永崴投控 (3712)-元大-大里券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
66.0
漲跌
▲1.2
漲幅
+1.85%
成交量
4,585張
產業
上市電腦週邊類股
176人加入追蹤

立即追蹤
本地時間:14:30

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

永崴投控 (3712)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/12/11	8.3	66.97	14	67.15	66.00	-5.7	4,796	-0.12%
2024/12/10	0.1	64.60	1	65.10	64.80	-1	4,745	-0.02%
2024/12/09	7.6	66.92	15.4	66.72	65.60	-7.8	4,745	-0.16%
2024/12/06	3.1	67.38	3	68.03	68.00	0.1	4,685	0.00%
2024/12/05	25.5	69.40	13	69.52	68.00	12.5	4,704	0.26%
2024/12/04	8	69.13	22.2	69.36	69.30	-14.2	4,559	-0.31%
2024/12/03	6	69.45	10	68.59	68.00	-4	4,547	-0.09%
2024/12/02	1	69.30	4	67.98	67.90	-3	4,486	-0.07%
2024/11/29	4	70.10	3	69.80	69.90	1	4,416	0.02%
2024/11/28	19	70.13	11.7	69.49	69.60	7.3	4,341	0.17%
2024/11/27	11	73.48	6.1	74.66	71.60	4.9	4,195	0.12%
2024/11/26	5	74.70	14.2	74.76	75.00	-9.2	3,994	-0.23%
2024/11/25	62.5	73.11	51.4	73.84	74.20	11.2	3,801	0.29%
2024/11/22	5	68.82	25.1	69.48	69.70	-20.1	2,965	-0.68%
2024/11/21	3	63.23	1.4	63.46	63.40	1.6	2,637	0.06%
2024/11/20	3	62.17	11	62.73	63.20	-8	2,611	-0.31%
2024/11/19	5.2	62.25	9	62.46	63.00	-3.8	2,684	-0.14%
2024/11/18	7	61.60	10.3	61.81	62.30	-3.3	2,724	-0.12%
2024/11/15	28	62.05	33.5	62.37	61.60	-5.5	2,644	-0.21%
2024/11/14	27.3	61.25	35.2	61.32	61.50	-7.9	2,579	-0.31%
2024/11/13	5.5	58.49	3.3	58.48	58.70	2.2	2,301	0.10%
2024/11/12	21	57.18	16	57.46	57.90	5	2,185	0.23%
2024/11/11	4	56.62	25.3	57.34	57.60	-21.2	2,085	-1.02%
2024/11/08	12	53.53	2	54.00	52.40	10	1,958	0.51%
2024/11/07	5	51.70	7.3	53.11	52.90	-2.3	1,973	-0.11%
2024/11/06	1	49.50	0	0.00	49.50	1	1,959	0.05%
2024/11/04	1	49.50	1	49.35	49.30	0	2,127	0.00%
2024/11/01	0	0.00	0	49.75	50.50	0	2,176	0.00%
2024/10/30	2	49.78	2.1	50.00	50.00	-0.1	2,218	0.00%
2024/10/29	0.1	50.30	0	50.70	50.20	0.1	2,250	0.00%
2024/10/24	0	0.00	10	52.20	51.70	-10	2,422	-0.41%
2024/10/23	0	0.00	2.1	52.69	52.20	-2.1	2,473	-0.08%
2024/10/22	0	0.00	0.8	52.39	52.30	-0.8	2,606	-0.03%
2024/10/21	5	51.10	0	51.50	51.70	5	2,901	0.17%
2024/10/18	5	51.40	0	0.00	51.10	5	3,111	0.16%
2024/10/17	1	52.20	0	0.00	52.00	1	3,231	0.03%
2024/10/16	3	52.30	3	52.90	52.10	0	3,339	0.00%
2024/10/15	2	51.70	0	0.00	51.90	2	3,463	0.06%
2024/10/14	2	51.10	2	52.20	51.80	0	3,725	0.00%
2024/10/11	2	51.50	0	52.00	50.70	2	4,316	0.05%
2024/10/09	2	53.50	2	52.30	52.20	0	4,527	0.00%
2024/10/08	0	0.00	0	53.00	52.90	0	4,818	0.00%
2024/10/07	2	54.00	2	54.39	53.80	0	5,143	0.00%
2024/10/04	0	0.00	1.1	52.64	53.20	-1.1	5,184	-0.02%
2024/10/01	2	53.20	0	0.00	54.10	2	5,224	0.04%
2024/09/30	1	53.90	0	0.00	54.00	1	5,273	0.02%
2024/09/27	0	0.00	1	54.60	54.20	-1	5,294	-0.02%
2024/09/26	0.1	55.40	0	0.00	54.00	0.1	5,330	0.00%
2024/09/25	1	55.10	1	54.90	54.90	0	5,389	0.00%
2024/09/24	2	55.85	4.4	55.67	55.40	-2.3	5,473	-0.04%
2024/09/23	2.1	55.29	7.2	54.99	55.20	-5.2	5,971	-0.09%
2024/09/20	0	0.00	1	53.20	52.90	-1	6,229	-0.02%
2024/09/18	1	53.50	4	53.33	53.00	-3	6,440	-0.05%
2024/09/16	1	52.50	1	52.80	53.00	0	6,531	0.00%
2024/09/13	2.4	52.71	1	53.00	52.20	1.4	6,543	0.02%
2024/09/12	0	0.00	6	51.42	53.20	-6	6,590	-0.09%
2024/09/11	4	50.68	0	50.40	50.40	4	6,600	0.06%
2024/09/10	0.1	50.50	0.3	50.06	49.35	-0.2	6,620	0.00%
2024/09/09	1.1	51.33	0	51.10	51.10	1.1	6,661	0.02%
2024/09/06	2.1	52.55	1	53.50	52.10	1.1	6,729	0.02%
2024/09/05	3.1	52.33	0.1	53.00	52.00	3	6,715	0.04%
2024/09/04	5.4	52.80	0	0.00	52.30	5.4	6,760	0.08%
2024/09/03	5	56.08	3	56.00	55.80	2	6,775	0.03%
2024/09/02	1	55.70	3	56.13	55.70	-2	6,781	-0.03%
2024/08/30	0	0.00	1	55.20	55.30	-1	6,803	-0.01%
2024/08/29	0.2	55.70	0.4	55.60	55.20	-0.2	6,822	0.00%
2024/08/28	0.1	56.30	1	56.40	56.20	-0.9	6,850	-0.01%
2024/08/27	4	55.70	2	56.10	56.30	2	6,897	0.03%
2024/08/26	5.1	56.67	2	56.50	55.70	3.1	6,964	0.04%
2024/08/23	1.3	55.73	3	56.07	56.70	-1.7	7,089	-0.02%
2024/08/22	3.2	57.75	11	57.32	56.50	-7.8	7,619	-0.10%
2024/08/21	9.1	57.95	4	57.58	57.30	5.1	7,898	0.06%
2024/08/20	15.3	58.32	20.8	56.90	58.30	-5.5	7,809	-0.07%
2024/08/19	1	54.50	22	54.40	55.10	-21	7,720	-0.27%
2024/08/16	18.1	55.32	7	55.37	54.90	11.1	7,759	0.14%
2024/08/15	3	52.43	10	53.74	53.90	-7	7,633	-0.09%
2024/08/14	6.1	53.68	6	54.43	52.60	0.1	7,623	0.00%
2024/08/13	6	54.02	8	53.26	54.00	-2	7,627	-0.03%
2024/08/12	8.1	53.38	1	52.60	52.70	7.1	7,605	0.09%
2024/08/09	1	53.90	9	54.53	54.60	-8	7,570	-0.11%
2024/08/08	5.7	52.42	1	52.80	52.10	4.7	7,525	0.06%
2024/08/07	25	52.25	3	52.20	53.90	22	7,505	0.29%
2024/08/06	7.1	48.86	4.1	48.76	50.20	3	7,453	0.04%
2024/08/05	3	49.72	5	50.47	49.60	-2	7,381	-0.03%
2024/08/02	4.1	56.07	1	56.00	55.10	3.1	7,349	0.04%
2024/08/01	0	0.00	0.1	58.27	58.70	-0.1	7,327	0.00%
2024/07/31	3	57.57	2	57.20	57.30	1	7,319	0.01%
2024/07/30	13.1	56.12	2	55.80	56.50	11.1	7,321	0.15%
2024/07/29	4.2	58.92	1	60.32	55.90	3.2	7,300	0.04%
2024/07/26	3.7	57.71	11.3	58.17	58.20	-7.6	7,208	-0.11%
2024/07/23	10.1	59.41	26	59.45	59.20	-15.9	7,167	-0.22%
2024/07/22	37	62.02	26.5	61.92	60.50	10.5	7,056	0.15%
2024/07/19	13	63.69	9	63.29	61.40	4	6,765	0.06%
2024/07/18	12.1	63.03	6	62.50	62.60	6.1	6,563	0.09%
2024/07/17	3.1	62.80	2	62.94	62.70	1	6,467	0.02%
2024/07/16	12.3	64.04	11	64.17	62.50	1.3	6,416	0.02%
2024/07/15	26.4	65.08	23	65.30	63.90	3.4	6,364	0.05%
2024/07/12	42.1	66.99	35	66.87	67.00	7.1	6,178	0.11%
2024/07/11	5	62.86	34.7	64.91	65.60	-29.7	5,740	-0.52%
2024/07/10	30.1	59.65	13	59.86	59.70	17.1	5,608	0.31%
2024/07/09	16	58.29	23	59.07	60.10	-7	5,579	-0.13%
2024/07/08	0.3	56.16	1	56.00	56.10	-0.7	5,365	-0.01%
2024/07/05	1.3	56.82	5	56.88	57.00	-3.8	5,369	-0.07%
2024/07/04	8	56.05	5	56.53	56.80	3	5,331	0.06%
2024/07/03	12.2	55.30	9	55.31	55.20	3.2	5,291	0.06%
2024/07/02	11.2	54.81	1	55.30	55.20	10.2	5,263	0.19%
2024/07/01	8	55.69	2	54.75	54.60	6	5,226	0.11%
2024/06/28	12.1	55.83	5	56.06	55.50	7.1	5,163	0.14%
2024/06/27	69.7	58.88	54	58.41	56.30	15.6	5,086	0.31%
2024/06/26	21.1	57.71	38	57.86	58.60	-17	4,543	-0.37%
2024/06/25	13	53.86	17	53.17	53.30	-4	4,262	-0.09%
2024/06/24	2.2	52.39	4	52.03	51.80	-1.8	4,128	-0.04%
2024/06/21	6	51.33	16	51.98	52.50	-10	4,125	-0.24%
2024/06/20	3	49.80	0	0.00	50.40	3	4,062	0.07%
2024/06/19	4.4	50.46	3	49.23	49.90	1.4	4,102	0.03%
2024/06/18	4	50.93	4	50.80	50.60	0	4,102	0.00%
2024/06/17	3	50.80	0	0.00	50.60	3	4,100	0.07%
2024/06/14	2	50.20	24.4	50.69	51.00	-22.4	4,096	-0.55%
2024/06/13	7	49.26	3	49.33	49.70	4	4,064	0.10%
2024/06/12	2	47.35	0	0.00	48.10	2	4,009	0.05%
2024/06/11	24	48.34	4.5	48.48	48.30	19.6	4,006	0.49%
2024/06/07	3	46.98	5	47.59	47.90	-2	4,004	-0.05%
2024/06/06	1.1	45.79	0	0.00	45.30	1.1	4,018	0.03%
2024/06/05	2.1	45.54	0	0.00	45.45	2.1	4,054	0.05%
2024/06/04	1	46.25	0	0.00	46.30	1	4,131	0.02%
2024/06/03	2.1	47.39	4	47.85	47.30	-1.9	4,184	-0.04%
2024/05/31	3	48.88	1	49.55	48.00	2	4,204	0.05%
2024/05/30	5.1	50.05	0	49.40	49.00	5.1	4,228	0.12%
2024/05/29	6	51.23	10	51.49	51.30	-4	4,249	-0.09%
2024/05/28	33.6	52.95	27.1	53.53	50.10	6.5	4,275	0.15%
2024/05/27	5.1	50.93	16.2	50.86	51.60	-11.1	4,020	-0.28%
2024/05/24	4	47.48	5.5	47.19	46.95	-1.5	3,941	-0.04%
2024/05/23	4	46.51	19.5	46.08	46.55	-15.5	4,252	-0.36%
2024/05/22	21	47.14	6	46.55	46.25	15	4,365	0.34%
2024/05/21	2.1	44.95	2.1	45.14	45.40	0	4,488	0.00%
2024/05/20	4	45.00	4	44.96	44.95	0	4,764	0.00%
2024/05/17	2	43.70	0	43.10	43.95	2	5,130	0.04%
2024/05/16	0.1	43.25	0	0.00	43.00	0.1	5,311	0.00%
2024/05/15	1	44.65	1	44.25	43.75	0	5,332	0.00%
2024/05/14	3	43.95	6	44.00	44.05	-3	5,392	-0.06%
2024/05/13	1	43.10	2.7	43.43	43.45	-1.7	5,402	-0.03%
2024/05/10	3	42.60	0	42.90	42.60	3	5,433	0.05%
2024/05/09	2.1	43.00	0	43.50	42.80	2.1	5,478	0.04%
2024/05/08	1.9	43.73	6	43.51	43.55	-4.1	5,568	-0.07%
2024/05/07	1	42.65	13	42.75	42.60	-12	5,579	-0.22%
2024/05/06	1.2	42.83	0	42.95	42.85	1.2	5,583	0.02%
2024/05/03	1.1	43.64	0.1	44.21	43.35	1	5,624	0.02%
2024/05/02	1.1	44.41	0	0.00	44.25	1.1	5,698	0.02%
2024/04/30	0	0.00	0.1	45.00	44.75	-0.1	5,847	0.00%
2024/04/29	3.1	44.79	2	44.95	45.00	1.1	5,987	0.02%
2024/04/26	4.2	45.46	1	45.68	44.85	3.2	6,070	0.05%
2024/04/25	3.1	45.82	1	46.05	45.55	2.1	6,071	0.03%
2024/04/24	4	46.01	6	46.10	46.05	-2	6,087	-0.03%
2024/04/23	8	45.55	5	45.10	45.50	3	6,130	0.05%
2024/04/22	18.3	47.11	12	46.00	45.75	6.2	6,262	0.10%
2024/04/19	7.1	47.65	28.5	46.86	47.30	-21.4	6,397	-0.33%
2024/04/18	2.2	48.92	9.3	48.80	48.60	-7	6,332	-0.11%
2024/04/17	16	48.64	26.2	50.02	49.60	-10.2	6,315	-0.16%
2024/04/16	4.3	46.68	2	46.95	46.40	2.3	6,156	0.04%
2024/04/15	28.4	48.66	7.4	48.73	48.20	21	6,068	0.35%
2024/04/12	9	46.42	2	46.65	46.55	7	5,802	0.12%
2024/04/11	0	0.00	3	44.82	44.10	-3	5,677	-0.05%
2024/04/10	4	44.41	2.7	44.45	44.55	1.3	5,659	0.02%
2024/04/09	4.1	44.20	6.1	44.16	44.15	-2	5,645	-0.04%
2024/04/08	0	0.00	1	44.00	44.10	-1	5,637	-0.02%
2024/04/03	2	43.73	0	0.00	43.65	2	5,634	0.04%
2024/04/02	2.1	43.46	4	43.53	43.55	-2	5,649	-0.03%
2024/04/01	2	44.00	2	44.05	44.00	0	5,641	0.00%
2024/03/29	0.2	42.73	1	43.10	42.55	-0.9	5,622	-0.02%
2024/03/28	0.4	43.76	0	0.00	43.10	0.4	5,613	0.01%
2024/03/27	0.1	43.55	20	43.77	43.75	-20	5,610	-0.36%
2024/03/26	6.1	44.38	1	44.25	44.05	5.1	5,596	0.09%
2024/03/25	13.2	44.14	3	44.22	43.90	10.2	5,562	0.18%
2024/03/22	10.3	43.25	5	42.95	43.70	5.3	5,608	0.09%
2024/03/21	0	0.00	1	42.44	42.60	-1	5,653	-0.02%
2024/03/20	2.2	41.86	1	41.61	41.50	1.1	5,670	0.02%
2024/03/19	9	41.93	2	41.80	41.80	7	5,768	0.12%
2024/03/18	1	41.60	0	41.55	42.20	1	6,071	0.02%
2024/03/15	1	41.20	0	41.45	41.55	1	6,416	0.02%
2024/03/14	1	41.85	2.1	41.11	41.35	-1.1	6,502	-0.02%
2024/03/13	6.7	42.56	9	41.81	41.70	-2.3	6,469	-0.04%
2024/03/12	23	42.80	3	42.65	42.40	20	6,431	0.31%
2024/03/11	2.5	42.36	0	42.35	42.05	2.5	6,419	0.04%
2024/03/08	6	44.01	2	43.82	43.25	4	6,396	0.06%
2024/03/07	1	45.20	2	45.77	45.65	-1	6,283	-0.02%
2024/03/06	15.5	46.86	7	46.84	46.60	8.5	6,193	0.14%
2024/03/05	3	48.00	9	47.73	47.05	-6	6,128	-0.10%
2024/03/04	12	48.00	7	47.87	47.80	5	6,043	0.08%
2024/03/01	5	48.27	0	47.70	48.65	5	5,938	0.08%
2024/02/29	7	47.86	13	48.74	49.75	-6	5,773	-0.10%
2024/02/27	14	47.34	26	46.57	46.40	-12	5,482	-0.22%
2024/02/26	10	47.46	48	48.04	48.35	-38	5,260	-0.72%
2024/02/23	16	45.61	4	46.35	45.00	12	4,918	0.24%
2024/02/22	9	46.19	8	46.05	45.80	1	4,763	0.02%
2024/02/21	22	46.16	27	46.21	46.70	-5	4,580	-0.11%
2024/02/20	26	44.92	17	44.70	45.10	9	4,286	0.21%
2024/02/19	8	42.93	36.2	43.03	44.20	-28.2	3,896	-0.72%
2024/02/16	8	40.28	33	40.30	40.20	-25	3,701	-0.68%
2024/02/15	20	39.68	2	40.04	39.35	18	3,668	0.49%
2024/02/05	12	42.08	3	42.00	41.95	9	3,613	0.25%
2024/02/02	3	43.08	3.1	43.01	42.80	-0.1	3,586	0.00%
2024/02/01	11	43.34	6.1	43.28	43.70	4.9	3,541	0.14%
2024/01/31	10	43.20	9.3	43.34	43.45	0.7	3,476	0.02%
2024/01/30	0	0.00	2	41.80	42.20	-2	3,371	-0.06%
2024/01/29	6	42.68	1	42.80	42.40	5	3,341	0.15%
2024/01/26	8	42.31	21	42.05	42.30	-13	3,312	-0.39%
2024/01/25	31	43.54	2	43.40	42.75	29	3,240	0.89%
2024/01/24	5	42.90	24	42.89	43.60	-19	3,120	-0.61%
2024/01/23	24	42.05	23	42.18	42.70	1	2,953	0.03%
2024/01/22	17	40.87	14	41.58	42.10	3	2,800	0.11%
2024/01/19	3	39.62	0	0.00	39.40	3	2,694	0.11%
2024/01/18	3	39.13	0	0.00	39.25	3	2,662	0.11%
2024/01/17	2	40.28	0	0.00	39.90	2	2,628	0.08%
2024/01/16	24	42.14	10	40.96	40.85	14	2,563	0.55%
2024/01/15	8	41.13	14.5	41.56	42.70	-6.5	2,393	-0.27%
2024/01/12	0	0.00	3.1	39.16	38.85	-3.1	2,196	-0.14%
2024/01/11	6	38.83	0.4	39.19	38.95	5.6	2,174	0.26%
2024/01/10	0.1	37.40	0	0.00	37.15	0.1	2,106	0.00%
2024/01/09	0	0.00	0.3	37.70	37.60	-0.3	2,101	-0.01%
2024/01/04	1	36.90	1	37.30	36.75	0	2,077	0.00%
2024/01/03	0	38.50	1	38.30	38.05	-1	2,043	-0.05%
2024/01/02	2	38.75	4	38.91	38.75	-2	2,031	-0.10%
2023/12/29	5	37.95	2	38.05	38.55	3	2,015	0.15%
2023/12/28	1	38.15	0	0.00	37.90	1	2,001	0.05%
2023/12/27	1.1	38.08	0	38.55	38.10	1.1	1,972	0.05%
2023/12/22	1	37.82	0.1	38.90	37.80	1	1,931	0.05%
2023/12/21	1	38.50	6	38.25	38.55	-5	1,922	-0.26%
2023/12/20	0	38.85	2	38.35	38.30	-2	1,904	-0.10%
2023/12/19	4	37.94	5	37.95	38.15	-1	1,875	-0.05%
2023/12/18	20	40.99	12	39.35	39.30	8	1,788	0.45%
2023/12/15	0.1	40.59	8.2	40.32	40.00	-8.1	1,677	-0.48%
2023/12/14	15.3	41.62	20.1	40.90	40.80	-4.8	1,605	-0.30%
2023/12/13	18.3	43.27	38	42.91	42.55	-19.7	1,487	-1.32%
2023/12/12	43	41.78	62	41.85	43.45	-19	1,148	-1.65%
2023/12/11	27	38.89	24	39.14	39.50	3	759	0.39%
2023/12/08	1	37.25	0	0.00	37.05	1	640	0.16%
2023/12/07	1	37.60	2	37.55	37.25	-1	630	-0.16%
2023/12/06	3	37.60	2	37.20	36.90	1	602	0.17%
2023/12/05	0	0.00	7	36.97	38.55	-7	553	-1.27%
2023/11/30	0	0.00	2	36.15	36.10	-2	495	-0.40%
2023/11/22	0	0.00	1	37.00	37.10	-1	450	-0.22%
2023/11/21	0	0.00	6	36.83	36.70	-6	432	-1.39%
2023/11/20	0	0.00	1	36.35	36.45	-1	419	-0.24%
2023/11/17	0	0.00	6	36.55	36.15	-6	410	-1.46%
2023/11/16	0	0.00	0.2	36.00	36.05	-0.2	401	-0.05%
2023/11/15	0	0.00	1	35.50	35.50	-1	386	-0.26%
2023/11/14	1	35.50	8	35.61	35.25	-7	366	-1.91%
2023/11/13	0	0.00	6	34.98	35.20	-6	351	-1.71%
2023/11/10	0	34.00	0	0.00	33.45	0	321	0.01%
2023/11/08	1.1	34.35	0	33.85	33.70	1.1	341	0.31%
2023/11/03	0	32.70	0	0.00	32.70	0	333	0.00%
2023/10/30	0	0.00	2	32.03	32.50	-2	370	-0.54%
2023/10/27	0	32.59	0	0.00	31.85	0	386	0.00%
2023/10/26	0	31.95	0	0.00	31.90	0	402	0.00%
2023/10/25	0	0.00	6	31.88	31.95	-6	412	-1.46%
2023/10/23	0.7	32.20	0	0.00	31.85	0.7	427	0.16%
2023/10/20	1	31.70	0	0.00	31.80	1	438	0.23%
2023/10/19	2	31.40	0	0.00	31.65	2	465	0.43%
2023/10/13	1	33.05	0.5	33.05	33.05	0.5	529	0.09%
2023/10/11	6	33.90	0	0.00	33.00	6	600	1.00%
2023/10/04	1	32.70	0	0.00	32.95	1	623	0.16%
2023/10/03	0	34.20	1	33.55	33.50	-1	627	-0.15%
2023/10/02	5	34.00	0	0.00	33.80	5	639	0.78%
2023/09/25	1	33.75	0	0.00	33.75	1	753	0.13%
2023/09/22	0	0.00	5	33.15	33.10	-5	759	-0.66%
2023/09/20	0	0.00	1	33.80	33.50	-1	763	-0.13%
2023/09/19	0	0.00	4	33.65	33.70	-4	783	-0.51%
2023/09/18	0	0.00	2	33.95	33.80	-2	790	-0.25%
2023/09/15	0	0.00	2	33.30	32.85	-2	782	-0.26%
2023/09/14	0	0.00	1	32.80	32.90	-1	793	-0.13%
2023/09/12	0	0.00	0	32.15	32.05	0	816	0.00%
2023/09/11	0	0.00	0.1	32.05	32.15	-0.1	828	-0.01%
2023/08/28	0	0.00	5	31.00	31.05	-5	1,083	-0.46%
2023/08/24	0	0.00	2	31.60	31.10	-2	1,100	-0.18%
2023/08/18	0	31.60	0	0.00	31.00	0	1,149	0.00%
2023/08/16	1	30.85	0	0.00	30.85	1	1,202	0.08%
2023/08/15	0.1	30.85	0	0.00	30.90	0.1	1,217	0.01%
2023/08/14	0.1	31.30	0	0.00	31.05	0.1	1,251	0.01%
2023/08/08	3	34.48	1	34.85	34.40	2	1,377	0.15%
2023/08/02	3.1	32.30	0	0.00	32.10	3.1	1,517	0.20%
2023/08/01	1.2	33.08	1	32.95	32.70	0.2	1,560	0.01%
2023/07/31	5.3	34.05	5	34.20	33.40	0.3	1,640	0.02%
2023/07/28	5	33.90	0	0.00	33.90	5	1,806	0.28%
2023/07/25	6	34.39	0	0.00	34.75	6	2,258	0.27%
2023/07/24	2	35.85	0	0.00	35.90	2	2,271	0.09%
2023/07/20	4	36.85	0	0.00	36.90	4	2,362	0.17%
2023/07/19	0	0.00	1	37.60	36.90	-1	2,407	-0.04%
2023/07/17	17	37.96	4	38.00	37.90	13	2,505	0.52%
2023/07/14	2	36.35	3	36.40	36.30	-1	2,564	-0.04%
2023/07/07	0	0.00	3	36.38	36.30	-3	3,366	-0.09%
2023/07/06	1	36.95	3	37.30	36.85	-2	3,396	-0.06%
2023/07/05	1	37.50	1	37.70	37.10	0	3,415	0.00%
2023/07/04	11	37.95	5.7	37.84	37.65	5.3	3,417	0.16%
2023/07/03	1	36.05	3	36.15	36.25	-2	3,335	-0.06%
2023/06/28	1	35.55	0	35.70	35.50	1	3,369	0.03%
2023/06/27	0	0.00	0	35.90	35.55	0	3,391	0.00%
2023/06/26	0	0.00	10	36.25	36.05	-10	3,394	-0.29%
2023/06/21	1	36.30	10	36.30	36.25	-9	3,414	-0.26%
2023/06/19	2	36.65	0	0.00	36.40	2	3,475	0.06%
2023/06/14	6	36.22	0	0.00	36.40	6	3,553	0.17%
2023/06/13	8	36.36	3	36.35	36.50	5	3,579	0.14%
2023/06/12	1	36.50	0	36.35	36.35	1	3,647	0.03%
2023/06/09	0	0.00	3	37.07	36.85	-3	3,712	-0.08%
2023/06/08	1	37.20	2	37.15	37.10	-1	3,861	-0.03%
2023/06/07	3	38.43	10	38.40	38.25	-7	4,113	-0.17%
2023/06/06	6	38.17	0	0.00	38.00	6	4,391	0.14%
2023/06/05	0	0.00	1	38.60	38.50	-1	4,450	-0.02%
2023/06/02	1	38.30	0	0.00	38.30	1	4,428	0.02%
2023/06/01	3	37.15	0	0.00	37.25	3	4,359	0.07%
2023/05/29	0	0.00	0	37.00	37.10	0	4,362	0.00%
2023/05/26	0	0.00	1	36.75	36.50	-1	4,361	-0.02%
2023/05/23	1	37.80	1	37.40	37.80	0	4,331	0.00%
2023/05/22	1	37.50	1	37.50	37.55	0	4,320	0.00%
2023/05/19	0	0.00	1	36.06	36.05	-1	4,291	-0.02%
2023/05/18	2	36.83	1	36.80	36.70	1	4,286	0.02%
2023/05/16	2	36.08	0	0.00	35.90	2	4,263	0.05%
2023/05/15	11	36.30	6	36.28	36.15	5	4,241	0.12%
2023/05/12	0	0.00	5	39.00	38.95	-5	4,206	-0.12%
2023/05/11	0	0.00	1	38.65	38.55	-1	4,193	-0.02%
2023/05/10	1	39.70	5	39.57	39.30	-4	4,162	-0.10%
2023/05/09	2	38.45	0	0.00	38.35	2	4,099	0.05%
2023/05/08	10	39.83	1	40.00	39.60	9	4,043	0.22%
2023/05/05	8	39.76	1	40.15	39.30	7	4,007	0.17%
2023/05/04	6	40.98	2	41.35	40.75	4	3,934	0.10%
2023/05/03	10	40.01	8.1	40.44	40.95	1.9	3,808	0.05%
2023/05/02	11.1	39.85	21	39.62	40.70	-9.9	3,604	-0.27%
2023/04/28	5	37.82	9	38.23	38.25	-4	3,379	-0.12%
2023/04/27	1	37.35	1	37.15	37.15	0	3,346	0.00%
2023/04/26	2	36.85	0	0.00	37.40	2	3,322	0.06%
2023/04/25	24	37.95	28	38.16	37.75	-4	3,292	-0.12%
2023/04/24	8	37.56	7	37.81	37.40	1	3,201	0.03%
2023/04/21	5	37.10	37	36.23	36.10	-32	3,150	-1.02%
2023/04/20	8	37.84	4	39.10	37.30	4	3,098	0.13%
2023/04/19	7	39.69	14	39.80	39.00	-7	3,024	-0.23%
2023/04/18	32	39.87	22	39.59	40.00	10	2,930	0.34%
2023/04/17	42	39.12	26	38.86	39.90	16	2,819	0.57%
2023/04/14	4	37.80	10	37.32	37.70	-6	2,525	-0.24%
2023/04/13	1	37.05	3	36.98	37.15	-2	2,339	-0.08%
2023/04/12	2	36.05	0	0.00	37.40	2	2,325	0.09%
2023/04/11	12	36.15	6	36.10	36.10	6	2,319	0.26%
2023/04/10	0	37.85	0	0.00	37.90	0	2,314	0.00%
2023/04/06	0	37.05	0	0.00	37.45	0	2,268	0.00%
2023/03/31	15	37.12	15	37.00	37.05	0	2,252	0.00%
2023/03/29	0	36.00	0	0.00	35.85	0	2,213	0.00%
2023/03/28	0	0.00	0	37.50	35.75	0	2,212	0.00%
2023/03/24	4	37.28	1	37.30	37.20	3	2,174	0.14%
2023/03/23	4	37.43	6	37.30	37.35	-2	2,152	-0.09%
2023/03/22	9	37.72	8	37.30	37.25	1	2,139	0.05%
2023/03/21	0	0.00	25	37.17	37.25	-25	2,102	-1.19%
2023/03/20	10	36.08	1	37.55	37.35	9	2,057	0.44%
2023/03/17	5	35.80	0	0.00	35.75	5	2,012	0.25%
2023/03/16	0	35.85	0	0.00	35.45	0	1,987	0.00%
2023/03/15	13	37.24	17.1	37.04	36.45	-4	1,948	-0.21%
2023/03/14	0	0.00	1	37.50	37.20	-1	1,871	-0.05%
2023/03/13	1	36.80	3	37.38	37.20	-2	1,788	-0.11%
2023/03/10	49	38.01	24	38.18	38.45	25	1,629	1.53%
2023/03/09	43	37.89	31	37.84	38.50	12	1,343	0.89%
2023/03/08	32	32.61	4	34.85	35.00	28	1,046	2.68%
2023/03/07	0	0.00	1	31.60	31.85	-1	953	-0.10%
2023/03/06	1	31.34	0	0.00	31.25	1	933	0.11%
2023/03/02	0	31.15	0	0.00	30.70	0	923	0.00%
2023/03/01	0	0.00	2	31.20	30.80	-2	924	-0.22%
2023/02/24	2	30.75	3	30.75	30.80	-1	897	-0.11%
2023/02/22	3	30.05	0	0.00	30.15	3	878	0.34%
2023/02/15	8	30.80	8	30.63	30.70	0	833	0.00%
2023/02/13	0	0.00	1	30.00	30.00	-1	796	-0.13%
2023/02/10	0	0.00	1	30.45	30.05	-1	781	-0.13%
2023/02/02	0	0.00	3	30.08	29.80	-3	671	-0.45%
2023/02/01	2	30.00	3	29.80	30.00	-1	645	-0.15%
2023/01/31	2	29.00	0	0.00	29.00	2	588	0.34%
2023/01/30	0	0.00	2	28.45	28.65	-2	581	-0.34%
2023/01/10	0	0.00	5	28.37	28.20	-5	552	-0.91%
2023/01/05	10	30.23	4	29.81	29.40	6	520	1.15%
2023/01/04	7	29.48	6	29.65	30.00	1	447	0.22%
2022/12/29	4	28.86	4	28.65	28.40	0	319	0.00%
2022/12/27	0	0.00	2	28.20	27.75	-2	242	-0.83%
2022/12/19	0	0.00	3	27.30	27.20	-3	234	-1.28%
2022/12/15	2	28.30	2	28.45	28.30	0	221	0.00%
2022/12/14	3	28.62	1	29.00	28.50	2	211	0.95%
2022/12/02	1	27.40	0	0.00	27.70	1	176	0.57%
2022/11/15	0	0.00	1	25.10	25.15	-1	173	-0.58%
2022/11/08	1	24.60	0	0.00	24.05	1	185	0.54%
2022/11/07	1	24.25	0	0.00	24.40	1	186	0.54%
2022/11/04	1	24.20	2	24.30	24.05	-1	187	-0.53%
2022/09/28	0	0.00	5	24.00	23.80	-5	272	-1.84%
2022/09/26	0	0.00	30	25.11	25.20	-30	286	-10.48%
2022/09/13	1	28.15	0	0.00	28.15	1	405	0.25%
2022/09/01	0	0.00	3	28.50	28.30	-3	444	-0.67%
2022/08/29	2	28.05	0	0.00	28.15	2	462	0.43%
2022/08/23	1	28.20	0	0.00	28.10	1	485	0.21%
2022/08/19	0	0.00	1	28.60	28.70	-1	497	-0.20%
2022/08/10	2	27.30	0	0.00	27.35	2	534	0.37%
2022/08/08	2	27.10	0	0.00	27.10	2	562	0.36%
2022/08/03	1	28.85	1	28.65	28.45	0	597	0.00%
2022/08/01	0	0.00	1	29.20	29.30	-1	642	-0.16%
2022/07/22	0	0.00	20	29.20	29.10	-20	1,104	-1.81%
2022/07/20	2	29.00	20	29.07	28.60	-18	1,443	-1.25%
2022/07/19	0	0.00	2	28.80	28.80	-2	1,448	-0.14%
2022/07/15	0	0.00	8	28.10	28.15	-8	1,481	-0.54%
2022/07/14	4	28.40	0	0.00	28.40	4	1,554	0.26%
2022/07/13	7	28.34	3	28.37	28.20	4	1,553	0.26%
2022/07/12	22	27.69	0	0.00	27.60	22	1,576	1.40%
2022/07/11	15	29.08	1	29.10	29.15	14	1,573	0.89%
2022/07/08	0	0.00	1	29.25	29.40	-1	1,575	-0.06%
2022/07/07	1	28.00	0	0.00	29.00	1	1,568	0.06%
2022/07/04	9	29.62	1	29.40	29.00	8	1,553	0.51%
2022/07/01	1	31.75	1	30.25	29.75	0	1,546	0.00%
2022/06/30	2	31.90	12	31.69	31.50	-10	1,518	-0.66%
2022/06/29	1	31.30	0	0.00	30.95	1	1,464	0.07%
2022/06/28	1	31.15	6	31.55	31.05	-5	1,467	-0.34%
2022/06/27	6	30.50	0	0.00	30.85	6	1,459	0.41%
2022/06/20	0	0.00	10	29.77	29.75	-10	1,460	-0.68%
2022/06/16	0	0.00	10	30.97	30.30	-10	1,452	-0.69%
2022/06/09	0	0.00	2	31.65	31.60	-2	1,443	-0.14%
2022/06/08	0	0.00	1	31.25	31.00	-1	1,432	-0.07%
2022/06/01	0	0.00	1	31.25	31.05	-1	1,432	-0.07%
2022/05/31	0	0.00	2	30.95	30.85	-2	1,425	-0.14%
2022/05/20	2	30.10	0	0.00	30.00	2	1,411	0.14%
2022/05/19	3	29.73	6	29.83	29.90	-3	1,409	-0.21%
2022/05/17	0	0.00	1	29.50	29.50	-1	1,393	-0.07%
2022/05/16	0	0.00	2	29.55	29.55	-2	1,383	-0.14%
2022/05/13	3	30.08	0	0.00	29.90	3	1,376	0.22%
2022/05/11	0	0.00	2	30.20	30.10	-2	1,360	-0.15%
2022/05/09	0	0.00	5	30.59	30.05	-5	1,340	-0.37%
2022/05/05	26	33.84	16	33.69	33.50	10	1,289	0.78%
2022/05/04	3	33.87	1	33.35	33.75	2	1,256	0.16%
2022/05/03	7	34.09	3	33.77	33.55	4	1,231	0.32%
2022/04/29	4	34.51	10	34.50	34.60	-6	1,169	-0.51%
2022/04/28	16	34.35	3	34.47	34.50	13	1,045	1.24%
2022/04/27	9	32.97	10	33.51	34.70	-1	886	-0.11%
2022/04/26	5	32.38	2	31.80	33.80	3	630	0.48%
2022/04/22	0	0.00	1	32.00	31.85	-1	572	-0.17%
2022/04/21	1	33.30	9.1	32.94	32.35	-8.1	574	-1.40%
2022/04/20	1	33.60	10	32.60	33.00	-9	562	-1.60%
2022/04/19	1	31.35	7	31.36	31.25	-6	498	-1.20%
2022/04/18	19.1	31.48	2	31.93	31.30	17.1	529	3.22%
2022/04/15	1	30.75	0	0.00	30.55	1	537	0.19%
2022/04/11	0	0.00	2.3	29.95	29.95	-2.3	665	-0.34%
2022/03/31	1	31.15	0	0.00	30.75	1	680	0.15%
2022/03/30	1	30.95	0	0.00	30.80	1	673	0.15%
2022/03/29	1	31.00	0	0.00	30.85	1	674	0.15%
2022/03/16	3	30.45	4.1	30.20	30.50	-1.1	754	-0.14%
2022/03/14	1	30.50	0	0.00	30.45	1	772	0.13%
2022/03/03	0	0.00	12	31.65	31.70	-12	794	-1.51%
2022/03/01	1	30.90	2	31.05	31.05	-1	810	-0.12%
2022/02/22	1	30.90	0	31.00	30.75	1	851	0.11%
2022/02/21	11	31.30	1	31.30	31.30	10	854	1.17%
2022/02/17	1	31.75	2	31.35	31.35	-1	883	-0.11%
2022/02/16	2	31.85	0	0.00	31.30	2	941	0.21%
2022/02/15	3	31.42	0	0.00	31.00	3	959	0.31%
2022/02/09	0	0.00	1	32.75	32.95	-1	1,046	-0.10%
2022/02/07	1	32.00	1	31.85	32.25	0	1,077	0.00%
2022/01/24	1	31.70	0	31.30	31.65	1	1,172	0.08%
2022/01/20	0	0.00	1	33.30	33.30	-1	1,188	-0.08%
2022/01/19	4	33.41	3	33.55	33.40	1	1,197	0.08%
2022/01/14	0	0.00	0	32.00	32.50	0	1,212	0.00%
2022/01/13	0	0.00	38	32.25	32.00	-38	1,217	-3.12%
2022/01/11	31	33.11	0	0.00	32.90	31	1,242	2.50%
2022/01/07	5.2	34.50	25	35.71	34.10	-19.8	1,236	-1.60%
2022/01/06	2	33.75	2	34.05	34.10	0	1,230	0.00%
2021/12/22	0	0.00	3	32.65	32.55	-3	2,207	-0.14%
2021/12/13	0	0.00	2	33.45	33.15	-2	2,200	-0.09%
2021/12/10	8	33.97	2	32.83	33.80	6	2,185	0.27%
2021/12/09	1	32.80	1	32.95	32.90	0	2,155	0.00%
2021/12/08	1	32.10	1	32.25	32.05	0	2,141	0.00%
2021/12/07	1	31.65	1	31.60	31.50	0	2,133	0.00%
2021/12/06	4	30.78	0	0.00	30.80	4	2,131	0.19%
2021/12/03	0	0.00	1	31.30	31.05	-1	2,133	-0.05%
2021/11/22	3	32.18	0	0.00	33.15	3	2,121	0.14%
2021/11/19	1	33.15	6	32.96	32.70	-5	2,118	-0.24%
2021/11/18	3	33.67	0	0.00	33.40	3	2,101	0.14%
2021/11/17	2	33.30	0	0.00	33.35	2	2,102	0.10%
2021/11/16	10	33.72	0	0.00	33.40	10	2,100	0.48%
2021/11/15	12	35.25	5	36.40	34.30	7	2,087	0.34%
2021/11/12	10	35.42	1	36.25	35.95	9	2,038	0.44%
2021/11/11	4	36.30	4	36.68	35.65	0	2,026	0.00%
2021/11/10	2	35.85	1	36.15	35.80	1	1,996	0.05%
2021/11/09	2	35.48	1	35.70	35.50	1	2,012	0.05%
2021/11/08	15	35.57	0	0.00	34.65	15	1,994	0.75%
2021/11/05	0	0.00	1	35.20	35.45	-1	2,000	-0.05%
2021/11/04	2	35.35	3	35.55	35.40	-1	2,036	-0.05%
2021/11/03	1	35.40	7	35.14	35.15	-6	2,043	-0.29%
2021/11/02	1	34.00	0	0.00	34.35	1	2,023	0.05%
2021/11/01	8	34.41	7	34.55	35.05	1	1,999	0.05%
2021/10/28	27	33.71	19	33.94	33.90	8	1,972	0.41%
2021/10/27	1	33.15	2	33.50	33.55	-1	1,962	-0.05%
2021/10/26	1	33.30	2	33.48	33.25	-1	1,966	-0.05%
2021/10/25	2	33.23	4	33.45	33.70	-2	1,977	-0.10%
2021/10/22	3	33.18	3	33.40	33.20	0	2,010	0.00%
2021/10/21	0	0.00	6	32.40	32.40	-6	2,042	-0.29%
2021/10/20	3	33.28	5	33.35	33.00	-2	2,093	-0.10%
2021/10/19	2	32.35	0	0.00	32.45	2	2,089	0.10%
2021/10/15	5	32.15	5	32.15	32.85	0	2,170	0.00%
2021/10/14	3	32.23	1	32.10	31.85	2	2,208	0.09%
2021/10/13	14	35.32	2	34.55	34.60	12	2,370	0.51%
2021/10/12	10	37.21	22	36.67	36.60	-12	2,446	-0.49%
2021/10/08	3	37.07	2	37.30	36.80	1	2,405	0.04%
2021/10/07	4	37.25	6	37.16	37.60	-2	2,469	-0.08%
2021/10/06	5	37.30	24	37.30	36.60	-19	2,448	-0.78%
2021/10/05	5	35.22	1.5	35.54	35.90	3.5	2,331	0.15%
2021/10/04	3	35.33	5	35.60	35.95	-2	2,321	-0.09%
2021/10/01	45	36.90	227	37.24	34.25	-182	2,272	-8.01%	大賣/鉅額交易
2021/09/30	3	35.82	10	35.62	36.05	-7	2,069	-0.34%
2021/09/29	1	32.90	1	32.70	32.80	0	2,128	0.00%
2021/09/28	1	32.35	1	32.55	33.10	0	2,339	0.00%
2021/09/27	5	32.80	2	32.73	32.65	3	2,479	0.12%
2021/09/24	12	32.43	0	0.00	32.45	12	2,528	0.47%
2021/09/09	1	30.70	0	0.00	30.30	1	2,566	0.04%
2021/09/07	3	30.50	0	0.00	30.40	3	2,563	0.12%
2021/09/06	0	0.00	0.1	30.75	30.75	-0.1	2,562	0.00%
2021/09/01	0	0.00	0.1	32.40	32.40	-0.1	2,556	0.00%
2021/08/27	0	0.00	2	31.80	32.20	-2	2,542	-0.08%
2021/08/25	0	0.00	2	31.65	31.35	-2	2,526	-0.08%
2021/08/24	1	30.80	0	0.00	30.75	1	2,527	0.04%
2021/08/20	3	30.20	0	0.00	29.70	3	2,525	0.12%
2021/08/18	0	0.00	2	30.90	31.30	-2	2,517	-0.08%
2021/08/16	4	30.75	0	0.00	30.75	4	2,509	0.16%
2021/08/13	9	31.44	2	32.80	31.25	7	2,498	0.28%
2021/08/11	1	33.05	2	33.90	33.60	-1	2,467	-0.04%
2021/08/10	23	34.19	2	33.60	33.60	21	2,460	0.85%
2021/08/09	3	36.47	9	36.58	36.30	-6	2,424	-0.25%
2021/08/06	2	35.60	2	35.70	35.65	0	2,408	0.00%
2021/08/05	4	35.93	5	36.06	35.75	-1	2,413	-0.04%
2021/08/04	0	0.00	11	36.77	36.75	-11	2,432	-0.45%
2021/08/03	2	36.68	2	36.95	36.60	0	2,429	0.00%
2021/08/02	1	36.60	3	36.90	36.60	-2	2,420	-0.08%
2021/07/30	3	36.22	3	36.67	36.00	0	2,411	0.00%
2021/07/29	4	36.54	0	0.00	36.35	4	2,401	0.17%
2021/07/28	18	35.95	12	36.67	36.70	6	2,385	0.25%
2021/07/27	10	37.95	2	38.83	37.60	8	2,367	0.34%
2021/07/26	15	37.30	4	37.38	38.95	11	2,342	0.47%
2021/07/23	3	36.87	8	37.16	36.75	-5	2,282	-0.22%
2021/07/22	5	36.98	26	36.39	36.70	-21	2,266	-0.93%
2021/07/21	24	37.08	3	38.87	36.15	21	2,246	0.93%
2021/07/20	11	38.56	2	38.98	38.10	9	2,193	0.41%
2021/07/19	24	41.15	37.8	40.85	40.35	-13.8	2,125	-0.65%
2021/07/16	8	38.20	20	38.68	40.00	-12	1,912	-0.63%
2021/07/15	1	37.65	6	37.48	37.65	-5	1,790	-0.28%
2021/07/14	6	36.99	10	37.23	37.30	-4	1,755	-0.23%
2021/07/13	8	37.33	7	36.34	36.00	1	1,674	0.06%
2021/07/12	8	36.58	8	37.11	37.40	0	1,630	0.00%
2021/07/09	2	35.33	3	35.82	35.30	-1	1,556	-0.06%
2021/07/08	4	36.14	1	36.50	36.50	3	1,524	0.20%
2021/07/07	13	37.54	1	36.70	36.10	12	1,504	0.80%
2021/07/06	14	37.10	4	37.25	37.00	10	1,432	0.70%
2021/07/05	1	36.00	17	37.52	37.70	-16	1,287	-1.24%
2021/07/02	2	33.80	0.4	33.54	34.30	1.6	1,130	0.14%
2021/07/01	0	0.00	3.1	31.93	32.05	-3.1	1,017	-0.30%
2021/06/17	0	0.00	3	29.00	29.20	-3	1,074	-0.28%
2021/06/03	1	29.30	0	0.00	29.30	1	1,143	0.09%
2021/06/02	0	0.00	1	29.55	29.10	-1	1,147	-0.09%
2021/05/27	1	27.65	4	27.65	27.85	-3	1,166	-0.26%
2021/05/25	1	27.75	0	0.00	27.70	1	1,178	0.08%
2021/05/21	0	0.00	16	26.66	26.65	-16	1,225	-1.31%
2021/05/20	0	0.00	7	26.00	25.85	-7	1,284	-0.54%
2021/05/18	6	24.78	7	24.81	25.95	-1	1,313	-0.08%
2021/05/17	0	0.00	10	23.77	23.60	-10	1,313	-0.76%
2021/05/14	10	26.83	0	0.00	26.20	10	1,306	0.77%
2021/05/10	0	0.00	1	29.45	29.35	-1	1,257	-0.08%
2021/05/07	0	0.00	2	29.70	30.20	-2	1,261	-0.16%
2021/05/04	0	0.00	1	28.60	29.30	-1	1,256	-0.08%
2021/05/03	1	29.90	0	0.00	29.90	1	1,251	0.08%
2021/04/27	3	32.80	0	0.00	32.55	3	1,292	0.23%
2021/04/26	1	32.20	0	0.00	31.90	1	1,286	0.08%
2021/04/22	0	0.00	14	32.73	31.20	-14	1,310	-1.07%
2021/04/21	16	33.70	1	34.00	33.30	15	1,284	1.17%
2021/04/20	0	0.00	1	33.90	34.05	-1	1,285	-0.08%
2021/04/19	8	34.27	3	34.20	34.35	5	1,291	0.39%
2021/04/16	0	0.00	35	32.98	33.05	-35	1,304	-2.68%
2021/04/15	26	32.30	0	0.00	32.60	26	1,374	1.89%
2021/04/14	1	31.80	25	31.00	32.00	-24	1,384	-1.73%
2021/04/12	5	33.47	2	33.45	32.90	3	1,428	0.21%
2021/04/08	53	34.39	4	34.45	34.25	49	1,398	3.50%
2021/04/07	4	32.75	1	32.50	32.75	3	1,343	0.22%
2021/04/06	14	32.58	0	0.00	32.45	14	1,326	1.06%
2021/03/31	1	29.90	0	0.00	29.90	1	1,275	0.08%
2021/03/30	1	30.15	0	0.00	30.10	1	1,288	0.08%
2021/03/25	0	0.00	0	29.55	29.75	0	1,364	0.00%
2021/03/24	0	0.00	4	30.05	30.15	-4	1,369	-0.29%
2021/03/23	25	30.90	2	30.08	29.85	23	1,379	1.67%
2021/03/22	3	29.77	0	0.00	30.35	3	1,351	0.22%
2021/03/19	0	0.00	1	29.55	29.55	-1	1,352	-0.07%
2021/03/18	0	0.00	0.1	30.00	30.05	-0.1	1,366	-0.01%
2021/03/17	0	0.00	4	29.95	29.20	-4	1,389	-0.29%
2021/03/15	4	30.65	2	30.55	30.45	2	1,425	0.14%
2021/03/12	1	29.75	0	0.00	29.85	1	1,435	0.07%
2021/03/10	0	0.00	0	28.80	28.85	0	1,573	0.00%
2021/03/03	4	29.00	0	0.00	29.85	4	1,936	0.21%
2021/03/02	1	28.25	0	0.00	28.05	1	2,161	0.04%
2021/02/25	2	29.50	0	0.00	29.40	2	2,228	0.09%
2021/02/24	0	0.00	2	29.85	29.55	-2	2,259	-0.09%
2021/02/22	1	30.95	0.2	31.00	31.00	0.8	2,228	0.04%
2021/02/19	13	27.53	0	0.00	28.20	13	2,176	0.60%
2021/02/18	1	27.65	0	0.00	27.60	1	2,165	0.05%
2021/02/03	2	26.15	0	0.00	25.60	2	2,210	0.09%
2021/01/25	0	0.00	8.3	27.18	27.30	-8.3	2,492	-0.33%
2021/01/22	1	27.40	0	0.00	27.40	1	2,490	0.04%
2021/01/20	0	26.80	0	0.00	25.55	0	2,470	0.00%
2021/01/19	7	28.15	7	28.40	27.70	0	2,442	0.00%
2021/01/18	0	0.00	1	26.50	27.50	-1	2,436	-0.04%
2021/01/14	0	0.00	20.1	28.73	28.85	-20.1	2,408	-0.83%
2021/01/12	1	28.85	0	0.00	28.80	1	2,402	0.04%
2021/01/11	0	0.00	5	28.53	30.00	-5	2,395	-0.21%
2021/01/08	2.4	29.08	7	29.81	28.45	-4.6	2,367	-0.19%
2021/01/07	0	0.00	6	30.60	30.70	-6	2,318	-0.26%
2021/01/06	1	30.85	2	30.90	30.95	-1	2,366	-0.04%
2021/01/05	2	32.45	0	0.00	32.40	2	2,349	0.09%
2020/12/31	3	32.42	0	0.00	32.40	3	2,334	0.13%
2020/12/30	2	32.85	3	33.03	32.65	-1	2,337	-0.04%
2020/12/29	5	32.82	6	32.94	32.30	-1	2,362	-0.04%
2020/12/28	5	32.60	12.6	32.60	32.50	-7.6	2,354	-0.32%
2020/12/25	2	33.70	0	0.00	33.35	2	2,359	0.08%
2020/12/24	0	0.00	2	34.15	33.50	-2	2,370	-0.08%
2020/12/23	1	33.20	2	32.75	32.90	-1	2,381	-0.04%
2020/12/22	1	33.15	3	33.43	33.00	-2	2,409	-0.08%
2020/12/18	3	35.30	0	0.00	34.95	3	2,451	0.12%
2020/12/17	6	35.51	0	0.00	35.25	6	2,516	0.24%
2020/12/15	2	34.90	0	0.00	34.60	2	2,757	0.07%
2020/12/14	1	34.55	3	35.12	35.40	-2	2,813	-0.07%
2020/12/11	4.5	35.22	0	0.00	35.05	4.5	2,871	0.16%
2020/12/10	5	35.48	3	35.20	35.35	2	2,969	0.07%
2020/12/09	1	36.30	1	35.55	35.95	0	2,975	0.00%
2020/12/08	3	36.27	0	0.00	36.00	3	3,031	0.10%
2020/12/07	15	36.32	2	36.53	36.10	13	3,019	0.43%
2020/12/04	3	38.52	1	37.65	37.65	2	2,939	0.07%
2020/12/03	1	38.30	2	38.85	38.30	-1	2,936	-0.03%
2020/12/02	1	38.40	0	0.00	38.90	1	2,950	0.03%
2020/12/01	3	39.37	0	0.00	39.20	3	2,947	0.10%
2020/11/30	19	40.86	17	41.06	40.50	2	3,100	0.06%
2020/11/27	3	40.13	6	40.47	40.85	-3	3,052	-0.10%
2020/11/26	6	38.88	12	40.28	41.50	-6	3,103	-0.19%
2020/11/25	12	38.11	12	37.90	37.80	0	3,009	0.00%
2020/11/24	0	0.00	1	37.45	37.70	-1	2,994	-0.03%
2020/11/23	2	38.18	1	38.05	38.50	1	2,987	0.03%
2020/11/20	2	37.58	2	37.75	37.60	0	2,981	0.00%
2020/11/19	4	37.55	4	37.50	37.60	0	3,044	0.00%
2020/11/18	0	0.00	7	37.29	37.10	-7	3,109	-0.23%
2020/11/16	20	38.02	20	38.10	37.50	0	3,298	0.00%
2020/11/12	0	0.00	1	37.40	37.40	-1	3,826	-0.03%
2020/11/11	1	38.20	3	37.60	37.70	-2	3,927	-0.05%
2020/11/10	1	37.45	1	38.15	37.40	0	3,928	0.00%
2020/11/09	3	37.90	4	37.89	37.95	-1	3,939	-0.03%
2020/11/05	1	37.10	0	0.00	37.10	1	3,945	0.03%
2020/11/04	22	37.05	20	36.87	36.90	2	3,994	0.05%
2020/11/03	1	36.30	1	35.80	36.55	0	3,960	0.00%
2020/11/02	0	0.00	0	34.50	33.25	0	3,950	0.00%
2020/10/30	6	36.60	0	0.00	35.65	6	3,919	0.15%
2020/10/29	1	36.40	0	0.00	36.50	1	3,965	0.03%
2020/10/27	0	0.00	0.1	37.50	37.55	-0.1	4,070	0.00%
2020/10/26	1	37.85	0	0.00	37.65	1	4,278	0.02%
2020/10/15	2	38.15	0	0.00	37.90	2	5,093	0.04%
2020/10/14	3	39.15	3	38.53	38.75	0	5,137	0.00%
2020/10/12	1	37.50	1	37.75	37.45	0	5,110	0.00%
2020/10/08	2	38.28	0	0.00	38.10	2	5,132	0.04%
2020/10/06	3	38.82	1	39.05	38.95	2	5,186	0.04%
2020/10/05	0	0.00	4	38.43	38.45	-4	5,204	-0.08%
2020/09/28	2	38.00	0	0.00	37.70	2	5,474	0.04%
2020/09/25	6	37.93	2	36.23	36.65	4	5,515	0.07%
2020/09/24	0	0.00	5	38.74	38.30	-5	5,500	-0.09%
2020/09/23	4	39.24	0	0.00	39.25	4	5,547	0.07%
2020/09/22	2	39.18	0	0.00	39.50	2	5,622	0.04%
2020/09/21	2	40.60	1	40.20	40.60	1	5,662	0.02%
2020/09/18	12	41.89	7	42.61	40.60	5	5,683	0.09%
2020/09/17	1.6	42.75	3	42.55	42.70	-1.4	5,573	-0.03%
2020/09/16	0	0.00	9	42.73	42.70	-9	5,785	-0.16%
2020/09/15	2	40.95	6	41.58	43.00	-4	5,909	-0.07%
2020/09/14	2	40.25	5.1	39.51	40.35	-3.1	5,897	-0.05%
2020/09/11	12	40.08	0	0.00	40.20	12	6,271	0.19%
2020/09/10	11	39.79	1	39.20	39.20	10	6,199	0.16%
2020/09/09	0	0.00	1	39.10	39.80	-1	6,209	-0.02%
2020/09/08	3	39.20	2	39.50	39.25	1	6,219	0.02%
2020/09/07	0	0.00	10	41.70	40.55	-10	6,206	-0.16%
2020/09/04	0	0.00	2	41.20	40.75	-2	6,227	-0.03%
2020/09/03	22	41.33	41	42.57	42.10	-19	6,257	-0.30%
2020/09/02	4	40.51	1.8	39.89	40.00	2.2	6,075	0.04%
2020/09/01	3	40.92	9	41.58	40.60	-6	6,034	-0.10%
2020/08/31	2	40.08	1	40.25	40.50	1	5,867	0.02%
2020/08/28	0	0.00	4	38.15	38.60	-4	5,721	-0.07%
2020/08/25	6	39.73	1	39.10	39.00	5	5,633	0.09%
2020/08/24	3	40.08	2	39.45	39.35	1	5,554	0.02%
2020/08/21	7	38.87	2	39.08	39.00	5	5,478	0.09%
2020/08/20	10	37.90	6	38.33	37.70	4	5,429	0.07%
2020/08/19	10	42.38	6	42.07	41.60	4	5,286	0.08%
2020/08/18	24	43.17	21	43.44	43.40	3	5,090	0.06%
2020/08/17	1	38.00	1	40.45	40.45	0	4,703	0.00%
2020/08/14	2	36.90	0	0.00	36.80	2	4,593	0.04%
2020/08/13	2	37.45	3	37.02	36.70	-1	4,576	-0.02%
2020/08/11	0	0.00	0.1	36.95	37.00	-0.1	4,526	0.00%
2020/08/10	4	38.72	2	38.80	38.35	2	4,498	0.04%
2020/08/07	28	37.07	1	36.65	36.75	27	4,420	0.61%
2020/08/06	5	38.60	8	38.69	38.40	-3	4,343	-0.07%
2020/08/05	4	39.30	70	39.81	39.40	-66	4,303	-1.53%
2020/08/04	2	40.20	0	0.00	39.80	2	4,277	0.05%
2020/08/03	2	40.15	6	39.35	38.90	-4	4,252	-0.09%
2020/07/31	23	39.11	10	39.12	40.05	13	4,232	0.31%
2020/07/30	19	42.18	8	40.68	39.75	11	4,141	0.27%
2020/07/29	16	38.62	4	39.13	40.15	12	3,930	0.31%
2020/07/28	7	37.81	26	37.95	37.35	-19	3,757	-0.51%
2020/07/27	3	41.78	1	42.00	41.45	2	3,608	0.06%
2020/07/24	2	44.95	2	46.00	44.80	0	3,484	0.00%
2020/07/23	27	45.54	6	46.03	46.90	21	3,357	0.63%
2020/07/22	0	0.00	1	42.70	42.70	-1	3,113	-0.03%
2020/07/21	1	37.80	1	38.85	38.85	0	3,075	0.00%
2020/07/20	0	0.00	1.4	35.35	35.35	-1.4	3,060	-0.05%
2020/07/17	30	43.00	0	0.00	39.25	30	2,985	1.00%
2020/07/16	0	0.00	1	43.00	43.45	-1	2,951	-0.03%
2020/07/15	20	47.00	0	0.00	44.00	20	2,935	0.68%
2020/07/14	35	44.35	8.7	44.42	45.00	26.3	2,901	0.91%
2020/07/13	0	0.00	26.4	42.91	42.50	-26.4	2,850	-0.93%
2020/07/10	2	43.15	6.9	41.07	41.60	-4.9	2,824	-0.17%
2020/07/09	22	45.25	3	45.17	44.80	19	2,771	0.69%
2020/07/08	0	0.00	25	41.15	41.15	-25	2,671	-0.94%
2020/07/07	34	51.48	6	49.93	45.70	28	2,606	1.07%
2020/07/06	3	47.00	4.7	47.00	47.00	-1.7	2,468	-0.07%
2020/07/03	33	41.02	2	42.75	42.75	31	2,412	1.29%
2020/07/02	3	38.78	10.6	38.71	38.90	-7.6	2,342	-0.32%
2020/07/01	13	33.88	21	35.29	35.40	-8	2,240	-0.36%
2020/06/30	1	31.85	5	32.26	32.20	-4	2,132	-0.19%
2020/06/29	10	29.03	24	29.12	29.50	-14	2,021	-0.69%
2020/06/24	5	27.72	1	27.75	28.05	4	1,953	0.20%
2020/06/23	5	28.73	9.3	28.99	28.80	-4.3	1,837	-0.23%
2020/06/22	2	26.78	9	26.35	27.25	-7	1,556	-0.45%
2020/06/19	0	0.00	13	23.88	24.80	-13	1,356	-0.96%
2020/06/18	26	24.41	8	24.20	24.10	18	1,240	1.45%
2020/06/17	5	22.35	0	0.00	22.35	5	832	0.60%
2020/06/16	0	0.00	2	20.35	20.35	-2	827	-0.24%
2020/06/15	3	18.42	2	18.58	18.50	1	826	0.12%
2020/06/12	15	17.55	9	17.97	18.25	6	803	0.75%
2020/06/11	2	17.78	2	17.83	17.85	0	781	0.00%
2020/06/10	3	17.92	4	17.20	18.10	-1	713	-0.14%
2020/05/28	1	13.80	0	0.00	13.50	1	594	0.17%
2020/05/25	0	0.00	10	13.10	13.25	-10	581	-1.72%
2020/05/18	2	13.35	0	0.00	13.40	2	582	0.34%
2020/05/08	11	14.51	0	0.00	14.35	11	559	1.96%
2020/04/29	0	0.00	2	13.25	13.15	-2	498	-0.40%
2020/04/15	2	12.70	0	0.00	12.45	2	475	0.42%
2020/04/10	0	0.00	1	12.00	12.20	-1	465	-0.21%
2020/04/09	1	12.20	1	12.30	12.20	0	466	0.00%
2020/04/08	2	11.90	1	12.15	12.15	1	462	0.22%
2020/03/13	0.8	12.40	0	0.00	12.40	0.8	386	0.21%
2020/03/11	0	0.00	2	14.85	14.85	-2	365	-0.55%
2020/03/10	0	0.00	3	15.15	15.50	-3	362	-0.83%
2020/03/06	1	16.05	0	0.00	16.00	1	353	0.28%
2020/03/05	0	0.00	3.1	16.15	16.15	-3.1	352	-0.87%
2020/03/02	0	0.00	7	15.85	15.75	-7	352	-1.98%
2020/02/11	0	0.00	1	16.50	16.60	-1	331	-0.30%
2020/02/06	0	0.00	0.1	17.30	17.30	-0.1	334	-0.04%
2020/01/31	1	17.50	0	0.00	17.50	1	327	0.31%
2020/01/30	1	17.70	0	0.00	17.70	1	326	0.31%
2020/01/20	2	19.60	0	0.00	19.65	2	313	0.64%
2020/01/14	1	19.80	0	0.00	19.95	1	413	0.24%
2020/01/13	0	0.00	0.5	19.85	19.85	-0.5	412	-0.12%
2020/01/10	0	0.00	2	19.90	19.85	-2	413	-0.48%
2020/01/08	16	20.04	0	0.00	19.95	16	415	3.85%
2020/01/07	10	20.10	0	0.00	20.05	10	417	2.40%
2019/12/30	1	20.90	0	0.00	20.80	1	438	0.23%
2019/12/26	0.1	20.50	0	0.00	20.60	0.1	419	0.02%
2019/12/25	0.6	20.75	0	0.00	20.80	0.6	419	0.15%
2019/12/13	1	20.45	0	0.00	20.50	1	444	0.22%
2019/12/12	1	20.65	0	0.00	20.55	1	441	0.23%
2019/12/10	2	20.65	0	0.00	20.55	2	437	0.46%
2019/12/09	4	21.03	2	20.80	20.80	2	435	0.46%
2019/12/04	15	20.03	0	0.00	20.15	15	418	3.58%
2019/12/03	17	20.05	0	0.00	20.15	17	431	3.94%
2019/12/02	10	20.15	0	0.00	20.15	10	432	2.31%
2019/11/29	32	20.15	1	20.20	20.20	31	434	7.14%
2019/11/26	0	0.00	2	20.20	20.15	-2	434	-0.46%
2019/11/08	0	0.00	2	21.00	21.10	-2	466	-0.43%
2019/11/04	0	0.00	39	21.19	21.20	-39	466	-8.36%
2019/10/25	2	21.50	0	0.00	21.55	2	510	0.39%
2019/10/24	5	21.84	1	21.65	21.60	4	507	0.79%
2019/10/23	1	22.20	0	0.00	21.90	1	507	0.20%
2019/10/22	1	22.15	5	21.83	22.20	-4	494	-0.81%
2019/10/17	0	0.00	1	20.75	20.80	-1	433	-0.23%
2019/10/16	3	21.03	2	21.00	20.80	1	444	0.22%
2019/10/09	0	0.00	40	20.90	20.70	-40	444	-9.01%
2019/09/24	0	0.00	3	21.20	20.60	-3	430	-0.70%
2019/08/30	21	20.40	0	0.00	20.30	21	413	5.08%
2019/08/20	2	20.03	0	0.00	19.95	2	408	0.49%
2019/08/19	1	20.10	0	0.00	20.10	1	412	0.24%
2019/08/15	42	19.95	0	0.00	19.85	42	412	10.19%
2019/08/14	0	0.00	0.2	20.50	20.50	-0.2	404	-0.05%
2019/08/05	3	20.72	0	0.00	20.65	3	463	0.65%
2019/08/01	2	24.20	20	24.15	24.15	-18	451	-3.98%
2019/07/26	2	24.58	0	0.00	24.65	2	428	0.47%
2019/07/25	0	0.00	16	24.40	24.60	-16	432	-3.70%
2019/07/24	1	24.40	0	0.00	24.45	1	434	0.23%
2019/07/23	0	0.00	1	24.20	24.20	-1	435	-0.23%
2019/07/22	0	0.00	1	24.25	24.15	-1	444	-0.22%
2019/07/16	1	23.85	0	0.00	23.75	1	462	0.22%
2019/07/10	0	0.00	0.3	22.90	22.90	-0.3	492	-0.05%
2019/07/01	0.9	22.00	0	0.00	22.05	0.9	635	0.13%
2019/06/28	0	0.00	1	21.90	21.95	-1	665	-0.15%
2019/06/21	1	22.00	0	0.00	21.85	1	795	0.13%
2019/06/13	0	0.00	1	21.15	21.10	-1	896	-0.11%
2019/06/06	1	20.70	0	0.00	20.70	1	1,230	0.08%
2019/05/28	0	0.00	1	21.20	21.25	-1	1,805	-0.05%
2019/05/20	1	20.80	0	0.00	20.85	1	1,848	0.05%
2019/05/17	1	21.10	3	21.12	21.25	-2	1,850	-0.11%
2019/05/16	0	0.00	1	21.65	21.65	-1	1,842	-0.05%
2019/05/15	2	22.30	1	22.50	22.50	1	1,845	0.05%
2019/05/14	5	21.80	0	0.00	22.00	5	1,847	0.27%
2019/05/08	0	0.00	1	24.70	24.65	-1	1,798	-0.06%
2019/05/02	1	25.00	0	0.00	25.00	1	1,783	0.06%
2019/04/30	0	0.00	6	24.40	24.35	-6	1,776	-0.34%
2019/04/25	5	25.30	0	0.00	25.20	5	1,755	0.28%
2019/04/24	5	25.45	9	25.25	25.20	-4	1,739	-0.23%
2019/04/23	0	0.00	1	25.25	25.25	-1	1,732	-0.06%
2019/04/22	8	25.27	5	25.30	25.30	3	1,726	0.17%
2019/04/18	0	0.00	1	25.45	24.95	-1	1,699	-0.06%
2019/04/17	5	25.20	5	25.10	25.10	0	1,688	0.00%
2019/04/16	1	24.75	0	0.00	25.00	1	1,672	0.06%
2019/04/15	5	24.95	6	24.90	24.90	-1	1,665	-0.06%
2019/04/12	10	25.25	15	24.60	24.60	-5	1,655	-0.30%
2019/04/11	27	25.81	24.1	25.89	25.10	2.9	1,640	0.18%
2019/04/10	12	24.86	26	25.17	25.85	-14	1,608	-0.87%
2019/04/09	7.1	24.95	1	24.95	24.90	6.1	1,586	0.38%
2019/04/08	10	25.60	10	25.25	25.25	0	1,568	0.00%
2019/04/03	1	25.35	0	0.00	25.25	1	1,550	0.06%
2019/04/02	6	25.18	6	25.05	25.05	0	1,515	0.00%
2019/04/01	46	26.09	11	25.85	25.85	35	1,481	2.36%
2019/03/29	11.8	25.12	22	25.55	25.60	-10.2	1,452	-0.70%
2019/03/27	15	24.92	15	24.77	24.75	0	1,423	0.00%
2019/03/26	0	0.00	1	24.85	25.00	-1	1,409	-0.07%
2019/03/22	12	24.81	11	24.55	24.50	1	1,368	0.07%
2019/03/20	10	25.70	0	0.00	25.20	10	1,332	0.75%
2019/03/18	1	25.20	0	0.00	25.10	1	1,295	0.08%
2019/03/15	6	24.91	5	25.10	24.80	1	1,274	0.08%
2019/03/14	1	26.30	7	26.03	25.35	-6	1,242	-0.48%
2019/03/13	24	26.28	18.2	26.53	26.25	5.8	1,203	0.48%
2019/03/12	17	26.75	10	26.42	26.10	7	1,130	0.62%
2019/03/11	1	25.70	3	25.00	26.40	-2	971	-0.21%
2019/03/08	1	24.30	1	24.30	24.00	0	897	0.00%
2019/03/07	26	24.20	26	24.47	24.45	0	906	0.00%
2019/03/06	13	23.20	7	23.11	23.40	6	735	0.82%
2019/02/25	1	21.40	3	21.48	21.30	-2	547	-0.37%
2019/02/21	3	21.58	1	21.55	21.45	2	531	0.38%
2019/02/14	0	0.00	1.4	20.17	20.20	-1.4	500	-0.28%
2019/02/12	0	0.00	1	19.10	19.10	-1	475	-0.21%
2019/01/08	0	0.00	2	18.80	18.75	-2	601	-0.33%
2019/01/02	0	0.00	1	19.30	19.30	-1	658	-0.15%
2018/12/28	0	0.00	0.2	18.90	19.10	-0.2	656	-0.02%
2018/12/22	2	19.55	0	0.00	19.40	2	767	0.26%
2018/12/14	0	0.00	1	20.05	20.15	-1	795	-0.13%
2018/12/05	1	21.30	0	0.00	21.05	1	853	0.12%
2018/12/03	2	22.25	2	22.33	22.10	0	856	0.00%
2018/11/30	0	0.00	4	21.63	21.75	-4	798	-0.50%
2018/11/29	2	20.30	0	0.00	19.80	2	736	0.27%
2018/11/27	0	0.00	1	18.65	18.65	-1	701	-0.14%
2018/11/20	0	0.00	1	18.45	18.40	-1	748	-0.13%
2018/11/15	2	18.83	0	0.00	18.65	2	792	0.25%
2018/11/14	0	17.90	0	0.00	17.85	0	785	0.00%
2018/11/02	0	0.00	1	18.80	18.35	-1	972	-0.10%
2018/10/30	1	17.35	0	0.00	17.50	1	1,014	0.10%
2018/10/26	2	19.00	0	0.00	18.60	2	1,040	0.19%
2018/10/24	1	19.70	2	20.40	20.35	-1	1,086	-0.09%
2018/10/23	0	0.00	1	19.60	19.70	-1	1,103	-0.09%
2018/10/19	5	18.50	0	0.00	17.80	5	1,108	0.45%
2018/10/17	0	20.20	0	0.00	20.20	0	1,143	0.00%
2018/10/16	0	0.00	4	19.80	20.30	-4	1,214	-0.33%
2018/10/15	0	0.00	2.3	20.13	20.00	-2.3	1,284	-0.18%
2018/10/12	0	0.00	1	20.30	20.30	-1	1,379	-0.07%
2018/10/09	2	23.73	2	24.73	23.60	0	1,360	0.00%
2018/10/05	3.1	24.78	0	0.00	24.80	3.1	1,572	0.20%
2018/10/04	0	0.00	4.1	28.09	27.50	-4.1	1,229	-0.33%
2018/10/03	0	28.90	0	28.90	28.90	0	1,215	0.00%
2018/10/02	1.1	31.91	1	31.60	31.00	0.1	853	0.01%
2018/10/01	0.1	33.00	0	0.00	33.00	0.1	1,001	0.01%