益登 (3048)-富邦-台北券商分點個股進出

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

益登

(3048)

可現股當沖

股價
31.80
漲跌
▲0.25
漲幅
+0.79%
成交量
1,087張
產業
上市電子通路類股
246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

益登 (3048)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	0	31.90	0	0.00	31.80	0	2,683	0.00%
2024/12/02	0.1	31.90	2	31.70	31.55	-2	2,737	-0.07%
2024/11/29	0	31.95	0	0.00	32.70	0	2,740	0.00%
2024/11/27	1.1	32.74	0	0.00	32.50	1.1	2,822	0.04%
2024/11/26	0	0.00	2	33.55	33.55	-2	2,852	-0.07%
2024/11/25	0	0.00	1	33.50	33.50	-1	2,902	-0.03%
2024/11/22	1	32.80	1	32.70	32.65	0	2,937	0.00%
2024/11/21	4.1	32.65	0	0.00	32.70	4.1	2,984	0.14%
2024/11/20	0	0.00	2	33.25	33.10	-2	3,040	-0.07%
2024/11/19	0	0.00	2	33.48	33.50	-2	3,102	-0.06%
2024/11/18	0.1	33.10	3	32.97	32.80	-3	3,227	-0.09%
2024/11/15	0	0.00	7	33.86	34.10	-7	3,347	-0.21%
2024/11/14	67.3	33.39	11	33.03	32.70	56.3	3,587	1.57%
2024/11/13	1	36.80	50	36.53	36.30	-49	3,629	-1.35%
2024/11/12	0.1	36.30	10	36.29	36.60	-10	3,792	-0.26%
2024/11/11	2	37.20	4	37.08	36.95	-2	3,939	-0.05%
2024/11/08	1	37.30	2	37.50	37.30	-1	4,080	-0.02%
2024/11/07	0	0.00	4	37.84	37.75	-4	4,280	-0.09%
2024/11/05	0	0.00	6	37.51	37.30	-6	4,611	-0.13%
2024/11/04	2.2	37.66	1	37.85	37.55	1.2	4,747	0.02%
2024/11/01	0	38.10	2	38.30	38.80	-2	4,810	-0.04%
2024/10/29	1.1	38.71	4.1	38.77	38.25	-3	5,035	-0.06%
2024/10/28	0.1	39.00	12	39.35	39.15	-11.9	5,051	-0.24%
2024/10/25	3	39.47	1	40.10	39.35	2	5,094	0.04%
2024/10/24	2	39.83	2	39.95	39.80	0	5,151	0.00%
2024/10/23	0.1	40.90	2	40.90	40.80	-2	5,181	-0.04%
2024/10/22	3	41.00	3	40.97	41.00	0	5,312	0.00%
2024/10/21	1	40.70	7.1	40.50	40.90	-6.1	5,396	-0.11%
2024/10/17	1	40.00	3	39.98	40.15	-2	5,558	-0.04%
2024/10/16	2	39.50	2	39.48	39.70	0	5,760	0.00%
2024/10/15	4	39.93	6	39.61	39.40	-2	5,856	-0.03%
2024/10/14	0	0.00	4	39.15	39.70	-4	5,913	-0.07%
2024/10/11	15.2	40.19	9	39.95	39.15	6.2	6,077	0.10%
2024/10/09	74	44.37	74	44.63	42.35	0	6,329	0.00%
2024/10/08	9	42.29	15.1	41.85	42.50	-6.1	6,354	-0.10%
2024/10/07	289	40.92	283.2	40.81	40.25	5.9	6,529	0.09%	大買/大賣/
2024/10/04	376	39.79	353.2	39.53	39.75	22.9	6,874	0.33%	大買/大賣/
2024/09/27	2.1	38.29	11	37.80	37.85	-8.9	8,379	-0.11%
2024/09/26	2	39.00	9	38.82	38.00	-7	8,572	-0.08%
2024/09/25	1	38.55	2	38.50	38.55	-1	8,938	-0.01%
2024/09/24	3	36.75	31.2	36.64	37.40	-28.2	9,258	-0.30%
2024/09/23	6.2	37.24	13	37.20	36.70	-6.8	9,298	-0.07%
2024/09/20	0.1	40.05	3	40.10	39.95	-2.9	9,358	-0.03%
2024/09/19	2	39.35	2	39.40	39.80	0	9,436	0.00%
2024/09/18	0	0.00	2	39.25	38.85	-2	9,617	-0.02%
2024/09/16	7.1	40.14	6.1	39.88	39.40	0.9	9,896	0.01%
2024/09/13	2	39.95	0	0.00	39.85	2	10,331	0.02%
2024/09/12	2.1	40.30	0	0.00	40.10	2.1	11,346	0.02%
2024/09/11	1	39.10	0	0.00	38.90	1	11,758	0.01%
2024/09/10	1.1	40.11	6	38.99	39.00	-4.9	12,134	-0.04%
2024/09/09	1	39.95	1	39.80	39.80	0	13,351	0.00%
2024/09/06	2	40.75	0	0.00	40.45	2	13,743	0.01%
2024/09/05	1.1	41.94	12.1	40.99	40.85	-11	14,030	-0.08%
2024/09/04	6.1	40.71	2	41.08	40.75	4.1	14,129	0.03%
2024/09/03	10	44.29	10.9	44.07	43.40	-0.9	14,278	-0.01%
2024/09/02	7	44.04	5	44.00	43.70	2	14,512	0.01%
2024/08/30	67	44.80	18	44.24	44.00	49	15,214	0.32%
2024/08/29	9.1	44.99	0	0.00	45.20	9.1	15,254	0.06%
2024/08/28	4.1	45.48	2	45.60	45.05	2.1	15,292	0.01%
2024/08/27	14	45.56	13.1	45.89	45.85	1	15,405	0.01%
2024/08/26	12	45.55	16	44.83	45.00	-4	15,463	-0.03%
2024/08/23	10	44.72	9	44.90	45.10	1	15,767	0.01%
2024/08/22	3.2	45.82	2	45.25	45.00	1.2	15,755	0.01%
2024/08/21	6.6	46.38	10.2	46.84	46.15	-3.6	15,692	-0.02%
2024/08/20	30	47.02	21	46.84	46.75	9	15,627	0.06%
2024/08/19	31	47.26	29.2	47.18	47.05	1.8	15,494	0.01%
2024/08/16	34.1	46.98	66.1	46.80	46.50	-31.9	15,361	-0.21%
2024/08/15	86.4	44.37	55.4	45.92	45.50	31	15,070	0.21%
2024/08/14	40.1	45.48	31	45.24	44.10	9.1	14,912	0.06%
2024/08/13	21.1	46.03	36	45.84	46.25	-15	14,743	-0.10%
2024/08/12	30	45.48	15.1	45.75	45.85	15	14,587	0.10%
2024/08/09	64.9	45.01	67	45.58	44.10	-2.2	14,438	-0.01%
2024/08/08	16.2	43.14	12	42.81	43.15	4.1	14,229	0.03%
2024/08/07	9.1	41.33	72.5	41.56	42.15	-63.4	14,025	-0.45%
2024/08/06	29.2	38.38	7.1	38.34	38.35	22.1	13,890	0.16%
2024/08/05	19.3	40.36	7.1	40.35	40.35	12.2	13,743	0.09%
2024/08/02	38.2	45.84	26	45.66	44.80	12.2	13,661	0.09%
2024/08/01	1	44.00	1.7	46.82	46.85	-0.7	13,454	0.00%
2024/07/31	1	43.25	3	43.18	42.60	-2	13,405	-0.01%
2024/07/30	7	41.75	16	42.66	43.30	-9	13,377	-0.07%
2024/07/29	16.1	44.67	18	43.96	43.10	-2	13,319	-0.01%
2024/07/26	24.2	44.23	28.1	44.51	45.00	-3.9	13,242	-0.03%
2024/07/23	24.1	47.32	15.8	46.33	46.00	8.3	13,180	0.06%
2024/07/22	16.3	45.88	18.1	45.61	45.35	-1.8	13,024	-0.01%
2024/07/19	28.1	47.40	12	47.93	47.20	16	12,907	0.12%
2024/07/18	9.1	48.83	26	48.15	48.10	-17	12,785	-0.13%
2024/07/17	59	50.46	63.1	50.30	50.00	-4.1	12,670	-0.03%
2024/07/16	32.3	50.17	23	49.16	49.95	9.3	12,438	0.07%
2024/07/15	15.2	49.16	40	48.86	48.80	-24.8	12,317	-0.20%
2024/07/12	62.1	50.73	146.1	50.45	49.85	-84	12,220	-0.69%	大賣/
2024/07/11	32.2	51.50	23.1	51.36	50.10	9.1	12,017	0.08%
2024/07/10	125.2	49.40	82.4	50.38	51.90	42.8	11,659	0.37%	大買/
2024/07/09	72.5	47.26	38.2	47.13	47.20	34.3	11,230	0.31%
2024/07/08	101.7	49.56	85	49.66	49.85	16.7	10,952	0.15%	大買/
2024/07/05	192.2	52.78	181.5	53.39	52.50	10.7	10,441	0.10%	大買/大賣/
2024/07/04	10	49.23	32.4	49.38	49.70	-22.4	9,455	-0.24%
2024/07/03	43	43.29	155.6	44.14	45.20	-112.6	9,288	-1.21%	大賣/鉅額交易
2024/07/02	53	41.98	53.1	41.49	41.10	-0.1	8,717	0.00%
2024/07/01	99.1	41.55	67.2	41.73	41.65	32	8,503	0.38%
2024/06/28	63	40.60	41.2	41.16	40.20	21.8	8,105	0.27%
2024/06/27	13.1	39.24	35	38.88	38.60	-21.9	7,744	-0.28%
2024/06/26	29	39.80	34.2	39.65	39.60	-5.2	7,647	-0.07%
2024/06/25	28.1	38.68	26	38.53	38.50	2.1	7,464	0.03%
2024/06/24	41.3	39.21	44	39.69	38.95	-2.7	7,364	-0.04%
2024/06/21	71	41.21	50	41.19	41.10	21	7,166	0.29%
2024/06/20	40.1	40.09	95.5	40.96	41.80	-55.4	6,876	-0.81%
2024/06/19	219.1	41.33	168	41.85	40.00	51.1	6,421	0.80%	大買/大賣/
2024/06/18	106	38.45	120.3	38.95	39.15	-14.3	5,391	-0.27%	大買/大賣/
2024/06/17	137.3	37.15	128.3	37.43	37.90	9	4,951	0.18%	大買/大賣/
2024/06/14	226.9	38.35	218.3	38.39	37.50	8.6	4,561	0.19%	大買/大賣/
2024/06/13	39.3	36.13	75.1	35.97	36.75	-35.7	3,302	-1.08%
2024/06/12	22	32.13	17.8	32.76	33.45	4.3	2,882	0.15%
2024/06/11	7.1	31.12	10	30.96	30.45	-2.9	2,576	-0.11%
2024/06/07	17.1	32.83	7	32.86	32.30	10.1	2,439	0.42%
2024/06/06	78.1	35.10	40.1	35.08	34.45	38	2,235	1.70%
2024/06/05	170.6	35.89	439.6	35.61	34.65	-269	1,936	-13.89%	大買/大賣/鉅額交易
2024/06/04	52	38.15	58.2	38.15	38.15	-6.2	1,215	-0.51%
2024/06/03	16	34.70	53	34.70	34.70	-37	1,124	-3.29%
2024/05/31	66	31.48	29.9	31.51	31.55	36.1	1,049	3.44%
2024/05/30	30	28.19	9.1	28.25	28.70	21	903	2.32%
2024/05/29	115.5	29.07	115.3	29.06	28.55	0.2	797	0.03%	大買/大賣/
2024/05/28	1.1	26.74	56	26.55	26.65	-54.9	454	-12.08%
2024/05/27	10	25.15	0	0.00	25.15	10	408	2.45%
2024/05/24	0	0.00	3	25.07	25.20	-3	411	-0.73%
2024/05/23	1	24.90	3	25.00	24.85	-2	412	-0.48%
2024/05/22	14	25.04	0	0.00	25.10	14	415	3.37%
2024/05/17	3	24.75	0	0.00	24.75	3	462	0.65%
2024/05/15	0	0.00	2	24.55	24.50	-2	479	-0.42%
2024/05/14	0	0.00	2	24.73	24.55	-2	483	-0.41%
2024/05/13	0	0.00	1	24.45	24.50	-1	478	-0.21%
2024/05/10	1	23.35	4	23.45	23.50	-3	464	-0.65%
2024/05/09	0	0.00	0	23.63	23.45	0	484	0.00%
2024/05/08	20	23.55	0	0.00	23.50	20	516	3.87%
2024/05/07	0	23.60	1	23.55	23.65	-1	516	-0.19%
2024/05/06	0	0.00	0.1	23.70	23.65	-0.1	510	-0.02%
2024/05/03	0	0.00	0	23.75	23.50	0	506	0.00%
2024/04/30	3	23.27	1	23.20	23.35	2	502	0.40%
2024/04/26	0	0.00	30	23.10	23.10	-30	495	-6.06%
2024/04/25	0	23.25	0	23.20	23.20	0	495	0.00%
2024/04/24	0	23.15	0	0.00	23.00	0	493	0.00%
2024/04/22	0	23.10	0	0.00	22.80	0	496	0.00%
2024/04/19	4.2	22.91	0	0.00	22.80	4.2	495	0.84%
2024/04/18	0	23.25	0	0.00	23.20	0	489	0.00%
2024/04/15	0	23.75	0	0.00	23.50	0	487	0.00%
2024/04/11	0	23.78	0	0.00	23.70	0	475	0.00%
2024/04/10	0	0.00	3	23.65	23.65	-3	472	-0.63%
2024/04/09	1	23.35	0	0.00	23.40	1	470	0.21%
2024/04/03	0	23.80	0	0.00	23.50	0	463	0.00%
2024/04/02	0	0.00	1	23.75	23.70	-1	461	-0.22%
2024/03/29	0	0.00	0.3	23.65	23.55	-0.3	457	-0.06%
2024/03/28	0	0.00	9	23.65	23.50	-9	455	-1.98%
2024/03/25	0	24.10	1.1	24.00	24.05	-1.1	451	-0.24%
2024/03/22	4	23.70	0	0.00	23.80	4	449	0.89%
2024/03/21	0	0.00	1	23.95	23.95	-1	451	-0.22%
2024/03/20	1	23.50	0	0.00	23.50	1	448	0.22%
2024/03/18	15	23.50	0	0.00	23.70	15	458	3.27%
2024/03/14	1	23.85	2	23.85	23.90	-1	458	-0.22%
2024/03/13	11	24.29	0	0.00	24.15	11	453	2.43%
2024/03/11	1	24.25	0	0.00	24.30	1	444	0.23%
2024/03/08	1	24.70	0	0.00	24.65	1	441	0.23%
2024/03/07	7	25.03	0	0.00	24.95	7	436	1.60%
2024/03/06	0	25.25	4	25.24	25.20	-4	436	-0.92%
2024/03/05	5	25.50	23	25.45	25.35	-18	430	-4.19%
2024/03/04	8	25.75	0.1	25.90	25.75	8	428	1.86%
2024/02/27	1.1	25.34	0	0.00	25.60	1.1	420	0.26%
2024/02/26	0	0.00	5	25.90	25.65	-5	413	-1.21%
2024/02/23	0	0.00	18	25.90	25.75	-18	411	-4.37%
2024/02/22	5	26.10	1	25.70	25.75	4	405	0.99%
2024/02/21	5	25.76	3	25.65	25.80	2	397	0.50%
2024/02/20	12	26.19	13	26.18	26.10	-1	389	-0.26%
2024/02/19	6	25.28	3	25.25	25.50	3	348	0.86%
2024/02/16	2	24.85	15	24.79	24.80	-13	336	-3.86%
2024/02/15	4	24.28	0	0.00	24.70	4	336	1.19%
2024/02/05	2	24.20	0.1	24.26	24.30	1.9	338	0.56%
2024/02/02	3	24.50	1	24.60	24.50	2	339	0.59%
2024/02/01	0	0.00	36	24.79	24.70	-36	342	-10.52%
2024/01/31	30.1	24.68	1	24.60	24.50	29.1	322	9.01%
2024/01/30	1	23.70	0	0.00	23.55	1	290	0.34%
2024/01/26	1	23.65	0	0.00	23.75	1	295	0.34%
2024/01/23	0	0.00	1	23.70	23.70	-1	298	-0.34%
2024/01/19	1	23.20	0	0.00	23.25	1	300	0.33%
2024/01/16	3	23.43	0	0.00	23.50	3	343	0.87%
2024/01/12	0	23.85	0	0.00	23.70	0	342	0.00%
2024/01/11	2	23.75	0	0.00	23.75	2	344	0.58%
2024/01/10	0	0.00	1	23.85	23.75	-1	411	-0.24%
2024/01/09	0	0.00	10	24.11	23.95	-10	409	-2.44%
2024/01/08	0	0.00	1	24.20	24.20	-1	409	-0.24%
2023/12/28	1	24.70	1	24.65	24.70	0	417	0.00%
2023/12/27	3	24.60	7	24.65	24.65	-4	419	-0.95%
2023/12/25	0	0.00	2.2	24.46	24.45	-2.2	419	-0.52%
2023/12/22	4	24.30	0.1	24.50	24.45	3.9	419	0.93%
2023/12/20	2	24.65	0	0.00	24.50	2	416	0.48%
2023/12/19	1	24.50	5	24.50	24.35	-4	416	-0.96%
2023/12/18	1	25.05	3	24.65	24.75	-2	411	-0.49%
2023/12/15	5	25.17	0	0.00	25.20	5	406	1.23%
2023/12/14	10	25.10	8	25.15	25.15	2	402	0.50%
2023/12/13	7	24.60	220	24.64	24.85	-213	394	-53.96%	大賣/鉅額交易
2023/12/12	1	24.40	1	24.50	24.60	0	386	0.00%
2023/12/08	3	24.40	0	0.00	24.40	3	376	0.80%
2023/12/07	0	0.00	2	24.15	24.20	-2	374	-0.53%
2023/12/06	0	0.00	2.2	24.16	24.25	-2.2	376	-0.58%
2023/12/01	0	0.00	1	24.70	24.85	-1	372	-0.27%
2023/11/24	5	24.07	0	0.00	24.00	5	367	1.36%
2023/11/22	0	24.25	0	0.00	24.20	0	365	0.00%
2023/11/21	0.1	24.10	0	0.00	24.05	0.1	363	0.02%
2023/11/17	0.2	24.10	1	24.15	24.20	-0.8	361	-0.22%
2023/11/16	0	0.00	1	24.10	23.95	-1	359	-0.28%
2023/11/14	6	23.80	0	0.00	23.65	6	361	1.66%
2023/11/13	0	0.00	3	24.20	24.15	-3	360	-0.83%
2023/11/10	2	23.75	2	23.70	23.85	0	358	0.00%
2023/11/09	0.1	23.80	5	23.88	23.75	-4.9	364	-1.34%
2023/11/08	7	23.36	6.1	23.23	23.30	0.9	386	0.23%
2023/11/06	0	0.00	1	23.20	23.00	-1	390	-0.26%
2023/11/02	0.1	23.05	0	0.00	23.00	0.1	387	0.03%
2023/11/01	4	23.11	2	23.23	23.00	2	386	0.52%
2023/10/31	1	23.30	1	23.20	23.25	0	387	0.00%
2023/10/27	0.1	23.39	0	0.00	23.30	0.1	392	0.03%
2023/10/26	3.2	23.46	0	0.00	23.35	3.2	394	0.81%
2023/10/25	0	0.00	2	24.40	24.00	-2	388	-0.52%
2023/10/24	4	23.80	2.1	23.70	24.25	1.9	382	0.50%
2023/10/23	0.2	22.90	0	0.00	22.95	0.2	354	0.06%
2023/10/20	1	23.00	4	22.85	23.00	-3	359	-0.83%
2023/10/18	5	22.10	0	0.00	22.40	5	370	1.35%
2023/10/16	0.1	23.15	0	0.00	22.90	0.1	323	0.02%
2023/10/13	1	23.20	0	0.00	23.15	1	347	0.29%
2023/10/12	2	23.05	0	0.00	23.30	2	382	0.54%
2023/10/11	5	23.11	0	0.00	22.95	5	390	1.29%
2023/10/06	32	23.34	2	23.30	23.35	30	400	7.50%
2023/10/03	1	23.50	0	0.00	23.55	1	412	0.24%
2023/09/28	0	23.00	0	0.00	23.00	0	422	0.01%
2023/09/26	1	23.00	0	0.00	23.05	1	436	0.23%
2023/09/25	0	23.25	2	23.25	23.35	-2	440	-0.45%
2023/09/21	2	23.50	0	0.00	23.60	2	444	0.45%
2023/09/20	0	0.00	1.4	23.73	23.70	-1.4	445	-0.32%
2023/09/19	0.8	23.90	1	23.70	23.80	-0.2	448	-0.04%
2023/09/15	0	0.00	1	23.61	23.80	-1	451	-0.23%
2023/09/14	1	23.70	0	0.00	23.60	1	452	0.22%
2023/09/11	1	23.50	4	23.49	23.30	-3	461	-0.65%
2023/09/08	0	0.00	1	23.65	23.75	-1	462	-0.22%
2023/09/06	2	23.50	0	0.00	23.60	2	465	0.43%
2023/09/04	32	23.18	2	23.23	23.25	30	473	6.34%
2023/09/01	2	23.03	0	0.00	23.20	2	475	0.42%
2023/08/31	1	23.10	0	0.00	23.10	1	478	0.21%
2023/08/28	6	22.63	0	0.00	22.60	6	503	1.20%
2023/08/23	12	22.92	0	0.00	22.90	12	519	2.31%
2023/08/22	1	22.80	0	0.00	22.85	1	540	0.19%
2023/08/21	4	23.00	0	0.00	23.10	4	563	0.71%
2023/08/18	12	23.80	14	23.91	23.40	-2	563	-0.35%
2023/08/17	35	22.83	0	0.00	22.80	35	555	6.30%
2023/08/16	3	22.45	0	0.00	22.35	3	550	0.55%
2023/08/15	15	22.34	0	0.00	22.70	15	550	2.73%
2023/08/14	22.1	23.26	3	22.83	22.80	19.1	543	3.51%
2023/08/11	2	25.05	0	0.00	25.05	2	518	0.39%
2023/08/10	15	25.15	0.5	25.15	25.15	14.5	521	2.78%
2023/08/08	15.1	25.40	0	0.00	25.40	15.1	543	2.78%
2023/08/07	5	25.55	0	0.00	25.60	5	548	0.91%
2023/08/04	15	25.23	0	0.00	25.35	15	559	2.68%
2023/08/02	2	25.30	0	0.00	25.25	2	558	0.36%
2023/08/01	6	25.49	0	0.00	25.40	6	558	1.07%
2023/07/31	76	25.75	3	25.72	25.55	73	559	13.05%
2023/07/28	0	0.00	10	25.50	25.60	-10	558	-1.79%
2023/07/26	0	0.00	5	25.15	25.10	-5	562	-0.89%
2023/07/24	4	25.28	0	0.00	25.20	4	559	0.71%
2023/07/21	2	25.55	0	0.00	25.65	2	560	0.36%
2023/07/20	7	26.09	0	0.00	25.90	7	576	1.21%
2023/07/19	8.1	26.15	0	0.00	26.20	8.1	575	1.40%
2023/07/18	5	26.00	2	26.00	26.10	3	617	0.49%
2023/07/17	5	27.80	3	27.85	27.60	2	599	0.33%
2023/07/13	1	28.10	0	0.00	27.80	1	567	0.18%
2023/07/12	1	28.00	0.3	28.00	28.00	0.7	558	0.13%
2023/07/11	0	0.00	0.1	28.15	28.15	-0.1	560	-0.01%
2023/07/10	0	0.00	4	28.10	28.10	-4	564	-0.71%
2023/07/07	0	0.00	3	28.22	28.25	-3	570	-0.53%
2023/07/05	4	28.55	1	28.65	28.65	3	571	0.52%
2023/07/04	0	0.00	1	28.45	28.40	-1	562	-0.18%
2023/06/30	1.1	28.05	0	0.00	28.20	1.1	562	0.19%
2023/06/29	0	28.10	0	0.00	28.05	0	566	0.01%
2023/06/21	1	28.10	0	0.00	28.30	1	579	0.17%
2023/06/19	1	28.10	0	0.00	28.15	1	586	0.17%
2023/06/16	0.1	28.40	0	0.00	28.30	0.1	588	0.01%
2023/06/14	0.1	28.30	1	28.30	28.35	-1	590	-0.16%
2023/06/13	1.1	28.20	0	0.00	28.25	1.1	616	0.18%
2023/06/12	7	28.05	0	0.00	28.10	7	616	1.14%
2023/06/09	2	27.98	0	0.00	28.05	2	619	0.32%
2023/06/08	0	28.35	4	28.25	28.20	-4	618	-0.65%
2023/06/07	1	28.35	0	0.00	28.30	1	627	0.16%
2023/06/05	0	0.00	1	28.35	28.45	-1	630	-0.16%
2023/06/02	0	0.00	0.1	28.15	28.30	-0.1	633	-0.02%
2023/06/01	0	0.00	1	28.15	28.15	-1	640	-0.16%
2023/05/29	0	0.00	1.2	28.08	28.15	-1.2	655	-0.18%
2023/05/26	0	0.00	12.4	28.09	27.85	-12.4	666	-1.86%
2023/05/25	12	27.55	1.2	28.11	28.00	10.8	649	1.66%
2023/05/24	1.4	27.18	2	27.10	27.15	-0.6	629	-0.10%
2023/05/16	1	26.75	0	0.00	26.70	1	645	0.15%
2023/05/15	2	26.75	0	0.00	26.75	2	640	0.31%
2023/05/12	5	27.25	0	0.00	27.20	5	621	0.80%
2023/05/10	0	0.00	1	27.25	27.30	-1	628	-0.16%
2023/05/05	0	0.00	2	27.75	27.80	-2	640	-0.31%
2023/05/04	0	0.00	1	27.85	27.80	-1	649	-0.15%
2023/04/28	2	27.63	0.2	27.75	27.65	1.8	652	0.28%
2023/04/27	2	27.53	0	0.00	27.55	2	650	0.31%
2023/04/26	2	27.43	0	0.00	27.55	2	655	0.31%
2023/04/25	5	27.69	1	27.45	27.45	4	647	0.62%
2023/04/24	1	28.30	1	28.25	28.25	0	625	0.00%
2023/04/21	4	28.83	1	29.25	28.50	3	616	0.49%
2023/04/19	2	28.75	33	28.75	28.65	-31	559	-5.54%
2023/04/18	0	28.70	68	28.71	28.75	-68	556	-12.23%
2023/04/14	0	0.00	5	28.45	28.50	-5	543	-0.92%
2023/04/13	0	0.00	70	28.45	28.45	-70	536	-13.05%
2023/04/12	0	0.00	21	28.67	28.60	-21	527	-3.98%
2023/04/11	0	0.00	1.2	28.74	28.70	-1.2	520	-0.23%
2023/04/10	15	28.50	42	28.57	28.60	-27	514	-5.25%
2023/04/07	0	0.00	70	28.58	28.65	-70	512	-13.66%
2023/03/31	0	0.00	1	28.60	28.55	-1	509	-0.20%
2023/03/30	0	28.50	0	0.00	28.60	0	506	0.00%
2023/03/29	1.1	28.30	0	0.00	28.30	1.1	500	0.21%
2023/03/24	1	28.60	0	0.00	28.60	1	506	0.20%
2023/03/23	0	0.00	2	28.40	28.55	-2	503	-0.40%
2023/03/22	2	28.50	2	28.48	28.50	0	499	0.00%
2023/03/21	1	27.95	0	0.00	28.35	1	497	0.20%
2023/03/20	2	27.70	0	0.00	27.80	2	493	0.41%
2023/03/17	3	27.62	0.1	27.65	27.70	2.9	497	0.58%
2023/03/16	6.1	27.57	6	27.38	27.50	0.1	491	0.02%
2023/03/15	0	0.00	0.1	28.75	28.55	-0.1	465	-0.02%
2023/03/14	6	28.65	0	0.00	28.50	6	465	1.29%
2023/03/13	1	28.70	5	28.90	28.80	-4	468	-0.85%
2023/03/10	1	29.29	7.2	29.26	29.30	-6.1	464	-1.32%
2023/03/09	2	29.30	19	29.33	29.30	-17	461	-3.68%
2023/03/07	0	29.30	0	0.00	29.30	0	452	0.00%
2023/03/06	2.2	29.42	2	29.53	29.50	0.2	445	0.04%
2023/03/03	7	28.94	2	29.12	29.20	5	427	1.16%
2023/03/02	0	28.80	0	0.00	28.90	0	413	0.00%
2023/03/01	2	28.65	0	0.00	28.65	2	405	0.49%
2023/02/24	1.3	28.81	0	0.00	28.75	1.3	396	0.33%
2023/02/23	19	28.60	0	0.00	28.60	19	377	5.03%
2023/02/21	2	28.50	0	0.00	28.55	2	378	0.53%
2023/02/20	2	28.58	0	0.00	28.55	2	375	0.53%
2023/02/17	3	28.25	0	0.00	28.30	3	364	0.82%
2023/02/10	0	28.00	0	0.00	27.80	0	414	0.00%
2023/02/09	0	0.00	1	27.90	28.00	-1	414	-0.24%
2023/02/08	0.3	28.20	0	0.00	27.90	0.3	411	0.06%
2023/02/07	0	0.00	15	28.08	28.15	-15	405	-3.70%
2023/02/06	10	28.20	0	0.00	28.20	10	406	2.46%
2023/01/31	2	27.35	0	0.00	27.40	2	369	0.54%
2023/01/17	1	26.70	0	0.00	26.85	1	366	0.27%
2023/01/16	0	0.00	10	26.75	26.75	-10	368	-2.71%
2023/01/13	0	0.00	1	27.00	26.95	-1	366	-0.27%
2023/01/12	10	27.00	0	0.00	27.10	10	386	2.59%
2023/01/10	0	0.00	4	26.95	27.00	-4	385	-1.04%
2023/01/06	5	26.85	0	0.00	26.90	5	388	1.29%
2022/12/28	1	26.90	0	0.00	26.95	1	416	0.24%
2022/12/21	9	27.05	0	0.00	27.10	9	431	2.09%
2022/12/20	2	27.03	5	27.00	27.00	-3	431	-0.69%
2022/12/15	0	27.80	0	0.00	27.90	0	429	0.00%
2022/12/09	7	27.70	0	0.00	27.65	7	432	1.62%
2022/12/08	0	0.00	3	27.73	27.80	-3	433	-0.69%
2022/12/06	3	28.30	2	28.25	28.15	1	437	0.23%
2022/12/05	2	28.63	0	0.00	28.65	2	447	0.45%
2022/12/02	2	28.50	1	28.55	28.50	1	442	0.23%
2022/12/01	2	28.30	1	28.30	28.30	1	443	0.23%
2022/11/30	15	27.90	0	0.00	28.05	15	444	3.37%
2022/11/29	8	27.70	0	0.00	27.90	8	452	1.77%
2022/11/25	1	28.10	0	0.00	28.00	1	457	0.22%
2022/11/23	1	27.90	0	0.00	27.95	1	458	0.22%
2022/11/17	0	0.00	1	27.80	28.10	-1	475	-0.21%
2022/11/11	1	27.70	1	28.20	27.70	0	470	0.00%
2022/11/09	2	27.88	0	0.00	27.85	2	479	0.42%
2022/11/03	1	28.20	0	0.00	28.40	1	507	0.20%
2022/10/28	1	27.25	3	27.15	27.15	-2	511	-0.39%
2022/10/17	0	0.00	0.1	27.15	27.35	-0.1	528	-0.01%
2022/10/14	0	0.00	1	27.80	27.80	-1	529	-0.19%
2022/10/12	2	27.40	1	27.85	27.80	1	532	0.19%
2022/10/11	0.1	27.60	0	0.00	27.50	0.1	536	0.02%
2022/09/29	3.1	27.20	0	0.00	27.20	3.1	665	0.46%
2022/09/28	1.3	27.28	0	0.00	27.00	1.3	674	0.19%
2022/09/27	0	0.00	1	27.55	27.85	-1	683	-0.15%
2022/09/26	3	27.47	0	0.00	27.40	3	703	0.43%
2022/09/20	1	28.40	0	0.00	28.45	1	756	0.13%
2022/09/16	0	0.00	1	28.70	28.70	-1	764	-0.13%
2022/09/15	2	28.90	1	29.20	29.00	1	774	0.13%
2022/09/14	1	28.60	2	28.88	28.95	-1	781	-0.13%
2022/09/13	1	29.00	0	0.00	28.90	1	788	0.13%
2022/09/12	0	0.00	3	28.97	29.00	-3	805	-0.37%
2022/09/08	0	0.00	1	28.15	28.15	-1	803	-0.12%
2022/09/07	0	0.00	1	27.65	27.65	-1	818	-0.12%
2022/09/06	8	28.01	1	27.85	27.85	7	822	0.85%
2022/09/05	4	28.29	3	28.27	28.25	1	826	0.12%
2022/09/01	1	28.85	0	0.00	28.95	1	849	0.12%
2022/08/30	0	0.00	55	28.95	29.05	-55	859	-6.40%
2022/08/29	1	29.00	0	0.00	28.85	1	862	0.12%
2022/08/26	6	29.64	2	29.60	29.60	4	869	0.46%
2022/08/25	1.1	29.41	10	29.65	29.50	-9	890	-1.00%
2022/08/22	1	30.05	0	0.00	30.05	1	906	0.11%
2022/08/19	1.1	30.08	12	30.25	30.30	-10.9	910	-1.20%
2022/08/18	4	29.78	5	29.87	30.00	-1	912	-0.11%
2022/08/17	2	29.75	0	0.00	29.75	2	935	0.21%
2022/08/16	7	30.14	0	0.00	29.95	7	930	0.75%
2022/08/15	27	30.61	1	30.50	30.40	26	927	2.80%
2022/08/12	3	29.72	1	29.80	29.85	2	860	0.23%
2022/08/08	0	0.00	8	29.20	29.20	-8	880	-0.91%
2022/08/03	0	0.00	30	28.93	28.70	-30	901	-3.33%
2022/08/02	1	29.25	0	0.00	29.30	1	895	0.11%
2022/08/01	0	0.00	3	29.30	29.75	-3	901	-0.33%
2022/07/29	4	29.50	6	29.41	29.45	-2	903	-0.22%
2022/07/26	0	0.00	6	28.83	28.90	-6	901	-0.67%
2022/07/25	0	0.00	10	29.15	29.15	-10	903	-1.11%
2022/07/22	1	29.05	0	0.00	29.10	1	903	0.11%
2022/07/21	1	28.35	0	0.00	28.65	1	913	0.11%
2022/07/20	0	0.00	6	28.50	28.50	-6	919	-0.65%
2022/07/18	1	27.90	0	0.00	27.95	1	938	0.11%
2022/07/15	20	27.28	0	0.00	27.30	20	937	2.13%
2022/07/14	4	27.33	0	0.00	27.45	4	936	0.43%
2022/07/13	2.1	27.51	0	0.00	27.55	2.1	937	0.22%
2022/07/12	11	30.83	0	0.00	30.65	11	911	1.21%
2022/07/11	5	31.35	1	31.25	31.45	4	882	0.45%
2022/07/08	2	31.20	4	31.11	31.00	-2	866	-0.23%
2022/07/07	1	30.45	0	0.00	30.45	1	850	0.12%
2022/07/06	10	30.05	0	0.00	30.15	10	844	1.18%
2022/07/05	0	0.00	1	30.70	30.50	-1	853	-0.12%
2022/07/04	1	30.60	0	0.00	30.10	1	847	0.12%
2022/07/01	59	30.85	0	0.00	30.60	59	866	6.81%
2022/06/30	2	32.50	0	0.00	32.30	2	897	0.22%
2022/06/29	0	0.00	7	33.60	33.75	-7	876	-0.80%
2022/06/28	1	34.10	0	0.00	34.10	1	894	0.11%
2022/06/22	4	33.80	0	0.00	33.70	4	956	0.42%
2022/06/21	1	34.55	1	34.05	34.45	0	961	0.00%
2022/06/20	50	34.25	0	0.00	33.65	50	1,012	4.94%
2022/06/17	0	0.00	0	35.00	34.90	0	1,002	0.00%
2022/06/16	0	35.85	0	0.00	35.00	0	1,016	0.00%
2022/06/15	0	35.85	0	0.00	35.85	0	1,009	0.00%
2022/06/13	5	36.11	0	0.00	36.10	5	1,032	0.48%
2022/06/10	10	36.30	4	36.10	36.30	6	1,042	0.58%
2022/06/08	1	36.05	0	0.00	36.05	1	1,066	0.09%
2022/06/06	1	36.00	0	0.00	35.95	1	1,270	0.08%
2022/06/02	3	35.73	0	0.00	35.80	3	1,325	0.23%
2022/05/26	0	0.00	3	34.95	34.95	-3	1,610	-0.19%
2022/05/25	3	35.47	0	35.45	35.15	3	1,692	0.18%
2022/05/23	1	35.10	0	0.00	35.00	1	1,730	0.06%
2022/05/19	0	0.00	10	34.68	34.60	-10	1,760	-0.57%
2022/05/18	0	0.00	5	35.35	35.15	-5	1,811	-0.28%
2022/05/17	0	0.00	5	34.65	34.85	-5	1,967	-0.25%
2022/05/16	3	34.65	0	0.00	34.30	3	2,038	0.15%
2022/05/12	55	34.15	0.3	34.00	33.60	54.7	2,091	2.61%
2022/05/11	1	34.65	0	0.00	34.50	1	2,088	0.05%
2022/05/10	0	0.00	1	34.30	35.05	-1	2,141	-0.05%
2022/05/09	1.6	35.02	1	34.65	34.65	0.6	2,150	0.03%
2022/05/05	0	0.00	1	35.35	35.30	-1	2,175	-0.05%
2022/05/03	0	0.00	1	35.20	35.25	-1	2,195	-0.05%
2022/04/29	5	35.20	0.1	35.25	35.25	4.9	2,208	0.22%
2022/04/27	6	34.46	6	34.35	34.85	0	2,217	0.00%
2022/04/26	2	34.98	0	0.00	35.10	2	2,209	0.09%
2022/04/25	3.2	34.98	0	0.00	35.10	3.2	2,213	0.14%
2022/04/13	1	36.55	0	0.00	36.90	1	2,290	0.04%
2022/04/08	0	0.00	0	36.95	36.65	0	2,272	0.00%
2022/04/07	1.1	36.37	2	36.63	36.25	-0.9	2,277	-0.04%
2022/04/06	19	37.29	0	0.00	37.15	19	2,240	0.85%
2022/04/01	2	36.75	0	0.00	36.90	2	2,187	0.09%
2022/03/30	1	37.15	4	37.65	37.15	-3	2,166	-0.14%
2022/03/29	0	0.00	1	37.90	37.75	-1	2,148	-0.05%
2022/03/28	1	37.75	0	0.00	37.75	1	2,136	0.05%
2022/03/25	7	37.74	0	0.00	37.70	7	2,124	0.33%
2022/03/24	5	37.83	2	37.95	38.00	3	2,122	0.14%
2022/03/23	2	37.38	3	38.05	38.10	-1	2,113	-0.05%
2022/03/22	0	0.00	0.1	36.65	36.65	-0.1	2,060	0.00%
2022/03/21	3	36.15	0	0.00	36.00	3	2,050	0.15%
2022/03/18	0	35.30	0.1	35.35	35.45	-0.1	2,033	0.00%
2022/03/16	3.1	34.37	1	34.30	34.50	2.1	2,012	0.10%
2022/03/11	0	0.00	2	35.08	35.00	-2	1,967	-0.10%
2022/03/10	8	36.05	0	0.00	35.65	8	1,939	0.41%
2022/03/09	23	35.94	6.3	35.26	35.90	16.7	1,909	0.87%
2022/03/08	5	38.33	2.2	38.05	37.90	2.8	1,737	0.16%
2022/03/07	3	37.82	1	38.10	37.95	2	1,671	0.12%
2022/03/04	3	38.18	0	0.00	38.25	3	1,624	0.18%
2022/03/03	4	38.16	1.4	38.14	38.10	2.6	1,600	0.16%
2022/03/02	0	0.00	1	38.05	38.40	-1	1,583	-0.06%
2022/03/01	3.4	37.81	24.1	38.14	38.05	-20.7	1,533	-1.35%
2022/02/25	1	36.50	37.1	36.35	36.95	-36.1	1,369	-2.63%
2022/02/24	3	35.62	9.1	35.68	35.25	-6.1	1,286	-0.47%
2022/02/23	5	35.80	8	35.84	35.90	-3	1,256	-0.24%
2022/02/22	2	35.25	2	35.25	35.30	0	1,236	0.00%
2022/02/21	2.1	35.50	2	35.50	35.40	0.1	1,226	0.00%
2022/02/18	1	34.00	2	34.85	35.35	-1	1,201	-0.08%
2022/02/17	17	35.53	18	35.31	34.85	-1	1,153	-0.09%
2022/02/16	10	36.85	20.2	36.10	36.80	-10.2	995	-1.02%
2022/02/15	0	35.35	6	35.38	35.35	-6	935	-0.64%
2022/02/14	3	35.22	32.5	35.29	35.45	-29.4	920	-3.20%
2022/02/11	2	34.68	4.2	34.90	34.95	-2.2	892	-0.25%
2022/02/10	2	34.87	33.1	34.80	34.90	-31.1	921	-3.37%
2022/02/09	17	34.09	15.2	34.18	34.25	1.8	877	0.21%
2022/02/08	2	34.35	4.2	34.28	34.40	-2.2	871	-0.25%
2022/02/07	2	33.15	2	33.00	33.15	0	845	0.00%
2022/01/25	4	32.45	0	0.00	32.35	4	862	0.46%
2022/01/24	2	32.50	9	32.77	32.95	-7	859	-0.81%
2022/01/21	3	33.00	0	0.00	33.20	3	857	0.35%
2022/01/20	2	33.13	0	0.00	33.25	2	863	0.23%
2022/01/18	0	0.00	4.4	33.65	33.65	-4.4	889	-0.49%
2022/01/17	3	33.48	0	0.00	33.35	3	922	0.33%
2022/01/14	1	33.00	1	33.00	33.30	0	947	0.00%
2022/01/13	1	33.40	1	33.35	33.60	0	980	0.00%
2022/01/12	3	33.53	0.2	33.30	33.55	2.8	983	0.28%
2022/01/11	9.3	33.56	0.6	33.30	33.25	8.7	1,019	0.85%
2022/01/10	3	33.03	3.1	33.13	33.05	-0.1	987	-0.01%
2022/01/06	0	0.00	10	32.40	32.30	-10	978	-1.02%
2022/01/03	2	32.90	2.1	32.90	32.60	-0.1	1,069	0.00%
2021/12/30	5	32.60	0	0.00	32.60	5	1,064	0.47%
2021/12/29	5	32.40	0	0.00	32.50	5	1,056	0.47%
2021/12/28	0	32.35	0	0.00	32.40	0	1,063	0.00%
2021/12/27	1	32.15	15	32.10	32.25	-14	1,080	-1.30%
2021/12/23	1	32.50	0	0.00	32.20	1	1,114	0.09%
2021/12/22	1	32.50	0.1	32.50	32.50	1	1,117	0.09%
2021/12/21	65	32.41	3.1	32.50	32.35	61.9	1,117	5.54%
2021/12/20	1	32.10	5	32.45	32.35	-4	1,112	-0.36%
2021/12/17	5	32.00	35	32.02	32.05	-30	1,107	-2.71%
2021/12/16	0	0.00	4	31.83	31.95	-4	1,113	-0.36%
2021/12/14	0	0.00	5	31.60	31.60	-5	1,122	-0.45%
2021/12/13	0	0.00	3	31.97	32.05	-3	1,129	-0.27%
2021/12/09	0	0.00	7	31.89	31.85	-7	1,156	-0.61%
2021/12/08	0	0.00	1	32.20	31.85	-1	1,175	-0.09%
2021/12/07	5	31.60	12	31.69	32.00	-7	1,189	-0.59%
2021/12/06	0	0.00	7	31.26	31.45	-7	1,227	-0.57%
2021/12/03	1	31.45	0	0.00	31.35	1	1,302	0.08%
2021/12/01	0	0.00	4	31.61	31.90	-4	1,483	-0.27%
2021/11/30	2	31.50	0	0.00	31.75	2	1,551	0.13%
2021/11/29	0	0.00	1.1	31.50	31.40	-1.1	1,600	-0.07%
2021/11/26	1	31.80	0	0.00	31.80	1	1,631	0.06%
2021/11/25	1	31.70	3	31.75	31.75	-2	1,635	-0.12%
2021/11/24	0	0.00	0.1	31.61	31.65	-0.1	1,661	-0.01%
2021/11/22	3	31.78	9	31.74	31.75	-6	1,724	-0.35%
2021/11/19	3	32.13	2.1	32.16	31.90	0.9	1,729	0.05%
2021/11/18	1	32.35	0	0.00	32.25	1	1,738	0.06%
2021/11/17	2	32.20	0	0.00	32.20	2	1,746	0.11%
2021/11/16	0	0.00	8.1	32.21	32.35	-8.1	1,753	-0.46%
2021/11/12	1	31.90	0	0.00	31.90	1	1,780	0.06%
2021/11/11	0	0.00	0.1	32.49	32.30	-0.1	1,792	0.00%
2021/11/10	2	32.15	3.1	32.06	32.15	-1.1	1,804	-0.06%
2021/11/09	10.1	31.53	3	31.50	31.55	7.1	1,805	0.39%
2021/11/08	4	32.94	3	33.05	32.75	1	1,783	0.06%
2021/11/05	1	33.05	0	0.00	33.20	1	1,795	0.06%
2021/11/04	2	33.57	0	0.00	33.25	2	1,810	0.11%
2021/11/03	3	33.60	0	0.00	33.70	3	1,832	0.16%
2021/11/01	2	34.15	0	0.00	34.05	2	1,832	0.11%
2021/10/29	2	34.10	13.2	34.03	34.00	-11.2	1,838	-0.61%
2021/10/28	1	34.09	3.1	34.35	34.15	-2.1	1,840	-0.11%
2021/10/27	0	0.00	3	34.05	34.10	-3	1,843	-0.16%
2021/10/26	3	34.12	26	33.91	33.85	-23	1,839	-1.25%
2021/10/25	1	32.85	13.4	33.89	34.00	-12.4	1,850	-0.67%
2021/10/22	0	0.00	5.1	32.86	33.05	-5.1	1,835	-0.28%
2021/10/21	2	32.50	4	32.60	32.70	-2	1,845	-0.11%
2021/10/20	3	32.45	3	32.60	32.55	0	1,820	0.00%
2021/10/19	0	0.00	1.3	32.45	32.75	-1.3	1,833	-0.07%
2021/10/18	3	31.78	2	31.75	31.70	1	1,828	0.05%
2021/10/15	1	31.40	4.2	31.36	31.50	-3.2	1,885	-0.17%
2021/10/14	2	31.25	3	31.23	31.00	-1	1,927	-0.05%
2021/10/13	21.1	31.47	8	31.62	31.50	13.1	1,976	0.66%
2021/10/12	7	30.17	6.9	30.44	30.75	0.1	2,072	0.01%
2021/10/08	0	0.00	0	29.85	29.50	0	2,703	0.00%
2021/10/07	5	29.48	1	29.60	29.65	4	2,887	0.14%
2021/10/06	0	0.00	4.3	29.06	28.85	-4.3	2,899	-0.15%
2021/10/05	1	27.60	0	0.00	28.90	1	2,911	0.03%
2021/10/04	0	29.63	4	28.20	28.25	-4	2,932	-0.14%
2021/10/01	1	29.75	4	29.80	29.35	-3	2,925	-0.10%
2021/09/29	1	28.85	0	0.00	29.05	1	2,916	0.03%
2021/09/27	2	29.33	0	0.00	29.55	2	2,967	0.07%
2021/09/24	7	29.35	3	29.20	29.30	4	2,978	0.13%
2021/09/23	2	29.18	3	29.42	29.25	-1	2,985	-0.03%
2021/09/22	1	29.05	0	0.00	29.10	1	2,987	0.03%
2021/09/17	3	29.57	0	0.00	29.60	3	2,987	0.10%
2021/09/16	1	29.55	0	0.00	29.55	1	2,991	0.03%
2021/09/15	2	29.73	0	0.00	29.75	2	2,988	0.07%
2021/09/14	0	0.00	1	30.40	30.20	-1	2,992	-0.03%
2021/09/13	1	29.80	1	30.00	30.00	0	2,991	0.00%
2021/09/10	9	29.53	7	29.61	29.40	2	2,997	0.07%
2021/09/09	0.2	30.15	1	30.20	29.75	-0.8	2,982	-0.03%
2021/09/08	3.1	30.07	1	29.85	29.95	2.1	2,967	0.07%
2021/09/07	2	31.55	9	31.69	31.25	-7	2,939	-0.24%
2021/09/06	15	37.22	70	37.34	37.20	-55	2,873	-1.91%
2021/09/03	62	37.44	5	37.45	37.45	57	2,778	2.05%
2021/09/02	0	0.00	13.1	38.04	37.85	-13.1	2,697	-0.49%
2021/09/01	7	38.04	6.1	38.07	37.95	1	2,651	0.04%
2021/08/31	2	37.30	3.3	37.48	37.65	-1.3	2,606	-0.05%
2021/08/30	5	37.15	3.3	37.21	37.30	1.7	2,582	0.07%
2021/08/27	1	37.10	2	37.20	37.10	-1	2,578	-0.04%
2021/08/26	0	0.00	3	37.02	37.05	-3	2,560	-0.12%
2021/08/25	0	0.00	1	36.20	36.20	-1	2,532	-0.04%
2021/08/24	1	35.45	0	0.00	35.40	1	2,542	0.04%
2021/08/23	6	34.66	0	0.00	35.00	6	2,555	0.23%
2021/08/18	1	33.30	1	33.80	34.40	0	2,569	0.00%
2021/08/17	0	0.00	2	34.03	33.60	-2	2,587	-0.08%
2021/08/16	6	33.51	0.4	33.95	33.70	5.6	2,595	0.21%
2021/08/13	0.1	34.60	0	0.00	34.40	0.1	2,594	0.00%
2021/08/12	0.1	35.05	0	0.00	35.10	0.1	2,641	0.00%
2021/08/10	4.1	35.85	16	35.81	35.65	-12	2,708	-0.44%
2021/08/09	1	36.40	0	0.00	36.40	1	2,747	0.04%
2021/08/06	0	0.00	1	37.10	37.10	-1	2,774	-0.04%
2021/08/05	5	37.40	0	0.00	37.40	5	2,791	0.18%
2021/08/04	0	0.00	7	37.20	37.00	-7	2,871	-0.24%
2021/08/03	0	37.40	6	37.22	37.25	-6	2,919	-0.21%
2021/08/02	10	37.05	12	37.00	37.05	-2	2,912	-0.07%
2021/07/30	0	37.30	0	0.00	36.75	0	2,922	0.00%
2021/07/27	1	36.95	5	37.59	36.75	-4	3,023	-0.13%
2021/07/26	0	0.00	12	37.23	37.45	-12	3,055	-0.39%
2021/07/23	5	36.60	14	36.53	36.60	-9	3,097	-0.29%
2021/07/20	23.1	36.15	1	36.05	36.50	22.1	3,179	0.70%
2021/07/19	43.1	37.16	10	37.21	37.15	33.1	3,154	1.05%
2021/07/16	11	37.82	3	37.78	37.80	8	3,171	0.25%
2021/07/15	25.3	37.88	18	37.55	38.50	7.3	3,163	0.23%
2021/07/14	82.2	39.07	88.3	39.19	39.20	-6.1	3,079	-0.20%
2021/07/13	15	36.53	22.1	36.14	36.45	-7.1	2,536	-0.28%
2021/07/12	0	0.00	6	34.97	35.10	-6	2,531	-0.24%
2021/07/09	1	34.70	6	34.77	34.75	-5	2,565	-0.19%
2021/07/08	0	0.00	12	35.10	35.15	-12	2,652	-0.45%
2021/07/07	6	34.60	0	0.00	34.65	6	2,714	0.22%
2021/07/06	0	0.00	1	34.70	34.70	-1	2,796	-0.04%
2021/07/05	0	0.00	14	35.02	35.10	-14	2,894	-0.48%
2021/07/02	0	0.00	1	34.10	34.20	-1	3,292	-0.03%
2021/07/01	0	0.00	11	33.98	33.95	-11	3,583	-0.31%
2021/06/30	0	0.00	1	34.10	34.10	-1	3,669	-0.03%
2021/06/29	3	33.85	12	33.86	33.80	-9	3,711	-0.24%
2021/06/25	0	0.00	2	33.80	33.75	-2	3,878	-0.05%
2021/06/24	0	0.00	1	33.50	33.75	-1	3,921	-0.03%
2021/06/23	3	33.57	1	33.45	33.60	2	3,972	0.05%
2021/06/21	2	33.25	28	33.17	33.25	-26	4,084	-0.64%
2021/06/17	0	0.00	3	33.87	33.95	-3	4,209	-0.07%
2021/06/16	3	33.87	9	33.90	33.85	-6	4,317	-0.14%
2021/06/15	5	34.05	0	0.00	34.05	5	4,464	0.11%
2021/06/11	1	34.00	1	34.10	34.00	0	4,698	0.00%
2021/06/10	1	34.10	0	0.00	33.95	1	5,628	0.02%
2021/06/09	4	33.83	0	0.00	33.85	4	6,168	0.06%
2021/06/07	16	34.06	3	34.53	34.45	13	6,885	0.19%
2021/06/04	0	0.00	4	34.80	34.60	-4	7,039	-0.06%
2021/06/02	10	35.10	6	35.77	35.05	4	7,306	0.05%
2021/06/01	2	35.10	1	35.25	35.65	1	7,346	0.01%
2021/05/31	3	34.92	2	35.05	34.85	1	7,335	0.01%
2021/05/28	4	34.95	22	34.85	34.85	-18	7,328	-0.25%
2021/05/27	5	34.08	0	0.00	34.40	5	7,334	0.07%
2021/05/26	1	34.50	0	0.00	34.55	1	7,430	0.01%
2021/05/25	1	34.45	0	0.00	34.40	1	7,469	0.01%
2021/05/24	21	33.80	21	33.24	34.05	0	7,451	0.00%
2021/05/21	1	33.60	0	0.00	33.60	1	7,443	0.01%
2021/05/20	2.3	33.81	32	33.89	33.30	-29.7	7,448	-0.40%
2021/05/19	0	0.00	4	33.65	33.70	-4	7,403	-0.05%
2021/05/18	0	0.00	13.3	31.67	32.70	-13.3	7,361	-0.18%
2021/05/17	7	30.51	1	31.60	30.05	6	7,332	0.08%
2021/05/14	23	32.63	55	32.60	32.00	-32	7,275	-0.44%
2021/05/13	11	29.68	30	31.73	31.50	-19	7,229	-0.26%
2021/05/12	94	31.37	11	31.07	31.05	83	7,188	1.15%
2021/05/11	18.1	33.70	43	34.49	33.55	-24.9	7,101	-0.35%
2021/05/10	6	35.55	7	35.55	35.55	-1	7,060	-0.01%
2021/05/07	4	34.70	0	0.00	35.55	4	7,073	0.06%
2021/05/06	4	34.18	26	34.43	34.55	-22	7,066	-0.31%
2021/05/05	13	35.41	10.1	35.24	34.95	3	7,047	0.04%
2021/05/04	32.3	35.24	14	34.95	34.60	18.3	7,035	0.26%
2021/05/03	18	36.54	12	36.54	36.40	6	6,940	0.09%
2021/04/29	24	37.61	15	38.13	37.60	9	6,891	0.13%
2021/04/28	9	37.92	4	37.93	37.60	5	6,831	0.07%
2021/04/27	3	37.95	11.1	37.81	37.65	-8.1	6,827	-0.12%
2021/04/26	2	37.23	64	37.59	37.30	-62	6,782	-0.91%
2021/04/23	29	36.45	28	36.87	37.10	1	6,738	0.01%
2021/04/22	43.2	37.09	63	37.03	36.35	-19.8	6,826	-0.29%
2021/04/21	120.2	37.33	12.1	37.40	37.25	108.1	6,792	1.59%	大買/鉅額交易
2021/04/20	165.5	37.93	7.1	37.94	37.95	158.5	6,745	2.35%	大買/鉅額交易
2021/04/19	173	38.12	21.2	38.05	38.20	151.8	6,736	2.25%	大買/鉅額交易
2021/04/16	14	37.15	9.1	37.23	37.40	4.9	6,653	0.07%
2021/04/15	56	36.06	6.1	36.45	36.65	49.9	6,719	0.74%
2021/04/14	5	34.99	6.6	34.72	36.10	-1.6	6,696	-0.02%
2021/04/13	59	36.44	3	36.33	35.55	56	6,630	0.84%
2021/04/12	10	35.77	22	35.56	35.50	-12	6,573	-0.18%
2021/04/09	121	36.62	24	36.22	36.20	97	6,509	1.49%	大買/
2021/04/08	106	37.41	46.2	37.11	37.10	59.8	6,397	0.93%	大買/
2021/04/07	46	35.18	21.2	35.64	37.30	24.8	5,947	0.42%
2021/04/06	14	33.83	34.2	33.98	33.95	-20.2	5,669	-0.36%
2021/04/01	14	33.32	6	33.63	33.50	8	5,607	0.14%
2021/03/31	18	33.52	91	33.43	33.40	-73	5,562	-1.31%
2021/03/30	24	33.98	15.1	34.19	33.70	8.9	5,528	0.16%
2021/03/29	22	33.17	6.1	33.15	33.10	15.9	5,408	0.29%
2021/03/26	1	33.05	11	33.00	32.90	-10	5,378	-0.19%
2021/03/25	13	32.80	29	32.92	33.10	-16	5,350	-0.30%
2021/03/24	39	32.80	6	32.92	32.90	33	5,326	0.62%
2021/03/23	5.1	32.41	8	32.83	32.35	-2.9	5,276	-0.05%
2021/03/22	6	32.76	6	32.94	32.90	0	5,269	0.00%
2021/03/19	8	32.71	7.7	32.96	33.05	0.3	5,236	0.01%
2021/03/18	12	32.69	5	32.28	32.90	7	5,139	0.14%
2021/03/17	35	31.63	82.1	31.33	32.15	-47.1	5,028	-0.94%
2021/03/16	76.3	33.04	71.1	32.78	31.20	5.2	4,832	0.11%
2021/03/15	169	33.90	172	33.91	34.00	-3	4,042	-0.07%	大買/大賣/
2021/03/12	21.6	30.32	43	29.89	30.95	-21.4	3,546	-0.60%
2021/03/11	8.5	28.15	24	28.15	28.15	-15.5	3,104	-0.50%
2021/03/10	76	25.75	105	25.59	25.60	-29	2,856	-1.02%	大賣/
2021/03/09	5	25.90	12	25.55	26.45	-7	2,738	-0.26%
2021/03/08	17	25.00	16	24.93	25.10	1	2,611	0.04%
2021/03/05	2	24.65	23	24.64	24.75	-21	2,537	-0.83%
2021/03/04	2	24.10	0	0.00	24.05	2	2,504	0.08%
2021/03/03	2	24.05	0	0.00	24.10	2	2,515	0.08%
2021/03/02	10	24.15	14	24.33	23.85	-4	2,529	-0.16%
2021/02/26	27	24.16	12	24.15	24.30	15	2,568	0.58%
2021/02/25	139	24.28	41	24.26	24.55	98	2,544	3.85%	大買/
2021/02/24	1	23.60	0	0.00	23.60	1	2,579	0.04%
2021/02/23	5	24.05	0	0.00	24.00	5	2,645	0.19%
2021/02/22	0	0.00	14	23.89	23.80	-14	2,704	-0.52%
2021/02/19	4	23.15	0	0.00	23.30	4	2,702	0.15%
2021/02/17	3	22.80	7	22.72	22.75	-4	2,825	-0.14%
2021/02/05	1	22.75	0	0.00	22.65	1	2,870	0.03%
2021/02/02	2	22.35	11	22.35	22.35	-9	3,004	-0.30%
2021/02/01	1	22.15	0	0.00	22.30	1	3,007	0.03%
2021/01/29	6	22.63	1	22.45	22.45	5	2,992	0.17%
2021/01/28	35	23.01	0	0.00	23.05	35	2,987	1.17%
2021/01/27	2	23.20	3	23.20	23.20	-1	2,980	-0.03%
2021/01/26	2	23.25	3	23.25	23.10	-1	2,999	-0.03%
2021/01/25	0	0.00	29	23.17	23.10	-29	2,989	-0.97%
2021/01/22	0	0.00	13	22.83	22.80	-13	2,994	-0.43%
2021/01/21	5	23.30	13	22.97	23.00	-8	2,991	-0.27%
2021/01/20	5	23.18	12	23.05	23.00	-7	2,976	-0.24%
2021/01/19	0	0.00	5	23.85	23.60	-5	2,942	-0.17%
2021/01/15	33	24.12	52	24.26	23.85	-19	2,953	-0.64%
2021/01/14	7	23.47	78	23.30	24.00	-71	2,860	-2.48%
2021/01/13	0	0.00	22	23.46	23.65	-22	2,832	-0.78%
2021/01/12	2.1	23.57	3	23.53	23.40	-0.9	2,817	-0.03%
2021/01/11	2	24.15	0	0.00	24.10	2	2,758	0.07%
2021/01/08	136	25.18	5	25.00	24.50	131	2,726	4.80%	大買/鉅額交易
2021/01/07	2	24.20	5	24.17	24.35	-3	2,505	-0.12%
2021/01/06	1	24.35	0	0.00	23.50	1	2,506	0.04%
2021/01/05	0	0.00	59	24.16	24.20	-59	2,471	-2.39%
2021/01/04	0	0.00	5	23.91	24.10	-5	2,441	-0.20%
2020/12/31	6	23.41	0	0.00	23.45	6	2,409	0.25%
2020/12/30	3	23.57	0	0.00	23.50	3	2,403	0.12%
2020/12/29	7.5	23.61	30	23.67	23.60	-22.5	2,396	-0.94%
2020/12/28	4.5	23.49	5	23.56	23.85	-0.5	2,381	-0.02%
2020/12/24	31	23.20	4	23.23	23.20	27	2,335	1.16%
2020/12/23	0	0.00	3	22.88	23.00	-3	2,319	-0.13%
2020/12/22	2	22.75	1	22.80	22.80	1	2,337	0.04%
2020/12/21	0	0.00	3	22.60	22.80	-3	2,329	-0.13%
2020/12/18	11	23.07	1	22.95	22.95	10	2,314	0.43%
2020/12/17	4	23.45	19	23.30	23.35	-15	2,286	-0.66%
2020/12/16	2	23.63	1	23.65	23.70	1	2,269	0.04%
2020/12/15	1	23.25	5	23.25	23.05	-4	2,203	-0.18%
2020/12/14	6	23.77	0	0.00	23.70	6	2,163	0.28%
2020/12/10	23	24.15	1	24.45	24.20	22	2,226	0.99%
2020/12/09	2	24.90	14	24.82	24.75	-12	2,214	-0.54%
2020/12/08	6	23.30	13	23.41	23.50	-7	2,086	-0.34%
2020/12/07	19	23.09	10	22.95	23.00	9	2,046	0.44%
2020/12/04	1	22.85	5	22.95	22.95	-4	2,031	-0.20%
2020/12/03	5	23.21	5	23.08	23.05	0	2,006	0.00%
2020/12/02	20	23.50	6	23.18	23.40	14	1,960	0.71%
2020/12/01	1	22.70	0	0.00	22.90	1	1,920	0.05%
2020/11/30	0	0.00	11	23.04	22.95	-11	1,904	-0.58%
2020/11/27	15	22.80	28	22.80	22.85	-13	1,896	-0.69%
2020/11/26	0	0.00	5	22.60	22.65	-5	1,880	-0.27%
2020/11/25	7	22.47	11	22.72	22.45	-4	1,856	-0.22%
2020/11/24	7	22.60	22	22.75	22.95	-15	1,799	-0.83%
2020/11/23	21	22.09	20	22.05	22.45	1	1,736	0.06%
2020/11/20	11	21.55	20	21.48	21.60	-9	1,758	-0.51%
2020/11/19	22	20.70	33	20.98	20.95	-11	1,700	-0.65%
2020/11/18	9	20.47	1	20.40	20.50	8	1,666	0.48%
2020/11/17	3	20.45	11	20.39	20.30	-8	1,650	-0.48%
2020/11/16	74	20.46	39	20.65	20.40	35	1,633	2.14%
2020/11/13	12	19.84	11	19.82	19.95	1	1,667	0.06%
2020/11/12	42	19.75	15	19.90	19.60	27	1,632	1.65%
2020/11/11	0	0.00	3	18.93	19.10	-3	1,547	-0.19%
2020/11/10	3	18.60	6	18.55	18.65	-3	1,528	-0.20%
2020/11/09	7	18.60	0	0.00	18.60	7	1,575	0.44%
2020/11/06	10	18.50	20	18.55	18.50	-10	1,616	-0.62%
2020/11/05	10	18.50	13	18.55	18.50	-3	1,669	-0.18%
2020/11/04	30	18.52	0	0.00	18.45	30	1,675	1.79%
2020/11/03	11	18.59	1	18.35	18.50	10	1,675	0.60%
2020/11/02	1	18.20	9	18.15	18.30	-8	1,654	-0.48%
2020/10/30	10	18.25	1	18.25	18.20	9	1,644	0.55%
2020/10/29	3	17.90	1	18.05	18.05	2	1,625	0.12%
2020/10/28	22	18.19	0	0.00	18.15	22	1,619	1.36%
2020/10/26	17	18.39	15	18.30	18.40	2	1,613	0.12%
2020/10/23	3	18.45	2	18.55	18.45	1	1,606	0.06%
2020/10/21	5	18.05	0	0.00	17.90	5	1,535	0.33%
2020/10/20	0	0.00	3	17.90	17.80	-3	1,529	-0.20%
2020/10/15	2	17.88	8	17.88	18.00	-6	1,505	-0.40%
2020/10/14	20	17.51	0	0.00	17.95	20	1,482	1.35%
2020/09/25	8	17.29	15	17.30	17.10	-7	1,549	-0.45%
2020/09/24	5	17.15	5	17.05	17.05	0	1,529	0.00%
2020/09/23	0	0.00	1	17.55	17.45	-1	1,525	-0.07%
2020/09/22	0	0.00	5	17.75	17.60	-5	1,524	-0.33%
2020/09/18	0	0.00	1	18.05	18.05	-1	1,513	-0.07%
2020/09/17	0	0.00	20	18.10	18.05	-20	1,511	-1.32%
2020/09/16	2	18.30	0	0.00	18.10	2	1,498	0.13%
2020/09/15	41	18.34	12	18.29	18.35	29	1,488	1.95%
2020/09/11	10	17.45	0	0.00	17.45	10	1,344	0.74%
2020/09/08	5	18.05	13	18.15	18.05	-8	1,314	-0.61%
2020/09/07	1	18.10	0	0.00	18.05	1	1,316	0.08%
2020/09/04	2	17.90	16	17.99	17.95	-14	1,326	-1.06%
2020/09/02	1	18.10	0	0.00	18.20	1	1,315	0.08%
2020/09/01	1	18.25	0	0.00	18.30	1	1,306	0.08%
2020/08/31	1	18.50	0	0.00	18.45	1	1,305	0.08%
2020/08/27	12	18.55	14	18.57	18.50	-2	1,438	-0.14%
2020/08/26	8	18.99	14	19.21	18.80	-6	1,491	-0.40%
2020/08/25	0	0.00	5	18.64	18.85	-5	1,387	-0.36%
2020/08/24	0	0.00	1	18.50	18.55	-1	1,356	-0.07%
2020/08/21	0	0.00	5	18.25	17.95	-5	1,321	-0.38%
2020/08/20	3	17.75	4	17.95	17.70	-1	1,310	-0.08%
2020/08/19	14	18.65	11	18.62	18.50	3	1,280	0.23%
2020/08/18	1	17.85	8	18.20	18.25	-7	1,164	-0.60%
2020/08/17	0	0.00	1	18.05	18.00	-1	1,193	-0.08%
2020/08/14	4	17.75	3	17.70	17.80	1	1,208	0.08%
2020/08/13	3	17.87	1	18.10	17.75	2	1,202	0.17%
2020/08/12	4	17.81	6	18.20	17.80	-2	1,182	-0.17%
2020/08/11	15	17.74	11	18.11	18.15	4	1,151	0.35%
2020/08/10	5	17.50	1	17.55	17.55	4	1,100	0.36%
2020/08/06	0	0.00	1	16.70	16.65	-1	1,161	-0.09%
2020/08/03	2	16.70	0	0.00	16.60	2	1,199	0.17%
2020/07/30	0.1	16.50	0	0.00	16.50	0.1	1,240	0.01%
2020/07/28	0	0.00	3	15.85	15.95	-3	1,240	-0.24%
2020/07/22	0	0.00	7	16.76	16.80	-7	1,263	-0.55%
2020/07/16	5	16.65	0	0.00	16.75	5	1,274	0.39%
2020/07/15	4	16.58	0	0.00	16.50	4	1,279	0.31%
2020/07/14	1	16.65	0	0.00	16.60	1	1,297	0.08%
2020/07/10	8	16.99	0	0.00	16.80	8	1,369	0.58%
2020/07/09	0	0.00	1	17.45	17.25	-1	1,366	-0.07%
2020/07/07	40	18.43	0	0.00	18.35	40	1,346	2.97%
2020/07/06	5	18.40	0	0.00	18.40	5	1,341	0.37%
2020/07/02	0	0.00	23	18.12	18.20	-23	1,397	-1.65%
2020/07/01	0	0.00	7	18.10	17.95	-7	1,388	-0.50%
2020/06/29	0	0.00	10	18.00	17.80	-10	1,385	-0.72%
2020/06/24	0	0.00	2	17.85	17.85	-2	1,384	-0.14%
2020/06/23	0	0.00	4	17.93	17.80	-4	1,399	-0.29%
2020/06/19	0	0.00	10	18.00	17.95	-10	1,438	-0.70%
2020/06/17	20	17.68	0	0.00	17.75	20	1,455	1.37%
2020/06/11	1	17.85	3	17.70	17.60	-2	1,550	-0.13%
2020/06/10	10	18.05	3	18.03	18.05	7	1,567	0.45%
2020/06/09	0	0.00	4	18.30	18.15	-4	1,577	-0.25%
2020/06/08	12	18.51	1	18.60	18.60	11	1,579	0.70%
2020/06/04	8	18.49	3	18.57	18.45	5	1,566	0.32%
2020/06/03	26	18.68	10	18.88	18.75	16	1,549	1.03%
2020/06/02	3	18.35	9	18.23	18.80	-6	1,420	-0.42%
2020/06/01	1	17.85	0	0.00	17.85	1	1,347	0.07%
2020/05/28	0	0.00	1	17.85	17.70	-1	1,344	-0.07%
2020/05/27	10	17.85	0	0.00	17.85	10	1,342	0.74%
2020/05/26	0	0.00	3	17.90	17.80	-3	1,347	-0.22%
2020/05/25	2	18.00	3	17.93	18.00	-1	1,341	-0.07%
2020/05/22	1	17.60	0	0.00	17.60	1	1,323	0.08%
2020/05/21	0	0.00	1.2	18.12	18.15	-1.2	1,269	-0.10%
2020/05/20	1	17.55	4	17.65	17.65	-3	1,233	-0.24%
2020/05/19	19	17.89	17	17.73	17.70	2	1,227	0.16%
2020/05/18	2	17.85	1	17.75	17.85	1	1,189	0.08%
2020/05/15	5	17.40	1	17.15	17.15	4	1,168	0.34%
2020/05/14	3	17.50	4	17.30	17.35	-1	1,159	-0.09%
2020/05/13	15	18.14	2	18.20	17.95	13	1,135	1.15%
2020/05/11	3	17.15	12	17.29	17.40	-9	1,046	-0.86%
2020/05/08	2	16.85	0	0.00	16.85	2	1,023	0.20%
2020/05/07	5	16.75	0	0.00	16.85	5	1,021	0.49%
2020/05/04	0	0.00	1	16.35	16.40	-1	985	-0.10%
2020/04/30	1	16.50	6	16.60	16.55	-5	990	-0.50%
2020/04/28	2	16.45	0	0.00	16.45	2	1,005	0.20%
2020/04/27	0	0.00	1	16.35	16.45	-1	1,034	-0.10%
2020/04/24	1	16.00	1	16.10	16.05	0	1,020	0.00%
2020/04/22	5	15.77	1	15.55	15.85	4	1,018	0.39%
2020/04/21	5	15.80	0	0.00	15.60	5	1,012	0.49%
2020/04/17	16	16.43	0	0.00	16.05	16	1,003	1.59%
2020/04/16	4	16.46	0.7	16.30	16.35	3.3	984	0.34%
2020/04/15	5	15.96	32	15.84	16.25	-27	937	-2.88%
2020/04/14	4	15.64	1	15.70	15.70	3	930	0.32%
2020/04/13	5	15.50	0	0.00	15.45	5	929	0.54%
2020/04/09	4	15.33	10	15.44	15.50	-6	1,022	-0.59%
2020/04/08	1	15.40	5	15.35	15.25	-4	1,010	-0.40%
2020/04/07	3	14.65	6	14.86	15.05	-3	939	-0.32%
2020/04/06	0	14.65	0	0.00	14.55	0	922	0.00%
2020/03/27	10	14.50	5	14.43	14.20	5	974	0.51%
2020/03/25	4	14.71	0	0.00	14.55	4	991	0.40%
2020/03/24	2	13.85	4	13.84	14.20	-2	966	-0.21%
2020/03/23	8	13.31	0	0.00	13.50	8	963	0.83%
2020/03/20	5.1	13.75	8	13.41	13.70	-2.9	967	-0.30%
2020/03/19	5	12.99	3	13.40	12.90	2	954	0.21%
2020/03/18	0	0.00	3	13.70	13.60	-3	974	-0.31%
2020/03/17	1	13.35	11	13.20	13.30	-10	1,040	-0.96%
2020/03/16	9	13.77	2	13.95	13.50	7	1,036	0.68%
2020/03/13	3	12.90	1	12.90	13.40	2	1,025	0.20%
2020/03/12	8.8	14.41	0	0.00	14.15	8.8	1,032	0.85%
2020/03/11	1	15.30	0	0.00	15.20	1	1,025	0.10%
2020/03/10	1	14.90	2	15.00	15.35	-1	1,034	-0.10%
2020/03/09	1	15.15	0	0.00	15.15	1	1,073	0.09%
2020/03/06	2.2	15.78	0	0.00	15.80	2.2	1,137	0.20%
2020/03/03	2	16.00	0	0.00	15.90	2	1,186	0.17%
2020/02/27	3	16.02	0	0.00	15.75	3	1,189	0.25%
2020/02/26	3	16.30	0	0.00	16.15	3	1,183	0.25%
2020/02/21	0.3	16.55	0	0.00	16.60	0.3	1,185	0.03%
2020/02/20	0	0.00	6	16.60	16.60	-6	1,191	-0.50%
2020/02/17	2	16.50	0	0.00	16.50	2	1,269	0.16%
2020/02/14	0	16.75	0	0.00	16.60	0	1,310	0.00%
2020/02/13	4	16.71	5	16.65	16.60	-1	1,322	-0.08%
2020/02/11	2	16.50	0	0.00	16.50	2	1,400	0.14%
2020/02/06	5	17.03	0	0.00	16.95	5	1,552	0.32%
2020/02/05	2	16.80	5	16.80	16.85	-3	1,568	-0.19%
2020/02/04	3	16.40	3	16.55	16.65	0	1,568	0.00%
2020/02/03	1	15.70	1	15.80	15.75	0	1,576	0.00%
2020/01/31	2	16.40	0	0.00	16.70	2	1,591	0.13%
2020/01/30	7	16.68	2	17.05	16.65	5	1,630	0.31%
2020/01/20	0	0.00	2	18.55	18.50	-2	1,615	-0.12%
2020/01/17	2	18.55	0	0.00	18.50	2	1,673	0.12%
2020/01/16	0	0.00	5	18.60	18.65	-5	1,694	-0.30%
2020/01/15	3	18.62	0	0.00	18.55	3	1,729	0.17%
2020/01/14	3	18.65	0	0.00	18.70	3	1,771	0.17%
2020/01/10	1	18.40	0	0.00	18.45	1	1,884	0.05%
2020/01/08	16	18.34	1	18.35	18.20	15	2,335	0.64%
2020/01/07	0	18.80	0	0.00	18.80	0	2,357	0.00%
2020/01/06	0	0.00	1	19.10	19.00	-1	2,477	-0.04%
2020/01/03	1	19.85	3	19.53	19.55	-2	2,587	-0.08%
2020/01/02	0	0.00	3	19.45	19.50	-3	2,512	-0.12%
2019/12/31	0	0.00	0.1	19.00	19.10	-0.1	2,527	0.00%
2019/12/26	1	19.00	3	19.07	19.00	-2	2,616	-0.08%
2019/12/25	3	19.00	1	19.10	19.00	2	2,628	0.08%
2019/12/24	10	19.32	4	19.18	19.10	6	2,650	0.23%
2019/12/23	0	0.00	6	18.95	19.30	-6	2,621	-0.23%
2019/12/19	0	0.00	5	18.78	18.70	-5	2,854	-0.18%
2019/12/17	23	18.94	0	0.00	18.85	23	2,990	0.77%
2019/12/16	1	19.00	6	18.96	19.10	-5	2,999	-0.17%
2019/12/13	15	19.09	1	18.90	18.90	14	3,032	0.46%
2019/12/12	26	20.05	9	20.20	19.70	17	3,019	0.56%
2019/12/11	1	19.50	2	19.55	19.85	-1	2,959	-0.03%
2019/12/10	5	19.67	47	19.61	19.60	-42	3,032	-1.39%
2019/12/09	16	19.84	8	19.85	20.10	8	3,119	0.26%
2019/12/06	2	19.53	1	19.75	19.60	1	3,180	0.03%
2019/12/05	2	19.55	0.3	19.60	19.60	1.7	3,183	0.05%
2019/12/04	3	19.67	17	19.88	19.65	-14	3,176	-0.44%
2019/12/03	7	19.30	17	19.23	19.75	-10	3,130	-0.32%
2019/12/02	2	18.50	20	18.49	18.40	-18	3,058	-0.59%
2019/11/29	1	19.20	0	0.00	19.05	1	3,028	0.03%
2019/11/28	3	19.22	2	19.25	19.10	1	3,027	0.03%
2019/11/27	0	0.00	1	19.35	19.45	-1	3,026	-0.03%
2019/11/26	35	19.38	0	0.00	19.40	35	3,026	1.16%
2019/11/22	2	18.95	2	19.13	19.05	0	3,044	0.00%
2019/11/21	1	19.00	0	0.00	19.10	1	3,062	0.03%
2019/11/19	1	19.35	2	19.28	19.20	-1	3,086	-0.03%
2019/11/18	0	0.00	15	19.20	19.20	-15	3,080	-0.49%
2019/11/15	12	19.08	0	0.00	19.05	12	3,086	0.39%
2019/11/14	38	19.60	15	19.99	19.25	23	3,075	0.75%
2019/11/13	15	19.97	42	19.95	19.95	-27	3,041	-0.89%
2019/11/12	2	19.15	20	19.11	19.15	-18	3,024	-0.60%
2019/11/11	2	19.28	1	19.20	19.20	1	3,036	0.03%
2019/11/08	16	19.18	29	19.04	18.90	-13	3,048	-0.43%
2019/11/07	27	19.85	18	19.85	19.80	9	2,986	0.30%
2019/11/06	30	20.44	22	20.26	20.15	8	2,953	0.27%
2019/11/05	60	20.85	39	20.64	20.50	21	2,884	0.73%
2019/11/01	10	20.00	50	20.20	20.20	-40	2,811	-1.42%
2019/10/31	10	20.25	6	20.14	20.00	4	2,801	0.14%
2019/10/30	25	20.32	4	20.43	20.30	21	2,783	0.75%
2019/10/29	34	20.18	20	20.40	20.65	14	2,744	0.51%
2019/10/28	3	19.83	0	0.00	19.90	3	2,702	0.11%
2019/10/25	27	20.18	33	20.10	19.85	-6	2,697	-0.22%
2019/10/23	0	0.00	13.1	20.60	20.70	-13.1	2,612	-0.50%
2019/10/22	18	20.53	7	20.49	20.65	11	2,577	0.43%
2019/10/21	11	20.80	2	20.73	20.70	9	2,533	0.36%
2019/10/18	5	20.35	5	20.62	20.70	0	2,476	0.00%
2019/10/17	25.1	20.83	25	21.41	20.20	0.1	2,411	0.01%
2019/10/16	14	19.85	32	19.99	20.25	-18	2,077	-0.87%
2019/10/15	20	19.55	17.2	19.41	19.40	2.8	1,948	0.15%
2019/10/14	21.2	19.93	12	19.87	19.80	9.2	1,901	0.48%
2019/10/09	31	19.19	46	19.36	19.35	-15	1,770	-0.85%
2019/10/08	11	18.72	10	18.71	18.65	1	1,645	0.06%
2019/10/07	32	19.10	25	18.99	18.85	7	1,624	0.43%
2019/10/04	13	18.90	21	18.88	19.00	-8	1,582	-0.51%
2019/10/03	10	18.05	16	18.21	18.30	-6	1,526	-0.39%
2019/10/02	10	17.90	0.3	18.15	18.20	9.7	1,506	0.64%
2019/10/01	15	17.93	25	18.00	17.95	-10	1,479	-0.68%
2019/09/27	28	17.71	33	17.85	17.90	-5	1,465	-0.34%
2019/09/26	23	17.90	1	17.95	17.80	22	1,437	1.53%
2019/09/25	28	17.74	49	17.41	17.65	-21	1,401	-1.50%
2019/09/24	39	19.76	9	18.71	18.25	30	1,312	2.29%
2019/09/23	37	19.56	55.2	19.43	19.80	-18.2	1,127	-1.61%
2019/09/20	0	0.00	1	18.05	18.10	-1	985	-0.10%
2019/09/19	10	17.75	5	17.82	17.80	5	959	0.52%
2019/09/18	21	18.14	7	18.00	17.95	14	933	1.50%
2019/09/17	15	18.08	7	18.09	18.05	8	895	0.89%
2019/09/16	5	17.80	3	18.02	17.80	2	861	0.23%
2019/09/12	3	17.77	2	17.60	17.60	1	815	0.12%
2019/09/11	10	17.36	22	17.48	17.65	-12	727	-1.65%
2019/09/10	7.2	16.75	1	16.50	16.75	6.2	616	1.00%
2019/09/09	1	15.55	7	15.91	15.95	-6	527	-1.14%
2019/09/03	0	0.00	3	15.50	15.20	-3	495	-0.61%
2019/08/28	0	0.00	7	15.35	14.95	-7	461	-1.52%
2019/08/26	1	14.90	0	0.00	15.05	1	431	0.23%
2019/08/23	0	0.00	3	14.75	15.05	-3	406	-0.74%
2019/08/21	0	0.00	2	14.30	14.30	-2	368	-0.54%
2019/08/20	3	14.23	0	0.00	14.15	3	364	0.82%
2019/08/16	2	14.45	0	0.00	14.55	2	333	0.60%
2019/08/15	1	14.50	2	14.30	14.50	-1	315	-0.32%
2019/08/14	2	14.05	3	14.22	14.25	-1	289	-0.35%
2019/08/13	11	13.98	0	0.00	14.10	11	263	4.17%
2019/08/06	0	0.00	2	12.90	13.10	-2	234	-0.85%
2019/08/02	0	0.00	1	13.45	13.55	-1	228	-0.44%
2019/07/31	2	13.65	0	0.00	13.75	2	224	0.89%
2019/07/30	1	13.80	14	13.85	13.75	-13	224	-5.80%
2019/07/29	10	13.65	0	0.00	13.80	10	213	4.69%
2019/07/25	1	13.45	0	0.00	13.45	1	197	0.51%
2019/07/22	0	0.00	4	13.35	13.35	-4	197	-2.02%
2019/07/19	0	0.00	26	13.34	13.35	-26	200	-12.95%
2019/07/18	0	0.00	20	13.36	13.30	-20	199	-10.04%
2019/07/16	0	0.00	40	13.45	13.40	-40	198	-20.13%
2019/07/15	0	0.00	20	13.48	13.55	-20	197	-10.13%
2019/07/12	1	13.40	1	13.35	13.45	0	202	0.00%
2019/07/11	1	13.35	0	0.00	13.40	1	207	0.48%
2019/07/02	0	0.00	3	13.30	13.35	-3	229	-1.31%
2019/07/01	0	0.00	1	13.30	13.30	-1	230	-0.43%
2019/06/28	0	0.00	2	13.15	13.15	-2	232	-0.86%
2019/06/24	0	0.00	1	13.05	13.20	-1	246	-0.41%
2019/06/21	1	13.65	0	0.00	13.65	1	246	0.41%
2019/06/12	1	13.60	0	0.00	13.65	1	417	0.24%
2019/06/11	0	0.00	2	13.55	13.65	-2	418	-0.48%
2019/05/31	0	0.00	1	13.45	13.60	-1	457	-0.22%
2019/05/29	3	13.30	31	13.18	13.30	-28	457	-6.11%
2019/05/27	0	0.00	1	13.15	13.25	-1	461	-0.22%
2019/05/14	0	14.00	0	0.00	13.30	0	495	0.00%
2019/05/09	0	0.00	2	13.50	13.30	-2	495	-0.40%
2019/05/06	0	0.00	1	13.80	13.60	-1	494	-0.20%
2019/05/03	0	0.00	3	13.80	13.90	-3	491	-0.61%
2019/05/02	0	0.00	2.1	13.85	13.90	-2.1	490	-0.43%
2019/04/30	0	0.00	1	13.80	13.80	-1	491	-0.20%
2019/04/18	1	14.15	1	14.15	14.00	0	502	0.00%
2019/04/17	1	14.15	0	0.00	14.15	1	494	0.20%
2019/04/08	2	14.30	0	0.00	14.25	2	476	0.42%
2019/04/03	0	0.00	4.5	13.99	14.15	-4.5	468	-0.96%
2019/04/02	0	0.00	6	14.00	14.00	-6	469	-1.28%
2019/03/29	1	14.00	0	0.00	14.05	1	460	0.22%
2019/03/26	1	14.00	3	14.10	14.00	-2	457	-0.44%
2019/03/25	0	0.00	6	14.10	14.05	-6	454	-1.32%
2019/03/22	45	14.70	5	14.57	14.45	40	455	8.78%
2019/03/21	5.1	14.16	0	0.00	14.55	5.1	386	1.31%
2019/03/20	27	14.38	2	14.13	14.20	25	374	6.68%
2019/03/19	0	0.00	3	13.78	13.70	-3	368	-0.81%
2019/03/06	21	13.80	0	0.00	13.70	21	522	4.02%
2019/03/04	3	13.57	7.1	13.60	13.60	-4.1	520	-0.79%
2019/02/26	0.1	13.55	3	13.60	13.55	-2.9	519	-0.55%
2019/02/22	0	0.00	4	13.65	13.65	-4	514	-0.78%
2019/02/21	0	0.00	1	13.60	13.70	-1	512	-0.20%
2019/02/20	10	13.68	1	13.65	13.60	9	511	1.76%
2019/02/19	10	13.55	0	0.00	13.50	10	505	1.98%
2019/02/18	0	0.00	6	13.40	13.50	-6	501	-1.20%
2019/02/15	6	13.53	0	0.00	13.30	6	497	1.20%
2019/02/13	11	13.30	0	0.00	13.30	11	492	2.23%
2019/01/21	1	13.35	3	13.45	13.30	-2	506	-0.39%
2019/01/18	5	13.34	0	0.00	13.25	5	510	0.98%
2019/01/16	0	0.00	16	13.07	13.10	-16	508	-3.15%
2019/01/15	26	13.20	0	0.00	13.00	26	506	5.13%
2018/12/27	0	0.00	1	13.30	13.15	-1	535	-0.19%
2018/12/26	0	0.00	4	13.08	13.05	-4	539	-0.74%
2018/12/25	0	0.00	1.6	13.12	13.10	-1.6	538	-0.29%
2018/12/24	1	13.40	0	0.00	13.40	1	536	0.19%
2018/12/20	0	0.00	4	13.31	13.35	-4	550	-0.73%
2018/12/17	0	0.00	6	13.93	13.80	-6	549	-1.09%
2018/12/14	1	13.65	11	13.66	13.70	-10	541	-1.85%
2018/12/13	7	13.92	3	13.75	13.90	4	537	0.74%
2018/12/12	8	14.33	2	14.25	14.25	6	521	1.15%
2018/12/11	10	13.89	7	14.01	13.60	3	458	0.65%
2018/12/10	1	13.00	0	0.00	13.10	1	416	0.24%
2018/12/07	7	13.64	0	0.00	13.60	7	410	1.71%
2018/12/06	1	13.15	8	13.38	13.40	-7	375	-1.86%
2018/12/05	14	13.75	1	13.50	13.55	13	366	3.54%
2018/11/29	1	12.60	0	0.00	12.65	1	309	0.32%
2018/11/28	0	0.00	8	12.60	12.65	-8	308	-2.60%
2018/11/26	1	12.40	0	0.00	12.30	1	323	0.31%
2018/11/16	0	0.00	2	12.45	12.40	-2	389	-0.51%
2018/10/31	3	12.18	0	0.00	12.30	3	431	0.70%
2018/10/30	2	11.85	2	12.00	12.00	0	428	0.00%
2018/10/25	1	12.50	0	0.00	12.45	1	419	0.24%
2018/10/18	0	0.00	4	13.15	13.15	-4	434	-0.92%
2018/10/16	0	0.00	2	13.40	13.35	-2	438	-0.46%
2018/10/12	4	12.85	2	12.80	13.05	2	442	0.45%
2018/10/05	1	14.65	0	0.00	14.65	1	431	0.23%
2018/10/04	0	0.00	1	15.00	15.10	-1	422	-0.24%
2018/09/13	0	0.00	3	15.50	15.60	-3	629	-0.48%
2018/09/07	1	15.85	0	0.00	15.85	1	811	0.12%
2018/09/04	5	16.60	10	16.75	16.65	-5	924	-0.54%
2018/08/31	5	16.55	0	0.00	16.90	5	938	0.53%
2018/08/27	1	16.60	3	16.00	16.55	-2	1,008	-0.20%
2018/08/22	2	15.90	4	15.85	15.90	-2	978	-0.20%
2018/08/21	2	15.80	0	0.00	15.90	2	977	0.20%
2018/08/09	1	17.05	0	0.00	17.05	1	997	0.10%
2018/08/08	0	0.00	2	16.95	16.95	-2	1,000	-0.20%
2018/08/06	1	16.75	0	0.00	16.80	1	1,013	0.10%
2018/08/02	0	0.00	1	17.00	16.80	-1	1,018	-0.10%
2018/08/01	0	0.00	1	17.05	17.00	-1	1,018	-0.10%
2018/07/25	2	17.10	2	17.18	17.05	0	1,028	0.00%
2018/07/23	2	16.70	0	0.00	16.60	2	1,017	0.20%
2018/07/16	0	0.00	1	17.20	17.15	-1	1,062	-0.09%
2018/07/06	2	16.70	3	16.40	16.55	-1	1,097	-0.09%
2018/07/05	1	17.00	1	17.00	16.75	0	1,097	0.00%
2018/07/02	1	18.55	0	0.00	18.15	1	1,114	0.09%
2018/06/29	2	18.50	0	0.00	18.35	2	1,111	0.18%
2018/06/28	17	18.68	15	18.59	18.70	2	1,097	0.18%
2018/06/27	5	17.90	7	18.44	18.60	-2	972	-0.21%
2018/06/26	1	17.60	0	0.00	17.60	1	976	0.10%
2018/06/22	10	17.90	0	0.00	17.85	10	1,033	0.97%
2018/06/21	2	18.10	0	0.00	18.05	2	1,037	0.19%
2018/06/20	0	0.00	0.1	18.00	17.95	-0.1	1,050	-0.01%
2018/06/19	2	18.10	0	0.00	18.10	2	1,049	0.19%
2018/06/15	18	19.04	17	19.07	18.80	1	1,035	0.10%
2018/06/14	1	18.15	0	0.00	18.85	1	887	0.11%
2018/06/12	5	18.80	0	0.00	18.65	5	867	0.58%
2018/06/11	0	0.00	1	18.35	18.35	-1	808	-0.12%
2018/06/08	0	0.00	1	18.00	17.95	-1	799	-0.13%
2018/06/05	4	18.03	1	18.00	17.90	3	867	0.35%
2018/06/04	14	18.08	10	18.10	18.40	4	854	0.47%
2018/05/31	1	17.10	0	0.00	17.15	1	774	0.13%
2018/05/30	1	17.00	0	0.00	17.00	1	779	0.13%
2018/05/25	1	17.35	0	0.00	17.35	1	811	0.12%
2018/05/24	1	17.45	5	17.55	17.55	-4	836	-0.48%
2018/05/23	1	17.00	0	0.00	17.10	1	830	0.12%
2018/05/21	0	0.00	10	17.18	17.35	-10	848	-1.18%
2018/05/18	0	0.00	5	16.95	16.95	-5	850	-0.59%
2018/05/16	0	0.00	6	16.70	16.90	-6	879	-0.68%
2018/05/09	2	17.25	0	0.00	17.35	2	975	0.21%
2018/04/26	20	16.88	0	0.00	16.55	20	1,313	1.52%
2018/04/25	0	0.00	2	16.30	16.95	-2	1,331	-0.15%
2018/04/19	0	0.00	3	17.30	17.20	-3	1,409	-0.21%
2018/04/18	2	17.25	0	0.00	17.25	2	1,491	0.13%
2018/04/17	7	17.46	0	0.00	17.20	7	1,526	0.46%
2018/04/16	2	17.75	0	0.00	17.65	2	1,560	0.13%
2018/04/03	2	17.90	0	0.00	17.85	2	1,804	0.11%
2018/04/02	5	18.45	5	18.35	18.35	0	1,799	0.00%
2018/03/31	0	18.65	0	0.00	18.50	0	1,835	0.00%
2018/03/30	0	0.00	3	18.35	18.30	-3	1,881	-0.16%
2018/03/29	17	18.40	9	18.30	18.30	8	1,907	0.42%
2018/03/28	1	18.80	0	0.00	18.80	1	1,895	0.05%
2018/03/27	1	19.00	1	19.10	19.10	0	1,869	0.00%
2018/03/23	10	19.10	3	19.00	19.00	7	1,919	0.36%
2018/03/22	0	0.00	2	20.00	19.65	-2	1,929	-0.10%
2018/03/19	3	20.10	0	0.00	20.05	3	2,120	0.14%
2018/03/16	0	0.00	16	20.28	20.15	-16	2,243	-0.71%
2018/03/15	5	20.10	1	20.15	20.05	4	2,278	0.18%
2018/03/13	5	20.02	13	19.99	19.90	-8	2,453	-0.33%
2018/03/12	20	19.98	10	19.80	19.70	10	2,561	0.39%
2018/03/02	3	19.48	0	0.00	19.45	3	2,961	0.10%
2018/03/01	5	19.60	5	19.60	19.55	0	3,031	0.00%
2018/02/27	2	19.35	0	0.00	19.40	2	3,063	0.07%
2018/02/23	0	0.00	14	19.45	19.80	-14	3,097	-0.45%
2018/02/22	1	19.20	3	19.10	19.05	-2	3,104	-0.06%
2018/02/21	0	0.00	1	18.75	18.75	-1	3,194	-0.03%
2018/02/12	0	0.00	7	18.40	18.45	-7	3,192	-0.22%
2018/02/09	6	17.50	2	17.90	18.35	4	3,191	0.13%
2018/02/08	3	18.72	0	0.00	18.50	3	3,187	0.09%
2018/02/07	10	18.40	6	18.39	18.00	4	3,185	0.13%
2018/02/06	9	17.73	25	18.50	17.85	-16	3,191	-0.50%
2018/02/05	10	19.65	0	0.00	19.65	10	3,183	0.31%
2018/02/01	0	0.00	10	20.30	20.35	-10	3,260	-0.31%
2018/01/31	1	19.60	0	0.00	20.00	1	3,291	0.03%
2018/01/29	19	19.80	0	0.00	19.75	19	3,362	0.57%
2018/01/26	5	20.63	1	20.70	20.55	4	3,321	0.12%
2018/01/25	4	21.73	5	22.35	21.25	-1	3,282	-0.03%
2018/01/24	4	21.09	5	21.05	22.20	-1	3,199	-0.03%
2018/01/22	0	0.00	21	20.93	21.00	-21	3,085	-0.68%
2018/01/19	10	20.75	0	0.00	20.60	10	3,061	0.33%
2018/01/18	10	21.00	11	21.03	21.00	-1	3,038	-0.03%
2018/01/17	0	0.00	5	21.00	20.80	-5	3,021	-0.17%
2018/01/16	38	21.37	30	21.32	21.30	8	2,993	0.27%
2018/01/15	0	0.00	3	21.28	21.40	-3	2,956	-0.10%
2018/01/12	8	21.26	15	21.70	21.05	-7	2,921	-0.24%
2018/01/11	15	20.58	0	0.00	20.80	15	2,832	0.53%
2018/01/10	10	20.50	0	0.00	20.25	10	2,792	0.36%
2018/01/09	21	20.74	0.7	20.50	20.60	20.3	2,745	0.74%
2018/01/08	0	0.00	1	20.45	20.15	-1	2,689	-0.04%
2018/01/05	0	0.00	3	20.03	20.05	-3	2,620	-0.11%
2018/01/04	16	19.92	17.3	19.80	19.75	-1.3	2,576	-0.05%
2018/01/02	17	18.85	0	0.00	18.85	17	2,480	0.69%