中探針 (6217)-凱基-中壢券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
43.85
漲跌
▲0.10
漲幅
+0.23%
成交量
766張
產業
上櫃電子零組件類股
379人加入追蹤

立即追蹤
本地時間:14:30

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

中探針 (6217)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/18	1	43.80	0	0.00	43.85	1	3,019	0.03%
2024/04/17	0	43.70	0	0.00	43.75	0	3,039	0.00%
2024/04/16	0	42.30	10	42.75	42.30	-10	3,034	-0.33%
2024/04/15	2	45.27	4	45.41	45.05	-2	2,996	-0.07%
2024/04/12	14	47.23	9	47.29	46.65	5	2,966	0.17%
2024/04/11	12	46.97	9	45.81	46.30	3	2,849	0.11%
2024/04/10	2	44.55	0	0.00	44.55	2	2,762	0.07%
2024/04/03	2	42.55	0	0.00	42.55	2	2,690	0.07%
2024/04/01	3	42.75	0	0.00	42.75	3	2,685	0.11%
2024/03/28	1	42.20	0	0.00	42.20	1	2,674	0.04%
2024/03/25	0	0.00	2	43.38	43.50	-2	2,636	-0.08%
2024/03/22	0.2	42.75	0	0.00	42.50	0.2	2,610	0.01%
2024/03/18	2	42.85	0	0.00	42.40	2	2,551	0.08%
2024/03/15	3	42.25	1	42.00	41.90	2	2,514	0.08%
2024/03/14	3	41.72	1	41.15	41.95	2	2,474	0.08%
2024/03/13	12	47.30	11	46.88	45.70	1	2,268	0.04%
2024/03/11	28	51.89	22	52.70	50.80	6	1,975	0.30%
2024/03/08	7	49.36	16	48.85	48.75	-9	1,661	-0.54%
2024/03/07	10	50.12	21	50.06	49.60	-11	1,462	-0.75%
2024/03/06	2	50.70	21	50.66	50.10	-19	1,290	-1.47%
2024/03/05	7	47.26	19	47.91	49.35	-12	1,054	-1.14%
2024/03/04	4	46.50	2.1	46.55	46.55	1.9	718	0.26%
2024/02/26	2	44.65	3	44.73	44.15	-1	558	-0.18%
2024/02/23	21	44.42	0	0.00	44.40	21	516	4.07%
2024/02/01	0	0.00	1	41.10	41.05	-1	417	-0.24%
2024/01/31	0	0.00	1	41.95	41.40	-1	414	-0.24%
2024/01/25	0	0.00	1	40.55	40.55	-1	357	-0.28%
2024/01/22	1	41.10	1	41.05	41.25	0	359	0.00%
2024/01/19	0	0.00	1	40.25	40.35	-1	353	-0.28%
2024/01/12	0	0.00	2	40.80	41.70	-2	341	-0.59%
2024/01/11	4	42.21	0	0.00	41.10	4	340	1.18%
2024/01/10	0	0.00	2	40.25	40.25	-2	316	-0.63%
2024/01/05	0	0.00	2	40.30	40.35	-2	305	-0.65%
2023/12/28	0	0.00	5	41.50	41.35	-5	307	-1.62%
2023/12/27	5	41.70	0	0.00	41.60	5	306	1.63%
2023/12/26	0	0.00	2	41.20	41.15	-2	300	-0.67%
2023/12/21	3	40.53	2	40.50	40.50	1	295	0.34%
2023/12/08	0	0.00	0.1	41.85	41.65	-0.1	379	-0.03%
2023/12/05	0	42.05	0	0.00	42.05	0	410	0.00%
2023/11/30	0	0.00	2	42.50	42.60	-2	426	-0.47%
2023/11/28	0	0.00	0	41.95	42.10	0	444	0.00%
2023/11/24	0	42.30	0	0.00	42.30	0	541	0.00%
2023/11/22	0	42.10	0	0.00	42.20	0	537	0.01%
2023/11/21	0	0.00	1	41.95	41.80	-1	541	-0.18%
2023/11/16	0.1	40.55	0	0.00	41.10	0.1	550	0.01%
2023/11/13	0	0.00	1	39.85	39.90	-1	566	-0.18%
2023/11/07	0	0.00	1	41.00	41.20	-1	614	-0.16%
2023/11/01	0.1	40.05	0	0.00	39.70	0.1	711	0.01%
2023/10/25	1	42.70	0	0.00	42.40	1	1,000	0.10%
2023/10/19	3	41.88	0	0.00	41.65	3	1,183	0.25%
2023/10/12	0	0.00	2	43.50	43.25	-2	1,754	-0.11%
2023/10/03	0	0.00	1	44.00	44.00	-1	1,920	-0.05%
2023/09/26	0	0.00	1	43.80	43.80	-1	2,216	-0.05%
2023/09/25	2	44.70	2	44.85	44.70	0	2,297	0.00%
2023/09/22	0	0.00	1	44.25	44.05	-1	2,309	-0.04%
2023/09/19	0	0.00	1	45.50	45.50	-1	2,452	-0.04%
2023/09/18	1	46.15	0	0.00	45.90	1	2,547	0.04%
2023/09/14	4	46.71	3	46.80	46.40	1	3,019	0.03%
2023/09/13	0	0.00	5	46.15	46.35	-5	3,036	-0.16%
2023/09/12	1	46.05	1	45.75	45.75	0	3,002	0.00%
2023/09/07	0	0.00	1	46.35	46.20	-1	3,057	-0.03%
2023/09/06	1	46.15	0	0.00	46.10	1	3,058	0.03%
2023/09/04	0	0.00	5	45.80	45.95	-5	3,100	-0.16%
2023/09/01	0	46.40	1	46.45	46.15	-1	3,107	-0.03%
2023/08/31	11	46.06	3	46.22	46.35	8	3,106	0.26%
2023/08/30	2	45.83	8	45.19	45.65	-6	3,072	-0.20%
2023/08/28	1	42.40	2	42.60	42.50	-1	3,041	-0.03%
2023/08/17	1	44.10	0	0.00	44.10	1	3,232	0.03%
2023/08/15	2	43.20	1	43.10	43.10	1	3,228	0.03%
2023/08/14	5	43.67	3	43.53	43.10	2	3,222	0.06%
2023/08/10	1	46.00	2	46.30	45.20	-1	3,195	-0.03%
2023/08/08	3	47.62	5	47.50	48.00	-2	3,156	-0.06%
2023/08/07	1	49.45	2	49.03	48.90	-1	3,137	-0.03%
2023/07/31	18.2	50.11	1.1	50.22	49.00	17.2	3,064	0.56%
2023/07/28	14	49.88	3	50.53	51.90	11	2,944	0.37%
2023/07/27	1	48.60	0	0.00	49.00	1	2,853	0.04%
2023/07/26	3	50.40	1	49.15	48.70	2	2,836	0.07%
2023/07/25	1	49.10	2	49.40	49.60	-1	2,799	-0.04%
2023/07/24	2.3	49.32	2	51.00	49.20	0.3	2,759	0.01%
2023/07/21	0	0.00	3	50.90	50.70	-3	2,693	-0.11%
2023/07/20	28	50.92	19.1	51.46	50.10	9	2,608	0.34%
2023/07/19	1	49.80	0	0.00	49.10	1	2,299	0.04%
2023/07/18	0	0.00	0.5	49.35	49.50	-0.5	2,251	-0.02%
2023/07/17	0	0.00	5.1	49.27	48.85	-5.1	2,201	-0.23%
2023/07/14	0	0.00	2	48.60	49.40	-2	2,185	-0.09%
2023/07/11	0	0.00	1	47.90	47.85	-1	2,160	-0.05%
2023/07/10	1	47.70	5	47.69	47.45	-4	2,182	-0.18%
2023/07/07	0	0.00	1	48.05	48.10	-1	2,298	-0.04%
2023/07/06	12	48.68	14	48.78	48.30	-2	2,348	-0.09%
2023/07/05	26	50.07	23.1	50.12	49.50	2.9	2,317	0.13%
2023/07/03	5	48.62	1	48.40	48.25	4	2,099	0.19%
2023/06/29	2	47.73	2	47.55	47.05	0	2,016	0.00%
2023/06/28	1	46.55	0	0.00	46.10	1	1,965	0.05%
2023/06/27	4	46.43	4	47.40	46.10	0	1,955	0.00%
2023/06/26	10	48.70	11	49.32	48.15	-1	1,895	-0.05%
2023/06/21	11	48.18	23	48.40	50.00	-12	1,809	-0.66%
2023/06/20	30	47.87	28.1	48.29	49.10	1.9	1,677	0.11%
2023/06/19	1	46.35	10	45.98	46.60	-9	1,360	-0.66%
2023/06/15	6	45.36	0	0.00	45.30	6	1,324	0.45%
2023/06/14	1	45.80	5	45.80	45.65	-4	1,323	-0.30%
2023/06/13	4	46.13	0.2	44.60	45.80	3.8	1,328	0.29%
2023/06/09	0	0.00	0.3	45.10	45.10	-0.3	1,291	-0.02%
2023/06/08	3.5	46.07	1	45.50	45.15	2.5	1,309	0.19%
2023/06/07	1	45.70	0	0.00	45.70	1	1,299	0.08%
2023/06/06	0	0.00	1.2	45.51	45.50	-1.2	1,344	-0.09%
2023/06/05	0	0.00	3	45.40	45.15	-3	1,376	-0.22%
2023/06/02	0	0.00	1	45.05	44.75	-1	1,374	-0.07%
2023/05/30	3	44.07	0	0.00	44.30	3	1,396	0.21%
2023/05/29	0	0.00	6	44.73	44.70	-6	1,398	-0.43%
2023/05/26	15	46.21	7	45.78	45.40	8	1,386	0.58%
2023/05/24	1	42.45	0	0.00	42.65	1	1,275	0.08%
2023/05/17	1	41.95	0	0.00	41.95	1	1,471	0.07%
2023/05/16	0	0.00	2	41.25	41.25	-2	1,483	-0.13%
2023/05/15	2	40.80	0	0.00	40.65	2	1,495	0.13%
2023/05/11	1	41.05	0	0.00	40.90	1	1,583	0.06%
2023/05/10	1	42.15	0	0.00	42.15	1	1,697	0.06%
2023/05/09	1	42.30	1	42.15	42.15	0	1,803	0.00%
2023/05/05	2	43.50	4	43.35	43.15	-2	1,838	-0.11%
2023/04/28	0	0.00	1	43.50	43.40	-1	1,885	-0.05%
2023/04/27	1	42.80	0	43.50	43.00	1	1,894	0.05%
2023/04/25	1	44.35	1	43.85	43.50	0	1,894	0.00%
2023/04/21	0	0.00	0.6	45.00	44.90	-0.6	1,872	-0.03%
2023/04/19	12	46.75	0.4	47.00	46.60	11.6	1,859	0.62%
2023/04/18	3	47.38	2	48.13	47.00	1	1,846	0.05%
2023/04/17	4	47.74	2	47.65	47.70	2	1,817	0.11%
2023/04/14	3	47.90	1	48.15	47.30	2	1,790	0.11%
2023/04/13	4	47.48	2	47.45	47.30	2	1,740	0.11%
2023/04/12	6	47.66	19	47.93	47.85	-13	1,706	-0.76%
2023/04/11	8	46.94	27	46.83	47.00	-19	1,586	-1.20%
2023/04/10	1	44.70	0	0.00	45.45	1	1,514	0.07%
2023/04/07	0	0.00	0.7	44.85	44.75	-0.7	1,512	-0.04%
2023/04/06	1	44.75	0	0.00	44.90	1	1,514	0.07%
2023/03/31	5	45.05	0	0.00	45.25	5	1,514	0.33%
2023/03/29	1	45.05	0	0.00	44.75	1	1,513	0.07%
2023/03/28	7	45.43	0	0.00	45.10	7	1,537	0.46%
2023/03/27	4	46.19	0	0.00	46.00	4	1,532	0.26%
2023/03/23	5	46.45	0	0.00	46.60	5	1,539	0.32%
2023/03/21	0	45.50	1	45.85	45.50	-1	1,527	-0.06%
2023/03/16	2	44.58	11	44.64	44.35	-9	1,627	-0.55%
2023/03/15	2	46.00	0	0.00	45.55	2	1,669	0.12%
2023/03/13	0	0.00	5	45.90	46.05	-5	1,848	-0.27%
2023/03/10	4	47.35	3	47.30	46.75	1	1,918	0.05%
2023/03/09	14	47.45	5	47.20	46.70	9	1,938	0.46%
2023/03/08	17	47.93	2	47.70	48.05	15	1,986	0.76%
2023/03/07	1	47.30	1	47.25	47.25	0	1,956	0.00%
2023/03/03	5	45.80	11	45.90	45.95	-6	1,948	-0.31%
2023/03/02	5	45.65	1	45.65	45.70	4	1,952	0.20%
2023/03/01	0	0.00	2	46.08	46.10	-2	1,946	-0.10%
2023/02/23	5	47.50	2	47.43	47.50	3	1,937	0.15%
2023/02/21	6	47.23	2	47.43	47.10	4	2,037	0.20%
2023/02/20	3	47.55	2	47.55	47.40	1	2,109	0.05%
2023/02/16	1	47.35	1	47.60	47.50	0	2,196	0.00%
2023/02/15	2	46.90	1	47.20	46.95	1	2,264	0.05%
2023/02/14	1.5	46.27	1	46.15	46.15	0.5	2,210	0.02%
2023/02/13	6	45.95	8	45.96	45.90	-2	2,257	-0.09%
2023/02/10	5	46.05	12	46.37	46.10	-7	2,270	-0.31%
2023/02/09	5	46.20	7	46.29	46.40	-2	2,256	-0.09%
2023/02/08	40.1	47.65	30	47.38	47.45	10.1	2,220	0.45%
2023/02/07	5	46.52	5	47.09	47.15	0	2,123	0.00%
2023/02/03	1	45.50	1	45.40	44.65	0	2,038	0.00%
2023/02/02	0	0.00	5	45.55	45.60	-5	2,028	-0.25%
2023/02/01	1	45.05	0	0.00	45.00	1	2,027	0.05%
2023/01/30	0	0.00	1	44.05	43.95	-1	2,054	-0.05%
2023/01/03	2	42.10	0	0.00	42.60	2	2,207	0.09%
2022/12/23	2	43.15	2	43.40	43.75	0	2,374	0.00%
2022/12/22	2	43.60	0	0.00	43.45	2	2,389	0.08%
2022/12/20	1	44.90	1	43.25	43.25	0	2,446	0.00%
2022/12/16	0	0.00	6	44.55	44.10	-6	2,503	-0.24%
2022/12/15	0	0.00	1	45.35	45.15	-1	2,513	-0.04%
2022/12/14	3	45.20	0	0.00	45.30	3	2,532	0.12%
2022/12/13	0	0.00	10	45.05	45.15	-10	2,539	-0.39%
2022/12/12	5	45.35	3	45.45	45.35	2	2,562	0.08%
2022/12/09	3	45.40	1	46.57	45.80	2	2,562	0.08%
2022/12/08	2	46.70	5	46.48	46.55	-3	2,533	-0.12%
2022/12/07	13	45.77	18	45.52	45.10	-5	2,503	-0.20%
2022/12/06	28.1	47.82	19	47.82	47.10	9.1	2,480	0.37%
2022/12/05	5	46.45	10	46.90	47.35	-5	2,386	-0.21%
2022/12/02	9	46.02	25	46.12	46.05	-16	2,355	-0.68%
2022/12/01	25	44.81	5	44.76	44.75	20	2,376	0.84%
2022/11/30	8	44.44	3	44.70	44.60	5	2,493	0.20%
2022/11/29	1.1	41.88	3	41.75	42.40	-2	2,415	-0.08%
2022/11/28	3	42.50	0	0.00	42.40	3	2,427	0.12%
2022/11/25	5	42.70	0	0.00	42.70	5	2,451	0.20%
2022/11/24	0	0.00	5	42.44	42.65	-5	2,462	-0.20%
2022/11/23	0	0.00	5	42.64	42.35	-5	2,565	-0.19%
2022/11/22	6	42.22	2	42.05	42.10	4	2,593	0.15%
2022/11/21	2	43.13	11	43.01	42.80	-9	2,654	-0.34%
2022/11/18	2	43.55	2	43.55	43.10	0	2,680	0.00%
2022/11/17	16	45.28	1	44.70	44.15	15	2,696	0.56%
2022/11/16	2	44.30	15	44.21	44.30	-13	2,685	-0.48%
2022/11/15	6	43.13	23	43.48	43.30	-17	2,639	-0.64%
2022/11/14	29	42.59	17	42.45	43.75	12	2,640	0.45%
2022/11/11	20	41.52	0	0.00	42.35	20	2,597	0.77%
2022/11/10	0.8	40.00	0	0.00	39.60	0.8	2,537	0.03%
2022/11/09	0	0.00	19	40.34	40.35	-19	2,594	-0.73%
2022/11/04	0	0.00	11	41.38	41.80	-11	2,889	-0.38%
2022/11/01	17	40.14	3	40.15	40.05	14	3,052	0.46%
2022/10/28	0	0.00	5	39.20	39.00	-5	3,179	-0.16%
2022/10/27	5	38.20	0	0.00	39.60	5	3,255	0.15%
2022/10/21	0	0.00	11	38.45	38.05	-11	3,731	-0.29%
2022/10/20	5	38.80	0	38.75	38.90	5	3,878	0.13%
2022/10/19	1	39.85	7	39.96	39.75	-6	4,088	-0.15%
2022/10/18	4	40.21	0	0.00	40.30	4	4,222	0.09%
2022/10/17	4	39.43	1	39.60	40.40	3	4,392	0.07%
2022/10/14	0	0.00	1	40.15	40.50	-1	4,504	-0.02%
2022/10/13	11	37.30	30	38.97	37.60	-19	4,636	-0.41%
2022/10/12	14	40.59	10	40.51	40.30	4	4,635	0.09%
2022/10/11	8	41.61	6	40.70	40.70	2	4,698	0.04%
2022/10/07	7	43.63	1	43.60	43.50	6	4,732	0.13%
2022/10/06	0	0.00	15	43.58	44.30	-15	4,778	-0.31%
2022/10/05	13	44.30	14	43.34	43.05	-1	4,810	-0.02%
2022/10/04	5	44.40	2	44.28	44.40	3	4,862	0.06%
2022/10/03	5	44.49	7	43.87	44.10	-2	4,860	-0.04%
2022/09/30	2	41.50	0	0.00	42.45	2	4,910	0.04%
2022/09/29	3	42.85	0	0.00	42.35	3	5,011	0.06%
2022/09/28	1	42.30	1	42.35	41.65	0	5,098	0.00%
2022/09/26	4	43.50	12.2	43.18	42.45	-8.2	5,367	-0.15%
2022/09/23	1	48.40	0	0.00	47.10	1	5,444	0.02%
2022/09/22	1	48.20	0	0.00	48.55	1	5,589	0.02%
2022/09/19	1	47.55	0	0.00	46.90	1	6,030	0.02%
2022/09/15	1	49.60	0	0.00	49.50	1	6,292	0.02%
2022/09/14	0	0.00	2.1	48.76	49.25	-2.1	6,545	-0.03%
2022/09/13	1	50.60	1	49.75	50.00	0	6,669	0.00%
2022/09/12	4	49.11	0	0.00	49.15	4	6,722	0.06%
2022/09/08	10	48.81	2	48.80	49.00	8	6,774	0.12%
2022/09/07	8	49.65	1	50.60	48.50	7	6,873	0.10%
2022/09/06	11	51.91	8	52.04	51.40	3	6,872	0.04%
2022/09/05	3	57.43	1	57.40	57.00	2	6,896	0.03%
2022/09/02	1	57.50	0	0.00	58.30	1	7,012	0.01%
2022/09/01	2	58.55	0	0.00	57.80	2	7,096	0.03%
2022/08/31	15	58.99	2	59.35	59.00	13	7,301	0.18%
2022/08/30	10.1	59.53	5	59.90	59.30	5.1	7,669	0.07%
2022/08/29	2	57.30	3	57.20	58.00	-1	8,286	-0.01%
2022/08/26	6	58.95	12	58.91	58.60	-6	8,335	-0.07%
2022/08/25	2.3	57.30	1.2	58.06	57.30	1.2	8,341	0.01%
2022/08/24	2	57.70	2.3	57.37	57.20	-0.3	8,452	0.00%
2022/08/23	6.1	57.72	3	57.77	58.00	3.1	8,483	0.04%
2022/08/22	2	59.75	0	0.00	59.10	2	8,635	0.02%
2022/08/18	6	59.47	1	59.60	59.60	5	8,820	0.06%
2022/08/17	6	59.98	0	0.00	59.80	6	8,887	0.07%
2022/08/16	3	61.13	2	61.20	60.80	1	9,013	0.01%
2022/08/15	7	60.86	12	61.40	60.50	-5	8,970	-0.06%
2022/08/12	1	59.40	3	61.40	61.60	-2	8,789	-0.02%
2022/08/11	3	59.77	3	60.00	59.40	0	8,686	0.00%
2022/08/10	1	59.50	0	0.00	59.50	1	8,660	0.01%
2022/08/09	5	58.54	0	0.00	59.20	5	8,638	0.06%
2022/08/08	1	59.80	1	60.70	60.00	0	8,599	0.00%
2022/08/05	11	62.22	4	62.40	61.90	7	8,569	0.08%
2022/08/03	19	61.84	7	60.80	60.40	12	8,506	0.14%
2022/08/02	5	62.18	3	62.10	62.60	2	8,440	0.02%
2022/08/01	5	64.80	9	64.50	63.70	-4	8,387	-0.05%
2022/07/29	7	63.54	25	63.75	63.60	-18	8,205	-0.22%
2022/07/28	12	63.03	7	62.86	62.50	5	8,208	0.06%
2022/07/27	6	61.72	7	62.80	63.50	-1	8,125	-0.01%
2022/07/26	23	62.35	9	62.53	62.80	14	8,004	0.17%
2022/07/25	2	59.35	4	62.15	62.00	-2	7,820	-0.03%
2022/07/22	2	59.85	0	0.00	58.80	2	7,743	0.03%
2022/07/21	11	64.35	3	64.27	64.20	8	7,642	0.10%
2022/07/20	9	63.40	9	63.30	63.20	0	7,570	0.00%
2022/07/18	1	61.50	2	61.50	61.30	-1	7,641	-0.01%
2022/07/15	2	58.95	2	59.30	59.90	0	7,876	0.00%
2022/07/14	3	57.50	7	58.31	58.90	-4	8,258	-0.05%
2022/07/13	4	57.58	13	58.23	56.70	-9	8,303	-0.11%
2022/07/12	18	56.98	3	56.53	56.70	15	8,354	0.18%
2022/07/11	5	60.74	15	61.13	61.50	-10	8,449	-0.12%
2022/07/08	6	61.72	7	61.54	61.20	-1	8,902	-0.01%
2022/07/07	6	60.48	6	61.22	61.50	0	9,166	0.00%
2022/07/06	4	59.70	4	58.60	58.30	0	9,245	0.00%
2022/07/05	18	60.82	8	60.29	61.80	10	9,254	0.11%
2022/07/04	1	55.10	13	57.32	58.70	-12	9,164	-0.13%
2022/07/01	16	57.10	4	56.03	54.40	12	9,276	0.13%
2022/06/30	4	62.23	3	61.67	60.20	1	9,448	0.01%
2022/06/29	5	61.78	40	62.77	61.60	-35	9,680	-0.36%
2022/06/28	41	65.77	9	65.77	65.70	32	9,711	0.33%
2022/06/27	2	64.20	26	63.90	64.60	-24	9,655	-0.25%
2022/06/24	5	64.92	4	65.10	64.00	1	9,642	0.01%
2022/06/23	20	63.76	17	64.15	65.20	3	9,568	0.03%
2022/06/22	14	64.55	28.4	64.12	64.40	-14.4	9,604	-0.15%
2022/06/21	15	62.03	7.7	63.07	63.30	7.3	9,440	0.08%
2022/06/20	8	62.13	5	60.92	60.00	3	9,394	0.03%
2022/06/17	24	63.23	3	62.57	63.30	21	9,344	0.22%
2022/06/16	4	65.95	4.1	65.77	63.00	-0.1	9,360	0.00%
2022/06/15	11	66.40	11	65.89	65.20	0	9,249	0.00%
2022/06/14	12	64.94	24.6	64.88	65.30	-12.6	9,177	-0.14%
2022/06/13	10	67.28	12	66.03	67.90	-2	8,993	-0.02%
2022/06/10	9.1	66.43	6	66.08	66.50	3.1	8,864	0.03%
2022/06/09	11.1	67.81	9	67.08	67.30	2.1	8,758	0.02%
2022/06/08	33.1	69.25	18	69.10	68.70	15.1	8,533	0.18%
2022/06/07	23	69.17	18	70.30	68.90	5	8,149	0.06%
2022/06/06	1	64.80	1	64.50	64.50	0	7,435	0.00%
2022/06/01	0	0.00	0.4	63.42	62.80	-0.4	7,382	-0.01%
2022/05/31	4	63.48	2.1	63.81	64.10	1.9	7,271	0.03%
2022/05/30	6.5	63.71	15	63.67	64.00	-8.5	7,217	-0.12%
2022/05/27	12	60.98	10	61.37	61.60	2	7,026	0.03%
2022/05/26	14	60.85	15	60.17	59.70	-1	7,005	-0.01%
2022/05/25	11	59.37	25	59.77	60.00	-14	6,902	-0.20%
2022/05/24	9	58.17	7	58.57	57.20	2	6,862	0.03%
2022/05/23	4	57.60	2	57.00	57.20	2	6,833	0.03%
2022/05/20	1	56.50	2	56.75	57.00	-1	6,877	-0.01%
2022/05/18	4	56.58	3	55.50	55.30	1	6,862	0.01%
2022/05/16	5	54.80	7	55.50	54.90	-2	6,956	-0.03%
2022/05/13	10	52.80	0	53.90	53.80	10	6,967	0.14%
2022/05/12	5	55.72	1	52.50	51.20	4	6,980	0.06%
2022/05/11	1	56.80	0	0.00	56.70	1	6,943	0.01%
2022/05/10	7	57.03	3	56.80	57.20	4	7,110	0.06%
2022/05/09	1	57.00	3	57.60	56.90	-2	7,216	-0.03%
2022/05/06	10	58.72	2	58.45	58.70	8	7,200	0.11%
2022/05/05	17	60.45	21	60.61	60.80	-4	7,169	-0.06%
2022/05/04	1	58.80	0	0.00	58.40	1	7,062	0.01%
2022/05/03	1	58.80	1	58.30	58.30	0	7,073	0.00%
2022/04/29	3	59.23	2	58.30	58.10	1	7,098	0.01%
2022/04/28	9	59.44	15	59.13	58.10	-6	7,118	-0.08%
2022/04/27	14	57.66	32	56.63	59.10	-18	7,082	-0.25%
2022/04/26	22	58.08	14	58.06	57.40	8	7,045	0.11%
2022/04/25	6	57.03	16	57.29	56.70	-10	7,035	-0.14%
2022/04/22	28	62.30	47	61.95	60.80	-19	7,019	-0.27%
2022/04/21	41	65.26	32	64.53	63.80	9	7,015	0.13%
2022/04/20	12.2	63.89	27	64.35	61.80	-14.8	7,272	-0.20%
2022/04/19	22	60.62	10	61.33	60.80	12	7,536	0.16%
2022/04/18	9	60.08	15	60.30	58.90	-6	7,783	-0.08%
2022/04/15	8	61.03	9	60.99	59.90	-1	7,707	-0.01%
2022/04/14	53	62.60	53	61.81	61.20	0	7,601	0.00%
2022/04/13	30.1	60.49	24.4	61.39	60.60	5.8	7,316	0.08%
2022/04/12	9	59.74	33	59.47	60.20	-24	6,943	-0.35%
2022/04/11	20	57.68	11	57.07	56.90	9	6,754	0.13%
2022/04/08	7	59.54	0	0.00	60.10	7	6,648	0.11%
2022/04/07	18.5	60.51	18	60.43	58.10	0.5	6,557	0.01%
2022/04/06	45.1	60.47	8	60.26	60.40	37.1	6,308	0.59%
2022/04/01	14	60.14	26.2	60.84	61.90	-12.2	6,010	-0.20%
2022/03/31	3	59.20	4	59.15	57.60	-1	5,620	-0.02%
2022/03/30	2	59.55	7	59.20	58.50	-5	5,416	-0.09%
2022/03/29	4	58.23	3	56.87	56.90	1	5,245	0.02%
2022/03/28	2	58.05	5	58.42	58.20	-3	5,182	-0.06%
2022/03/25	10	57.29	32.2	58.88	58.90	-22.2	5,111	-0.43%
2022/03/24	3	57.47	5	57.18	57.00	-2	4,929	-0.04%
2022/03/23	16.2	55.71	14	56.53	56.30	2.2	4,852	0.05%
2022/03/22	5	55.34	6	56.17	55.80	-1	4,764	-0.02%
2022/03/21	12	55.08	10	55.31	55.40	2	4,736	0.04%
2022/03/18	1	53.00	7	52.40	53.00	-6	4,675	-0.13%
2022/03/17	1	51.30	0	0.00	51.80	1	4,661	0.02%
2022/03/16	2	48.93	5	48.75	48.75	-3	4,650	-0.06%
2022/03/15	1	49.10	3	48.90	48.80	-2	4,720	-0.04%
2022/03/11	3	49.78	2	49.40	49.55	1	4,836	0.02%
2022/03/10	2	50.90	0	0.00	50.90	2	4,839	0.04%
2022/03/09	7	50.01	4	49.73	50.00	3	4,847	0.06%
2022/03/08	10	50.80	0	0.00	49.10	10	4,873	0.21%
2022/03/07	3	50.57	0	0.00	50.30	3	4,861	0.06%
2022/03/04	2	54.80	0	0.00	54.70	2	4,817	0.04%
2022/03/03	7	57.20	15	56.50	56.50	-8	4,822	-0.17%
2022/03/02	17	56.89	2	56.80	56.50	15	4,825	0.31%
2022/03/01	7	57.17	4	57.30	56.80	3	4,791	0.06%
2022/02/25	0	0.00	2	54.90	55.10	-2	4,712	-0.04%
2022/02/24	7	54.26	0	0.00	53.60	7	4,721	0.15%
2022/02/23	0	0.00	5	57.12	57.30	-5	4,676	-0.11%
2022/02/22	2	54.90	18	56.16	55.20	-16	4,608	-0.35%
2022/02/21	2	55.00	0	0.00	55.10	2	4,637	0.04%
2022/02/18	1	55.10	1	54.90	55.30	0	4,675	0.00%
2022/02/17	4	56.45	6	56.83	55.10	-2	4,747	-0.04%
2022/02/16	11	55.13	3	55.50	55.50	8	4,719	0.17%
2022/02/15	19	55.53	9	54.84	54.70	10	4,753	0.21%
2022/02/14	17	55.09	23	55.77	55.60	-6	4,752	-0.13%
2022/02/11	5	54.92	6	55.38	55.70	-1	4,811	-0.02%
2022/02/10	25	55.44	23	55.70	55.60	2	4,875	0.04%
2022/02/09	5	54.06	13	54.75	54.90	-8	4,873	-0.16%
2022/02/08	4	50.48	0	0.00	51.00	4	4,938	0.08%
2022/02/07	0	0.00	4	48.30	49.20	-4	5,222	-0.08%
2022/01/26	7	48.01	3	47.72	47.50	4	5,473	0.07%
2022/01/25	0	0.00	3	47.92	47.20	-3	5,752	-0.05%
2022/01/24	2	47.85	2	48.35	48.30	0	6,135	0.00%
2022/01/21	11	50.01	1	50.70	50.00	10	6,311	0.16%
2022/01/20	5	52.24	2	52.30	52.50	3	6,622	0.05%
2022/01/19	0	0.00	12.5	52.28	52.00	-12.5	6,877	-0.18%
2022/01/18	3	53.77	12.5	53.62	53.80	-9.5	7,590	-0.13%
2022/01/17	2	54.45	16	54.64	54.60	-14	7,973	-0.18%
2022/01/14	49	56.09	41	55.03	53.50	8	8,173	0.10%
2022/01/13	43	59.29	47	59.21	57.10	-4	8,297	-0.05%
2022/01/12	56	58.66	57	58.79	58.70	-1	8,223	-0.01%
2022/01/11	28	56.67	31	56.63	55.60	-3	7,730	-0.04%
2022/01/10	2	51.80	3	51.37	53.30	-1	7,877	-0.01%
2022/01/07	6	52.38	5	53.82	52.10	1	8,109	0.01%
2022/01/06	27	54.66	23	55.38	54.90	4	8,064	0.05%
2022/01/04	3	52.03	2	51.75	51.80	1	7,966	0.01%
2021/12/30	1	52.40	1	52.10	52.10	0	8,087	0.00%
2021/12/29	0	0.00	1	51.60	51.80	-1	8,166	-0.01%
2021/12/27	3	51.50	0	0.00	51.50	3	8,408	0.04%
2021/12/24	7	51.57	0	0.00	52.10	7	8,671	0.08%
2021/12/23	0	0.00	1	51.71	51.80	-1	9,340	-0.01%
2021/12/17	2	50.45	3	50.50	50.60	-1	10,208	-0.01%
2021/12/16	1	52.20	0	0.00	52.10	1	10,835	0.01%
2021/12/15	0	0.00	2	52.00	52.40	-2	11,488	-0.02%
2021/12/14	11	52.18	10	53.34	51.90	1	11,706	0.01%
2021/12/13	3	55.67	13	54.89	54.40	-10	11,782	-0.08%
2021/12/10	10	55.84	0.2	56.20	55.90	9.8	12,077	0.08%
2021/12/09	8	55.79	6	56.90	57.10	2	12,160	0.02%
2021/12/08	4	56.03	4	56.35	57.10	0	12,307	0.00%
2021/12/07	3	53.60	2	53.35	53.40	1	12,617	0.01%
2021/12/06	2.1	53.06	0	0.00	53.30	2.1	12,688	0.02%
2021/12/03	6	53.03	0	0.00	52.60	6	12,749	0.05%
2021/12/02	1	53.50	2	51.85	51.80	-1	12,893	-0.01%
2021/12/01	1	53.00	0	0.00	54.10	1	13,239	0.01%
2021/11/29	0.1	53.80	20	53.20	54.80	-20	14,018	-0.14%
2021/11/26	1	53.50	0	0.00	53.40	1	14,037	0.01%
2021/11/23	1.2	56.78	0	0.00	55.00	1.2	14,012	0.01%
2021/11/22	1	57.40	41	57.06	57.60	-40	13,992	-0.29%
2021/11/19	1	57.30	38	56.19	56.30	-37	13,987	-0.26%
2021/11/18	1	56.90	1	58.60	57.00	0	13,927	0.00%
2021/11/17	5	58.58	5	58.18	58.20	0	13,882	0.00%
2021/11/16	1	59.50	12	57.63	57.00	-11	13,827	-0.08%
2021/11/15	1	59.80	6	60.03	59.80	-5	13,743	-0.04%
2021/11/12	0	0.00	10	59.80	59.80	-10	13,659	-0.07%
2021/11/11	1	59.60	4	59.03	58.30	-3	13,595	-0.02%
2021/11/10	6	57.83	6	57.98	59.00	0	13,542	0.00%
2021/11/09	5	59.34	3	59.70	59.60	2	13,426	0.01%
2021/11/08	38	61.23	16	61.00	59.20	22	13,320	0.17%
2021/11/05	38	61.83	34	61.95	62.30	4	13,157	0.03%
2021/11/04	30	62.91	34	62.23	62.80	-4	12,974	-0.03%
2021/11/03	17	61.12	30	61.36	60.20	-13	12,686	-0.10%
2021/11/02	38	62.19	32.1	61.75	59.20	5.9	12,464	0.05%
2021/11/01	19	62.38	19	62.54	63.10	0	12,161	0.00%
2021/10/29	16	59.77	45	60.06	61.00	-29	11,753	-0.25%
2021/10/28	49	59.82	28	60.75	58.50	21	11,533	0.18%
2021/10/27	50	59.05	30	59.11	59.40	20	11,303	0.18%
2021/10/26	69.1	59.37	69.2	58.83	58.00	-0.2	11,039	0.00%
2021/10/25	34.1	55.68	25	56.90	58.40	9.1	10,294	0.09%
2021/10/22	37	53.74	26.1	53.48	53.10	11	9,895	0.11%
2021/10/21	74.1	53.57	12	52.98	52.00	62.1	9,662	0.64%
2021/10/20	18	54.69	30	54.39	54.20	-12	9,464	-0.13%
2021/10/19	13	51.38	6.1	51.30	51.60	6.9	8,996	0.08%
2021/10/18	74	50.37	40	50.31	51.00	34	8,839	0.38%
2021/10/15	7.1	48.93	34	48.44	49.60	-26.9	8,374	-0.32%
2021/10/14	6	45.70	11	46.79	45.10	-5	8,132	-0.06%
2021/10/13	12	47.11	15	47.63	45.95	-3	8,108	-0.04%
2021/10/12	2	46.40	1	46.05	46.05	1	8,058	0.01%
2021/10/07	4	46.58	1	46.65	46.45	3	8,022	0.04%
2021/10/06	0	0.00	11	46.04	44.25	-11	8,026	-0.14%
2021/10/05	16	45.36	1	45.50	45.95	15	7,962	0.19%
2021/10/04	41.2	46.45	11	44.86	44.75	30.2	7,865	0.38%
2021/10/01	19	49.53	18	47.99	47.05	1	7,703	0.01%
2021/09/30	130	52.66	135	52.85	52.00	-5	7,445	-0.07%	大買/大賣/
2021/09/29	29	50.69	130	50.74	50.20	-101	6,807	-1.48%	大賣/鉅額交易
2021/09/28	123	50.81	37	51.26	50.40	86	6,711	1.28%	大買/
2021/09/27	17	50.09	6	50.02	49.90	11	6,392	0.17%
2021/09/24	60	51.43	189	50.89	50.40	-129	6,252	-2.06%	大賣/鉅額交易
2021/09/23	262	51.78	230	52.60	50.90	32	6,037	0.53%	大買/大賣/
2021/09/22	233	49.62	108	49.98	50.40	125	5,383	2.32%	大買/大賣/鉅額交易
2021/09/17	13	49.02	26	50.26	50.90	-13	4,722	-0.28%
2021/09/16	13	46.60	10	45.89	46.30	3	4,496	0.07%
2021/09/15	28	47.26	29.2	47.48	47.30	-1.2	4,385	-0.03%
2021/09/14	10.2	45.82	8	45.52	45.45	2.2	4,069	0.06%
2021/09/13	30	47.42	16	47.11	46.80	14	3,954	0.35%
2021/09/10	27	46.81	23	47.11	47.30	4	3,729	0.11%
2021/09/09	4	44.23	1	43.90	44.40	3	3,312	0.09%
2021/09/08	5	42.93	3	42.97	43.00	2	3,213	0.06%
2021/09/07	7	45.20	11	45.35	44.55	-4	3,137	-0.13%
2021/09/06	21	48.97	27	47.76	47.20	-6	2,976	-0.20%
2021/09/03	29	47.98	50	47.58	48.95	-21	2,590	-0.81%
2021/09/02	31	44.99	18.2	46.19	44.50	12.8	2,115	0.61%
2021/09/01	1	42.30	1	42.90	43.70	0	1,762	0.00%
2021/08/25	0	0.00	15	41.10	40.90	-15	1,615	-0.93%
2021/08/23	0	0.00	5	40.54	40.55	-5	1,566	-0.32%
2021/08/18	0	0.00	1	37.30	39.20	-1	1,506	-0.07%
2021/08/17	0	38.90	0	0.00	38.10	0	1,508	0.00%
2021/08/16	0	0.00	2	38.80	38.90	-2	1,502	-0.13%
2021/08/11	1	38.85	1.3	38.69	37.75	-0.3	1,501	-0.02%
2021/08/10	2	39.05	0	0.00	38.75	2	1,499	0.13%
2021/08/09	2	40.10	0.5	39.90	39.90	1.5	1,500	0.10%
2021/08/06	1	42.05	4	42.90	41.25	-3	1,508	-0.20%
2021/08/05	2	41.35	1	41.35	41.60	1	1,500	0.07%
2021/08/04	1	41.80	1	42.00	41.10	0	1,542	0.00%
2021/08/03	0	0.00	1	42.05	41.75	-1	1,579	-0.06%
2021/08/02	5	43.19	3	42.42	42.60	2	1,578	0.13%
2021/07/30	2	41.18	0	0.00	41.15	2	1,461	0.14%
2021/07/29	0	0.00	2	41.25	41.90	-2	1,477	-0.14%
2021/07/28	2	40.00	0	0.00	40.80	2	1,487	0.13%
2021/07/27	3	43.13	7	42.89	42.60	-4	1,518	-0.26%
2021/07/26	4	44.86	2	42.20	43.35	2	1,531	0.13%
2021/07/23	2	41.10	0.1	41.59	41.85	2	1,467	0.13%
2021/07/22	8.1	41.32	8	41.37	41.35	0.1	1,489	0.00%
2021/07/21	5	39.86	0	0.00	40.30	5	1,496	0.33%
2021/07/20	2	39.40	0	0.00	39.50	2	1,595	0.13%
2021/07/19	0	0.00	4	40.75	40.70	-4	1,696	-0.24%
2021/07/16	4	40.58	3	40.45	40.60	1	1,870	0.05%
2021/07/15	3	41.45	2.1	40.51	41.20	1	2,152	0.04%
2021/07/13	10.1	40.21	12	39.70	39.40	-2	2,282	-0.09%
2021/07/12	2	38.93	2	39.20	38.90	0	2,255	0.00%
2021/07/08	3	37.93	2	38.30	37.95	1	2,303	0.04%
2021/07/06	7	38.49	5	38.05	38.05	2	2,360	0.08%
2021/07/05	8	39.86	3.1	40.45	39.95	4.9	2,371	0.21%
2021/06/29	5	37.45	5	37.20	36.85	0	2,741	0.00%
2021/06/25	0	0.00	2	36.85	36.80	-2	2,768	-0.07%
2021/06/15	5	37.05	5	36.40	36.40	0	3,262	0.00%
2021/06/08	0	0.00	4	35.30	35.10	-4	3,304	-0.12%
2021/06/07	2	34.80	0	0.00	34.95	2	3,329	0.06%
2021/06/04	2	35.10	60	34.98	34.95	-58	3,336	-1.74%
2021/06/01	10	36.48	10	36.35	36.35	0	3,333	0.00%
2021/05/28	0	0.00	5	35.26	35.25	-5	3,456	-0.14%
2021/05/27	4	34.15	4	34.50	34.35	0	3,469	0.00%
2021/05/26	5	34.39	7	34.69	34.50	-2	3,472	-0.06%
2021/05/25	1	34.65	1	35.05	34.40	0	3,483	0.00%
2021/05/21	2	32.70	8	33.08	33.05	-6	3,501	-0.17%
2021/05/19	3	32.30	3	33.12	32.90	0	3,524	0.00%
2021/05/13	1	32.05	9	31.39	31.90	-8	3,500	-0.23%
2021/05/12	1	35.05	22.2	34.02	32.25	-21.2	3,479	-0.61%
2021/05/11	1	37.10	31	37.05	35.25	-30	3,448	-0.87%
2021/05/10	22	39.04	0	0.00	38.50	22	3,501	0.63%
2021/05/07	0	0.00	1	38.50	39.15	-1	3,494	-0.03%
2021/05/05	1	39.50	1	38.90	38.20	0	3,445	0.00%
2021/05/04	10	38.98	1	38.05	38.90	9	3,437	0.26%
2021/05/03	11	43.27	7	44.89	41.80	4	3,381	0.12%
2021/04/29	1	44.85	0	0.00	45.00	1	3,358	0.03%
2021/04/28	1	45.00	2	44.83	44.70	-1	3,346	-0.03%
2021/04/27	5.2	45.96	6	46.41	46.00	-0.8	3,437	-0.02%
2021/04/26	11	46.90	5	46.65	47.15	6	3,780	0.16%
2021/04/23	13	45.88	2	45.48	47.00	11	3,738	0.29%
2021/04/22	29	45.77	38	45.12	43.00	-9	3,689	-0.24%
2021/04/21	26	47.18	10	47.16	46.30	16	3,698	0.43%
2021/04/20	2	43.88	12.1	42.83	44.70	-10.1	3,410	-0.30%
2021/04/19	6	42.43	0	0.00	42.60	6	3,361	0.18%
2021/04/16	1	41.00	0	0.00	41.35	1	3,395	0.03%
2021/04/15	10	40.30	0	0.00	41.20	10	3,634	0.28%
2021/04/14	0	0.00	2	38.05	38.80	-2	3,652	-0.05%
2021/04/13	1	41.00	0	0.00	39.90	1	3,690	0.03%
2021/04/12	0	0.00	3	40.80	40.55	-3	3,683	-0.08%
2021/04/09	4	42.23	21	42.31	41.80	-17	3,650	-0.47%
2021/04/08	77	43.19	10	43.10	42.30	67	3,600	1.86%
2021/04/07	5	41.74	0	0.00	41.80	5	3,462	0.14%
2021/04/06	21	41.53	15	41.49	42.50	6	3,376	0.18%
2021/04/01	1	39.95	3	39.40	39.90	-2	3,142	-0.06%
2021/03/30	0	0.00	1	39.75	39.40	-1	3,100	-0.03%
2021/03/26	1	37.70	1	38.05	38.40	0	3,046	0.00%
2021/03/25	1	38.50	2	39.25	38.25	-1	3,025	-0.03%
2021/03/24	0	0.00	4	39.25	39.25	-4	2,997	-0.13%
2021/03/23	0	0.00	17	39.70	39.70	-17	2,980	-0.57%
2021/03/22	8	40.24	18	40.65	40.05	-10	2,916	-0.34%
2021/03/19	23	40.77	13.1	40.66	40.80	10	2,829	0.35%
2021/03/18	0	0.00	3	38.95	38.90	-3	2,601	-0.12%
2021/03/16	1	38.40	0	0.00	38.05	1	2,552	0.04%
2021/03/15	0	0.00	0.3	37.85	37.90	-0.3	2,553	-0.01%
2021/03/12	6	38.10	0	0.00	37.80	6	2,591	0.23%
2021/03/11	1	37.40	0	0.00	37.60	1	2,581	0.04%
2021/03/04	0	0.00	3	36.57	36.30	-3	2,618	-0.11%
2021/03/03	7	38.67	11	38.19	37.10	-4	2,604	-0.15%
2021/02/26	0	0.00	1	37.20	37.20	-1	2,469	-0.04%
2021/02/23	0	0.00	1	37.90	37.35	-1	2,469	-0.04%
2021/02/18	0	0.00	5	36.50	36.85	-5	2,424	-0.21%
2021/02/17	0	0.00	1	36.20	36.15	-1	2,418	-0.04%
2021/02/05	1	33.85	0	0.00	34.00	1	2,396	0.04%
2021/02/04	0	0.00	3	34.17	33.85	-3	2,387	-0.13%
2021/02/03	1	33.60	0	0.00	34.00	1	2,374	0.04%
2021/02/02	0	0.00	2	32.33	32.65	-2	2,357	-0.08%
2021/02/01	5	31.45	0	0.00	31.60	5	2,340	0.21%
2021/01/29	1	35.90	0	0.00	34.80	1	2,237	0.04%
2021/01/28	5	35.91	0	0.00	35.85	5	2,225	0.22%
2021/01/27	3	36.28	2	36.03	36.20	1	2,220	0.05%
2021/01/26	1	36.85	0	0.00	35.95	1	2,216	0.05%
2021/01/22	2	36.85	3	36.85	36.60	-1	2,180	-0.05%
2021/01/21	0	0.00	2	37.98	37.45	-2	2,151	-0.09%
2021/01/20	8	39.13	4	39.34	38.05	4	2,116	0.19%
2021/01/19	23	41.50	35	41.82	40.85	-12	1,979	-0.61%
2021/01/18	4	40.30	14	39.53	39.30	-10	1,586	-0.63%
2021/01/15	7	38.71	6	39.14	39.30	1	1,511	0.07%
2021/01/14	69	39.44	63	39.87	39.00	6	1,446	0.41%
2021/01/13	1	37.40	0	0.00	37.20	1	1,250	0.08%
2021/01/12	14	37.45	2	37.75	36.95	12	1,226	0.98%
2021/01/11	10	39.57	0	0.00	39.35	10	1,177	0.85%
2021/01/08	16	41.18	19	39.65	38.90	-3	1,305	-0.23%
2021/01/07	0	0.00	5	42.20	42.20	-5	1,050	-0.48%
2021/01/06	3	38.40	6	38.40	38.40	-3	992	-0.30%
2021/01/05	0	0.00	1	34.80	34.95	-1	918	-0.11%
2020/12/31	3	33.50	0	0.00	33.50	3	892	0.34%
2020/12/29	5	33.60	0	0.00	33.35	5	931	0.54%
2020/12/28	0	0.00	1	33.80	33.35	-1	922	-0.11%
2020/12/23	0	0.00	22	32.58	32.55	-22	896	-2.45%
2020/12/21	1	32.90	0	0.00	32.95	1	908	0.11%
2020/12/18	0	0.00	10	33.00	33.10	-10	910	-1.10%
2020/12/17	1	33.00	0	0.00	33.20	1	913	0.11%
2020/12/14	2	33.80	0	0.00	33.70	2	922	0.22%
2020/12/11	1	34.05	0	0.00	33.65	1	1,004	0.10%
2020/12/10	0	0.00	1	34.45	34.20	-1	1,014	-0.10%
2020/12/09	1	35.25	0	0.00	34.85	1	1,015	0.10%
2020/12/08	0	0.00	2	35.05	34.95	-2	999	-0.20%
2020/12/07	1	34.20	0	0.00	34.10	1	974	0.10%
2020/12/03	4	34.14	0	0.00	34.00	4	1,003	0.40%
2020/12/02	1	35.30	3	35.45	34.60	-2	1,149	-0.17%
2020/12/01	0	0.00	0	33.60	34.05	0	1,254	0.00%
2020/11/27	0	0.00	1	33.95	34.00	-1	1,270	-0.08%
2020/11/26	1	33.80	1	34.35	33.85	0	1,267	0.00%
2020/11/24	1	34.45	0	0.00	34.05	1	1,258	0.08%
2020/11/23	0	0.00	1	34.65	34.45	-1	1,251	-0.08%
2020/11/20	1	34.70	1	34.75	34.75	0	1,246	0.00%
2020/11/19	1	34.60	0	0.00	34.55	1	1,220	0.08%
2020/11/13	0	0.00	1	33.25	33.25	-1	1,199	-0.08%
2020/11/11	1	33.70	0	0.00	33.70	1	1,201	0.08%
2020/11/10	0	0.00	1	33.35	33.35	-1	1,200	-0.08%
2020/10/28	19	34.55	0	0.00	34.30	19	1,197	1.59%
2020/10/23	0	0.00	1	34.80	34.75	-1	1,196	-0.08%
2020/10/22	4	34.65	0	0.00	34.90	4	1,199	0.33%
2020/10/21	0	0.00	0.1	35.75	35.65	-0.1	1,200	-0.01%
2020/10/19	1	36.00	4	36.40	36.10	-3	1,194	-0.25%
2020/10/16	7	37.70	9	37.81	36.50	-2	1,165	-0.17%
2020/10/15	1	35.90	3	36.05	35.50	-2	931	-0.21%
2020/10/07	4	36.08	12	35.71	35.65	-8	951	-0.84%
2020/10/06	1	35.50	1	35.50	35.60	0	949	0.00%
2020/10/05	0	0.00	5	34.00	33.95	-5	1,086	-0.46%
2020/09/25	15	32.73	0	0.00	33.20	15	1,214	1.24%
2020/09/24	2	34.70	0	0.00	34.05	2	1,211	0.17%
2020/09/21	1	35.60	0	0.00	35.55	1	1,199	0.08%
2020/09/18	1	36.00	0	0.00	36.00	1	1,195	0.08%
2020/09/17	2	36.30	1	36.30	36.45	1	1,187	0.08%
2020/09/16	4	37.13	6	36.77	36.65	-2	1,174	-0.17%
2020/09/15	2	35.98	0	0.00	34.85	2	1,091	0.18%
2020/09/10	1	36.50	8	36.37	35.50	-7	1,057	-0.66%
2020/09/09	9	34.77	1	35.05	35.10	8	1,032	0.77%
2020/09/08	3	36.97	11	36.17	35.85	-8	1,014	-0.79%
2020/09/07	36	38.48	67	37.48	37.00	-31	989	-3.13%
2020/09/04	18	36.35	5	37.28	37.80	13	836	1.55%
2020/09/03	0	0.00	3	32.58	34.40	-3	672	-0.45%
2020/08/06	1	32.75	0	0.00	32.60	1	698	0.14%
2020/08/05	0	0.00	1	32.95	32.85	-1	700	-0.14%
2020/08/03	1	32.60	0	0.00	32.60	1	710	0.14%
2020/07/31	1	32.50	0	0.00	32.20	1	712	0.14%
2020/07/30	1	33.50	1	33.25	32.80	0	717	0.00%
2020/07/27	0	0.00	2	33.15	32.45	-2	758	-0.26%
2020/07/24	0	0.00	1	34.05	33.90	-1	752	-0.13%
2020/07/23	2	34.80	0	0.00	34.30	2	750	0.27%
2020/07/21	3	35.25	2	34.80	34.75	1	751	0.13%
2020/07/20	3	33.70	0	0.00	34.10	3	746	0.40%
2020/07/16	0	0.00	1	35.00	34.70	-1	737	-0.14%
2020/07/15	1	35.95	1	36.15	35.70	0	737	0.00%
2020/07/13	0	0.00	30.3	39.14	38.05	-30.3	748	-4.04%
2020/07/10	66.3	39.22	60	38.85	39.00	6.3	732	0.85%
2020/07/09	1	37.75	13	37.95	38.00	-12	584	-2.05%
2020/07/08	2	33.90	23.1	34.50	34.55	-21.1	527	-4.01%
2020/07/07	6	34.80	9	35.18	34.50	-3	513	-0.58%
2020/07/06	1	32.75	0	0.00	34.00	1	482	0.21%
2020/07/03	1	32.65	1	32.10	32.20	0	477	0.00%
2020/07/01	0	0.00	1	31.65	31.55	-1	479	-0.21%
2020/06/30	1	31.20	0	0.00	31.25	1	478	0.21%
2020/06/29	3	30.60	0	0.00	30.70	3	478	0.63%
2020/06/23	1	30.75	0	0.00	30.55	1	485	0.21%
2020/06/03	2	32.25	0	0.00	32.05	2	530	0.38%
2020/06/02	0	0.00	2	32.05	32.20	-2	532	-0.38%
2020/06/01	0	0.00	1	32.25	32.25	-1	534	-0.19%
2020/05/29	0	0.00	1	31.90	31.80	-1	543	-0.18%
2020/05/28	2	32.05	0	0.00	31.70	2	543	0.37%
2020/05/27	1	32.30	2	32.55	32.05	-1	544	-0.18%
2020/05/26	0	0.00	1	32.00	31.70	-1	537	-0.19%
2020/05/25	3	32.45	4	32.00	32.35	-1	531	-0.19%
2020/05/14	24	30.86	1	30.65	29.95	23	510	4.50%
2020/05/13	2	31.10	0	0.00	31.05	2	509	0.39%
2020/05/11	0	0.00	2	32.00	32.10	-2	513	-0.39%
2020/05/08	2	31.65	0	0.00	31.40	2	507	0.39%
2020/05/05	0	0.00	1	31.90	31.50	-1	498	-0.20%
2020/05/04	2	32.40	3	32.12	32.15	-1	492	-0.20%
2020/04/30	2	30.90	0	0.00	30.85	2	450	0.44%
2020/04/29	0	0.00	1	30.50	30.45	-1	453	-0.22%
2020/04/28	0	0.00	1	30.00	29.90	-1	456	-0.22%
2020/04/24	10	29.40	0	0.00	29.55	10	465	2.15%
2020/04/23	2	29.60	0	0.00	29.20	2	466	0.43%
2020/04/20	1	29.50	0	0.00	29.70	1	460	0.22%
2020/04/17	20	29.80	1	30.25	29.45	19	456	4.16%
2020/04/16	1	28.95	0	0.00	30.05	1	425	0.24%
2020/04/15	0	0.00	1	27.40	27.35	-1	404	-0.25%
2020/04/09	0	0.00	1	25.90	25.65	-1	428	-0.23%
2020/04/08	5	25.45	13	25.40	26.10	-8	428	-1.87%
2020/04/07	5	23.40	14	23.93	24.00	-9	451	-1.99%
2020/03/30	1	21.40	1	21.40	21.80	0	584	0.00%
2020/03/19	1	18.25	0	0.00	18.25	1	644	0.16%
2020/03/18	1	21.40	2	21.00	20.25	-1	652	-0.15%
2020/03/16	1	23.90	1	23.05	22.80	0	667	0.00%
2020/03/13	8	23.71	0	0.00	23.95	8	675	1.18%
2020/03/12	0	26.50	0	0.00	26.15	0	681	0.00%
2020/03/05	0	31.75	0	0.00	31.80	0	868	0.00%
2020/03/04	2	31.65	2	31.55	31.75	0	872	0.00%
2020/02/24	3	32.30	0	0.00	32.45	3	977	0.31%
2020/02/20	0	0.00	1	33.00	33.20	-1	1,057	-0.09%
2020/02/17	0	0.00	1	33.10	32.85	-1	1,093	-0.09%
2020/02/13	1	33.40	0	0.00	33.20	1	1,101	0.09%
2020/02/12	0	33.30	0	0.00	33.45	0	1,109	0.00%
2020/02/10	2	32.15	2	31.95	31.70	0	1,127	0.00%
2020/02/05	0	0.00	1	32.10	32.70	-1	1,225	-0.08%
2020/02/04	1	31.40	1	31.65	31.80	0	1,228	0.00%
2020/02/03	0	0.00	2	30.30	30.45	-2	1,246	-0.16%
2020/01/30	3	33.35	0	0.00	33.35	3	1,341	0.22%
2020/01/09	2	36.70	0	0.00	36.40	2	1,472	0.14%
2020/01/08	6	36.08	0	0.00	36.25	6	1,476	0.41%
2020/01/06	1	36.95	0	0.00	37.15	1	1,481	0.07%
2020/01/03	3	38.05	2	37.93	37.90	1	1,482	0.07%
2020/01/02	0	0.00	1	38.70	38.55	-1	1,484	-0.07%
2019/12/31	14	39.09	0	0.00	38.60	14	1,498	0.93%
2019/12/30	3	39.40	24	39.42	39.50	-21	1,473	-1.42%
2019/12/27	3	39.17	2	39.10	39.00	1	1,425	0.07%
2019/12/26	3	39.17	0	0.00	38.50	3	1,406	0.21%
2019/12/25	3	39.03	1	38.85	38.80	2	1,400	0.14%
2019/12/24	9	38.79	3	38.68	39.05	6	1,412	0.42%
2019/12/13	2	37.55	1	37.50	37.55	1	1,450	0.07%
2019/12/12	3	38.22	0	0.00	38.50	3	1,448	0.21%
2019/12/11	1	38.40	15	38.53	38.25	-14	1,453	-0.96%
2019/12/10	1	38.50	1	39.00	38.45	0	1,487	0.00%
2019/12/09	1	38.50	2	38.35	38.35	-1	1,506	-0.07%
2019/12/06	29	39.43	8	39.09	39.10	21	1,519	1.38%
2019/12/05	0	0.00	3	38.25	38.50	-3	1,425	-0.21%
2019/12/04	2	37.65	1	37.45	37.35	1	1,470	0.07%
2019/12/03	2	37.65	0	0.00	37.65	2	1,730	0.12%
2019/12/02	2	36.45	0	0.00	37.85	2	1,731	0.12%
2019/11/29	2	37.40	0	0.00	37.00	2	1,794	0.11%
2019/11/26	4	37.95	5	37.66	37.65	-1	1,907	-0.05%
2019/11/22	4	38.38	2	38.30	38.15	2	1,937	0.10%
2019/11/21	0	0.00	4	38.88	39.20	-4	1,922	-0.21%
2019/11/20	2	38.50	1	37.85	38.10	1	1,912	0.05%
2019/11/19	2	38.35	4	38.49	38.05	-2	1,940	-0.10%
2019/11/18	0	0.00	1	38.15	38.20	-1	1,911	-0.05%
2019/11/15	5	37.03	2	37.10	36.80	3	1,933	0.16%
2019/11/14	1	36.70	0	0.00	36.70	1	2,134	0.05%
2019/11/13	0	0.00	14	36.95	36.95	-14	2,232	-0.63%
2019/11/12	2	37.08	0	0.00	37.05	2	2,264	0.09%
2019/11/11	3	36.60	0.3	36.50	36.50	2.8	2,394	0.11%
2019/11/08	2	38.10	2	37.60	37.50	0	2,490	0.00%
2019/11/07	6	38.00	1.1	38.58	37.65	4.9	2,640	0.19%
2019/11/06	16	39.09	9	39.58	38.50	7	2,684	0.26%
2019/11/05	0	0.00	1	37.60	37.60	-1	2,739	-0.04%
2019/10/31	15	38.57	20	38.26	37.95	-5	2,903	-0.17%
2019/10/30	12	39.14	6	39.18	38.85	6	2,934	0.20%
2019/10/29	0	0.00	2	38.20	37.35	-2	3,122	-0.06%
2019/10/28	3	37.70	1	38.20	37.70	2	3,159	0.06%
2019/10/25	4	38.93	7	38.75	38.30	-3	3,164	-0.09%
2019/10/23	0	0.00	1	37.10	36.95	-1	3,081	-0.03%
2019/10/22	1	36.45	0	0.00	36.50	1	3,078	0.03%
2019/10/18	2	36.65	2	36.45	36.40	0	3,104	0.00%
2019/10/16	1	36.10	4	36.10	36.10	-3	3,089	-0.10%
2019/10/09	2	36.30	0	0.00	36.05	2	3,081	0.06%
2019/10/08	2	36.95	0	0.00	36.85	2	3,081	0.06%
2019/10/07	2	37.80	0	0.00	37.25	2	3,070	0.07%
2019/10/03	0	0.00	3	38.60	38.60	-3	3,064	-0.10%
2019/09/27	9	37.11	0	0.00	37.00	9	3,141	0.29%
2019/09/25	1	39.85	1	39.50	39.50	0	3,138	0.00%
2019/09/24	8	40.63	2	40.20	40.10	6	3,170	0.19%
2019/09/23	1	40.15	0	0.00	40.05	1	3,151	0.03%
2019/09/20	2	39.15	0	0.00	39.00	2	3,144	0.06%
2019/09/17	3	40.28	4	39.73	39.60	-1	3,158	-0.03%
2019/09/12	5	40.80	1	41.00	40.80	4	3,237	0.12%
2019/09/11	5	41.37	5	40.87	41.10	0	3,286	0.00%
2019/09/09	0	0.00	14	40.35	40.40	-14	3,245	-0.43%
2019/09/06	5	41.14	5	41.26	41.35	0	3,229	0.00%
2019/09/05	22	41.71	7.1	42.48	42.00	14.9	3,177	0.47%
2019/09/04	0	0.00	1	39.55	39.55	-1	2,963	-0.03%
2019/09/03	13	39.76	7	39.50	39.45	6	3,003	0.20%
2019/09/02	3	38.98	12	39.08	39.45	-9	2,933	-0.31%
2019/08/30	12	37.64	0	0.00	37.80	12	2,909	0.41%
2019/08/28	13	37.10	11	37.28	36.75	2	2,882	0.07%
2019/08/27	0	0.00	1	36.80	36.70	-1	2,876	-0.03%
2019/08/26	3	37.17	0	0.00	35.95	3	2,885	0.10%
2019/08/23	5	37.98	1	38.10	38.10	4	2,868	0.14%
2019/08/22	2	39.90	1	40.04	38.80	1	2,836	0.03%
2019/08/21	0	0.00	1	39.15	39.30	-1	2,800	-0.04%
2019/08/20	1	40.10	1	40.05	39.15	0	2,791	0.00%
2019/08/19	46	41.86	21	40.45	40.05	25	2,784	0.90%
2019/08/16	7	39.39	12	39.32	39.50	-5	2,616	-0.19%
2019/08/15	0.1	37.50	1	37.90	37.70	-0.9	2,557	-0.04%
2019/08/14	5	39.53	11	38.92	38.30	-6	2,577	-0.23%
2019/08/13	20	39.55	17	39.19	39.10	3	2,491	0.12%
2019/08/12	46	38.87	27	38.96	39.00	19	2,487	0.76%
2019/08/08	6	36.51	4	36.90	36.65	2	2,509	0.08%
2019/08/07	12	36.88	13	36.77	36.20	-1	2,505	-0.04%
2019/08/06	13	35.27	20.3	36.10	36.40	-7.3	2,443	-0.30%
2019/08/05	0	0.00	12	33.49	33.10	-12	2,405	-0.50%
2019/08/01	11	35.64	4	35.43	35.50	7	2,581	0.27%
2019/07/31	33	37.91	45	37.82	36.80	-12	2,606	-0.46%
2019/07/30	12	35.73	0	0.00	35.80	12	2,489	0.48%
2019/07/25	0	0.00	1	34.90	34.75	-1	2,749	-0.04%
2019/07/23	0	0.00	2	35.80	34.95	-2	2,959	-0.07%
2019/07/12	0	0.00	4	34.80	34.65	-4	3,018	-0.13%
2019/07/11	3	34.33	3	34.45	34.40	0	3,023	0.00%
2019/07/10	1	34.25	0	0.00	34.50	1	3,022	0.03%
2019/07/09	2	34.15	4	34.75	34.05	-2	3,035	-0.07%
2019/07/08	2	35.10	0	0.00	35.10	2	3,026	0.07%
2019/07/05	3	36.62	3	36.93	36.20	0	3,033	0.00%
2019/07/02	0	0.00	2	36.25	36.00	-2	3,015	-0.07%
2019/07/01	1	36.15	3	36.00	36.15	-2	2,988	-0.07%
2019/06/27	1	35.65	7	35.70	35.55	-6	2,932	-0.20%
2019/06/25	2	36.25	0	0.00	34.85	2	2,896	0.07%
2019/06/24	1	35.45	2	35.25	35.40	-1	2,861	-0.03%
2019/06/21	3	36.00	4	35.35	35.40	-1	2,843	-0.04%
2019/06/20	11	36.62	4	36.20	35.85	7	2,820	0.25%
2019/06/19	6	35.54	7	35.70	35.10	-1	2,720	-0.04%
2019/06/17	0	0.00	0	33.20	33.20	0	2,624	0.00%
2019/06/14	1	34.20	0	0.00	33.90	1	2,606	0.04%
2019/06/13	3	34.52	4	34.18	34.20	-1	2,592	-0.04%
2019/06/12	2	33.80	2	34.25	34.35	0	2,575	0.00%
2019/06/11	6	33.98	5	33.31	33.30	1	2,535	0.04%
2019/06/06	3	32.42	3	31.77	31.75	0	2,455	0.00%
2019/06/05	2	31.75	3	31.10	30.80	-1	2,401	-0.04%
2019/06/03	0	0.00	2	31.50	31.45	-2	2,378	-0.08%
2019/05/31	1	31.65	1	31.60	31.60	0	2,367	0.00%
2019/05/30	1	31.30	5	30.85	31.40	-4	2,338	-0.17%
2019/05/29	2	30.30	1	30.35	30.30	1	2,315	0.04%
2019/05/28	2	30.15	2	30.40	30.90	0	2,302	0.00%
2019/05/24	5	30.94	2	31.20	30.35	3	2,267	0.13%
2019/05/23	0	0.00	1	30.25	30.25	-1	2,222	-0.04%
2019/05/22	5	32.26	5	32.74	31.75	0	2,184	0.00%
2019/05/21	7	31.72	8	32.51	32.35	-1	2,145	-0.05%
2019/05/20	3	31.17	2	31.50	31.15	1	2,097	0.05%
2019/05/17	3	35.07	0	0.00	33.45	3	2,045	0.15%
2019/05/16	18	37.66	10	37.21	36.35	8	1,941	0.41%
2019/05/15	4	35.95	2	35.90	36.20	2	1,766	0.11%
2019/05/14	4	36.53	5	36.74	36.60	-1	1,708	-0.06%
2019/05/13	2	36.93	1	37.35	37.05	1	1,624	0.06%
2019/05/10	9	36.43	16	36.93	37.00	-7	1,544	-0.45%
2019/05/09	4	36.80	2	36.10	34.90	2	1,405	0.14%
2019/05/08	3	36.55	7	36.46	37.50	-4	1,295	-0.31%
2019/05/07	14	36.38	16	37.02	37.10	-2	1,216	-0.16%
2019/05/06	0	0.00	3	33.57	34.20	-3	1,041	-0.29%
2019/05/03	1	34.15	3	34.60	35.00	-2	973	-0.21%
2019/05/02	18	34.50	19	34.82	35.10	-1	913	-0.11%
2019/04/30	12	31.59	13	32.52	33.20	-1	702	-0.14%
2019/04/29	1	29.65	1	29.00	30.20	0	544	0.00%
2019/04/26	9	29.06	12	28.65	28.25	-3	473	-0.63%
2019/04/25	10	29.26	1	28.90	29.10	9	445	2.02%
2019/04/18	0	0.00	1	27.75	27.15	-1	349	-0.29%
2019/04/17	1	28.00	0	0.00	27.65	1	336	0.30%
2019/04/16	0	0.00	1	27.10	27.10	-1	317	-0.32%
2019/04/15	1	27.95	0	0.00	27.30	1	309	0.32%
2019/04/12	0	0.00	4	26.25	26.40	-4	285	-1.40%
2019/04/11	4	28.00	5	28.18	26.95	-1	275	-0.36%
2019/04/10	0	0.00	2	27.25	27.25	-2	240	-0.83%
2019/04/09	9	26.94	3	26.25	27.55	6	213	2.81%
2019/04/08	0	0.00	1	25.05	25.05	-1	149	-0.67%
2019/03/18	1	22.90	0	0.00	23.00	1	124	0.80%
2019/03/15	0	0.00	31	23.40	23.00	-31	122	-25.22%
2019/03/14	11	22.91	0	23.00	23.15	11	109	10.05%
2019/02/26	0	0.00	3	21.35	21.30	-3	97	-3.08%
2019/02/25	13	21.77	0	0.00	21.60	13	96	13.49%
2019/02/22	10	21.85	0	0.00	21.85	10	96	10.41%
2019/02/11	3	19.60	4	19.55	19.55	-1	64	-1.55%
2019/01/28	1	19.75	0	0.00	19.55	1	63	1.57%
2018/12/05	0	0.00	1	20.50	20.80	-1	123	-0.81%
2018/12/04	2	20.88	1	21.10	21.10	1	127	0.79%
2018/11/30	0	0.00	1	19.30	19.55	-1	121	-0.82%
2018/11/22	0	0.00	1	19.20	19.20	-1	120	-0.83%
2018/11/21	2	19.30	0	0.00	19.40	2	121	1.65%
2018/10/11	0	0.00	2	19.05	18.65	-2	131	-1.52%
2018/10/08	1	21.30	0	0.00	20.75	1	126	0.79%
2018/10/04	0	0.00	1	22.00	21.80	-1	125	-0.80%
2018/10/03	3	22.55	3	22.20	22.00	0	125	0.00%
2018/09/13	2	21.15	0	0.00	20.80	2	113	1.75%
2018/09/12	0	0.00	1	22.30	21.15	-1	103	-0.97%
2018/09/10	2	21.15	1	20.80	19.90	1	91	1.10%
2018/09/07	1	22.00	3	21.97	21.80	-2	86	-2.31%
2018/09/03	1	24.30	0	0.00	24.20	1	82	1.21%
2018/08/23	1	24.00	0	0.00	24.25	1	83	1.20%
2018/08/09	1	25.60	0	0.00	25.55	1	84	1.19%
2018/08/08	1	25.90	0	0.00	25.85	1	88	1.13%
2018/08/03	2	26.60	0	0.00	26.60	2	90	2.22%
2018/07/05	0	0.00	5	28.50	28.45	-5	96	-5.17%
2018/07/02	4	28.90	0	0.00	28.65	4	103	3.88%
2018/06/28	0	0.00	2	28.90	28.65	-2	105	-1.90%
2018/06/04	0	0.00	1	29.00	29.30	-1	138	-0.72%
2018/05/18	2	28.05	0	0.00	28.10	2	166	1.20%
2018/05/17	1	28.20	0	0.00	28.20	1	174	0.57%
2018/05/16	0	0.00	0.1	27.85	27.85	-0.1	174	-0.04%
2018/04/23	5	30.00	0	0.00	29.80	5	220	2.27%
2018/04/20	1	30.00	0	0.00	30.20	1	223	0.45%
2018/03/29	1	34.20	1	33.20	32.80	0	248	0.00%
2018/03/27	0	0.00	6	32.70	32.65	-6	252	-2.37%
2018/03/22	3	32.45	0	0.00	31.95	3	243	1.23%
2018/03/20	3	32.35	0	0.00	32.05	3	242	1.24%
2018/03/12	0	0.00	10	31.10	31.40	-10	248	-4.02%
2018/02/09	10	29.05	0	0.00	28.65	10	229	4.36%
2018/01/31	0	0.00	0.1	33.40	33.10	-0.1	213	-0.02%
2018/01/19	0	0.00	1	35.00	34.90	-1	225	-0.44%
2018/01/10	0	0.00	3	33.78	33.30	-3	208	-1.44%
2018/01/05	2	34.30	0	0.00	34.40	2	205	0.97%
2018/01/04	1	34.00	0	0.00	34.00	1	200	0.50%