.93	39.55	25	15,814	0.16%
2021/04/15	25	39.90	11	39.91	39.95	14	16,479	0.08%
2021/04/13	1	38.50	20	39.38	38.30	-19	16,968	-0.11%
2021/04/12	0	0.00	1	38.55	38.40	-1	16,948	-0.01%
2021/04/09	0	0.00	5	39.08	39.25	-5	17,440	-0.03%
2021/04/08	45	40.26	7	39.61	40.30	38	17,428	0.22%
2021/04/07	1	37.65	6	37.88	38.25	-5	17,461	-0.03%
2021/04/06	2	37.75	8	37.43	37.45	-6	18,866	-0.03%
2021/04/01	0	0.00	10	37.49	37.10	-10	19,334	-0.05%
2021/03/31	11	37.90	20	37.95	37.85	-9	19,722	-0.05%
2021/03/30	2	37.70	0	0.00	37.60	2	20,714	0.01%
2021/03/29	2	37.50	1	37.50	37.50	1	21,509	0.00%
2021/03/26	10	36.50	0	0.00	36.40	10	22,311	0.04%
2021/03/25	4	35.76	3	36.30	35.65	1	23,830	0.00%
2021/03/24	8	35.81	2	36.05	35.80	6	25,025	0.02%
2021/03/23	19	36.83	2	36.05	36.15	17	26,093	0.07%
2021/03/22	14	38.08	0	0.00	37.80	14	26,222	0.05%
2021/03/19	17	40.41	17	40.29	39.60	0	26,119	0.00%
2021/03/18	33	38.93	18.2	38.99	40.25	14.9	25,229	0.06%
2021/03/17	2	36.20	26	36.49	36.60	-24	24,370	-0.10%
2021/03/16	3	35.95	1	36.30	35.55	2	24,299	0.01%
2021/03/15	0	0.00	1	36.00	35.70	-1	24,270	0.00%
2021/03/12	0	0.00	3	35.70	35.80	-3	24,381	-0.01%
2021/03/11	10	34.71	6	35.18	35.95	4	24,502	0.02%
2021/03/10	2	34.45	15	34.17	34.30	-13	24,678	-0.05%
2021/03/09	16	33.24	1	33.10	33.10	15	24,846	0.06%
2021/03/08	5	35.15	6	36.06	34.95	-1	24,903	0.00%
2021/03/05	9	35.46	0	0.00	35.15	9	24,949	0.04%
2021/03/04	26	36.51	9	37.11	36.05	17	24,957	0.07%
2021/03/03	11	36.00	9	36.31	37.15	2	24,939	0.01%
2021/03/02	6	36.15	2	37.25	36.05	4	24,992	0.02%
2021/02/26	0	0.00	15	36.51	37.00	-15	25,014	-0.06%
2021/02/25	6	36.78	6	37.04	36.65	0	25,031	0.00%
2021/02/24	10	37.47	0	0.00	37.10	10	25,043	0.04%
2021/02/23	9	38.21	2	38.20	37.80	7	25,055	0.03%
2021/02/22	3	37.77	2	37.70	37.75	1	24,986	0.00%
2021/02/19	2	38.10	0	0.00	38.25	2	24,870	0.01%
2021/02/18	0	0.00	8	37.29	38.20	-8	24,740	-0.03%
2021/02/17	1	36.35	0	0.00	36.45	1	24,585	0.00%
2021/02/05	1	35.40	1	35.60	35.60	0	24,497	0.00%
2021/02/03	2	35.80	0	0.00	36.00	2	24,549	0.01%
2021/02/02	6	35.84	0	0.00	35.70	6	24,531	0.02%
2021/02/01	12	34.50	2	34.75	35.45	10	24,415	0.04%
2021/01/29	6	35.89	1	36.65	35.50	5	24,313	0.02%
2021/01/27	0	0.00	6	36.50	36.10	-6	24,017	-0.02%
2021/01/26	11	36.28	3	36.10	36.05	8	23,964	0.03%
2021/01/22	1	36.20	1	35.70	37.45	0	23,720	0.00%
2021/01/21	15	37.18	10	37.28	36.75	5	23,559	0.02%
2021/01/20	8	37.06	23	37.23	36.50	-15	23,326	-0.06%
2021/01/19	34	38.79	6	39.03	38.15	28	23,052	0.12%
2021/01/18	6	39.31	2	39.50	39.00	4	22,831	0.02%
2021/01/15	13	41.50	0	0.00	41.00	13	22,491	0.06%
2021/01/14	25	44.31	17	44.33	43.50	8	22,488	0.04%
2021/01/13	5	42.16	4	42.05	41.70	1	21,737	0.00%
2021/01/12	23	42.85	29	42.42	42.85	-6	21,315	-0.03%
2021/01/11	19	41.56	12	41.86	42.65	7	20,131	0.03%
2021/01/08	60	42.20	60	41.94	40.55	0	19,633	0.00%
2021/01/07	8	39.55	11	39.29	39.80	-3	18,574	-0.02%
2021/01/06	38	39.53	28	38.36	38.55	10	18,306	0.05%
2021/01/05	1	39.65	4	39.90	40.35	-3	18,040	-0.02%
2021/01/04	24	40.36	31	40.21	40.75	-7	17,867	-0.04%
2020/12/31	13	38.50	27	38.31	38.15	-14	17,309	-0.08%
2020/12/30	13	38.67	10	38.67	38.35	3	17,109	0.02%
2020/12/29	30	37.84	26	38.94	38.25	4	16,723	0.02%
2020/12/28	20	36.12	6	36.43	36.00	14	15,251	0.09%
2020/12/25	6	36.72	9	36.37	36.65	-3	14,758	-0.02%
2020/12/24	7	36.16	17	36.40	36.25	-10	14,288	-0.07%
2020/12/23	19	35.19	22	35.13	36.05	-3	13,292	-0.02%
2020/12/22	6	34.28	10	34.33	32.80	-4	12,574	-0.03%
2020/12/21	73	33.74	68	33.41	33.55	5	11,724	0.04%
2020/12/18	6	32.63	26	32.92	33.25	-20	10,285	-0.19%
2020/12/17	9	28.93	22	29.73	30.25	-13	9,150	-0.14%
2020/12/16	0	0.00	12	27.18	27.50	-12	8,098	-0.15%
2020/12/15	19	26.11	1	25.30	25.00	18	7,823	0.23%
2020/12/14	0	0.00	2	25.93	26.25	-2	7,915	-0.03%
2020/12/11	0	0.00	2	25.25	25.85	-2	7,962	-0.03%
2020/12/09	5	26.80	0	0.00	26.85	5	8,019	0.06%
2020/12/08	2	26.55	0	0.00	26.90	2	8,289	0.02%
2020/12/07	0	0.00	1	26.25	26.10	-1	8,353	-0.01%
2020/12/04	4	27.75	2	27.33	27.05	2	8,439	0.02%
2020/12/03	3	26.40	10	26.90	27.00	-7	8,639	-0.08%
2020/12/02	0	0.00	1	25.90	26.10	-1	9,256	-0.01%
2020/12/01	0	0.00	11	25.23	25.75	-11	9,645	-0.11%
2020/11/30	2	25.28	0	0.00	25.25	2	10,792	0.02%
2020/11/27	0	0.00	4	25.15	25.25	-4	11,261	-0.04%
2020/11/24	1	24.60	0	0.00	24.65	1	11,937	0.01%
2020/11/23	1	25.15	0	0.00	25.15	1	12,474	0.01%
2020/11/20	4	24.73	2	24.65	24.80	2	12,444	0.02%
2020/11/19	0	0.00	8	24.46	24.15	-8	12,460	-0.06%
2020/11/18	0	0.00	3	24.35	24.15	-3	12,477	-0.02%
2020/11/16	1	23.85	0	0.00	24.20	1	12,779	0.01%
2020/11/13	0	0.00	1	24.30	24.15	-1	13,225	-0.01%
2020/11/12	1	23.90	0	0.00	23.80	1	13,343	0.01%
2020/11/05	3	23.15	0	0.00	23.05	3	13,431	0.02%
2020/11/04	0	0.00	2	23.20	23.35	-2	13,422	-0.01%
2020/11/03	2	23.20	0	0.00	23.25	2	13,424	0.01%
2020/10/29	3	23.15	0	0.00	23.20	3	13,389	0.02%
2020/10/26	3	24.00	0	0.00	23.65	3	13,214	0.02%
2020/10/23	1	24.10	2	24.00	24.00	-1	13,074	-0.01%
2020/10/22	12	25.33	4	25.00	24.25	8	12,983	0.06%
2020/10/21	7	25.59	2	26.40	26.55	5	12,328	0.04%
2020/10/20	0	0.00	4	24.05	24.15	-4	11,968	-0.03%
2020/10/15	1	24.70	1	24.50	24.30	0	11,933	0.00%
2020/10/13	3	23.65	3	23.95	23.95	0	11,794	0.00%
2020/10/12	0	0.00	6	25.58	25.35	-6	11,516	-0.05%
2020/10/08	2	25.25	3	25.33	25.30	-1	11,438	-0.01%
2020/10/07	2	25.30	1	25.30	25.50	1	11,380	0.01%
2020/10/05	5	24.30	0	0.00	24.50	5	11,213	0.04%
2020/09/25	0	0.00	1	23.85	23.55	-1	11,270	-0.01%
2020/09/24	12	24.69	1	24.45	24.40	11	11,254	0.10%
2020/09/23	0	0.00	1	25.20	25.10	-1	11,214	-0.01%
2020/09/22	1	24.70	0	0.00	24.70	1	11,382	0.01%
2020/09/21	0	0.00	1	25.90	25.30	-1	11,615	-0.01%
2020/09/17	2	25.68	0	0.00	26.20	2	11,488	0.02%
2020/09/16	0	0.00	5	25.05	25.05	-5	11,234	-0.04%
2020/09/15	3	24.70	0	0.00	24.60	3	11,118	0.03%
2020/09/14	0	0.00	1	24.60	24.80	-1	11,016	-0.01%
2020/09/11	6	25.22	15	25.12	25.00	-9	10,845	-0.08%
2020/09/10	0	0.00	2	26.85	26.75	-2	10,497	-0.02%
2020/09/09	2	26.15	3	26.40	26.85	-1	10,275	-0.01%
2020/09/08	1	27.45	3	26.90	26.80	-2	10,047	-0.02%
2020/09/07	110	27.83	112	26.69	26.55	-2	9,623	-0.02%	大買/大賣/
2020/09/04	18	26.94	15	27.00	26.50	3	8,815	0.03%
2020/09/03	24	25.39	28	26.55	27.05	-4	8,244	-0.05%
2020/09/02	16	24.15	9	24.90	24.90	7	7,000	0.10%
2020/09/01	7	22.70	8	22.88	22.65	-1	6,496	-0.02%
2020/08/28	0	0.00	3	21.15	21.90	-3	6,041	-0.05%
2020/08/27	3	21.40	35	21.82	21.90	-32	5,673	-0.56%
2020/08/26	0	0.00	13	20.18	19.95	-13	5,067	-0.26%
2020/08/24	0	0.00	1	19.75	19.85	-1	4,915	-0.02%
2020/08/21	5	18.85	10	19.43	19.55	-5	4,886	-0.10%
2020/08/20	12	18.91	1	19.25	18.85	11	4,963	0.22%
2020/08/19	5	20.57	7	20.84	20.90	-2	4,736	-0.04%
2020/08/17	5	19.10	0	0.00	18.80	5	4,145	0.12%
2020/08/05	1	18.05	0	0.00	18.00	1	4,059	0.02%
2020/08/04	1	18.10	1	18.05	18.00	0	4,081	0.00%
2020/08/03	0	0.00	2	17.65	17.80	-2	4,062	-0.05%
2020/07/29	2	16.80	0	0.00	16.75	2	4,108	0.05%
2020/07/27	0	0.00	1	17.65	17.00	-1	4,220	-0.02%
2020/07/24	1	18.20	2	17.78	17.45	-1	4,293	-0.02%
2020/07/22	3	18.00	0	0.00	18.05	3	4,288	0.07%
2020/07/08	0	0.00	6	18.92	18.70	-6	4,216	-0.14%
2020/07/07	2	18.20	0	0.00	18.05	2	4,145	0.05%
2020/07/06	1	19.10	6	18.88	18.80	-5	4,142	-0.12%
2020/07/01	15	19.24	8	18.84	18.65	7	3,990	0.18%
2020/06/30	19	18.59	16	17.89	18.60	3	3,672	0.08%
2020/06/29	3	16.90	0	0.00	16.95	3	3,300	0.09%
2020/06/24	0	0.00	1	16.20	16.20	-1	3,206	-0.03%
2020/06/19	1	16.60	0	0.00	16.20	1	3,221	0.03%
2020/06/16	0	0.00	1	16.10	16.20	-1	3,229	-0.03%
2020/06/15	4	16.01	1	15.85	15.85	3	3,309	0.09%
2020/06/10	0	0.00	4	17.21	17.45	-4	3,377	-0.12%
2020/06/09	1	17.00	0	0.00	16.70	1	3,350	0.03%
2020/06/08	0	0.00	2	17.18	17.05	-2	3,396	-0.06%
2020/06/05	1	17.00	1	17.30	17.05	0	3,375	0.00%
2020/06/04	2	17.15	1	17.15	17.00	1	3,470	0.03%
2020/06/02	1	16.60	10	16.70	16.70	-9	3,385	-0.27%
2020/06/01	5	16.55	0	0.00	16.55	5	3,382	0.15%
2020/05/28	5	16.30	0	0.00	16.20	5	3,425	0.15%
2020/05/27	1	16.60	14	16.88	16.75	-13	3,387	-0.38%
2020/05/26	10	16.05	0	0.00	15.95	10	3,206	0.31%
2020/05/25	2	16.05	0	0.00	16.05	2	3,187	0.06%
2020/05/22	1	16.40	0	0.00	16.05	1	3,160	0.03%
2020/05/21	2	16.60	1	16.75	16.65	1	3,123	0.03%
2020/05/04	0	0.00	20	15.30	15.45	-20	2,765	-0.72%
2020/04/30	3	16.00	1	16.20	15.80	2	2,776	0.07%
2020/04/29	1	15.40	0	0.00	15.85	1	2,673	0.04%
2020/04/24	0	0.00	1	14.35	14.15	-1	2,632	-0.04%
2020/04/23	11	13.47	0	0.00	13.65	11	2,656	0.41%
2020/04/15	0	0.00	10	14.00	14.10	-10	2,565	-0.39%
2020/04/14	10	14.16	0	0.00	14.10	10	2,568	0.39%
2020/04/08	0	0.00	10	13.75	14.30	-10	2,552	-0.39%
2020/04/07	10	12.70	0	0.00	13.00	10	2,466	0.41%
2020/03/27	10	12.40	12	12.71	12.10	-2	2,434	-0.08%
2020/03/26	10	12.20	0	0.00	12.50	10	2,420	0.41%
2020/03/25	0	0.00	10	12.61	12.45	-10	2,416	-0.41%
2020/03/24	12	12.25	0	0.00	12.25	12	2,414	0.50%
2020/03/19	0	0.00	2	11.45	11.15	-2	2,494	-0.08%
2020/03/16	0	0.00	9	11.50	11.15	-9	2,229	-0.40%
2020/03/12	1	14.40	0	0.00	13.65	1	2,133	0.05%
2020/03/11	1	15.50	0	0.00	15.15	1	2,112	0.05%
2020/03/09	0	0.00	10	16.00	15.40	-10	1,976	-0.51%
2020/03/05	10	16.85	0	0.00	16.70	10	1,966	0.51%
2020/03/03	10	16.65	0	0.00	16.70	10	1,944	0.51%
2020/02/27	2	16.00	0	0.00	15.60	2	2,040	0.10%
2020/02/25	0	0.00	10	15.90	16.25	-10	2,029	-0.49%
2020/02/20	5	16.75	8	16.95	16.70	-3	2,014	-0.15%
2020/02/19	5	16.85	0	0.00	16.85	5	2,026	0.25%
2020/02/18	1	16.55	0	0.00	16.70	1	2,026	0.05%
2020/02/13	1	16.75	0	0.00	16.90	1	1,994	0.05%
2020/02/12	0	0.00	20	16.40	16.45	-20	2,017	-0.99%
2020/02/11	10	16.20	0	0.00	16.20	10	2,032	0.49%
2020/02/06	10	16.90	0	0.00	16.75	10	2,075	0.48%
2020/01/30	10	17.70	0	0.00	17.60	10	1,960	0.51%
2020/01/17	2	20.00	32	19.88	19.70	-30	1,923	-1.56%
2020/01/16	1	19.15	0	0.00	19.10	1	1,832	0.05%
2020/01/13	10	19.10	0	0.00	19.10	10	1,921	0.52%
2020/01/09	10	19.20	0	0.00	19.10	10	1,935	0.52%
2020/01/08	10	19.40	0	0.00	19.00	10	1,974	0.51%
2020/01/07	0	0.00	1	19.25	19.20	-1	2,007	-0.05%
2020/01/03	0	0.00	13	20.76	20.25	-13	2,010	-0.65%
2019/12/31	1	20.50	1	20.40	20.20	0	1,940	0.00%
2019/12/20	10	20.00	0	0.00	20.00	10	2,001	0.50%
2019/12/19	0	0.00	3	20.15	20.15	-3	2,022	-0.15%
2019/12/18	1	20.80	11	20.58	20.45	-10	2,031	-0.49%
2019/12/09	0	0.00	10	19.80	19.55	-10	2,147	-0.47%
2019/12/05	10	19.25	0	0.00	19.00	10	2,288	0.44%
2019/12/04	2	18.90	30	18.98	19.05	-28	2,646	-1.06%
2019/12/03	3	19.05	0	0.00	19.05	3	2,790	0.11%
2019/12/02	5	19.15	0	0.00	19.20	5	2,805	0.18%
2019/11/29	0	0.00	20	19.54	19.35	-20	2,885	-0.69%
2019/11/28	10	20.00	0	0.00	19.90	10	2,901	0.34%
2019/11/27	3	20.30	0	0.00	20.00	3	2,957	0.10%
2019/11/26	1	20.20	11	20.56	20.10	-10	2,957	-0.34%
2019/11/20	10	19.25	0	0.00	19.30	10	2,994	0.33%
2019/11/19	0	0.00	5	19.47	19.45	-5	3,052	-0.16%
2019/11/18	5	19.15	5	19.65	19.70	0	3,147	0.00%
2019/11/15	0	0.00	2	19.10	19.10	-2	3,213	-0.06%
2019/11/13	10	19.90	0	0.00	19.80	10	3,370	0.30%
2019/11/12	5	19.75	0	0.00	20.00	5	3,463	0.14%
2019/11/08	0	0.00	10	21.05	20.90	-10	3,779	-0.26%
2019/11/06	2	21.23	31	21.00	20.90	-29	4,211	-0.69%
2019/11/04	20	20.28	0	0.00	20.25	20	4,369	0.46%
2019/10/29	10	20.73	0	0.00	20.70	10	4,846	0.21%
2019/10/25	0	0.00	5	21.34	21.30	-5	5,373	-0.09%
2019/10/23	1	21.70	1	21.60	21.30	0	6,012	0.00%
2019/10/21	15	20.62	0	0.00	20.60	15	6,843	0.22%
2019/10/18	30	20.86	0	0.00	20.80	30	6,938	0.43%
2019/10/17	0	0.00	10	21.00	21.00	-10	7,028	-0.14%
2019/10/15	10	20.70	0	0.00	20.80	10	7,441	0.13%
2019/09/26	1	21.55	1	21.70	21.55	0	8,620	0.00%
2019/09/23	1	21.55	0	0.00	21.60	1	8,992	0.01%
2019/09/19	4	20.58	6	20.65	20.60	-2	9,015	-0.02%
2019/09/18	4	21.30	0	0.00	21.25	4	9,003	0.04%
2019/09/16	30	21.50	0	0.00	21.40	30	9,156	0.33%
2019/09/09	3	21.85	0	0.00	21.40	3	9,323	0.03%
2019/09/06	9	22.47	0	0.00	21.90	9	9,289	0.10%
2019/09/05	3	24.05	4	24.19	23.90	-1	9,024	-0.01%
2019/09/04	0	0.00	1	23.40	23.50	-1	8,979	-0.01%
2019/09/02	0	0.00	1	23.10	23.35	-1	9,293	-0.01%
2019/08/30	0	0.00	1	23.15	22.90	-1	9,349	-0.01%
2019/08/29	1	22.70	1	23.10	23.10	0	9,461	0.00%
2019/08/28	0	0.00	1	22.65	22.65	-1	9,760	-0.01%
2019/08/23	1	23.40	0	0.00	23.05	1	10,056	0.01%
2019/08/15	1	23.60	50	23.36	23.55	-49	10,122	-0.48%
2019/08/14	49	24.55	0	0.00	24.10	49	10,156	0.48%
2019/08/12	1	24.90	1	25.55	25.20	0	10,248	0.00%
2019/08/08	0	0.00	4	24.20	24.20	-4	10,145	-0.04%
2019/08/07	2	23.75	0	0.00	23.40	2	10,179	0.02%
2019/08/06	0	0.00	3	22.98	23.80	-3	10,275	-0.03%
2019/08/05	2	24.50	30	23.70	23.40	-28	10,442	-0.27%
2019/08/02	3	24.20	2	24.50	24.20	1	10,482	0.01%
2019/07/30	1	25.10	0	0.00	24.50	1	10,724	0.01%
2019/07/29	0	0.00	3	25.73	25.45	-3	10,701	-0.03%
2019/07/26	1	25.00	5	24.65	25.00	-4	10,917	-0.04%
2019/07/25	10	25.80	10	25.20	24.85	0	10,930	0.00%
2019/07/24	24	25.10	14	24.94	25.20	10	10,584	0.09%
2019/07/23	11	24.85	38	24.61	25.30	-27	10,457	-0.26%
2019/07/22	30	23.53	0	0.00	23.55	30	10,439	0.29%
2019/07/19	24	23.30	0	0.00	23.20	24	10,781	0.22%
2019/07/18	1	23.90	1	23.20	23.20	0	10,979	0.00%
2019/07/16	2	23.95	2	23.65	23.95	0	11,728	0.00%
2019/07/15	1	24.05	0	0.00	23.80	1	11,692	0.01%
2019/07/12	1	22.60	11	22.43	23.00	-10	11,601	-0.09%
2019/07/09	0	0.00	3	22.10	21.95	-3	12,431	-0.02%
2019/07/05	3	22.00	0	0.00	22.05	3	13,022	0.02%
2019/07/03	10	22.15	1	22.90	22.20	9	12,998	0.07%
2019/07/02	0	0.00	8	22.85	23.00	-8	13,012	-0.06%
2019/07/01	9	23.44	31	23.16	23.20	-22	12,990	-0.17%
2019/06/28	0	0.00	1	22.10	22.05	-1	13,016	-0.01%
2019/06/27	32	22.31	4	22.23	22.10	28	13,091	0.21%
2019/06/25	3	21.65	0	0.00	21.70	3	13,071	0.02%
2019/06/21	2	22.60	2	22.03	21.90	0	12,986	0.00%
2019/06/19	1	22.35	1	22.50	22.45	0	12,779	0.00%
2019/06/18	0	0.00	4	22.01	21.90	-4	12,754	-0.03%
2019/06/17	1	22.25	4	22.25	21.80	-3	12,716	-0.02%
2019/06/14	0	0.00	2	22.40	22.00	-2	12,645	-0.02%
2019/06/13	6	22.85	0	0.00	22.60	6	12,537	0.05%
2019/06/12	0	0.00	2	23.60	23.10	-2	12,451	-0.02%
2019/06/11	2	23.85	2	23.60	23.50	0	12,353	0.00%
2019/06/10	2	23.55	9	23.36	23.80	-7	12,185	-0.06%
2019/06/06	1	22.70	2	22.43	22.75	-1	11,932	-0.01%
2019/06/05	0	0.00	1	23.00	22.30	-1	11,846	-0.01%
2019/06/04	5	22.84	6	22.79	22.75	-1	11,667	-0.01%
2019/06/03	8	22.36	2	22.23	22.40	6	11,335	0.05%
2019/05/31	7	22.16	3	22.10	22.00	4	11,230	0.04%
2019/05/23	2	21.25	2	20.70	20.70	0	10,643	0.00%
2019/05/22	2	22.50	2	22.05	21.70	0	10,501	0.00%
2019/05/21	13	22.30	25	22.06	22.40	-12	10,428	-0.12%
2019/05/20	17	21.85	2	20.95	22.05	15	10,295	0.15%
2019/05/16	2	23.53	2	23.73	23.05	0	9,818	0.00%
2019/05/15	2	22.88	1	22.80	22.70	1	9,560	0.01%
2019/05/14	2	22.10	0	0.00	22.45	2	9,414	0.02%
2019/05/10	1	23.50	1	22.90	22.55	0	8,939	0.00%
2019/05/09	0	0.00	13	23.40	23.00	-13	8,785	-0.15%
2019/05/08	13	23.90	0	0.00	23.80	13	8,596	0.15%
2019/05/07	2	24.58	2	24.25	23.60	0	8,399	0.00%
2019/05/03	2	23.70	4	23.79	23.95	-2	7,886	-0.03%
2019/05/02	3	22.45	0	0.00	22.50	3	7,352	0.04%
2019/04/30	10	22.90	25	22.88	23.05	-15	7,161	-0.21%
2019/04/29	8	22.54	10	22.32	22.60	-2	7,013	-0.03%
2019/04/26	6	23.48	0	0.00	23.30	6	6,700	0.09%
2019/04/25	20	25.65	12	25.91	25.85	8	6,242	0.13%
2019/04/24	1	25.30	7	25.39	25.30	-6	5,811	-0.10%
2019/04/23	26	25.08	28	25.13	25.90	-2	5,533	-0.04%
2019/04/22	0	0.00	2	24.75	24.75	-2	4,816	-0.04%
2019/04/19	5	22.97	32	22.64	22.50	-27	4,435	-0.61%
2019/04/18	47	23.00	18	22.72	22.65	29	4,305	0.67%
2019/04/17	13	21.81	9	21.79	22.00	4	3,889	0.10%
2019/04/16	5	22.08	30	21.65	21.60	-25	3,652	-0.68%
2019/04/15	2	21.90	4	21.70	22.10	-2	3,007	-0.07%
2019/04/12	2	19.78	6	19.68	20.10	-4	2,737	-0.15%
2019/04/11	0	0.00	13	18.82	18.85	-13	2,404	-0.54%
2019/04/09	0	0.00	20	17.10	17.00	-20	1,978	-1.01%
2019/04/08	3	17.47	23	17.77	17.40	-20	1,925	-1.04%
2019/04/03	37	17.36	20	17.40	17.55	17	1,775	0.96%
2019/04/02	64	16.75	24	17.16	17.35	40	1,646	2.43%
2019/04/01	0	0.00	3	16.05	16.05	-3	1,341	-0.22%
2019/03/13	0	0.00	2	13.95	14.00	-2	897	-0.22%
2019/03/12	2	14.05	0	0.00	14.00	2	896	0.22%
2019/02/26	0	0.00	2	14.50	14.15	-2	878	-0.23%
2019/02/25	0	0.00	5	14.60	14.55	-5	863	-0.58%
2019/02/22	0	0.00	25	13.95	14.50	-25	822	-3.04%
2019/02/19	30	13.80	0	0.00	13.85	30	754	3.98%
2019/02/11	2	13.48	0	0.00	13.35	2	723	0.28%
2019/01/23	0	0.00	1	13.65	13.75	-1	707	-0.14%
2019/01/18	0	0.00	2	14.10	14.10	-2	682	-0.29%
2019/01/17	0	0.00	1	14.40	14.00	-1	682	-0.15%
2019/01/16	0	0.00	2	14.40	14.70	-2	645	-0.31%
2019/01/10	2	13.50	0	0.00	14.05	2	464	0.43%
2018/11/02	2	11.00	1	11.00	11.05	1	355	0.28%
2018/10/30	1	10.10	0	0.00	10.10	1	377	0.26%
2018/09/13	0	0.00	8	11.15	11.00	-8	454	-1.76%
2018/08/22	2	11.98	0	0.00	11.95	2	505	0.40%
2018/08/16	0	0.00	10	12.15	12.10	-10	502	-1.99%
2018/06/20	0.4	13.80	0	0.00	13.85	0.4	416	0.09%
2018/05/29	10	13.80	0	0.00	13.80	10	466	2.14%
2018/05/22	0.1	13.20	0	0.00	13.20	0.1	486	0.03%
2018/05/17	0.5	13.30	0	0.00	13.35	0.5	494	0.10%
2018/03/30	3	14.10	22	13.90	13.95	-19	924	-2.05%
2018/03/27	1	14.45	0	0.00	14.30	1	930	0.11%
2018/03/26	0	0.00	10	14.30	14.35	-10	931	-1.07%
2018/03/22	0	0.00	2	14.70	14.50	-2	942	-0.21%
2018/03/12	1	15.50	1	15.70	15.55	0	995	0.00%
2018/02/07	2	14.70	0	0.00	14.60	2	1,006	0.20%
2018/02/06	1	14.50	0	0.00	14.30	1	1,002	0.10%
2018/01/17	3	15.20	0	0.00	15.25	3	833	0.36%
2018/01/04	0	0.00	1	16.05	16.25	-1	759	-0.13%