台揚 (2314)-華南永昌-台南券商分點個股進出

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

台揚

(2314)

股價
31.00
漲跌
▼0.25
漲幅
-0.80%
成交量
452張
產業
上市通信網路類股
640人加入追蹤

立即追蹤
本地時間:13:30

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

台揚 (2314)籌碼相關－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/04/30	0	0.00	6	31.55	31.90	-6	1,187	-0.51%
2024/04/26	2	30.35	0	0.00	30.25	2	1,190	0.17%
2024/04/23	2.1	30.06	0	0.00	30.00	2.1	1,195	0.18%
2024/04/22	3	30.33	4	30.45	29.95	-1	1,199	-0.08%
2024/04/19	1	30.35	3	30.50	30.40	-2	1,193	-0.17%
2024/04/18	1	30.95	0	0.00	30.95	1	1,182	0.08%
2024/04/17	1	31.45	0	0.00	31.45	1	1,180	0.08%
2024/04/16	8	31.48	0	0.00	31.30	8	1,191	0.67%
2024/04/15	0	0.00	1	32.85	32.70	-1	1,167	-0.09%
2024/04/12	0	0.00	2	33.10	33.05	-2	1,161	-0.17%
2024/04/11	10	33.10	0	0.00	33.20	10	1,158	0.86%
2024/04/10	1	34.35	2	34.70	34.55	-1	1,151	-0.09%
2024/04/03	0	0.00	3	33.05	32.95	-3	1,121	-0.27%
2024/04/01	0.1	33.85	5	34.20	33.65	-4.9	1,160	-0.42%
2024/03/29	3	34.30	0	0.00	34.20	3	1,165	0.26%
2024/03/28	6	34.40	15	34.85	34.85	-9	1,137	-0.79%
2024/03/27	4	32.76	2	33.73	33.60	2	1,080	0.19%
2024/03/26	2.2	32.57	0	0.00	32.60	2.2	1,091	0.20%
2024/03/25	1	33.80	0	0.00	33.35	1	1,135	0.09%
2024/03/22	1	32.70	2	33.78	33.80	-1	1,132	-0.09%
2024/03/21	3	32.30	0	0.00	32.70	3	1,118	0.27%
2024/03/20	2	32.23	0	0.00	32.10	2	1,144	0.17%
2024/03/19	2	32.55	0	0.00	32.60	2	1,153	0.17%
2024/03/14	1	32.90	0	0.00	32.80	1	1,263	0.08%
2024/03/13	0	0.00	1	34.30	33.60	-1	1,433	-0.07%
2024/03/12	1	33.90	0	0.00	34.35	1	1,614	0.06%
2024/03/11	1	32.55	0	0.00	32.65	1	1,591	0.06%
2024/03/08	0	0.00	2	33.10	32.40	-2	1,587	-0.13%
2024/03/07	2	33.60	0	0.00	33.10	2	1,589	0.13%
2024/03/06	1	34.30	4	34.30	34.20	-3	1,582	-0.19%
2024/03/05	3	34.20	0	0.00	34.30	3	1,576	0.19%
2024/03/04	0	0.00	7	34.93	35.00	-7	1,574	-0.44%
2024/02/29	1	32.26	0	0.00	32.40	1	1,532	0.07%
2024/02/27	3	32.71	0	0.00	32.70	3	1,535	0.20%
2024/02/26	0	33.60	0	0.00	33.50	0	1,546	0.00%
2024/02/22	2	33.40	0	0.00	33.35	2	1,578	0.13%
2024/02/21	2	33.45	0	0.00	33.25	2	1,634	0.12%
2024/02/20	0	0.00	1	33.40	33.40	-1	1,644	-0.06%
2024/02/19	0	0.00	2	33.98	33.90	-2	1,650	-0.12%
2024/02/16	0	0.00	1	33.35	33.70	-1	1,657	-0.06%
2024/02/05	1	32.45	23	32.43	32.50	-22	1,638	-1.34%
2024/02/01	3	32.97	0	0.00	33.05	3	1,624	0.18%
2024/01/31	1	33.25	0	0.00	33.30	1	1,612	0.06%
2024/01/30	2	33.75	0	0.00	33.60	2	1,606	0.12%
2024/01/29	0	0.00	0.2	33.85	34.05	-0.2	1,604	-0.01%
2024/01/26	12	34.35	5	34.40	34.35	7	1,586	0.44%
2024/01/24	2	35.60	0	0.00	35.40	2	1,553	0.13%
2024/01/22	2	35.30	0	0.00	35.25	2	1,552	0.13%
2024/01/19	1	35.50	0	0.00	35.35	1	1,540	0.06%
2024/01/18	1	35.35	0	0.00	35.50	1	1,535	0.07%
2024/01/10	2	35.58	0	0.00	35.55	2	1,529	0.13%
2024/01/04	0	36.95	0	0.00	36.65	0	1,517	0.00%
2024/01/03	1	37.40	0	0.00	37.40	1	1,520	0.07%
2023/12/28	5	37.43	3.2	37.57	37.40	1.8	1,536	0.11%
2023/12/27	5.2	37.47	2	37.80	38.35	3.2	1,538	0.21%
2023/12/26	3	36.74	4	37.10	37.40	-1	1,541	-0.06%
2023/12/25	0	0.00	0.1	36.75	36.55	-0.1	1,527	-0.01%
2023/12/21	4	36.46	0	0.00	36.30	4	1,504	0.27%
2023/12/20	5.8	36.97	0	0.00	36.90	5.8	1,475	0.39%
2023/12/19	0	0.00	2	37.20	37.55	-2	1,417	-0.14%
2023/12/18	0	0.00	3	38.15	37.20	-3	1,412	-0.21%
2023/12/15	0	0.00	40	38.20	37.90	-40	1,396	-2.86%
2023/12/14	1	38.85	0	0.00	38.75	1	1,367	0.07%
2023/12/13	0	0.00	40	39.50	39.20	-40	1,353	-2.96%
2023/12/12	0	0.00	34	39.24	38.90	-34	1,379	-2.46%
2023/12/11	24	39.96	0	0.00	39.80	24	1,352	1.77%
2023/12/08	0	0.00	26	41.53	41.65	-26	1,286	-2.02%
2023/12/07	2	41.35	116	40.75	41.40	-114	1,114	-10.23%	大賣/鉅額交易
2023/12/04	0	0.00	1	38.05	37.45	-1	923	-0.11%
2023/11/30	0	37.50	0	0.00	37.30	0	906	0.00%
2023/11/29	0	0.00	1	37.60	37.50	-1	902	-0.11%
2023/11/28	2	36.60	0	0.00	36.70	2	890	0.22%
2023/11/24	5	36.50	0	0.00	36.50	5	889	0.56%
2023/11/21	7	38.08	10	38.08	37.60	-3	868	-0.35%
2023/11/20	15	37.56	4	37.59	38.40	11	848	1.30%
2023/11/09	1	36.35	0	0.00	36.05	1	808	0.12%
2023/11/07	1	36.55	1	36.50	36.60	0	822	0.00%
2023/11/06	5	36.00	0	0.00	36.05	5	834	0.60%
2023/11/02	0	0.00	1	35.90	35.45	-1	829	-0.12%
2023/11/01	1	35.40	0	0.00	35.25	1	832	0.12%
2023/10/31	1	35.85	0	0.00	35.75	1	826	0.12%
2023/10/30	2	36.03	0	0.00	36.70	2	819	0.24%
2023/10/24	1	35.30	0	0.00	35.90	1	851	0.12%
2023/10/23	1	36.30	0	0.00	35.70	1	853	0.12%
2023/10/20	3	35.23	0	0.00	35.40	3	854	0.35%
2023/10/18	2	36.03	0	0.00	35.80	2	860	0.23%
2023/10/17	1	36.30	0	0.00	36.25	1	866	0.12%
2023/10/13	2	37.40	0	0.00	37.20	2	931	0.21%
2023/10/06	1	38.40	0	0.00	38.40	1	1,109	0.09%
2023/10/05	1	39.50	0	0.00	39.00	1	1,116	0.09%
2023/10/04	1	39.25	0	0.00	39.35	1	1,108	0.09%
2023/10/03	1	39.20	0	0.00	39.25	1	1,098	0.09%
2023/10/02	0	0.00	1	39.80	40.20	-1	1,084	-0.09%
2023/09/22	2	38.23	0	0.00	38.90	2	1,086	0.18%
2023/09/20	2	38.98	0	0.00	39.00	2	1,097	0.18%
2023/09/19	0	0.00	1	39.50	39.50	-1	1,115	-0.09%
2023/09/18	40	39.20	0	0.00	39.15	40	1,113	3.59%
2023/09/15	0	0.00	53	39.49	39.50	-53	1,114	-4.76%
2023/09/14	0	0.00	1	38.00	38.35	-1	1,070	-0.09%
2023/09/08	0	0.00	1	37.90	37.80	-1	1,103	-0.09%
2023/09/07	6	38.27	0	0.00	38.20	6	1,119	0.54%
2023/09/06	10	39.00	0	0.00	39.10	10	1,136	0.88%
2023/08/28	3	39.02	2	40.00	38.55	1	1,176	0.08%
2023/08/24	1	39.55	2	39.50	39.90	-1	1,173	-0.09%
2023/08/22	2	38.78	0	0.00	38.20	2	1,175	0.17%
2023/08/21	0	0.00	2	39.38	39.25	-2	1,181	-0.17%
2023/08/18	7	38.87	0	0.00	38.35	7	1,222	0.57%
2023/08/17	0	0.00	2	38.43	39.10	-2	1,253	-0.16%
2023/08/16	15	38.06	0	0.00	38.00	15	1,260	1.19%
2023/08/15	2	39.35	0	0.00	39.30	2	1,253	0.16%
2023/08/11	1	41.50	0	0.00	41.55	1	1,259	0.08%
2023/08/10	1	41.50	0	0.00	41.65	1	1,265	0.08%
2023/08/09	6	43.03	1	43.10	43.00	5	1,260	0.40%
2023/08/08	3	43.37	0	0.00	43.30	3	1,269	0.24%
2023/08/02	6	44.03	0	0.00	44.00	6	1,321	0.45%
2023/08/01	3	44.55	0	0.00	45.00	3	1,358	0.22%
2023/07/31	1	44.50	0	0.00	44.60	1	1,398	0.07%
2023/07/27	1	44.05	0	0.00	44.05	1	1,469	0.07%
2023/07/26	4	44.98	0	0.00	44.60	4	1,485	0.27%
2023/07/18	4	45.83	22.2	45.66	45.50	-18.2	1,794	-1.01%
2023/07/17	66.2	48.20	16	48.21	48.05	50.2	1,908	2.63%
2023/07/14	1	45.65	22	44.74	45.65	-21	2,018	-1.04%
2023/07/13	12	41.97	1	42.65	41.50	11	2,191	0.50%
2023/07/12	5	42.90	0	0.00	42.50	5	2,288	0.22%
2023/07/07	2	43.80	2	44.00	43.50	0	2,352	0.00%
2023/07/06	1	44.35	0	0.00	44.15	1	2,347	0.04%
2023/07/04	6	44.63	0	0.00	44.30	6	2,375	0.25%
2023/07/03	4	44.29	0	0.00	44.50	4	2,370	0.17%
2023/06/30	1	44.95	0	0.00	44.65	1	2,361	0.04%
2023/06/27	0	0.00	5	45.98	45.35	-5	2,362	-0.21%
2023/06/21	0	0.00	1	45.05	44.95	-1	2,351	-0.04%
2023/06/19	3	44.47	0	0.00	44.40	3	2,354	0.13%
2023/06/16	1	44.85	0	0.00	45.00	1	2,345	0.04%
2023/06/15	18	45.14	0	0.00	44.95	18	2,340	0.77%
2023/06/14	10	45.80	38	46.50	45.85	-28	2,307	-1.21%
2023/06/12	0	0.00	7	46.57	47.00	-7	2,292	-0.31%
2023/06/05	0	46.50	0	0.00	46.55	0	2,362	0.00%
2023/06/01	0	0.00	1	46.10	46.80	-1	2,395	-0.04%
2023/05/26	6	45.50	0	0.00	45.35	6	2,406	0.25%
2023/05/24	1	46.00	0	0.00	46.65	1	2,414	0.04%
2023/05/23	2	48.10	5	48.21	48.60	-3	2,404	-0.12%
2023/05/19	2	46.50	0	0.00	46.15	2	2,435	0.08%
2023/05/18	0	0.00	1	46.60	46.50	-1	2,446	-0.04%
2023/05/16	1	46.85	1	46.95	46.85	0	2,505	0.00%
2023/05/12	4	47.25	1	46.90	48.60	3	2,602	0.12%
2023/05/11	4	47.25	1	46.90	47.80	3	2,606	0.12%
2023/05/10	1	48.00	0.1	48.00	48.25	0.9	2,608	0.03%
2023/05/09	1	48.60	4	48.43	48.70	-3	2,612	-0.11%
2023/05/08	2	48.40	7	49.50	49.45	-5	2,596	-0.19%
2023/05/05	1	48.00	6	48.50	48.50	-5	2,583	-0.19%
2023/05/04	9	46.13	5	48.47	48.50	4	2,608	0.15%
2023/04/28	3	47.20	4	47.68	47.45	-1	2,512	-0.04%
2023/04/27	0	0.00	4	45.26	45.90	-4	2,456	-0.16%
2023/04/26	1	44.60	0	0.00	44.10	1	2,409	0.04%
2023/04/25	1	45.10	0	0.00	45.20	1	2,370	0.04%
2023/04/24	0	0.00	1	47.05	46.80	-1	2,330	-0.04%
2023/04/21	8	45.84	8	45.46	44.85	0	2,259	0.00%
2023/04/20	14	49.31	13	48.28	47.50	1	2,156	0.05%
2023/04/19	11	50.65	1.4	51.94	51.80	9.6	1,987	0.48%
2023/04/18	1	50.70	11	51.02	51.10	-10	1,753	-0.57%
2023/04/17	0	0.00	19	46.00	46.50	-19	1,518	-1.25%
2023/04/14	7	43.31	16	43.60	43.90	-9	1,407	-0.64%
2023/04/13	1	41.00	0	0.00	41.00	1	1,344	0.07%
2023/04/10	7	41.62	0	0.00	41.50	7	1,314	0.53%
2023/04/07	3	42.95	0	0.00	42.85	3	1,281	0.23%
2023/03/28	1	42.20	0	0.00	42.15	1	1,283	0.08%
2023/03/27	2	43.35	0	0.00	43.15	2	1,272	0.16%
2023/03/24	3	43.75	0	0.00	43.70	3	1,271	0.24%
2023/03/22	2	43.10	0	0.00	43.00	2	1,263	0.16%
2023/03/20	1	42.40	0	0.00	42.35	1	1,258	0.08%
2023/03/16	4	42.34	0	0.00	42.10	4	1,261	0.32%
2023/03/15	2	43.65	0	0.00	43.55	2	1,265	0.16%
2023/03/13	2	44.35	0	0.00	44.55	2	1,305	0.15%
2023/03/10	10	44.83	0	0.00	44.75	10	1,329	0.75%
2023/03/09	2	45.60	1	46.00	46.05	1	1,353	0.07%
2023/03/08	1	46.45	25	46.49	46.70	-24	1,413	-1.70%
2023/03/06	21	46.06	6	45.68	45.75	15	1,433	1.05%
2023/03/03	0.1	44.00	0	0.00	44.10	0.1	1,409	0.00%
2023/02/24	3	43.98	0	0.00	43.90	3	1,393	0.22%
2023/02/22	1	44.40	0	0.00	44.40	1	1,382	0.07%
2023/02/20	0	0.00	3	46.18	46.00	-3	1,346	-0.22%
2023/02/16	0	0.00	1	43.90	43.80	-1	1,325	-0.08%
2023/02/15	1	43.15	0	0.00	43.10	1	1,353	0.07%
2023/02/14	3	44.30	3	44.20	44.00	0	1,326	0.00%
2023/02/13	3	42.90	14	44.48	45.20	-11	1,287	-0.85%
2023/02/10	1	41.05	0	0.00	41.10	1	1,197	0.08%
2023/02/09	1	42.10	0	0.00	42.05	1	1,188	0.08%
2023/02/08	2	41.95	2	42.65	42.85	0	1,178	0.00%
2023/02/07	3	41.93	0	0.00	41.80	3	1,162	0.26%
2023/02/06	2	42.40	0	0.00	42.40	2	1,159	0.17%
2023/02/03	8	42.49	0	0.00	42.50	8	1,150	0.70%
2023/02/02	2	43.70	18	43.06	43.55	-16	1,129	-1.42%
2023/01/31	16	40.10	0	0.00	40.10	16	1,065	1.50%
2023/01/30	0	0.00	2	39.20	39.05	-2	1,062	-0.19%
2022/12/27	1	39.75	0	0.00	39.60	1	1,230	0.08%
2022/12/26	0	0.00	10	39.70	40.20	-10	1,234	-0.81%
2022/12/23	1	38.00	1	37.75	38.25	0	1,247	0.00%
2022/12/21	1	38.05	0	0.00	38.10	1	1,288	0.08%
2022/12/20	2	39.50	2	39.50	38.20	0	1,305	0.00%
2022/12/16	1	39.85	2	40.00	39.90	-1	1,347	-0.07%
2022/12/15	2	41.00	0	0.00	40.85	2	1,363	0.15%
2022/12/14	1	40.20	2	40.13	40.80	-1	1,391	-0.07%
2022/12/13	54	40.05	0	0.00	40.10	54	1,400	3.86%
2022/12/12	48	40.41	20	40.40	40.50	28	1,410	1.99%
2022/12/09	0	0.00	4	41.16	40.85	-4	1,434	-0.28%
2022/12/08	1	40.60	0	0.00	41.60	1	1,443	0.07%
2022/12/07	3	42.25	10	41.78	41.00	-7	1,457	-0.48%
2022/12/05	32	43.26	0	0.00	43.40	32	1,436	2.23%
2022/12/02	0	0.00	1	42.75	43.20	-1	1,419	-0.07%
2022/11/30	6	42.55	3	44.33	42.70	3	1,371	0.22%
2022/11/29	2	40.95	10	39.35	41.15	-8	1,315	-0.61%
2022/11/28	0	0.00	10	37.10	37.45	-10	1,349	-0.74%
2022/11/25	5	37.17	0	0.00	36.90	5	1,371	0.36%
2022/11/23	2	37.30	0	0.00	37.10	2	1,429	0.14%
2022/11/16	1	38.20	0	0.00	38.30	1	1,530	0.07%
2022/11/15	0	0.00	4	38.18	39.20	-4	1,586	-0.25%
2022/11/11	4	37.40	0	0.00	35.90	4	1,721	0.23%
2022/11/09	0	0.00	1	38.20	38.05	-1	2,017	-0.05%
2022/11/03	0	0.00	2	36.00	37.00	-2	3,186	-0.06%
2022/11/01	2	35.50	0	0.00	35.60	2	3,659	0.05%
2022/10/31	0	0.00	10	34.90	34.90	-10	3,710	-0.27%
2022/10/13	1	35.70	0	0.00	33.90	1	4,988	0.02%
2022/09/29	4	38.55	0	0.00	38.40	4	5,923	0.07%
2022/09/28	11	38.72	0	0.00	37.90	11	6,001	0.18%
2022/09/27	0	0.00	7	40.05	41.00	-7	6,068	-0.12%
2022/09/26	4	40.08	10	40.19	39.80	-6	6,150	-0.10%
2022/09/23	1	43.20	0	0.00	42.70	1	6,180	0.02%
2022/09/22	1	44.50	0	0.00	44.40	1	6,199	0.02%
2022/09/19	1	45.50	0	0.00	45.10	1	6,284	0.02%
2022/09/16	10	46.80	2	46.60	46.50	8	6,299	0.13%
2022/09/12	20	49.80	0.3	49.71	50.10	19.7	6,391	0.31%
2022/09/08	2	48.70	5	49.01	48.90	-3	6,424	-0.05%
2022/09/06	2	49.90	2	49.65	49.20	0	6,630	0.00%
2022/09/05	4	51.38	0	0.00	51.00	4	6,817	0.06%
2022/09/02	2	53.35	3	52.93	52.40	-1	6,815	-0.01%
2022/09/01	1	50.40	0	0.00	50.40	1	6,773	0.01%
2022/08/31	0	0.00	6	51.53	51.60	-6	6,771	-0.09%
2022/08/30	10.3	51.09	0	0.00	51.20	10.3	6,791	0.15%
2022/08/29	3	48.83	1	49.80	48.85	2	6,821	0.03%
2022/08/26	1	50.10	0	0.00	49.95	1	6,899	0.01%
2022/08/25	0	0.00	1	49.50	49.90	-1	7,080	-0.01%
2022/08/23	2	49.25	0	0.00	49.00	2	8,012	0.02%
2022/08/22	0	0.00	1	49.55	49.05	-1	8,025	-0.01%
2022/08/19	9	52.18	4	51.30	51.20	5	7,992	0.06%
2022/08/17	1	50.40	1	50.90	51.50	0	8,485	0.00%
2022/08/16	5	52.10	6	52.12	51.10	-1	8,525	-0.01%
2022/08/15	3	51.60	3	50.90	50.40	0	8,271	0.00%
2022/08/12	106	49.12	6	48.90	48.70	100	8,128	1.23%	大買/
2022/08/11	18	51.64	10	51.23	51.60	8	7,967	0.10%
2022/08/10	31	52.60	8	52.03	51.40	23	7,773	0.30%
2022/08/09	1	51.00	7	50.74	51.50	-6	7,113	-0.08%
2022/08/08	1	47.60	2	46.90	46.90	-1	6,810	-0.01%
2022/08/05	0	0.00	2	45.30	45.30	-2	6,640	-0.03%
2022/08/04	1	44.55	1	44.45	44.10	0	6,597	0.00%
2022/08/03	1	45.50	1	44.80	45.00	0	6,519	0.00%
2022/08/02	5	46.37	0	0.00	46.00	5	6,271	0.08%
2022/08/01	0	0.00	3	45.20	46.50	-3	6,076	-0.05%
2022/07/29	0	0.00	1	44.25	44.35	-1	5,961	-0.02%
2022/07/28	6	44.31	0	0.00	43.90	6	5,936	0.10%
2022/07/27	18	45.03	18	45.97	45.30	0	5,858	0.00%
2022/07/26	0	0.00	4	44.46	43.60	-4	5,595	-0.07%
2022/07/25	1	45.50	4	45.41	45.75	-3	5,535	-0.05%
2022/07/22	4	46.86	1	47.10	45.20	3	5,515	0.05%
2022/07/18	4	45.13	3	45.30	45.25	1	5,298	0.02%
2022/07/15	2	44.75	5	45.45	44.90	-3	5,258	-0.06%
2022/07/14	10	44.64	20	41.84	45.15	-10	5,183	-0.19%
2022/07/13	11	41.00	14	42.51	42.65	-3	4,981	-0.06%
2022/07/12	26	39.13	5	39.71	38.80	21	4,835	0.43%
2022/07/11	2	44.28	1	43.30	43.10	1	4,733	0.02%
2022/07/08	3	44.20	2	44.58	44.25	1	4,659	0.02%
2022/07/06	1	42.95	0	0.00	42.10	1	4,503	0.02%
2022/07/05	0	0.00	5	47.60	44.95	-5	4,485	-0.11%
2022/07/04	5	47.50	0	0.00	46.30	5	4,428	0.11%
2022/06/29	16	55.81	11	56.10	55.20	5	4,360	0.11%
2022/06/28	10	54.40	0	0.00	55.20	10	4,408	0.23%
2022/06/22	0	0.00	5	55.10	54.60	-5	4,838	-0.10%
2022/06/20	1	55.00	0	0.00	54.70	1	4,925	0.02%
2022/06/17	1	58.10	0	0.00	58.00	1	4,884	0.02%
2022/06/15	18	61.88	15	61.10	61.00	3	4,858	0.06%
2022/06/14	3	60.50	4	61.15	60.80	-1	4,734	-0.02%
2022/06/09	12	60.37	1	60.20	60.20	11	4,472	0.25%
2022/06/08	1	61.50	1	60.50	61.00	0	4,472	0.00%
2022/06/07	4	62.08	7	61.76	61.60	-3	4,446	-0.07%
2022/06/06	3	61.07	0	0.00	61.00	3	4,381	0.07%
2022/06/02	6	64.75	4	63.78	63.30	2	4,308	0.05%
2022/06/01	3	63.50	3	64.33	64.00	0	4,144	0.00%
2022/05/31	8	62.78	8	62.55	62.40	0	3,747	0.00%
2022/05/27	0	0.00	1	58.30	58.50	-1	3,311	-0.03%
2022/05/26	7	58.83	9	58.00	57.90	-2	3,325	-0.06%
2022/05/25	13	59.62	9	59.92	58.60	4	3,260	0.12%
2022/05/24	5	58.30	6	59.37	59.40	-1	2,709	-0.04%
2022/05/13	0	0.00	2	53.60	54.00	-2	2,740	-0.07%
2022/05/11	1	55.00	0	0.00	54.00	1	2,769	0.04%
2022/05/10	1	54.50	0	0.00	55.10	1	2,781	0.04%
2022/05/09	0	0.00	2	55.90	55.60	-2	2,789	-0.07%
2022/05/04	1	57.00	0	0.00	56.10	1	2,853	0.04%
2022/04/28	1	55.60	0	0.00	55.00	1	2,896	0.03%
2022/04/27	0	0.00	1	54.60	54.70	-1	2,894	-0.03%
2022/04/26	1	56.20	0	0.00	56.30	1	2,890	0.03%
2022/04/22	1	60.00	0	0.00	59.20	1	2,906	0.03%
2022/04/20	1	61.40	7	58.51	61.20	-6	2,897	-0.21%
2022/04/18	1	57.00	0	0.00	56.80	1	2,884	0.03%
2022/04/15	2	57.10	0	0.00	56.70	2	2,900	0.07%
2022/04/11	0	0.00	1	62.50	61.00	-1	2,906	-0.03%
2022/04/08	0	0.00	1	68.00	66.30	-1	2,886	-0.03%
2022/04/07	2	68.65	0	0.00	67.10	2	2,887	0.07%
2022/04/01	0	0.00	1	67.50	67.30	-1	2,846	-0.04%
2022/03/31	0	0.00	1.1	68.26	69.00	-1.1	2,846	-0.04%
2022/03/30	1	68.20	0	0.00	66.60	1	2,779	0.04%
2022/03/29	1	65.00	1	68.40	68.00	0	2,737	0.00%
2022/03/28	1	67.30	10.1	68.48	67.40	-9.1	2,626	-0.34%
2022/03/25	13.1	66.80	5.2	69.31	70.50	7.9	2,535	0.31%
2022/03/24	1	63.64	11.1	60.97	64.10	-10.1	2,356	-0.43%
2022/03/23	6	58.90	7	58.60	58.30	-1	2,262	-0.04%
2022/03/21	3	58.43	6	58.42	57.70	-3	2,291	-0.13%
2022/03/18	0	0.00	13	57.08	58.90	-13	2,301	-0.56%
2022/03/17	5	54.00	0	0.00	53.70	5	2,286	0.22%
2022/03/16	10	52.10	0	0.00	52.40	10	2,306	0.43%
2022/03/15	2	54.05	0	0.00	52.90	2	2,347	0.09%
2022/03/11	1	56.80	0	0.00	56.80	1	2,402	0.04%
2022/03/09	6	55.60	6	55.12	54.40	0	2,415	0.00%
2022/03/08	0	0.00	3	55.40	54.20	-3	2,501	-0.12%
2022/03/07	3	55.03	0	0.00	55.00	3	2,598	0.12%
2022/03/04	1	61.00	0	0.00	59.00	1	2,626	0.04%
2022/03/03	8	61.89	8	61.27	60.70	0	2,675	0.00%
2022/03/02	1	59.00	0	0.00	62.80	1	2,699	0.04%
2022/03/01	0	0.00	14	58.68	60.50	-14	2,682	-0.52%
2022/02/25	0	0.00	2	55.25	55.00	-2	2,718	-0.07%
2022/02/24	13	53.83	0	0.00	53.40	13	2,782	0.47%
2022/02/23	5	56.60	8	56.93	56.60	-3	2,784	-0.11%
2022/02/22	3	56.23	1	56.70	56.60	2	2,874	0.07%
2022/02/21	1	59.20	4	59.10	58.80	-3	3,043	-0.10%
2022/02/18	13	58.75	8	59.64	59.80	5	3,324	0.15%
2022/02/17	3	58.33	0	0.00	58.40	3	3,740	0.08%
2022/02/15	1	60.30	0	0.00	60.50	1	4,095	0.02%
2022/02/14	2	61.00	0	0.00	60.00	2	4,309	0.05%
2022/02/11	2	62.90	6	63.97	64.00	-4	4,352	-0.09%
2022/02/10	2	64.20	3	64.60	64.20	-1	4,447	-0.02%
2022/02/09	3	67.27	3	66.77	67.10	0	4,654	0.00%
2022/02/08	0	0.00	1	65.00	65.50	-1	4,953	-0.02%
2022/02/07	1	61.60	0	0.00	63.10	1	5,128	0.02%
2022/01/26	2	62.00	1	61.10	60.50	1	5,160	0.02%
2022/01/25	2	64.75	2	64.65	64.00	0	5,268	0.00%
2022/01/24	2	65.40	1	65.10	65.10	1	5,382	0.02%
2022/01/20	0	0.00	7	69.04	68.80	-7	5,582	-0.13%
2022/01/19	2	68.85	2	68.45	68.30	0	5,807	0.00%
2022/01/18	9	70.90	1	70.50	69.40	8	6,106	0.13%
2022/01/17	2	67.95	2	67.85	68.00	0	6,195	0.00%
2022/01/14	1	67.00	0	0.00	67.90	1	6,285	0.02%
2022/01/11	1	70.00	1	69.80	69.90	0	6,406	0.00%
2022/01/07	0	0.00	1	73.10	71.60	-1	6,482	-0.02%
2022/01/06	4	74.10	5	73.60	73.50	-1	6,535	-0.02%
2022/01/05	5	77.48	5	75.80	75.50	0	6,642	0.00%
2022/01/04	2	77.00	2	77.20	77.00	0	6,699	0.00%
2022/01/03	6	77.98	4	76.60	76.60	2	6,756	0.03%
2021/12/30	3	75.17	6	77.87	79.70	-3	6,857	-0.04%
2021/12/29	3	74.57	2	74.50	75.30	1	7,027	0.01%
2021/12/28	3	75.23	3.5	74.54	74.40	-0.5	7,212	-0.01%
2021/12/27	4	74.45	7	75.34	75.60	-3	7,377	-0.04%
2021/12/24	3	74.77	3	73.70	73.40	0	7,585	0.00%
2021/12/23	4	73.78	5	74.40	74.30	-1	7,792	-0.01%
2021/12/22	3	72.87	3	73.07	73.00	0	7,950	0.00%
2021/12/21	7	71.41	7	72.31	71.90	0	8,098	0.00%
2021/12/20	9	73.26	6	71.80	71.60	3	8,336	0.04%
2021/12/17	6	76.80	6	75.80	75.00	0	8,634	0.00%
2021/12/16	5	78.08	3	76.90	77.80	2	8,969	0.02%
2021/12/15	6	77.58	5	77.00	77.00	1	9,349	0.01%
2021/12/14	4	79.85	4.2	77.61	78.30	-0.2	9,677	0.00%
2021/12/13	4.1	79.77	4	80.85	80.70	0.1	9,673	0.00%
2021/12/10	4	78.93	4	78.30	79.40	0	9,658	0.00%
2021/12/09	5	81.00	5	80.64	80.10	0	9,649	0.00%
2021/12/08	5.1	80.64	8	80.26	80.30	-2.9	9,634	-0.03%
2021/12/07	8	78.95	6	79.40	79.30	2	9,649	0.02%
2021/12/06	6	78.17	7	77.74	77.60	-1	9,680	-0.01%
2021/12/03	5	78.26	17	78.20	78.20	-12	9,742	-0.12%
2021/12/02	8	78.50	4	77.20	77.00	4	9,777	0.04%
2021/12/01	6	77.32	5	79.48	80.40	1	9,784	0.01%
2021/11/30	7	81.50	3	80.80	80.90	4	9,731	0.04%
2021/11/29	5	79.18	8.5	80.27	81.50	-3.5	9,750	-0.04%
2021/11/26	3	81.60	0	84.00	80.40	3	9,718	0.03%
2021/11/25	2.2	87.36	0	0.00	84.30	2.2	9,740	0.02%
2021/11/24	1	87.80	2	87.90	87.80	-1	9,806	-0.01%
2021/11/23	7	86.04	3	84.90	83.30	4	9,799	0.04%
2021/11/22	5	86.10	0	0.00	86.80	5	9,845	0.05%
2021/11/19	9.3	87.03	10	86.68	86.80	-0.7	10,070	-0.01%
2021/11/18	17	87.32	28	87.70	86.00	-11	10,340	-0.11%
2021/11/17	39	89.72	60	91.12	90.70	-21	10,275	-0.20%
2021/11/16	87	92.71	70	93.84	95.00	17	10,092	0.17%
2021/11/15	1	83.86	73.6	88.38	88.70	-72.6	9,805	-0.74%
2021/11/12	6	81.80	12	82.48	80.70	-6	9,768	-0.06%
2021/11/11	5	82.50	11	82.02	82.50	-6	9,816	-0.06%
2021/11/10	21	78.60	2	79.15	78.20	19	9,977	0.19%
2021/11/09	2	77.15	2	77.65	77.80	0	10,060	0.00%
2021/11/08	80	78.68	23	80.52	79.50	57	10,052	0.57%
2021/11/05	21	83.03	24	84.27	86.00	-3	9,997	-0.03%
2021/11/04	6	78.63	6	79.63	81.00	0	9,808	0.00%
2021/11/03	61	73.70	1	75.00	73.70	60	9,798	0.61%
2021/11/02	9	74.94	10	75.23	73.70	-1	9,912	-0.01%
2021/11/01	2	79.25	1	79.00	78.10	1	10,096	0.01%
2021/10/29	1	77.70	3	78.37	78.80	-2	10,062	-0.02%
2021/10/28	5	77.48	2	78.85	77.30	3	10,064	0.03%
2021/10/27	16	79.68	7	78.31	79.50	9	10,210	0.09%
2021/10/26	23	78.12	9	78.12	79.00	14	10,191	0.14%
2021/10/25	1	67.00	1	72.70	72.70	0	10,051	0.00%
2021/10/22	3	66.13	3	67.03	66.10	0	10,247	0.00%
2021/10/21	4	71.70	0	0.00	68.60	4	10,553	0.04%
2021/10/20	2.5	70.66	0	0.00	70.50	2.5	11,292	0.02%
2021/10/19	1	70.80	2	70.70	70.70	-1	11,802	-0.01%
2021/10/18	5	71.10	3	69.53	70.00	2	11,979	0.02%
2021/10/15	1	68.30	0	0.00	69.80	1	12,325	0.01%
2021/10/14	0	0.00	7	68.09	68.00	-7	12,705	-0.06%
2021/10/13	7	67.60	2	73.00	68.50	5	13,009	0.04%
2021/10/12	2	73.60	0	0.00	73.40	2	13,525	0.01%
2021/10/08	3	72.60	6.1	72.59	72.20	-3.1	14,514	-0.02%
2021/10/07	6	75.07	0	0.00	74.50	6	15,483	0.04%
2021/10/06	1.1	71.76	0	0.00	71.90	1.1	16,382	0.01%
2021/10/05	0.5	81.20	0	0.00	79.40	0.5	16,456	0.00%
2021/10/04	0	0.00	3	75.90	77.50	-3	16,672	-0.02%
2021/10/01	18	81.38	4	84.08	79.40	14	16,586	0.08%
2021/09/30	12	85.06	5	82.14	88.20	7	16,565	0.04%
2021/09/29	13.5	80.00	8	79.66	82.50	5.5	16,598	0.03%
2021/09/28	10	78.36	3	79.37	80.70	7	16,797	0.04%
2021/09/27	7	77.99	10	78.65	80.00	-3	17,362	-0.02%
2021/09/24	12	74.92	4	75.45	77.00	8	18,015	0.04%
2021/09/23	12	72.56	24	71.45	76.90	-12	17,834	-0.07%
2021/09/22	25	65.71	5	68.16	72.20	20	17,619	0.11%
2021/09/17	11	64.83	7	63.14	65.70	4	17,474	0.02%
2021/09/16	6	58.15	8	58.41	59.90	-2	17,333	-0.01%
2021/09/15	6	57.77	23	58.42	57.30	-17	17,507	-0.10%
2021/09/14	9	57.64	8	58.49	57.70	1	17,715	0.01%
2021/09/13	9	57.89	0	0.00	57.60	9	17,995	0.05%
2021/09/10	13	58.90	5	59.90	59.40	8	18,278	0.04%
2021/09/09	7	59.13	39	59.12	59.40	-32	18,661	-0.17%
2021/09/08	38	58.29	0	0.00	58.10	38	18,879	0.20%
2021/09/07	0	0.00	36	58.81	59.10	-36	19,428	-0.19%
2021/09/06	35	59.40	0	0.00	59.10	35	20,152	0.17%
2021/09/03	0	0.00	2	57.95	58.50	-2	20,537	-0.01%
2021/09/01	0	0.00	3	58.70	58.50	-3	22,077	-0.01%
2021/08/31	4	58.75	2	58.40	59.10	2	22,326	0.01%
2021/08/30	7	59.39	1	58.80	58.80	6	22,832	0.03%
2021/08/26	1	55.80	1	56.80	56.40	0	23,269	0.00%
2021/08/25	4	55.30	3.5	57.78	57.60	0.5	23,488	0.00%
2021/08/24	3	52.87	8	54.24	54.50	-5	23,389	-0.02%
2021/08/23	30	47.55	30	48.97	49.55	0	23,065	0.00%
2021/08/20	2	47.60	21	47.04	46.80	-19	22,978	-0.08%
2021/08/19	13	49.28	9	48.41	47.80	4	22,900	0.02%
2021/08/18	0	0.00	10	45.58	50.80	-10	22,755	-0.04%
2021/08/17	6	46.11	4	46.63	46.25	2	22,562	0.01%
2021/08/16	7	48.06	14	48.22	45.60	-7	22,394	-0.03%
2021/08/13	24	48.72	33	49.95	48.15	-9	22,051	-0.04%
2021/08/10	11	52.15	10	51.35	51.50	1	21,874	0.00%
2021/08/06	1	56.60	1	56.90	55.20	0	21,775	0.00%
2021/08/05	1	58.10	5	57.52	57.30	-4	21,713	-0.02%
2021/08/04	4	55.00	0	0.00	56.50	4	21,521	0.02%
2021/08/03	0	0.00	5	57.26	55.60	-5	21,570	-0.02%
2021/08/02	9	56.32	30	56.29	56.00	-21	21,517	-0.10%
2021/07/30	4	57.43	3	56.60	58.20	1	21,336	0.00%
2021/07/29	6	58.30	3	58.93	58.50	3	21,197	0.01%
2021/07/28	3	58.50	0	0.00	58.40	3	21,126	0.01%
2021/07/26	3	65.00	3	65.83	63.80	0	20,819	0.00%
2021/07/23	7	59.74	6	59.45	63.50	1	20,268	0.00%
2021/07/22	0	0.00	2	58.35	57.90	-2	20,195	-0.01%
2021/07/21	10	58.98	7	58.66	57.70	3	20,085	0.01%
2021/07/20	21	60.51	18	60.89	58.60	3	19,787	0.02%
2021/07/19	16	62.29	10	62.94	62.40	6	19,534	0.03%
2021/07/16	4	62.77	3	64.30	61.90	1	19,444	0.01%
2021/07/15	11	62.09	25	61.28	62.00	-14	18,986	-0.07%
2021/07/14	24	59.20	22	59.26	59.50	2	18,185	0.01%
2021/07/13	13	57.11	4	55.88	57.00	9	17,799	0.05%
2021/07/12	5	51.78	4	52.23	52.50	1	17,289	0.01%
2021/07/09	8	51.18	11	50.96	50.50	-3	17,635	-0.02%
2021/07/08	6	49.50	7	49.69	48.85	-1	17,955	-0.01%
2021/07/07	9	49.65	2	49.90	49.05	7	18,376	0.04%
2021/07/06	16	53.18	27	53.15	52.00	-11	18,404	-0.06%
2021/07/05	36	53.85	15	53.19	53.60	21	18,275	0.11%
2021/07/02	22	54.42	33	53.33	53.00	-11	18,035	-0.06%
2021/07/01	27	54.04	3	53.87	55.00	24	17,381	0.14%
2021/06/30	8	48.88	6	48.58	50.00	2	16,481	0.01%
2021/06/29	1	48.35	0	0.00	47.70	1	16,321	0.01%
2021/06/28	1	48.00	21	48.42	50.40	-20	16,180	-0.12%
2021/06/25	1	49.70	2	50.03	49.65	-1	15,939	-0.01%
2021/06/24	1	51.80	0	0.00	50.60	1	15,743	0.01%
2021/06/23	3	51.33	0	0.00	51.50	3	15,534	0.02%
2021/06/22	0	52.75	0	0.00	52.00	0	15,340	0.00%
2021/06/18	10	52.20	0	0.00	52.20	10	14,954	0.07%
2021/06/17	1	54.30	1	53.00	53.50	0	14,540	0.00%
2021/06/16	20	55.24	10	55.37	53.10	10	14,287	0.07%
2021/06/15	4	54.53	11	54.84	54.70	-7	13,773	-0.05%
2021/06/11	24	48.94	18	49.67	50.50	6	13,232	0.05%
2021/06/10	66	49.18	61	49.51	49.35	5	12,804	0.04%
2021/06/09	5	46.10	9	46.54	46.20	-4	11,856	-0.03%
2021/06/08	2	44.45	0	43.60	43.40	2	11,202	0.02%
2021/06/07	14	43.10	10.1	44.94	43.00	3.9	10,929	0.04%
2021/06/04	0	42.25	7	44.60	44.80	-7	10,341	-0.07%
2021/06/03	2	40.85	0	0.00	40.75	2	9,885	0.02%
2021/06/02	0.1	41.38	11	40.34	39.60	-11	9,774	-0.11%
2021/06/01	0	0.00	4	38.21	38.50	-4	9,457	-0.04%
2021/05/28	0	0.00	3	35.85	35.40	-3	9,346	-0.03%
2021/05/17	1	27.00	0	0.00	27.05	1	9,851	0.01%
2021/05/14	4	29.40	6	29.68	30.00	-2	9,781	-0.02%
2021/05/12	2	31.00	2	31.00	31.15	0	9,636	0.00%
2021/05/11	3	34.97	0	0.00	34.40	3	9,527	0.03%
2021/05/10	12	38.04	0	0.00	38.20	12	9,448	0.13%
2021/05/07	9	38.45	17	38.24	39.25	-8	9,455	-0.08%
2021/05/06	0	37.25	0	0.00	36.55	0	9,436	0.00%
2021/05/05	1	36.85	0	0.00	36.55	1	9,429	0.01%
2021/05/04	11	36.97	1	36.50	36.85	10	9,431	0.11%
2021/05/03	1	42.50	1	40.55	40.55	0	9,292	0.00%
2021/04/29	2	45.23	12	45.39	44.90	-10	9,237	-0.11%
2021/04/28	11	44.00	2	45.60	46.80	9	9,191	0.10%
2021/04/23	1	42.75	1	41.70	42.00	0	9,709	0.00%
2021/04/22	1	40.50	4	41.83	40.55	-3	9,708	-0.03%
2021/04/21	3	44.93	5	43.44	43.45	-2	9,536	-0.02%
2021/04/20	5	43.80	8	44.68	44.00	-3	9,436	-0.03%
2021/04/19	15	47.77	8	45.06	45.25	7	9,264	0.08%
2021/04/16	5	46.02	4.1	46.58	49.35	0.9	8,688	0.01%
2021/04/15	4.1	44.81	0	0.00	44.90	4.1	8,211	0.05%
2021/04/14	2	41.00	6	41.92	42.90	-4	7,660	-0.05%
2021/04/13	8	41.31	5	41.50	39.00	3	7,316	0.04%
2021/04/12	0	0.00	3	38.72	39.95	-3	6,883	-0.04%
2021/04/09	0	0.00	3	36.45	36.35	-3	6,770	-0.04%
2021/04/08	1	36.00	0	0.00	35.95	1	6,852	0.01%
2021/04/07	2	35.35	0	0.00	35.25	2	6,755	0.03%
2021/03/30	1	34.70	1	34.50	34.40	0	6,835	0.00%
2021/03/24	2	35.20	0	0.00	35.10	2	7,068	0.03%
2021/03/19	0	0.00	1	34.15	34.20	-1	7,428	-0.01%
2021/03/18	1	35.55	1	35.10	34.80	0	7,666	0.00%
2021/03/17	2	35.98	0.1	36.50	35.40	2	7,901	0.02%
2021/03/16	1	35.45	4	35.60	35.15	-3	7,702	-0.04%
2021/03/08	0	0.00	5	33.62	33.55	-5	8,411	-0.06%
2021/03/04	0.1	35.23	0	0.00	35.00	0.1	8,966	0.00%
2021/02/26	1	34.85	1	35.20	35.40	0	9,362	0.00%
2021/02/25	0	0.00	3	35.50	35.50	-3	9,728	-0.03%
2021/02/24	0	0.00	1	34.80	35.45	-1	9,758	-0.01%
2021/02/23	0	0.00	1	35.00	34.95	-1	9,674	-0.01%
2021/02/22	3	35.40	0	0.00	34.90	3	9,605	0.03%
2021/02/19	1	33.75	2	33.65	33.85	-1	9,463	-0.01%
2021/02/18	1	33.00	1	33.60	33.45	0	9,386	0.00%
2021/02/05	0	0.00	3	30.60	30.35	-3	9,309	-0.03%
2021/02/01	5	30.55	2	30.70	30.55	3	9,563	0.03%
2021/01/29	1	32.25	36	32.27	31.85	-35	9,492	-0.37%
2021/01/28	38	33.43	5	33.16	32.85	33	9,430	0.35%
2021/01/27	3	33.72	0	0.00	33.70	3	9,358	0.03%
2021/01/26	1	32.55	0	0.00	33.05	1	9,297	0.01%
2021/01/22	1	32.60	0	0.00	32.45	1	9,131	0.01%
2021/01/21	1	34.30	3	34.12	33.25	-2	8,997	-0.02%
2021/01/20	4	36.00	5	35.87	33.30	-1	8,775	-0.01%
2021/01/19	4	36.53	5	35.35	36.95	-1	8,249	-0.01%
2021/01/18	1	34.10	0	0.00	33.60	1	7,742	0.01%
2021/01/15	1	32.40	3	33.53	34.20	-2	7,591	-0.03%
2021/01/14	1	32.35	0	0.00	32.50	1	7,401	0.01%
2021/01/13	2	33.48	2	32.88	32.50	0	7,308	0.00%
2021/01/12	1	32.90	0	0.00	32.00	1	7,224	0.01%
2021/01/11	2	33.65	2	33.45	33.35	0	7,154	0.00%
2021/01/08	1	33.05	1	32.50	32.40	0	7,069	0.00%
2021/01/07	2	33.35	1	33.25	33.00	1	7,006	0.01%
2021/01/06	12	34.36	10	33.78	33.20	2	6,934	0.03%
2021/01/05	1	33.30	2	32.95	33.05	-1	6,555	-0.02%
2021/01/04	4	33.36	5	33.55	33.55	-1	6,475	-0.02%
2020/12/28	0	0.00	4	32.00	32.10	-4	6,036	-0.07%
2020/12/25	8	32.68	4	32.75	32.00	4	5,999	0.07%
2020/12/24	2	32.05	2	31.65	31.85	0	5,900	0.00%
2020/12/23	1	31.25	0	0.00	31.25	1	5,853	0.02%
2020/12/22	0	0.00	8	31.74	30.55	-8	5,826	-0.14%
2020/12/18	8	33.15	1	33.50	33.05	7	5,745	0.12%
2020/12/17	5	32.69	5	32.41	32.30	0	5,643	0.00%
2020/12/16	5	33.70	5	33.30	32.90	0	5,570	0.00%
2020/12/15	12	34.85	8	32.75	32.75	4	5,444	0.07%
2020/12/14	5	34.10	1	34.50	34.85	4	5,034	0.08%
2020/12/11	8	31.98	8	31.99	31.70	0	4,764	0.00%
2020/12/09	0	0.00	1	30.95	31.00	-1	4,376	-0.02%
2020/12/08	1	30.60	3	30.65	30.60	-2	4,338	-0.05%
2020/12/07	8	30.96	5	30.40	30.90	3	4,287	0.07%
2020/12/03	2	30.45	0	0.00	30.40	2	4,056	0.05%
2020/12/02	30	32.10	38	31.70	31.25	-8	4,006	-0.20%
2020/12/01	10	31.00	16	31.99	31.95	-6	3,632	-0.17%
2020/11/30	1	30.65	40	30.05	30.05	-39	3,213	-1.21%
2020/11/27	0	0.00	100	28.98	29.00	-100	3,069	-3.26%
2020/11/26	0	0.00	2	28.45	27.60	-2	2,891	-0.07%
2020/11/25	3	26.82	5	27.02	27.10	-2	2,697	-0.07%
2020/11/24	14	28.50	8	28.92	27.30	6	2,609	0.23%
2020/11/23	3	26.25	8	26.98	27.15	-5	2,327	-0.21%
2020/11/20	0	0.00	4	24.70	24.70	-4	2,263	-0.18%
2020/11/19	4	24.28	7	24.26	24.25	-3	2,461	-0.12%
2020/11/18	2	23.90	0	0.00	23.85	2	2,489	0.08%
2020/11/17	1	23.85	0	0.00	23.50	1	2,482	0.04%
2020/11/13	2	23.48	0	0.00	23.65	2	2,525	0.08%
2020/11/12	2	25.08	7	25.05	24.15	-5	2,505	-0.20%
2020/11/11	1	23.70	5	23.38	23.60	-4	2,300	-0.17%
2020/10/28	1	22.40	1	22.80	22.55	0	2,759	0.00%
2020/10/23	2	22.75	2	22.70	22.85	0	2,769	0.00%
2020/10/22	2	22.75	2	22.60	22.65	0	2,815	0.00%
2020/10/21	5	22.62	4	22.75	22.85	1	2,821	0.04%
2020/10/19	2	22.63	2	22.30	22.30	0	2,829	0.00%
2020/10/12	2	22.00	3	21.88	21.90	-1	2,933	-0.03%
2020/10/08	3	22.55	0	0.00	22.45	3	2,932	0.10%
2020/10/07	0	0.00	1	22.85	22.70	-1	2,952	-0.03%
2020/10/05	1	22.35	1	22.30	22.35	0	3,001	0.00%
2020/09/25	1	22.55	0	0.00	21.80	1	3,162	0.03%
2020/09/23	2	22.88	0	0.00	22.70	2	3,153	0.06%
2020/09/22	2	23.10	0	0.00	23.05	2	3,512	0.06%
2020/09/11	4	23.90	3	23.55	23.60	1	3,752	0.03%
2020/09/10	3	24.65	3	24.20	24.15	0	3,782	0.00%
2020/09/09	2	24.10	1	24.55	24.40	1	3,826	0.03%
2020/09/07	2	25.10	3	24.52	24.30	-1	3,832	-0.03%
2020/09/01	0	0.00	5	24.69	24.75	-5	3,736	-0.13%
2020/08/31	5	24.59	5	24.90	24.25	0	3,711	0.00%
2020/08/28	11	24.97	5	24.80	24.80	6	3,777	0.16%
2020/08/27	10	25.09	10	25.64	25.25	0	3,765	0.00%
2020/08/26	0	0.00	45	24.84	25.30	-45	3,726	-1.21%
2020/08/25	17	24.65	22	24.88	24.20	-5	3,625	-0.14%
2020/08/24	0	0.00	5	23.59	23.80	-5	3,366	-0.15%
2020/08/21	1	22.75	0	0.00	22.60	1	3,355	0.03%
2020/08/20	1	22.20	0	0.00	21.75	1	3,350	0.03%
2020/08/17	2	24.70	3	24.60	24.50	-1	3,398	-0.03%
2020/08/13	2	24.45	1	24.40	23.90	1	3,316	0.03%
2020/08/12	3	24.43	3	24.30	24.40	0	3,301	0.00%
2020/08/10	2	23.80	0	0.00	23.45	2	3,284	0.06%
2020/08/06	3	25.00	5	24.83	24.50	-2	3,233	-0.06%
2020/08/05	4	23.50	8	23.76	24.00	-4	3,023	-0.13%
2020/08/04	10	23.26	9	23.10	23.10	1	2,934	0.03%
2020/08/03	2	22.90	0	0.00	23.30	2	2,910	0.07%
2020/07/31	2	22.60	2	22.75	22.60	0	2,908	0.00%
2020/07/30	2	22.50	3	22.33	22.35	-1	2,932	-0.03%
2020/07/29	2	22.05	2	22.25	22.25	0	2,956	0.00%
2020/07/28	5	22.48	3	21.95	21.70	2	2,973	0.07%
2020/07/24	3	22.95	3	22.35	22.30	0	3,072	0.00%
2020/07/23	2	23.10	2	22.85	22.85	0	3,170	0.00%
2020/07/22	7	22.90	10	23.42	23.45	-3	3,172	-0.09%
2020/07/20	3	21.32	3	21.10	21.75	0	3,150	0.00%
2020/07/17	4	21.75	5	21.95	21.65	-1	3,140	-0.03%
2020/07/16	0	0.00	1	22.20	22.15	-1	3,139	-0.03%
2020/07/15	2	21.85	8	22.40	21.90	-6	3,158	-0.19%
2020/07/14	7	22.97	7	22.20	22.25	0	3,160	0.00%
2020/07/13	0	0.00	1	22.30	22.65	-1	3,144	-0.03%
2020/07/10	5	22.68	9	22.76	22.60	-4	3,156	-0.13%
2020/07/09	2	24.20	11	23.96	23.55	-9	3,130	-0.29%
2020/07/08	2	23.35	1	23.55	23.65	1	3,059	0.03%
2020/07/07	5	23.89	6	23.20	23.50	-1	3,043	-0.03%
2020/07/06	2	24.30	0	0.00	23.90	2	3,037	0.07%
2020/07/03	1	23.60	0	0.00	23.75	1	3,093	0.03%
2020/07/02	5	23.72	0	0.00	23.60	5	3,076	0.16%
2020/07/01	68	24.53	1	24.15	24.20	67	3,015	2.22%
2020/06/30	0	0.00	14	22.75	23.55	-14	2,648	-0.53%
2020/06/24	8	22.11	0	0.00	21.80	8	2,487	0.32%
2020/06/23	0	0.00	1	21.70	21.75	-1	2,453	-0.04%
2020/06/18	1	22.70	0	0.00	22.70	1	2,472	0.04%
2020/06/17	7	22.69	7	22.21	22.25	0	2,434	0.00%
2020/06/16	4	21.75	4	21.88	21.85	0	2,403	0.00%
2020/06/15	0	0.00	1	21.05	21.30	-1	2,372	-0.04%
2020/06/12	1	20.45	0	0.00	20.65	1	2,364	0.04%
2020/06/08	2	22.15	0	0.00	22.10	2	2,381	0.08%
2020/06/04	11	22.64	15	22.90	22.50	-4	2,400	-0.17%
2020/06/03	2	22.35	0	0.00	22.30	2	2,291	0.09%
2020/06/02	12	22.60	11	22.80	22.65	1	2,260	0.04%
2020/05/26	0	0.00	3	21.65	21.70	-3	2,028	-0.15%
2020/05/25	4	20.93	5	20.81	20.90	-1	1,990	-0.05%
2020/05/22	1	21.40	0	0.00	21.40	1	1,976	0.05%
2020/05/20	0	0.00	1	21.20	21.00	-1	1,869	-0.05%
2020/05/19	1	21.30	0	0.00	21.20	1	1,863	0.05%
2020/05/18	0	0.00	1	21.40	21.50	-1	1,845	-0.05%
2020/05/11	5	21.87	0.7	21.65	21.80	4.3	1,765	0.25%
2020/05/05	2	21.80	0	0.00	21.35	2	1,669	0.12%
2020/05/04	0	0.00	1	21.75	21.80	-1	1,640	-0.06%
2020/04/30	1	21.25	0	0.00	21.25	1	1,613	0.06%
2020/04/29	6	20.68	6	21.34	21.30	0	1,596	0.00%
2020/04/28	0	0.00	1	21.00	21.00	-1	1,481	-0.07%
2020/04/27	5	18.59	4	19.08	19.10	1	1,392	0.07%
2020/04/24	2	18.55	0	0.00	18.45	2	1,376	0.15%
2020/04/23	0	0.00	3	18.52	18.55	-3	1,336	-0.22%
2020/04/22	2	17.70	0	0.00	17.70	2	1,293	0.15%
2020/04/15	0	0.00	1	18.15	18.15	-1	1,235	-0.08%
2020/04/14	1	17.90	0	0.00	18.00	1	1,219	0.08%
2020/04/13	0	0.00	2	17.45	17.35	-2	1,220	-0.16%
2020/04/09	1	17.85	0	0.00	17.60	1	1,252	0.08%
2020/04/08	4	17.28	3	17.27	17.75	1	1,238	0.08%
2020/04/07	1	15.65	1	16.10	16.15	0	1,148	0.00%
2020/04/06	1	15.50	0	0.00	15.50	1	1,152	0.09%
2020/03/20	0	0.00	3	13.13	13.20	-3	1,650	-0.18%
2020/03/19	1	12.30	0	0.00	12.10	1	1,631	0.06%
2020/03/17	0	0.00	1	14.80	14.15	-1	1,605	-0.06%
2020/03/16	1	16.95	0	0.00	15.70	1	1,591	0.06%
2020/03/11	4	21.33	4	21.70	20.30	0	1,609	0.00%
2020/03/10	0	0.00	1	21.35	21.25	-1	1,583	-0.06%
2020/01/30	1	22.05	1	22.15	22.00	0	1,739	0.00%
2020/01/16	3	24.10	0	0.00	24.10	3	1,685	0.18%
2020/01/15	1	23.75	0	0.00	23.75	1	1,682	0.06%
2020/01/08	0	0.00	2	23.60	23.50	-2	1,716	-0.12%
2020/01/06	2	24.10	0	0.00	23.90	2	1,729	0.12%
2020/01/02	1	25.00	0	0.00	24.90	1	1,694	0.06%
2019/12/30	1	24.65	0	0.00	24.80	1	1,670	0.06%
2019/12/26	1	25.60	1	26.05	24.90	0	1,594	0.00%
2019/12/25	9	25.38	12	25.62	25.90	-3	1,343	-0.22%
2019/12/24	0	0.00	2	23.85	23.55	-2	1,222	-0.16%
2019/12/19	2	24.00	2	24.65	24.35	0	1,459	0.00%
2019/12/18	2	24.45	0	0.00	24.20	2	1,406	0.14%
2019/12/12	2	24.00	0	0.00	23.65	2	1,338	0.15%
2019/12/11	2	24.05	0	0.00	24.05	2	1,352	0.15%
2019/12/10	1	24.20	1	24.15	23.90	0	1,329	0.00%
2019/12/09	2	23.70	3	23.63	23.75	-1	1,265	-0.08%
2019/12/02	1	22.55	0	0.00	22.65	1	1,259	0.08%
2019/11/29	0	0.00	0.3	23.25	23.25	-0.3	1,267	-0.03%
2019/11/28	6	23.59	5	23.40	23.35	1	1,273	0.08%
2019/11/27	4	23.50	3	23.40	23.40	1	1,282	0.08%
2019/11/26	2	23.65	2	23.40	23.35	0	1,281	0.00%
2019/11/25	5	23.54	5	23.40	23.35	0	1,283	0.00%
2019/11/22	4	23.33	8	23.14	23.20	-4	1,277	-0.31%
2019/11/18	6	23.65	10	23.71	23.30	-4	1,293	-0.31%
2019/11/15	8	22.93	6	22.85	23.15	2	1,226	0.16%
2019/11/14	11	22.63	13	23.00	22.70	-2	1,228	-0.16%
2019/11/11	1	22.45	0	0.00	22.15	1	1,204	0.08%
2019/11/08	3	22.77	2	22.70	22.70	1	1,213	0.08%
2019/11/06	1	22.80	0	0.00	23.00	1	1,212	0.08%
2019/11/05	2	23.60	4	23.39	23.35	-2	1,209	-0.17%
2019/11/04	7	23.61	1	23.80	23.75	6	1,218	0.49%
2019/10/24	2	23.00	0	0.00	22.95	2	1,321	0.15%
2019/10/18	0	0.00	0.5	22.90	22.90	-0.5	1,538	-0.03%
2019/10/17	0	0.00	1	23.05	23.10	-1	1,551	-0.06%
2019/10/16	1	22.55	0	0.00	22.45	1	1,555	0.06%
2019/10/15	1	22.70	0	0.00	22.40	1	1,640	0.06%
2019/10/08	0	0.00	2	23.30	23.15	-2	1,659	-0.12%
2019/09/26	2	25.40	0	0.00	24.60	2	1,889	0.11%
2019/09/24	0	0.00	3	24.37	24.25	-3	1,700	-0.18%
2019/09/20	1	23.65	0	0.00	23.60	1	1,684	0.06%
2019/09/19	2	23.95	0	0.00	23.80	2	1,700	0.12%
2019/09/16	0	0.00	2	24.60	24.75	-2	1,856	-0.11%
2019/09/12	2	24.20	2	24.00	24.00	0	1,851	0.00%
2019/09/10	1	23.40	0	0.00	23.45	1	1,864	0.05%
2019/08/26	5	23.35	10	23.40	23.40	-5	2,030	-0.25%
2019/08/22	5	24.15	0	0.00	23.90	5	2,036	0.25%
2019/08/19	1	23.95	0	0.00	23.90	1	2,025	0.05%
2019/08/05	0	0.00	1	24.20	23.55	-1	2,057	-0.05%
2019/08/02	1	24.20	3	24.33	24.20	-2	2,067	-0.10%
2019/07/25	1	26.50	0	0.00	26.80	1	2,008	0.05%
2019/07/24	1	26.20	0	0.00	26.30	1	2,003	0.05%
2019/07/23	1	26.65	0	0.00	26.40	1	2,014	0.05%
2019/07/19	4	25.35	0	0.00	25.35	4	1,916	0.21%
2019/07/15	2	24.80	6	25.10	24.80	-4	2,006	-0.20%
2019/07/09	0	0.00	10	25.30	24.95	-10	2,854	-0.35%
2019/07/04	17	26.78	6	26.50	26.00	11	2,952	0.37%
2019/06/26	1	24.65	0	0.00	24.60	1	3,076	0.03%
2019/06/25	1	24.85	0	0.00	24.80	1	3,073	0.03%
2019/06/24	0	0.00	2	25.75	25.85	-2	3,133	-0.06%
2019/06/13	0	0.00	2	24.50	24.55	-2	3,642	-0.05%
2019/06/05	0	0.00	2	24.90	23.70	-2	3,588	-0.06%
2019/06/03	1	23.00	0	0.00	22.85	1	3,594	0.03%
2019/05/31	0	0.00	1	23.50	23.35	-1	3,732	-0.03%
2019/05/30	0	0.00	2	22.80	22.90	-2	3,697	-0.05%
2019/05/28	2	22.08	1	22.10	22.10	1	3,692	0.03%
2019/05/27	2	21.90	0	0.00	21.90	2	3,703	0.05%
2019/05/24	1	22.40	0	0.00	22.20	1	3,720	0.03%
2019/05/21	1	23.40	0	0.00	23.35	1	3,721	0.03%
2019/05/17	1	23.45	3	22.62	22.45	-2	3,734	-0.05%
2019/05/16	1	23.50	0	0.00	23.45	1	3,719	0.03%
2019/05/15	2	23.98	1	24.30	23.90	1	3,719	0.03%
2019/05/09	0	0.00	2	24.80	24.40	-2	3,717	-0.05%
2019/05/06	1	25.85	0	0.00	25.60	1	3,726	0.03%
2019/05/03	1	26.90	5	26.75	26.90	-4	3,702	-0.11%
2019/05/02	1	26.85	0	0.00	27.00	1	3,689	0.03%
2019/04/29	2	26.43	0	0.00	26.10	2	3,651	0.05%
2019/04/26	2	28.00	3	27.50	27.05	-1	3,615	-0.03%
2019/04/25	3	28.25	2	28.20	28.25	1	3,566	0.03%
2019/04/24	2	29.10	1	28.15	28.15	1	3,554	0.03%
2019/04/19	2	28.98	0	0.00	28.70	2	3,390	0.06%
2019/04/18	6	30.36	0	0.00	28.70	6	3,320	0.18%
2019/04/17	52	30.13	46	30.20	29.80	6	3,151	0.19%
2019/04/16	66	28.93	66	28.99	30.35	0	2,832	0.00%
2019/04/15	0	0.00	1	27.75	27.60	-1	2,540	-0.04%
2019/04/12	1	27.00	1	27.05	27.10	0	2,452	0.00%
2019/04/02	1	28.10	0	0.00	28.15	1	2,284	0.04%
2019/03/28	0	0.00	2	26.15	25.80	-2	2,221	-0.09%
2019/03/27	2	27.33	0	0.00	26.00	2	2,401	0.08%
2019/03/21	9	26.60	11.2	26.95	26.50	-2.2	2,259	-0.10%
2019/03/20	1	25.45	1	26.00	26.00	0	2,126	0.00%
2019/03/19	11	25.58	27	25.69	25.60	-16	2,058	-0.78%
2019/03/18	5	23.65	0	0.00	24.30	5	1,784	0.28%
2019/03/15	1	21.80	0	0.00	22.10	1	1,736	0.06%
2019/03/14	1	21.75	0	0.00	21.65	1	1,738	0.06%
2019/03/13	2	21.75	0	0.00	21.65	2	1,761	0.11%
2019/03/12	0	0.00	10	21.95	21.85	-10	1,782	-0.56%
2019/03/11	10	22.20	0	0.00	22.10	10	1,842	0.54%
2019/03/06	5	21.65	6	22.48	22.60	-1	1,804	-0.06%
2019/02/20	0	0.00	5	21.30	21.25	-5	1,873	-0.27%
2019/02/19	0	0.00	5	21.30	21.40	-5	1,868	-0.27%
2019/02/18	5	20.85	0	0.00	20.60	5	1,835	0.27%
2019/02/14	10	21.20	0	0.00	21.20	10	1,847	0.54%
2019/02/13	0	0.00	1	21.35	21.10	-1	1,852	-0.05%
2019/02/11	0	0.00	1	21.00	20.80	-1	1,846	-0.05%
2019/01/29	0	0.00	1	20.65	20.80	-1	1,885	-0.05%
2019/01/28	5	20.90	3	21.10	21.00	2	1,874	0.11%
2019/01/18	8	19.99	0	0.00	20.00	8	1,834	0.44%
2019/01/16	0	0.00	1	20.10	20.10	-1	1,845	-0.05%
2019/01/15	1	19.80	0	0.00	19.70	1	1,852	0.05%
2019/01/14	0.1	19.50	6	19.85	19.50	-5.9	1,855	-0.32%
2019/01/10	0.1	20.00	0	0.00	19.95	0.1	1,848	0.01%
2019/01/07	1	19.90	0	0.00	20.10	1	1,851	0.05%
2018/12/28	3	20.45	1	20.45	20.45	2	1,856	0.11%
2018/12/27	2	20.93	2	20.88	20.80	0	1,858	0.00%
2018/12/26	11	21.67	21	20.99	20.70	-10	1,834	-0.55%
2018/12/25	12	22.13	2	21.70	21.30	10	1,774	0.56%
2018/12/24	3	22.22	1	22.05	22.15	2	1,718	0.12%
2018/12/22	0	0.00	10	21.90	21.85	-10	1,665	-0.60%
2018/12/21	3	21.50	4	21.59	21.50	-1	1,615	-0.06%
2018/12/20	5	22.00	0	0.00	21.50	5	1,549	0.32%
2018/12/19	0	0.00	1	22.30	22.30	-1	1,361	-0.07%
2018/12/17	1	20.80	1	20.90	20.40	0	1,288	0.00%
2018/12/12	5	20.80	0	0.00	20.50	5	1,277	0.39%
2018/12/11	1	20.10	15	20.20	20.20	-14	1,258	-1.11%
2018/12/07	0	0.00	1	19.50	19.50	-1	1,232	-0.08%
2018/12/06	1	20.00	0	0.00	19.25	1	1,221	0.08%
2018/12/05	1	20.55	8	20.80	20.50	-7	1,207	-0.58%
2018/12/04	1	21.65	1	21.65	21.20	0	1,189	0.00%
2018/12/03	8	20.55	0	0.00	20.65	8	1,112	0.72%
2018/11/29	1	20.05	0	0.00	19.85	1	1,100	0.09%
2018/11/28	0	0.00	5	20.40	20.55	-5	1,060	-0.47%
2018/11/26	13	20.25	13	20.05	20.10	0	1,011	0.00%
2018/11/23	3	20.23	1	20.40	19.80	2	987	0.20%
2018/11/22	4	20.41	5	20.24	20.30	-1	908	-0.11%
2018/11/21	1	19.40	1	18.90	19.05	0	808	0.00%
2018/11/16	1	18.15	1	17.95	17.95	0	752	0.00%
2018/11/15	6	17.93	0	0.00	17.80	6	755	0.79%
2018/11/13	0	0.00	11	17.53	18.50	-11	762	-1.44%
2018/11/12	1	18.40	0	0.00	18.40	1	751	0.13%
2018/11/09	0	0.00	16	18.44	18.40	-16	745	-2.15%
2018/11/08	0	0.00	1	18.60	18.70	-1	748	-0.13%
2018/11/07	1	17.40	0	0.00	17.90	1	720	0.14%
2018/11/06	0	0.00	5	17.07	17.50	-5	694	-0.72%
2018/11/02	0	0.00	1	16.70	16.60	-1	666	-0.15%
2018/11/01	8	16.56	0	0.00	16.45	8	664	1.20%
2018/10/26	5	16.40	0	0.00	15.80	5	645	0.78%
2018/10/23	3	16.90	1	16.80	16.70	2	627	0.32%
2018/10/18	1	16.45	0	0.00	16.30	1	604	0.17%
2018/10/17	0	0.00	1	16.30	16.05	-1	594	-0.17%
2018/10/12	1	15.70	0	0.00	16.00	1	586	0.17%
2018/10/11	10	16.25	0	0.00	16.25	10	604	1.65%
2018/10/05	6	19.98	6	19.00	19.00	0	598	0.00%
2018/09/07	0	0.00	4	22.55	22.45	-4	678	-0.59%
2018/08/28	0	0.00	3	23.75	23.40	-3	802	-0.37%
2018/08/23	1	23.95	1	23.70	23.60	0	921	0.00%
2018/08/22	2	24.25	2	23.85	23.85	0	925	0.00%
2018/07/19	1	26.50	2	26.25	26.20	-1	893	-0.11%
2018/07/18	5	26.55	1	26.75	26.60	4	896	0.45%
2018/07/13	1	26.30	1	26.15	26.15	0	887	0.00%
2018/07/10	0	0.00	5	25.05	25.35	-5	892	-0.56%
2018/07/03	64	26.66	0	0.00	26.05	64	1,128	5.67%
2018/07/02	86	26.72	70	27.10	26.60	16	1,124	1.42%
2018/06/29	46	26.78	121	26.97	26.85	-75	1,121	-6.69%	大賣/
2018/06/28	61	26.91	63	26.56	26.55	-2	1,109	-0.18%
2018/06/27	2	26.75	3	27.12	27.60	-1	1,092	-0.09%
2018/06/21	1	26.10	40	26.15	26.15	-39	1,115	-3.50%
2018/06/20	24	25.80	36	26.00	26.00	-12	1,112	-1.08%
2018/06/19	180	26.70	0	0.00	26.40	180	1,111	16.20%	大買/鉅額交易
2018/06/15	30	27.45	0	0.00	27.35	30	1,101	2.72%
2018/06/14	1	28.35	1	27.70	27.95	0	1,095	0.00%
2018/06/13	0	0.00	90	27.65	27.70	-90	1,085	-8.29%
2018/06/12	19	26.90	19	27.30	27.20	0	1,057	0.00%
2018/06/11	60	27.25	0	0.00	27.15	60	1,046	5.73%
2018/06/08	5	27.60	60	27.61	27.40	-55	1,054	-5.21%
2018/06/07	60	27.63	0	0.00	27.60	60	1,099	5.46%
2018/06/06	30	28.00	0	0.00	27.95	30	1,094	2.74%
2018/06/05	2	28.15	0	0.00	28.30	2	1,088	0.18%
2018/05/28	5	26.45	0	0.00	26.05	5	1,014	0.49%
2018/04/24	5	26.05	5	26.00	26.05	0	1,226	0.00%
2018/04/23	5	26.45	5	26.90	26.65	0	1,228	0.00%
2018/04/12	7	30.79	8	30.43	30.15	-1	1,762	-0.06%
2018/04/09	0	0.00	8	29.17	29.90	-8	1,708	-0.47%
2018/03/31	0	0.00	2	27.50	27.50	-2	1,666	-0.12%
2018/03/29	1	28.15	2	27.65	27.65	-1	1,697	-0.06%
2018/03/28	4	28.55	1	28.00	28.00	3	1,692	0.18%
2018/03/26	0	0.00	1	26.60	26.70	-1	1,646	-0.06%
2018/03/14	1	28.45	0	0.00	28.60	1	1,682	0.06%
2018/02/21	5	27.35	0	0.00	27.95	5	1,830	0.27%
2018/01/22	1	31.70	0	0.00	31.70	1	2,178	0.05%
2018/01/18	1	32.10	0	0.00	32.00	1	2,231	0.04%
2018/01/16	0	0.00	1	32.90	32.60	-1	2,301	-0.04%
2018/01/12	1	32.05	0	0.00	32.45	1	2,337	0.04%
2018/01/10	0	0.00	1	33.40	33.40	-1	2,020	-0.05%
2018/01/08	0	0.00	1	33.00	32.95	-1	1,963	-0.05%