明泰 (3380)-元大-西螺券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明泰 (3380)籌碼相關－元大-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺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
2024/05/17	5	32.85	2	32.88	32.90	3	2,106	0.14%
2024/05/15	7	32.80	0	0.00	32.50	7	2,135	0.33%
2024/05/14	8	33.04	0	0.00	32.80	8	2,153	0.37%
2024/05/09	2	32.10	0	0.00	32.00	2	2,332	0.09%
2024/05/08	1	32.45	0	0.00	32.40	1	2,360	0.04%
2024/05/07	2	32.45	0	0.00	32.50	2	2,461	0.08%
2024/05/06	2	32.65	0	0.00	32.75	2	2,481	0.08%
2024/04/30	1	32.60	0	0.00	32.55	1	2,727	0.04%
2024/04/26	1	32.40	1	32.90	32.15	0	3,089	0.00%
2024/04/19	8	31.72	0	0.00	31.15	8	3,158	0.25%
2024/04/18	1	32.15	0	0.00	32.25	1	3,138	0.03%
2024/04/17	3	32.50	0	0.00	32.40	3	3,189	0.09%
2024/04/16	12.7	32.78	0	0.00	32.30	12.7	3,207	0.40%
2024/04/15	14	34.04	0	0.00	33.70	14	3,232	0.43%
2024/04/12	3	34.88	1	34.70	34.65	2	3,254	0.06%
2024/04/11	7	34.74	0	0.00	34.65	7	3,466	0.20%
2024/04/10	2	35.05	1	35.15	35.10	1	3,534	0.03%
2024/04/08	3	35.70	0	0.00	35.45	3	3,544	0.08%
2024/03/22	1	35.80	6	35.80	36.20	-5	3,834	-0.13%
2024/03/13	0.5	35.20	0	0.00	35.20	0.5	4,461	0.01%
2024/03/11	0	0.00	3	35.35	35.40	-3	4,486	-0.07%
2024/03/08	8	34.89	10	34.90	35.25	-2	4,585	-0.04%
2024/03/07	23.5	35.87	0	0.00	35.40	23.5	4,674	0.50%
2024/03/05	3	37.50	0	0.00	36.90	3	4,618	0.06%
2024/03/04	14	38.39	4	37.25	37.45	10	4,582	0.22%
2024/03/01	11.5	36.57	4	36.53	36.65	7.5	4,463	0.17%
2024/02/29	9	37.08	4	37.00	37.00	5	4,430	0.11%
2024/02/27	6	37.63	2	37.90	37.50	4	4,390	0.09%
2024/02/26	15	38.66	1	38.90	38.40	14	4,368	0.32%
2024/02/23	10	38.48	3	39.13	38.05	7	4,349	0.16%
2024/02/21	1	38.10	4	38.53	38.65	-3	4,237	-0.07%
2024/02/20	5	37.44	0	0.00	37.45	5	4,196	0.12%
2024/02/19	1	37.95	1	37.90	37.85	0	4,193	0.00%
2024/02/16	4	37.43	2	37.70	37.65	2	4,191	0.05%
2024/02/15	5	37.41	1	37.45	37.50	4	4,191	0.10%
2024/02/05	3	37.35	1	37.80	37.70	2	4,173	0.05%
2024/02/02	1	39.00	0	0.00	39.25	1	4,092	0.02%
2024/01/30	0	0.00	2	39.35	39.15	-2	4,046	-0.05%
2024/01/26	0	0.00	7	39.09	39.10	-7	3,973	-0.18%
2024/01/25	6	38.88	2	38.90	39.10	4	3,965	0.10%
2024/01/24	2	38.95	3	39.08	38.75	-1	3,988	-0.03%
2024/01/23	19	39.40	37	39.39	39.25	-18	4,055	-0.44%
2024/01/22	4	38.86	12	38.22	38.90	-8	3,821	-0.21%
2024/01/18	1	36.70	0	0.00	36.65	1	3,636	0.03%
2024/01/15	0	0.00	1	37.80	37.80	-1	3,589	-0.03%
2024/01/12	11	37.74	2	37.70	37.50	9	3,603	0.25%
2024/01/11	1	37.60	0	0.00	37.75	1	3,588	0.03%
2024/01/08	1	37.50	8	37.21	36.80	-7	3,525	-0.20%
2024/01/05	12	38.61	7	38.39	37.90	5	3,492	0.14%
2024/01/04	15	37.86	13	37.78	37.70	2	3,289	0.06%
2024/01/03	2	36.60	3	36.70	36.60	-1	3,245	-0.03%
2024/01/02	1	37.15	0	0.00	37.15	1	3,258	0.03%
2023/12/28	1	37.95	0	0.00	38.10	1	3,290	0.03%
2023/12/27	2	37.60	0	0.00	37.55	2	3,215	0.06%
2023/12/26	2	37.65	0	0.00	38.10	2	3,178	0.06%
2023/12/25	2	36.40	0	0.00	36.35	2	3,057	0.07%
2023/12/21	2	36.75	0	0.00	36.75	2	3,078	0.06%
2023/12/19	1	37.10	1	37.70	36.70	0	3,112	0.00%
2023/12/18	11	37.78	1	38.10	37.70	10	3,100	0.32%
2023/12/15	1	37.30	0	0.00	36.70	1	3,006	0.03%
2023/12/13	2	38.14	3	38.05	37.85	-1	3,001	-0.03%
2023/12/12	11	38.08	9	38.36	38.30	2	2,954	0.07%
2023/12/11	1	37.15	0	0.00	37.20	1	2,857	0.03%
2023/12/05	7	37.77	12	37.85	37.50	-5	2,993	-0.17%
2023/12/04	3	37.58	6	37.95	37.45	-3	2,876	-0.10%
2023/11/30	0	0.00	1	35.75	35.75	-1	2,768	-0.04%
2023/11/28	1	35.40	0	0.00	35.95	1	2,813	0.04%
2023/11/27	0	0.00	1	35.90	35.65	-1	2,885	-0.03%
2023/11/22	7	35.93	2	35.95	36.25	5	2,984	0.17%
2023/11/21	1	35.45	0	0.00	35.35	1	3,013	0.03%
2023/11/20	1	35.55	1	35.55	35.55	0	3,125	0.00%
2023/11/15	4	33.83	0	0.00	33.85	4	3,332	0.12%
2023/11/14	0	0.00	1	33.30	33.55	-1	3,347	-0.03%
2023/11/13	0	0.00	1	33.10	32.90	-1	3,382	-0.03%
2023/11/10	2	32.40	0	0.00	32.40	2	3,401	0.06%
2023/11/09	4.1	32.85	0	0.00	32.70	4.1	3,407	0.12%
2023/11/07	0.1	33.70	0	0.00	33.55	0.1	3,426	0.00%
2023/11/03	0	0.00	1	34.40	34.40	-1	3,460	-0.03%
2023/11/02	5	35.02	2	34.88	35.20	3	3,453	0.09%
2023/11/01	2	33.50	0	0.00	33.55	2	3,421	0.06%
2023/10/31	2	36.35	1	36.50	35.35	1	3,439	0.03%
2023/10/26	0	34.50	0	0.00	34.50	0	3,640	0.00%
2023/10/20	1	34.30	0	0.00	34.45	1	3,901	0.03%
2023/10/17	2	35.25	1	35.60	35.05	1	4,076	0.02%
2023/10/16	2	35.80	0	0.00	35.70	2	4,173	0.05%
2023/10/13	1	36.60	0	0.00	36.60	1	4,423	0.02%
2023/10/12	2	36.65	0	0.00	36.60	2	4,866	0.04%
2023/10/11	7	36.68	0	0.00	36.55	7	5,312	0.13%
2023/09/25	1	39.40	11	39.54	39.50	-10	6,737	-0.15%
2023/09/22	1	38.80	0	0.00	38.95	1	6,826	0.01%
2023/09/21	0	0.00	1	38.40	37.85	-1	7,124	-0.01%
2023/09/18	0	39.50	7	39.80	39.80	-7	7,347	-0.10%
2023/09/15	8	39.44	0	0.00	39.45	8	7,414	0.11%
2023/09/14	11	40.55	40	40.13	40.15	-29	7,368	-0.39%
2023/09/13	1	38.45	0	0.00	39.00	1	7,292	0.01%
2023/09/12	2	38.15	7	37.58	38.15	-5	7,565	-0.07%
2023/09/11	9.1	36.90	1	36.35	36.35	8.1	7,454	0.11%
2023/09/08	6	37.70	4	37.65	37.50	2	7,452	0.03%
2023/09/07	2	38.80	1	38.95	38.40	1	7,462	0.01%
2023/09/06	0	0.00	0.2	38.90	38.95	-0.2	7,545	0.00%
2023/08/31	1	39.65	0	0.00	39.75	1	7,652	0.01%
2023/08/29	0	0.00	14	38.85	39.15	-14	7,653	-0.18%
2023/08/28	0	0.00	2	38.65	39.00	-2	7,756	-0.03%
2023/08/25	0	0.00	3	39.65	39.60	-3	7,848	-0.04%
2023/08/24	6	39.64	6	39.96	39.50	0	7,846	0.00%
2023/08/23	3	39.42	4	39.45	38.90	-1	7,822	-0.01%
2023/08/22	8	37.98	2	38.15	38.15	6	7,668	0.08%
2023/08/21	3	37.08	1	37.55	37.50	2	7,584	0.03%
2023/08/18	0.1	36.90	0	0.00	36.40	0.1	7,562	0.00%
2023/08/17	1	37.25	0	0.00	37.75	1	7,552	0.01%
2023/08/14	2	35.90	0	0.00	35.85	2	7,551	0.03%
2023/08/11	8.1	37.08	1	36.80	36.70	7.1	7,570	0.09%
2023/08/10	6	37.27	6	38.10	37.10	0	7,569	0.00%
2023/08/09	0	0.00	1	38.15	38.30	-1	7,534	-0.01%
2023/08/08	5	38.47	1	38.50	38.75	4	7,499	0.05%
2023/08/04	13.4	38.25	6	39.76	39.45	7.4	7,406	0.10%
2023/08/02	12	41.58	2	41.80	41.40	10	7,316	0.14%
2023/08/01	5	43.82	2	45.10	42.95	3	7,257	0.04%
2023/07/31	2	44.88	15	44.95	43.90	-13	7,147	-0.18%
2023/07/28	3	42.27	2	42.30	42.90	1	6,998	0.01%
2023/07/27	1	43.90	3	43.93	44.00	-2	6,954	-0.03%
2023/07/26	2	44.08	4	43.60	43.15	-2	6,918	-0.03%
2023/07/25	3	44.20	5	44.83	44.45	-2	6,865	-0.03%
2023/07/24	1	43.85	2	43.50	43.45	-1	6,799	-0.01%
2023/07/21	0	0.00	1	43.80	43.75	-1	6,754	-0.01%
2023/07/20	3	44.03	7	43.76	43.80	-4	6,735	-0.06%
2023/07/19	1	43.55	0	0.00	42.90	1	6,656	0.02%
2023/07/18	3	44.37	14	43.87	43.20	-11	6,669	-0.16%
2023/07/17	26	47.43	14	47.70	46.70	12	6,513	0.18%
2023/07/14	13	45.63	17	46.40	48.10	-4	6,141	-0.07%
2023/07/13	0	0.00	2.1	43.94	43.80	-2.1	5,831	-0.04%
2023/07/12	1	42.90	1	42.30	42.40	0	5,632	0.00%
2023/07/11	1	42.65	0	0.00	42.45	1	5,627	0.02%
2023/07/10	3	41.90	1	42.00	42.15	2	5,628	0.04%
2023/07/07	13.1	43.22	19	43.14	43.30	-5.9	5,529	-0.11%
2023/07/05	16	42.53	2	42.40	41.70	14	5,122	0.27%
2023/07/04	6	43.35	8.1	42.94	43.80	-2.1	5,009	-0.04%
2023/07/03	13	42.80	14	43.23	43.45	-1	4,859	-0.02%
2023/06/30	1	40.65	0	0.00	40.90	1	4,600	0.02%
2023/06/29	2	42.05	3	40.78	40.35	-1	4,503	-0.02%
2023/06/27	3	38.45	4	38.44	37.80	-1	4,011	-0.02%
2023/06/26	16	39.06	0	0.00	38.60	16	4,002	0.40%
2023/06/21	7	40.14	3	40.13	40.20	4	3,920	0.10%
2023/06/20	18	39.00	2	38.95	39.10	16	3,825	0.42%
2023/06/19	6	39.96	2	40.18	39.30	4	3,785	0.11%
2023/06/16	14	39.90	19	40.59	40.35	-5	3,656	-0.14%
2023/06/15	3	38.08	1	38.10	38.15	2	3,316	0.06%
2023/06/14	0	0.00	0.1	37.65	37.65	-0.1	3,311	0.00%
2023/06/12	1.1	37.93	2	37.80	36.80	-0.9	3,411	-0.03%
2023/06/09	13	38.80	2	38.80	38.85	11	3,394	0.32%
2023/06/08	0	0.00	7	37.44	37.20	-7	3,345	-0.21%
2023/06/07	1.1	37.85	1	37.70	38.10	0.1	3,377	0.00%
2023/06/06	2	38.10	3	37.93	38.05	-1	3,440	-0.03%
2023/06/05	1	39.47	2	39.20	38.70	-1	3,457	-0.03%
2023/06/02	2	38.90	6	39.08	38.90	-4	3,542	-0.11%
2023/06/01	4	38.83	7	38.84	38.95	-3	3,526	-0.09%
2023/05/31	3	38.50	4	38.50	38.50	-1	3,501	-0.03%
2023/05/30	0	0.00	6	37.56	37.45	-6	3,409	-0.18%
2023/05/29	11	37.18	1	37.40	37.30	10	3,404	0.29%
2023/05/25	2	36.08	1	35.95	36.00	1	3,393	0.03%
2023/05/24	1	36.10	1	36.25	36.20	0	3,385	0.00%
2023/05/23	2	36.58	0	0.00	36.65	2	3,383	0.06%
2023/05/22	0	0.00	12	36.81	36.60	-12	3,378	-0.36%
2023/05/19	2	36.17	2	36.60	36.10	0	3,385	0.00%
2023/05/18	2	36.18	1	36.45	36.15	1	3,364	0.03%
2023/05/17	3	35.65	3	36.80	35.95	0	3,315	0.00%
2023/05/16	2	35.20	1	35.35	35.30	1	3,253	0.03%
2023/05/11	1	34.80	0	0.00	33.95	1	3,232	0.03%
2023/05/10	4	34.83	0	0.00	34.80	4	3,205	0.12%
2023/05/09	0	0.00	2	34.65	34.60	-2	3,198	-0.06%
2023/05/08	6	35.43	7	35.50	35.15	-1	3,188	-0.03%
2023/05/05	2	34.93	1	35.50	35.00	1	3,182	0.03%
2023/05/04	3	34.65	0	0.00	34.45	3	3,184	0.09%
2023/05/03	14	34.67	0	0.00	34.40	14	3,188	0.44%
2023/05/02	1	36.05	0	0.00	35.85	1	3,168	0.03%
2023/04/28	0	0.00	8	35.25	35.40	-8	3,159	-0.25%
2023/04/27	3	34.73	0	0.00	35.30	3	3,143	0.10%
2023/04/26	3	34.70	1	34.80	35.05	2	3,130	0.06%
2023/04/25	0	0.00	10	35.00	34.80	-10	3,114	-0.32%
2023/04/21	4	36.15	1	36.25	35.65	3	3,081	0.10%
2023/04/20	4	39.46	6	39.22	39.30	-2	2,949	-0.07%
2023/04/19	3	38.50	0	0.00	38.85	3	2,840	0.11%
2023/04/18	4	38.21	9	38.76	38.40	-5	2,754	-0.18%
2023/04/14	0	0.00	1	37.80	36.70	-1	2,757	-0.04%
2023/04/13	3	36.77	41	36.75	36.90	-38	2,685	-1.41%
2023/04/12	3	36.75	0	0.00	36.75	3	2,618	0.11%
2023/04/11	2	36.10	0	0.00	36.20	2	2,554	0.08%
2023/04/10	3	35.85	3	36.00	36.00	0	2,528	0.00%
2023/04/07	2	35.25	5	35.40	35.35	-3	2,471	-0.12%
2023/04/06	40.1	35.50	0	0.00	35.55	40.1	2,405	1.67%
2023/03/31	0	0.00	2	34.70	34.85	-2	2,337	-0.09%
2023/03/29	0	0.00	4	34.58	34.45	-4	2,310	-0.17%
2023/03/27	3	34.85	0	0.00	34.95	3	2,300	0.13%
2023/03/24	0	0.00	3	34.62	34.55	-3	2,273	-0.13%
2023/03/16	1	33.90	1.1	34.19	33.55	-0.1	2,187	0.00%
2023/03/15	11	35.15	14	34.45	34.45	-3	2,153	-0.14%
2023/03/14	0	35.30	0	0.00	35.20	0	2,081	0.00%
2023/03/13	4	34.69	11	34.21	34.90	-7	2,036	-0.34%
2023/03/10	10	35.15	28	34.42	34.55	-18	1,991	-0.90%
2023/03/09	6	35.21	6	34.80	34.80	0	2,215	0.00%
2023/03/07	0	0.00	11	33.92	34.20	-11	2,337	-0.47%
2023/03/06	15	33.22	11	33.33	33.25	4	2,197	0.18%
2023/03/03	17	32.96	0	0.00	32.90	17	2,167	0.78%
2023/03/02	0	0.00	10	33.65	33.90	-10	2,099	-0.48%
2023/03/01	13	33.08	0	0.00	33.20	13	2,100	0.62%
2023/02/23	7	32.80	7	32.55	32.50	0	2,038	0.00%
2023/02/22	7	31.66	0.1	31.85	31.90	6.9	1,967	0.35%
2023/02/21	0	0.00	10	31.55	31.80	-10	1,991	-0.50%
2023/02/17	0	0.00	1	31.50	31.60	-1	2,014	-0.05%
2023/02/13	0	0.00	1	30.70	30.90	-1	2,120	-0.05%
2023/02/10	1	30.55	0	0.00	30.20	1	2,179	0.05%
2023/02/03	0	0.00	4	30.70	30.70	-4	2,217	-0.18%
2023/02/01	0	0.00	1	30.65	30.65	-1	2,234	-0.04%
2023/01/11	5	30.40	0	0.00	30.05	5	2,220	0.23%
2023/01/10	0	0.00	1	30.05	30.05	-1	2,191	-0.05%
2023/01/06	1	29.45	0	0.00	29.50	1	2,212	0.05%
2023/01/05	0	0.00	0.3	30.35	29.60	-0.3	2,244	-0.01%
2023/01/04	3	30.00	3	30.25	30.00	0	2,175	0.00%
2022/12/28	0	0.00	2	28.65	28.15	-2	2,262	-0.09%
2022/12/19	0.3	29.90	0	0.00	29.35	0.3	2,395	0.01%
2022/12/16	1	30.65	2	30.65	30.40	-1	2,407	-0.04%
2022/12/15	1	31.15	0	0.00	31.10	1	2,415	0.04%
2022/12/14	2	30.98	0	0.00	31.05	2	2,427	0.08%
2022/12/13	1	30.80	0	0.00	30.50	1	2,431	0.04%
2022/12/06	1	31.65	0	0.00	31.35	1	2,734	0.04%
2022/12/05	2	31.65	2	31.45	31.60	0	2,931	0.00%
2022/12/02	1	30.85	0	0.00	31.20	1	3,049	0.03%
2022/12/01	12	31.37	4	31.78	31.30	8	3,162	0.25%
2022/11/30	2	31.33	0	0.00	31.00	2	3,100	0.06%
2022/11/29	0.1	31.40	1	30.20	31.35	-0.9	3,044	-0.03%
2022/11/24	6	30.37	5	30.00	30.00	1	2,970	0.03%
2022/11/23	1	30.25	0	0.00	30.45	1	2,951	0.03%
2022/11/18	0	0.00	1	29.90	29.55	-1	2,945	-0.03%
2022/11/17	1	29.70	1	29.95	29.50	0	2,927	0.00%
2022/11/16	8	29.10	0	0.00	29.15	8	2,912	0.27%
2022/11/15	1	29.05	0	0.00	29.20	1	2,929	0.03%
2022/11/08	1	29.55	2	29.65	29.30	-1	2,906	-0.03%
2022/11/07	1	29.00	1	28.75	28.70	0	2,875	0.00%
2022/11/03	0	0.00	1	28.85	28.55	-1	3,002	-0.03%
2022/10/28	1	26.50	0	0.00	26.25	1	3,530	0.03%
2022/10/26	1	26.65	0	0.00	26.60	1	3,875	0.03%
2022/10/20	2	27.75	0	0.00	27.85	2	4,464	0.04%
2022/10/05	1	30.10	1	28.85	28.85	0	4,848	0.00%
2022/09/28	10	28.78	10	27.26	27.25	0	5,323	0.00%
2022/09/27	0	0.00	2	29.60	29.80	-2	5,399	-0.04%
2022/09/26	0	0.00	8	30.21	29.80	-8	5,417	-0.15%
2022/09/23	2	31.50	0	0.00	31.35	2	5,395	0.04%
2022/09/22	0	0.00	5	31.83	32.65	-5	5,376	-0.09%
2022/09/21	0	0.00	5	32.14	32.35	-5	5,353	-0.09%
2022/09/19	1	32.65	1	32.30	32.45	0	5,316	0.00%
2022/09/15	6	33.49	5	34.15	33.05	1	5,258	0.02%
2022/09/14	2	33.15	0	0.00	33.45	2	5,179	0.04%
2022/09/13	8	34.69	2	33.71	33.70	6	5,130	0.12%
2022/09/12	14	34.55	5	34.85	34.95	9	4,980	0.18%
2022/09/08	1	32.85	2	33.20	33.75	-1	4,786	-0.02%
2022/09/07	6	31.79	7	32.06	32.80	-1	4,637	-0.02%
2022/09/06	3	32.18	0	0.00	32.40	3	4,514	0.07%
2022/09/05	0	32.00	0	0.00	31.40	0	4,297	0.00%
2022/09/02	3	31.75	0	0.00	31.75	3	4,198	0.07%
2022/08/26	1	31.25	1	31.70	31.65	0	4,082	0.00%
2022/08/22	0	0.00	2	31.35	31.15	-2	3,985	-0.05%
2022/08/16	4	31.48	3	31.40	31.25	1	3,871	0.03%
2022/08/15	4	31.89	7	32.04	31.65	-3	3,838	-0.08%
2022/08/12	1	31.55	1	31.55	31.50	0	3,771	0.00%
2022/08/11	4	31.76	5	31.59	31.50	-1	3,739	-0.03%
2022/08/08	3	31.63	5	31.88	31.90	-2	3,537	-0.06%
2022/08/05	6	31.53	8	31.77	31.85	-2	3,446	-0.06%
2022/08/04	30	30.91	29	31.16	31.80	1	3,291	0.03%
2022/08/03	3	31.08	4	30.33	30.05	-1	3,016	-0.03%
2022/08/02	3	30.98	2	31.00	30.70	1	2,754	0.04%
2022/07/29	0	0.00	2	31.30	31.15	-2	2,578	-0.08%
2022/07/28	14	31.48	11	31.76	30.50	3	2,479	0.12%
2022/07/27	20	30.15	26	30.51	30.70	-6	2,216	-0.27%
2022/07/26	2	29.78	1	30.20	29.00	1	2,033	0.05%
2022/07/25	3	30.77	3	30.60	31.00	0	1,936	0.00%
2022/07/22	4	29.39	1	29.00	29.10	3	1,822	0.16%
2022/07/21	1	29.00	1	29.15	29.50	0	1,784	0.00%
2022/07/20	1	29.05	1	28.95	29.00	0	1,739	0.00%
2022/07/19	1	29.10	1	29.05	29.05	0	1,717	0.00%
2022/07/18	1	29.00	1	28.85	28.85	0	1,710	0.00%
2022/07/15	6	29.51	7	29.55	29.40	-1	1,697	-0.06%
2022/07/14	6	29.54	0	0.00	29.25	6	1,648	0.36%
2022/07/12	1	28.80	2	28.73	28.60	-1	1,534	-0.07%
2022/07/11	1	28.60	3	29.03	29.45	-2	1,512	-0.13%
2022/07/08	18	29.49	18	29.68	29.60	0	1,448	0.00%
2022/07/07	9	28.00	4	27.76	28.75	5	1,206	0.41%
2022/07/06	5	27.34	6	27.38	27.45	-1	1,001	-0.10%
2022/07/05	5	26.82	4	26.93	27.15	1	951	0.11%
2022/07/04	0	0.00	2	25.40	25.45	-2	830	-0.24%
2022/06/20	0	0.00	1	25.50	25.10	-1	1,057	-0.09%
2022/05/19	0	0.00	5	27.10	27.20	-5	1,602	-0.31%
2022/04/27	1	28.30	0	0.00	28.30	1	2,135	0.05%
2022/04/21	0	0.00	0.1	30.80	30.55	-0.1	2,136	0.00%
2022/04/20	0	30.55	0	0.00	30.35	0	2,122	0.00%
2022/04/15	0	29.30	0	0.00	28.85	0	2,136	0.00%
2022/04/14	0	30.00	0	0.00	29.75	0	2,200	0.00%
2022/04/13	0	29.85	0	29.60	29.90	0	2,227	0.00%
2022/04/12	0	30.15	0	0.00	29.65	0	2,259	0.00%
2022/04/07	0	0.00	1	30.55	30.55	-1	2,653	-0.04%
2022/03/29	11	31.95	0	0.00	31.60	11	2,934	0.37%
2022/03/25	13	32.71	16	32.73	32.50	-3	2,961	-0.10%
2022/03/23	0	0.00	0	32.25	31.70	0	2,920	0.00%
2022/03/22	2	31.80	0	0.00	32.20	2	3,022	0.07%
2022/03/18	1	31.85	21	31.66	32.00	-20	3,665	-0.55%
2022/03/17	8	30.90	2	31.10	30.90	6	3,827	0.16%
2022/03/15	0	0.00	5	30.15	30.10	-5	4,863	-0.10%
2022/03/11	0	0.00	2	30.25	30.25	-2	5,035	-0.04%
2022/03/09	25	28.25	23	28.40	28.60	2	5,058	0.04%
2022/03/07	0	0.00	1	29.10	29.05	-1	5,023	-0.02%
2022/02/21	1	32.35	1	32.40	32.25	0	5,542	0.00%
2022/02/18	1	32.90	0	0.00	32.90	1	6,165	0.02%
2022/02/14	0	0.00	0	31.10	30.60	0	6,091	0.00%
2022/02/11	0	31.75	0	31.50	31.35	0	6,101	0.00%
2022/02/10	0	31.20	0	0.00	31.50	0	6,149	0.00%
2022/02/09	14	31.69	4	32.00	32.10	10	6,165	0.16%
2022/02/08	0	32.03	0	0.00	32.40	0	6,235	0.00%
2022/02/07	0	0.00	10	31.30	31.75	-10	6,379	-0.16%
2022/01/26	0	30.12	0	0.00	30.10	0	6,411	0.00%
2022/01/25	0	0.00	1.4	30.35	29.65	-1.4	6,414	-0.02%
2022/01/20	10	31.55	0	0.00	31.70	10	6,512	0.15%
2022/01/19	0	0.00	0.1	30.99	31.00	-0.1	6,534	0.00%
2022/01/18	0	31.30	0	0.00	30.90	0	6,525	0.00%
2022/01/17	0	0.00	0	31.00	30.90	0	6,515	0.00%
2022/01/14	0	29.73	0	0.00	30.00	0	6,502	0.00%
2022/01/13	0	30.63	0	0.00	30.45	0	6,489	0.00%
2022/01/12	0	0.00	10	31.30	30.70	-10	6,483	-0.15%
2022/01/10	0	0.00	94	31.55	31.70	-94	6,450	-1.46%
2022/01/07	0	0.00	5	31.70	31.35	-5	6,437	-0.08%
2022/01/06	0	0.00	1	33.35	32.85	-1	6,349	-0.02%
2022/01/05	0	0.00	4	33.73	33.70	-4	6,319	-0.06%
2022/01/04	5	33.75	0	0.00	33.70	5	6,295	0.08%
2022/01/03	3	34.10	8.1	34.61	33.95	-5.1	6,221	-0.08%
2021/12/29	1.1	33.94	0	0.00	34.15	1.1	5,873	0.02%
2021/12/27	0	0.00	2	33.48	33.30	-2	5,681	-0.04%
2021/12/24	11	33.27	2.1	33.11	33.40	8.9	5,642	0.16%
2021/12/21	0	32.75	0	0.00	32.80	0	5,534	0.00%
2021/12/20	0	32.80	0.1	33.10	32.70	-0.1	5,506	0.00%
2021/12/17	0	0.00	2	33.00	32.65	-2	5,463	-0.04%
2021/12/16	0	33.63	7	34.10	33.85	-7	5,397	-0.13%
2021/12/15	3.1	33.49	0	33.30	34.15	3.1	5,268	0.06%
2021/12/14	11	34.90	15.2	34.94	34.10	-4.2	5,100	-0.08%
2021/12/13	12.2	33.41	11	33.21	33.65	1.2	4,555	0.03%
2021/12/10	24	33.67	35	33.51	33.80	-11	4,308	-0.26%
2021/12/09	19	32.88	23	32.91	32.20	-4	3,779	-0.11%
2021/12/08	4	30.40	1	30.10	30.30	3	3,217	0.09%
2021/12/07	1	30.20	5	29.66	30.15	-4	3,141	-0.13%
2021/12/03	1	29.35	1	29.20	29.35	0	3,026	0.00%
2021/12/02	0	0.00	1	29.10	29.05	-1	2,971	-0.03%
2021/12/01	0	0.00	0	28.65	28.85	0	2,974	0.00%
2021/11/30	0	29.10	0	0.00	29.20	0	2,973	0.00%
2021/11/29	2	28.60	2.1	27.51	28.45	-0.1	2,967	0.00%
2021/11/26	0	28.80	0	0.00	28.30	0	2,911	0.00%
2021/11/25	1	29.70	0	0.00	29.55	1	2,874	0.04%
2021/11/23	0	30.00	2	30.23	29.80	-2	2,797	-0.07%
2021/11/22	2	31.13	5	30.85	30.85	-3	2,729	-0.11%
2021/11/19	11	29.96	0	0.00	29.80	11	2,587	0.43%
2021/11/18	8	31.88	1	30.40	30.10	7	2,517	0.28%
2021/11/17	11	31.58	15.3	31.99	32.05	-4.3	2,279	-0.19%
2021/11/16	7	29.14	1	28.60	29.15	6	1,627	0.37%
2021/11/15	20	28.10	0	0.00	28.05	20	1,549	1.29%
2021/11/08	4	28.45	0	0.00	28.10	4	1,384	0.29%
2021/11/04	4	28.03	1	28.45	28.60	3	1,244	0.24%
2021/11/03	10	27.10	0	0.00	27.00	10	1,077	0.93%
2021/11/02	30	27.25	0	0.00	26.50	30	1,010	2.97%
2021/11/01	42	27.28	0	0.00	27.25	42	1,004	4.18%
2021/10/28	3	28.65	3	28.45	27.80	0	1,020	0.00%
2021/10/15	0	0.00	5	25.55	25.60	-5	957	-0.52%
2021/09/16	0	0.00	1	24.25	24.20	-1	1,505	-0.07%
2021/09/01	0	0.00	1	26.60	26.65	-1	1,617	-0.06%
2021/08/30	0	0.00	2	26.30	26.20	-2	1,628	-0.12%
2021/08/23	1	26.35	0	0.00	26.35	1	1,723	0.06%
2021/08/20	3	24.97	3	24.95	25.30	0	1,726	0.00%
2021/08/19	0	0.00	2	25.10	25.20	-2	1,731	-0.12%
2021/08/16	2	24.70	20	24.79	24.75	-18	1,743	-1.03%
2021/08/12	1.1	25.93	0	0.00	26.00	1.1	1,764	0.06%
2021/08/04	0	0.00	2	27.25	27.10	-2	2,029	-0.10%
2021/07/30	2	28.18	5	28.15	28.10	-3	2,097	-0.14%
2021/07/22	0	0.00	1	29.15	29.15	-1	2,612	-0.04%
2021/07/21	1	28.50	2	29.15	28.55	-1	2,639	-0.04%
2021/07/19	2	30.45	0.1	30.30	30.35	1.9	2,734	0.07%
2021/07/16	20	30.85	0	0.00	31.15	20	2,821	0.71%
2021/07/15	0	0.00	2	31.20	31.65	-2	2,783	-0.07%
2021/07/13	10	29.08	11	28.94	28.45	-1	2,645	-0.04%
2021/07/12	1.1	28.00	0	0.00	28.25	1.1	2,644	0.04%
2021/06/24	0	0.00	1	29.15	29.15	-1	3,814	-0.03%
2021/06/17	0.1	28.95	5	28.81	28.95	-5	4,029	-0.12%
2021/06/11	0	0.00	5	28.70	28.20	-5	4,152	-0.12%
2021/06/09	0	0.00	5	27.65	27.85	-5	4,401	-0.11%
2021/06/08	5	28.05	0	0.00	27.80	5	4,545	0.11%
2021/06/04	5	28.40	0	0.00	28.10	5	4,585	0.11%
2021/06/02	0	0.00	1	29.05	28.95	-1	4,700	-0.02%
2021/06/01	0	0.00	4	28.40	28.55	-4	4,748	-0.08%
2021/05/31	4	27.90	0	0.00	27.85	4	4,842	0.08%
2021/05/20	16	26.37	1	26.10	25.85	15	5,109	0.29%
2021/05/19	1	26.55	0	0.00	26.35	1	5,202	0.02%
2021/05/17	5	24.55	5	24.10	24.00	0	5,247	0.00%
2021/05/13	0	0.00	1	24.30	26.60	-1	5,244	-0.02%
2021/05/12	5	25.20	0	0.00	25.75	5	5,242	0.10%
2021/05/11	0	0.00	1	28.55	27.95	-1	5,185	-0.02%
2021/05/07	2	30.15	3	30.17	30.40	-1	5,503	-0.02%
2021/05/06	5	29.20	1	29.20	29.20	4	5,584	0.07%
2021/05/05	9	30.72	9	30.68	30.10	0	5,533	0.00%
2021/05/04	4	31.35	0.1	31.45	31.35	4	5,519	0.07%
2021/05/03	4	35.11	7	35.40	34.40	-3	5,475	-0.05%
2021/04/29	4	34.36	2	34.90	35.00	2	5,422	0.04%
2021/04/28	5	33.50	0	0.00	33.50	5	5,378	0.09%
2021/04/26	0	0.00	1	33.50	33.65	-1	5,573	-0.02%
2021/04/23	4	33.21	0	0.00	33.15	4	5,667	0.07%
2021/04/22	3.1	35.04	3	35.08	34.00	0.1	6,057	0.00%
2021/04/21	1	36.00	0	0.00	35.80	1	6,051	0.02%
2021/04/19	3	36.08	0	0.00	36.05	3	6,325	0.05%
2021/04/16	0	0.00	1	36.05	36.05	-1	6,462	-0.02%
2021/04/14	4	35.08	16	36.10	35.80	-12	7,531	-0.16%
2021/04/13	6	36.63	0	0.00	37.00	6	8,203	0.07%
2021/04/12	15	37.70	9	37.92	37.50	6	8,310	0.07%
2021/04/09	10	37.15	17	38.35	38.40	-7	8,231	-0.09%
2021/04/08	5	36.50	0	0.00	36.40	5	7,937	0.06%
2021/04/07	2	36.13	1	36.20	36.20	1	7,935	0.01%
2021/04/06	5	36.77	5	36.65	36.55	0	7,930	0.00%
2021/04/01	5	37.28	0	0.00	37.05	5	7,991	0.06%
2021/03/31	6	36.90	22	37.13	37.35	-16	8,083	-0.20%
2021/03/29	2	36.40	0	0.00	36.55	2	7,920	0.03%
2021/03/26	1	35.45	0	0.00	35.65	1	7,902	0.01%
2021/03/24	0	0.00	2	35.60	35.40	-2	7,958	-0.03%
2021/03/23	6	35.40	1	35.30	35.25	5	7,951	0.06%
2021/03/22	2	35.20	1	35.15	35.10	1	7,902	0.01%
2021/03/19	6	36.18	0	0.00	36.15	6	7,840	0.08%
2021/03/18	1	36.25	1	36.20	36.30	0	7,777	0.00%
2021/03/17	10	36.16	0	0.00	36.10	10	7,825	0.13%
2021/03/16	11	36.79	2	36.90	36.65	9	7,828	0.11%
2021/03/15	12.1	37.34	5	37.60	37.55	7.1	7,805	0.09%
2021/03/11	1	35.45	0	0.00	35.75	1	7,661	0.01%
2021/03/10	1	35.85	1	35.35	35.35	0	8,028	0.00%
2021/03/04	0	0.00	2	35.80	35.05	-2	8,421	-0.02%
2021/03/03	0	34.20	0	0.00	34.40	0	8,429	0.00%
2021/03/02	0	0.00	3	34.10	34.10	-3	8,460	-0.04%
2021/02/25	1	35.10	2	34.90	34.85	-1	8,467	-0.01%
2021/02/23	0	0.00	1	35.80	36.15	-1	8,489	-0.01%
2021/02/19	6	35.10	3	35.12	35.40	3	8,515	0.04%
2021/02/18	3	33.97	4	33.98	34.15	-1	8,429	-0.01%
2021/02/17	1	33.60	10	33.13	33.30	-9	8,402	-0.11%
2021/02/05	10	33.02	1	33.40	32.70	9	8,366	0.11%
2021/02/03	6	33.32	0	0.00	32.95	6	8,460	0.07%
2021/02/02	3	33.55	0	0.00	33.60	3	8,410	0.04%
2021/02/01	2	33.65	1	33.35	33.50	1	8,381	0.01%
2021/01/29	6	36.23	9	35.06	34.55	-3	8,314	-0.04%
2021/01/28	1	34.30	1	35.55	36.00	0	7,984	0.00%
2021/01/27	0	0.00	2	35.23	35.30	-2	7,890	-0.03%
2021/01/26	3	34.88	1	34.65	34.65	2	7,871	0.03%
2021/01/25	1	35.30	0	0.00	35.35	1	7,835	0.01%
2021/01/22	2	35.25	3	34.55	35.15	-1	7,803	-0.01%
2021/01/21	1	36.70	9	34.87	34.75	-8	7,725	-0.10%
2021/01/20	1	36.70	0	0.00	35.75	1	7,618	0.01%
2021/01/19	1	37.65	2	37.65	37.45	-1	7,470	-0.01%
2021/01/18	2	37.93	7	37.86	38.50	-5	7,344	-0.07%
2021/01/15	5	39.69	4	40.39	38.60	1	7,192	0.01%
2021/01/14	5	38.52	0	0.00	38.35	5	6,717	0.07%
2021/01/13	5	37.67	0	0.00	37.80	5	6,604	0.08%
2021/01/12	3	37.93	3	36.83	37.50	0	6,500	0.00%
2021/01/11	0	0.00	22	39.38	38.95	-22	6,249	-0.35%
2021/01/08	4	38.35	0	0.00	38.50	4	6,084	0.07%
2021/01/07	40.1	39.21	240	39.89	39.50	-200	5,851	-3.42%	大賣/鉅額交易
2021/01/06	42	38.53	37	38.49	38.90	5	4,966	0.10%
2021/01/05	3	33.18	4	35.40	35.40	-1	4,261	-0.02%
2021/01/04	18	31.62	30	32.02	32.20	-12	4,058	-0.30%
2020/12/31	2	31.20	0	0.00	31.25	2	3,979	0.05%
2020/12/30	3	31.43	25	31.43	31.15	-22	4,017	-0.55%
2020/12/29	2	31.80	3	32.00	31.45	-1	3,984	-0.03%
2020/12/28	5	31.70	0	0.00	31.65	5	3,921	0.13%
2020/12/25	26	31.92	6	31.82	32.10	20	3,840	0.52%
2020/12/24	0	0.00	20	30.15	30.25	-20	3,615	-0.55%
2020/12/23	20	29.70	0	0.00	29.85	20	3,619	0.55%
2020/12/21	15	31.30	10	30.40	31.05	5	3,613	0.14%
2020/12/18	10	29.85	6	30.06	30.05	4	3,516	0.11%
2020/12/17	6	29.45	0	0.00	29.55	6	3,493	0.17%
2020/12/16	0	0.00	1	30.10	29.70	-1	3,492	-0.03%
2020/12/15	1	29.80	0	0.00	29.25	1	3,498	0.03%
2020/12/10	0	0.00	20	30.55	31.00	-20	3,425	-0.58%
2020/12/09	0	0.00	5	31.00	31.30	-5	3,412	-0.15%
2020/12/08	2	31.70	0	0.00	31.35	2	3,446	0.06%
2020/12/07	1	32.00	12	31.44	31.30	-11	3,704	-0.30%
2020/12/04	7	32.47	13	32.42	32.25	-6	3,666	-0.16%
2020/12/03	40	30.61	17.2	30.10	32.00	22.9	3,305	0.69%
2020/12/02	1	29.10	0	0.00	29.10	1	3,022	0.03%
2020/12/01	16	29.16	0	0.00	29.00	16	3,036	0.53%
2020/11/30	10	30.00	1	29.65	29.25	9	3,099	0.29%
2020/11/24	10	28.35	10	28.85	28.40	0	2,796	0.00%
2020/11/20	0	0.00	10	28.46	28.35	-10	2,726	-0.37%
2020/11/19	0	0.00	5	27.65	28.00	-5	2,723	-0.18%
2020/11/11	1	27.35	1	27.05	26.75	0	2,900	0.00%
2020/11/06	0	0.00	1	26.10	26.05	-1	2,897	-0.03%
2020/11/03	0	0.00	1	26.80	26.55	-1	2,989	-0.03%
2020/11/02	1	26.10	0	0.00	26.00	1	3,009	0.03%
2020/10/30	5	25.90	10	25.85	25.80	-5	3,074	-0.16%
2020/10/22	0	0.00	1	27.50	27.15	-1	3,330	-0.03%
2020/10/16	0	0.00	10	26.90	26.90	-10	3,616	-0.28%
2020/10/14	10	27.75	0	0.00	27.70	10	3,709	0.27%
2020/10/13	1	27.30	10	27.75	27.75	-9	3,747	-0.24%
2020/10/12	0	0.00	1	26.95	27.15	-1	3,735	-0.03%
2020/10/08	10	27.55	0	0.00	27.20	10	3,744	0.27%
2020/10/07	20	28.05	0	0.00	27.45	20	3,762	0.53%
2020/09/25	23	25.49	0	0.00	25.05	23	3,973	0.58%
2020/09/24	17	26.45	37	26.40	26.00	-20	3,953	-0.51%
2020/09/22	0	0.00	3	27.30	27.25	-3	3,948	-0.08%
2020/09/21	1	28.00	11	27.90	27.80	-10	3,932	-0.25%
2020/09/18	0	0.00	20	28.14	27.75	-20	3,937	-0.51%
2020/09/11	0	0.00	30	29.49	28.40	-30	4,226	-0.71%
2020/09/10	18	29.94	52	29.56	29.25	-34	4,185	-0.81%
2020/09/08	1	28.00	0	0.00	27.85	1	3,905	0.03%
2020/09/07	6	29.20	7	28.42	28.30	-1	3,934	-0.03%
2020/09/01	5	27.50	1	27.80	27.40	4	3,877	0.10%
2020/08/28	1	28.65	0	0.00	28.15	1	4,068	0.02%
2020/08/27	0	0.00	15	28.15	28.25	-15	4,073	-0.37%
2020/08/25	36	29.24	3	28.25	28.50	33	4,116	0.80%
2020/08/24	45	28.16	0	0.00	28.15	45	4,052	1.11%
2020/08/20	54	27.12	43	26.85	26.95	11	4,065	0.27%
2020/08/19	1	29.25	0	0.00	29.70	1	4,001	0.02%
2020/08/13	11	26.89	3	27.12	27.40	8	4,138	0.19%
2020/08/12	31	26.08	3	26.82	26.85	28	4,120	0.68%
2020/08/11	14	26.11	4	26.85	25.95	10	4,113	0.24%
2020/08/10	0	0.00	1	26.60	26.50	-1	4,077	-0.02%
2020/08/06	20	26.13	2	26.13	26.40	18	4,173	0.43%
2020/08/05	31	26.31	31	26.31	26.35	0	4,248	0.00%
2020/08/04	1	25.65	1	25.80	25.15	0	4,308	0.00%
2020/08/03	0	0.00	1	24.85	24.90	-1	4,481	-0.02%
2020/07/31	2	24.45	1	24.45	24.90	1	4,931	0.02%
2020/07/30	2	24.58	1	24.15	24.65	1	5,638	0.02%
2020/07/29	5	23.15	0	0.00	23.10	5	5,731	0.09%
2020/07/28	10	22.90	0	0.00	23.95	10	5,766	0.17%
2020/07/27	31	24.11	0	0.00	23.85	31	5,755	0.54%
2020/07/24	22	26.51	6	26.29	25.65	16	5,772	0.28%
2020/07/23	1	27.70	0	0.00	27.75	1	5,707	0.02%
2020/07/21	3	27.78	0	0.00	27.75	3	5,658	0.05%
2020/07/20	3	27.88	0	0.00	27.75	3	5,633	0.05%
2020/07/16	1	28.15	4	28.20	28.15	-3	5,662	-0.05%
2020/07/15	2	28.18	1	28.20	28.15	1	5,678	0.02%
2020/07/14	1	27.95	10	28.15	28.00	-9	5,734	-0.16%
2020/07/13	2	27.88	20	27.80	27.95	-18	5,748	-0.31%
2020/07/10	2	28.20	0	0.00	28.05	2	5,829	0.03%
2020/07/09	2	28.45	4	28.50	28.45	-2	6,117	-0.03%
2020/07/08	0	0.00	2	27.80	27.75	-2	6,186	-0.03%
2020/07/07	0	0.00	1	27.95	27.75	-1	6,179	-0.02%
2020/07/06	0	0.00	1	27.95	27.95	-1	6,177	-0.02%
2020/07/03	0	0.00	1	27.75	27.70	-1	6,162	-0.02%
2020/07/01	0	0.00	1	27.75	27.65	-1	6,175	-0.02%
2020/06/30	0	0.00	1	27.45	27.40	-1	6,150	-0.02%
2020/06/23	0	0.00	31	27.25	27.20	-31	6,216	-0.50%
2020/06/22	1	26.10	0	0.00	26.05	1	6,132	0.02%
2020/06/18	8	27.20	0	0.00	27.20	8	6,036	0.13%
2020/06/17	1	27.25	0	0.00	27.40	1	5,984	0.02%
2020/06/16	0	0.00	1	27.40	27.30	-1	6,004	-0.02%
2020/06/15	1	27.30	0	0.00	27.20	1	6,003	0.02%
2020/06/12	3	26.92	0	0.00	27.00	3	6,006	0.05%
2020/06/11	6	27.12	1	27.50	27.05	5	6,006	0.08%
2020/06/10	1	27.45	1	27.45	27.45	0	5,972	0.00%
2020/06/09	1	27.30	1	27.30	27.30	0	6,009	0.00%
2020/06/08	2	27.28	0	0.00	27.25	2	6,019	0.03%
2020/06/05	1	26.95	1	27.25	27.05	0	6,044	0.00%
2020/06/04	2	26.60	0	0.00	26.60	2	5,891	0.03%
2020/06/02	0	0.00	2	26.60	26.60	-2	5,841	-0.03%
2020/06/01	0	0.00	2	26.60	26.60	-2	5,804	-0.03%
2020/05/28	0	0.00	12	26.71	26.60	-12	5,772	-0.21%
2020/05/27	2	26.60	0	0.00	26.65	2	5,753	0.03%
2020/05/26	1	26.65	0	0.00	26.65	1	5,740	0.02%
2020/05/25	1	26.80	2	26.75	26.70	-1	5,704	-0.02%
2020/05/21	12	27.01	1	26.95	26.90	11	5,642	0.19%
2020/05/20	3	26.13	0	0.00	26.20	3	5,379	0.06%
2020/05/15	2	25.95	0	0.00	26.00	2	5,271	0.04%
2020/05/14	0	0.00	1	26.10	26.00	-1	5,242	-0.02%
2020/05/13	0	0.00	9	26.15	26.10	-9	5,201	-0.17%
2020/05/12	3	25.93	0	0.00	26.05	3	5,256	0.06%
2020/05/11	7	26.18	0	0.00	26.15	7	5,182	0.14%
2020/05/08	16	26.64	7	26.38	26.25	9	5,091	0.18%
2020/05/07	77	26.68	11	26.49	26.65	66	4,876	1.35%
2020/05/06	30	26.21	83	25.85	25.30	-53	4,417	-1.20%
2020/04/29	6	21.98	6	22.31	22.35	0	3,509	0.00%
2020/04/28	1	21.65	1	21.65	21.95	0	3,447	0.00%
2020/04/27	0	0.00	40	21.18	21.15	-40	3,460	-1.16%
2020/04/24	5	21.01	5	20.95	20.90	0	3,425	0.00%
2020/04/23	0	0.00	5	20.88	20.95	-5	3,409	-0.15%
2020/04/22	7	20.44	25	20.39	20.80	-18	3,387	-0.53%
2020/04/21	13	20.83	0	0.00	20.20	13	3,324	0.39%
2020/04/17	11	20.99	13	21.14	20.55	-2	3,240	-0.06%
2020/04/16	23	20.99	11	20.94	20.85	12	3,157	0.38%
2020/04/15	24	20.83	7	20.91	20.90	17	3,105	0.55%
2020/04/14	3	21.05	14	20.94	21.05	-11	2,969	-0.37%
2020/04/13	1	19.95	1	20.00	20.00	0	2,621	0.00%
2020/04/09	0	0.00	2	17.95	18.10	-2	2,462	-0.08%
2020/04/08	2	17.80	0	0.00	17.95	2	2,440	0.08%
2020/04/06	16	16.75	0	0.00	16.95	16	2,395	0.67%
2020/04/01	0	0.00	2	16.50	16.70	-2	2,396	-0.08%
2020/03/31	4	16.49	3	16.40	16.60	1	2,400	0.04%
2020/03/26	1	15.70	1	15.90	16.05	0	2,299	0.00%
2020/03/25	16	15.65	15	15.76	15.55	1	2,271	0.04%
2020/03/23	22	14.57	0	0.00	14.50	22	2,264	0.97%
2020/03/20	1	14.95	0	0.00	15.40	1	2,274	0.04%
2020/03/17	2	16.80	0	0.00	16.00	2	2,311	0.09%
2020/03/13	10	17.70	0	0.00	17.80	10	2,241	0.45%
2020/03/09	1	20.50	0	0.00	20.30	1	2,086	0.05%
2020/03/06	1	21.15	0	0.00	21.20	1	2,060	0.05%
2020/03/04	3	21.20	0	0.00	21.20	3	2,081	0.14%
2020/03/03	0	0.00	3	21.60	21.40	-3	2,083	-0.14%
2020/03/02	0	0.00	13	21.00	21.00	-13	2,076	-0.63%
2020/02/27	3	21.20	0	0.00	21.20	3	2,061	0.15%
2020/02/26	0	0.00	3	21.80	21.80	-3	2,046	-0.15%
2020/02/25	4	21.09	10	21.45	21.80	-6	2,030	-0.30%
2020/02/24	1	21.65	1	21.75	21.65	0	2,006	0.00%
2020/02/20	2	21.95	0	0.00	21.90	2	1,994	0.10%
2020/02/18	2	21.85	0	0.00	21.90	2	1,992	0.10%
2020/02/13	2	21.83	4	22.00	21.85	-2	1,991	-0.10%
2020/02/12	0	0.00	1	21.05	21.20	-1	1,884	-0.05%
2020/02/04	8	20.20	1	20.10	20.30	7	1,947	0.36%
2020/01/30	3	21.15	0	0.00	20.45	3	1,925	0.16%
2020/01/13	0	0.00	3	22.60	22.50	-3	1,977	-0.15%
2020/01/10	0	0.00	10	22.10	22.10	-10	2,115	-0.47%
2020/01/07	3	22.20	0	0.00	22.20	3	2,277	0.13%
2020/01/06	15	22.43	0	0.00	22.45	15	2,302	0.65%
2019/12/27	0	0.00	2	23.95	23.70	-2	2,330	-0.09%
2019/12/26	10	23.45	21	23.70	23.70	-11	2,326	-0.47%
2019/12/23	10	23.55	1	23.65	23.35	9	2,359	0.38%
2019/12/20	4	23.48	2	23.80	23.45	2	2,375	0.08%
2019/12/19	5	23.84	11	24.08	23.55	-6	2,383	-0.25%
2019/12/18	20	23.50	1	23.65	23.60	19	2,351	0.81%
2019/12/16	0	0.00	1	23.40	23.40	-1	2,458	-0.04%
2019/12/13	2	23.13	14	24.20	23.00	-12	2,504	-0.48%
2019/12/11	0	0.00	3	22.85	22.90	-3	2,415	-0.12%
2019/12/10	3	22.35	0	0.00	22.30	3	2,400	0.12%
2019/12/09	0	0.00	3	22.70	22.50	-3	2,419	-0.12%
2019/12/04	3	21.73	0	0.00	21.70	3	2,521	0.12%
2019/12/02	1	22.15	0	0.00	21.75	1	2,703	0.04%
2019/11/22	0	0.00	5	22.75	22.70	-5	3,350	-0.15%
2019/11/14	20	22.95	0	0.00	22.85	20	3,709	0.54%
2019/11/05	2	23.03	0	0.00	23.10	2	4,537	0.04%
2019/11/04	0	0.00	4	22.35	22.45	-4	4,550	-0.09%
2019/11/01	5	22.20	0	0.00	22.20	5	4,580	0.11%
2019/10/31	11	22.63	0	0.00	22.50	11	4,626	0.24%
2019/10/23	10	24.10	0	0.00	23.95	10	5,511	0.18%
2019/10/21	3	24.00	1	24.05	23.95	2	5,553	0.04%
2019/10/18	0	0.00	6	24.77	24.50	-6	5,544	-0.11%
2019/10/17	4	24.16	1	24.25	24.20	3	5,441	0.06%
2019/10/16	0	0.00	14	24.27	24.40	-14	5,427	-0.26%
2019/10/15	3	23.27	1	23.40	23.40	2	5,354	0.04%
2019/10/07	1	24.00	0	0.00	24.00	1	5,413	0.02%
2019/10/02	0	0.00	1	23.70	23.65	-1	5,381	-0.02%
2019/09/27	1	23.50	0	0.00	23.50	1	5,363	0.02%
2019/09/25	1	24.00	0	0.00	23.75	1	5,326	0.02%
2019/09/24	10	24.15	3	24.20	24.10	7	5,320	0.13%
2019/09/23	0	0.00	12	24.45	24.40	-12	5,308	-0.23%
2019/09/20	12	24.17	0	0.00	24.35	12	5,316	0.23%
2019/09/19	2	24.25	0	0.00	24.15	2	5,254	0.04%
2019/09/17	2	24.95	10	24.85	25.15	-8	5,087	-0.16%
2019/09/12	0	0.00	11	24.75	24.85	-11	5,010	-0.22%
2019/09/09	0	0.00	10	24.65	24.65	-10	4,934	-0.20%
2019/09/06	1	24.60	0	0.00	24.60	1	4,866	0.02%
2019/09/05	0	0.00	45	24.90	25.05	-45	4,808	-0.94%
2019/09/04	11	24.31	0	0.00	24.30	11	4,680	0.24%
2019/09/02	10	24.60	0	0.00	24.65	10	4,630	0.22%
2019/08/30	16	24.72	10	24.99	24.50	6	4,591	0.13%
2019/08/29	16	24.49	0	0.00	24.50	16	4,523	0.35%
2019/08/28	14	25.20	18	24.55	24.80	-4	4,445	-0.09%
2019/08/27	3	24.55	57	24.91	25.00	-54	4,189	-1.29%
2019/08/26	0	0.00	1	23.70	23.65	-1	4,022	-0.02%
2019/08/23	8	24.27	0	0.00	24.15	8	4,017	0.20%
2019/08/22	5	24.37	10	24.60	24.30	-5	3,947	-0.13%
2019/08/21	21	23.76	20	24.00	23.90	1	3,842	0.03%
2019/08/20	12	23.85	0	0.00	23.75	12	3,787	0.32%
2019/08/19	10	24.15	22	24.09	23.95	-12	3,732	-0.32%
2019/08/16	10	23.90	0	0.00	24.00	10	3,679	0.27%
2019/08/15	0	0.00	24	23.64	23.90	-24	3,581	-0.67%
2019/08/14	7	23.51	7	23.66	23.45	0	3,496	0.00%
2019/08/13	53	23.47	21	23.78	23.25	32	3,417	0.94%
2019/08/12	52	24.97	3	24.88	24.40	49	3,258	1.50%
2019/08/08	0	0.00	4	23.79	23.95	-4	3,059	-0.13%
2019/08/06	3	21.40	8	22.11	22.70	-5	2,778	-0.18%
2019/08/05	0	0.00	3	22.75	22.65	-3	2,760	-0.11%
2019/08/02	2	22.45	5	22.60	22.50	-3	2,744	-0.11%
2019/08/01	1	22.70	17	22.82	22.90	-16	2,708	-0.59%
2019/07/30	3	22.97	2	22.50	22.60	1	2,631	0.04%
2019/07/29	2	22.70	3	22.87	22.95	-1	2,515	-0.04%
2019/07/26	4	22.35	3	22.45	22.40	1	2,410	0.04%
2019/07/25	0	0.00	1	22.10	21.90	-1	2,313	-0.04%
2019/07/15	0	0.00	1	20.45	20.90	-1	2,164	-0.05%
2019/07/04	5	19.90	0	0.00	19.85	5	2,236	0.22%
2019/07/03	1	19.95	0	0.00	19.80	1	2,256	0.04%
2019/06/25	0	0.00	1	19.70	19.50	-1	2,351	-0.04%
2019/06/20	0	0.00	2	19.50	19.50	-2	2,380	-0.08%
2019/06/19	2	19.25	0	0.00	19.35	2	2,496	0.08%
2019/06/17	0	0.00	2	19.40	19.25	-2	2,859	-0.07%
2019/06/06	0	0.00	1	19.10	18.90	-1	3,079	-0.03%
2019/05/31	2	19.20	0	0.00	19.20	2	3,120	0.06%
2019/05/30	0	0.00	5	18.79	18.85	-5	3,105	-0.16%
2019/05/23	5	17.65	0	0.00	17.65	5	3,400	0.15%
2019/05/21	1	17.70	5	17.74	17.90	-4	3,532	-0.11%
2019/05/20	1	17.70	0	0.00	17.70	1	3,548	0.03%
2019/05/15	0	0.00	5	18.30	18.20	-5	3,561	-0.14%
2019/05/13	5	18.00	0	0.00	18.00	5	3,545	0.14%
2019/05/09	10	19.48	0	0.00	19.10	10	3,511	0.28%
2019/05/07	1	20.00	0	0.00	19.95	1	3,448	0.03%
2019/05/06	0	0.00	6	19.98	19.90	-6	3,432	-0.17%
2019/05/03	4	20.65	0	0.00	20.65	4	3,372	0.12%
2019/04/30	1	19.95	0	0.00	19.95	1	3,251	0.03%
2019/04/26	0	0.00	5	20.70	20.35	-5	3,205	-0.16%
2019/04/25	3	20.87	0	0.00	20.55	3	3,170	0.09%
2019/04/24	0	0.00	4	20.13	19.95	-4	3,089	-0.13%
2019/04/23	4	19.80	0	0.00	19.90	4	3,293	0.12%
2019/04/22	2	20.00	4	20.10	20.00	-2	3,424	-0.06%
2019/04/19	6	19.65	0	0.00	19.70	6	3,462	0.17%
2019/04/18	2	19.75	10	19.78	19.60	-8	3,514	-0.23%
2019/04/16	0	0.00	2	19.95	19.95	-2	3,671	-0.05%
2019/04/12	2	19.70	0	0.00	19.70	2	3,699	0.05%
2019/04/10	0	0.00	1	20.20	20.15	-1	3,670	-0.03%
2019/04/01	0	0.00	4	20.08	20.00	-4	3,629	-0.11%
2019/03/27	2	19.80	2	20.00	19.80	0	3,640	0.00%
2019/03/26	4	19.83	0	0.00	19.85	4	3,639	0.11%
2019/03/22	0	0.00	11	19.71	19.90	-11	3,661	-0.30%
2019/03/21	3	20.83	1	20.95	20.60	2	3,556	0.06%
2019/03/20	4	20.30	2	20.00	20.60	2	3,315	0.06%
2019/03/19	0	0.00	2	19.75	19.85	-2	3,244	-0.06%
2019/03/18	5	19.63	4	19.75	19.75	1	3,269	0.03%
2019/03/14	2	19.25	2	19.55	19.10	0	3,246	0.00%
2019/03/13	3	19.50	1	19.80	19.35	2	3,285	0.06%
2019/03/12	8	19.69	1	19.80	19.65	7	3,308	0.21%
2019/03/11	1	19.40	0	0.00	19.55	1	3,307	0.03%
2019/03/08	1	19.10	0	0.00	19.45	1	3,360	0.03%
2019/03/05	0	0.00	1	19.60	19.30	-1	3,564	-0.03%
2019/02/25	6	19.43	0	0.00	19.35	6	3,520	0.17%
2019/02/22	5	18.60	9	19.07	19.20	-4	3,538	-0.11%
2019/02/21	2	18.65	3	18.80	18.45	-1	3,413	-0.03%
2019/02/20	1	18.20	0	0.00	18.35	1	3,353	0.03%
2019/02/19	0	0.00	1	17.90	17.95	-1	3,316	-0.03%
2019/02/15	1	17.95	0	0.00	17.80	1	3,313	0.03%
2019/02/13	0	0.00	15	18.05	18.00	-15	3,359	-0.45%
2019/02/12	1	18.05	1	18.15	18.15	0	3,354	0.00%
2019/02/11	3	18.00	3	17.95	17.95	0	3,348	0.00%
2019/01/23	2	17.45	0	0.00	17.55	2	3,415	0.06%
2019/01/22	0	0.00	9	17.55	17.50	-9	3,414	-0.26%
2019/01/21	1	18.00	0	0.00	17.90	1	3,388	0.03%
2019/01/18	0	0.00	1	18.05	18.20	-1	3,368	-0.03%
2019/01/16	9	18.57	16	18.46	18.35	-7	3,303	-0.21%
2019/01/15	11	18.33	0	0.00	18.35	11	3,136	0.35%
2019/01/14	1	18.05	7	18.04	18.15	-6	2,912	-0.21%
2019/01/11	2	17.75	3	17.93	17.90	-1	2,773	-0.04%
2019/01/10	0	0.00	16	17.90	17.90	-16	2,693	-0.59%
2019/01/09	24	18.02	2	17.95	18.35	22	2,634	0.83%
2019/01/07	5	17.50	15	17.50	17.65	-10	2,410	-0.41%
2019/01/03	15	16.87	1	16.70	16.65	14	2,368	0.59%
2018/12/28	1	16.65	0	0.00	16.55	1	2,364	0.04%
2018/12/27	5	16.95	0	0.00	16.60	5	2,366	0.21%
2018/12/24	0	0.00	5	16.55	16.80	-5	2,319	-0.22%
2018/12/14	5	17.20	0	0.00	17.35	5	2,142	0.23%
2018/12/11	0	0.00	1	17.20	17.10	-1	2,087	-0.05%
2018/12/06	1	16.45	0	0.00	16.40	1	1,953	0.05%
2018/12/05	0	0.00	10	16.85	17.25	-10	1,902	-0.53%
2018/12/04	10	17.00	0	0.00	17.20	10	1,892	0.53%
2018/12/03	5	16.80	0	0.00	16.80	5	1,879	0.27%
2018/11/29	3	16.65	0	0.00	16.30	3	1,738	0.17%
2018/11/28	1	16.05	0	0.00	16.10	1	1,690	0.06%
2018/11/21	0	0.00	3	15.50	15.90	-3	1,627	-0.18%
2018/11/16	0	0.00	1	15.60	15.45	-1	1,559	-0.06%
2018/11/15	0	0.00	1	15.45	15.30	-1	1,536	-0.07%
2018/11/13	6	14.77	0	0.00	14.90	6	1,518	0.40%
2018/11/09	0	0.00	1	14.70	14.90	-1	1,568	-0.06%
2018/11/06	1	14.50	0	0.00	14.30	1	1,718	0.06%
2018/10/26	0	0.00	3	13.65	13.35	-3	1,913	-0.16%
2018/10/18	2	14.00	0	0.00	14.10	2	1,971	0.10%
2018/10/17	0	0.00	1	14.00	14.00	-1	2,005	-0.05%
2018/10/11	1	13.85	0	0.00	13.85	1	2,342	0.04%
2018/10/04	0	0.00	2	16.20	16.20	-2	2,466	-0.08%
2018/10/03	1	16.15	0	0.00	16.00	1	2,486	0.04%
2018/09/20	0	0.00	4	15.85	15.50	-4	2,898	-0.14%
2018/09/11	0	0.00	2	15.00	14.95	-2	2,962	-0.07%
2018/09/10	0	0.00	30	14.95	14.80	-30	2,985	-1.00%
2018/09/07	0	0.00	2	15.70	15.40	-2	2,976	-0.07%
2018/08/31	0	0.00	2	17.40	17.65	-2	2,921	-0.07%
2018/08/27	3	17.55	0	0.00	17.65	3	3,079	0.10%
2018/08/16	10	16.90	6	16.85	16.80	4	3,223	0.12%
2018/08/10	1	19.45	0	0.00	19.30	1	3,056	0.03%
2018/08/06	0	0.00	4	20.80	20.85	-4	2,991	-0.13%
2018/08/03	0	0.00	2	20.60	20.80	-2	3,008	-0.07%
2018/07/30	2	21.35	0	0.00	21.25	2	2,983	0.07%
2018/07/23	2	21.10	0	0.00	20.90	2	2,939	0.07%
2018/07/20	10	22.50	0	0.00	22.45	10	2,879	0.35%
2018/07/19	1	22.55	1	22.60	22.65	0	2,830	0.00%
2018/07/18	1	22.70	0	0.00	23.00	1	2,858	0.03%
2018/07/16	0	0.00	12	22.40	22.10	-12	2,825	-0.42%
2018/07/13	0	0.00	6	21.95	22.25	-6	2,785	-0.22%
2018/07/11	2	21.25	0	0.00	21.35	2	2,824	0.07%
2018/07/09	0	0.00	2	21.90	21.85	-2	2,850	-0.07%
2018/07/06	0	0.00	20	21.34	21.60	-20	2,882	-0.69%
2018/07/05	2	21.50	0	0.00	21.50	2	2,921	0.07%
2018/07/04	6	21.91	0	0.00	22.15	6	2,974	0.20%
2018/07/03	0	0.00	22	21.85	21.70	-22	2,915	-0.75%
2018/07/02	0	0.00	10	21.85	21.55	-10	2,889	-0.35%
2018/06/29	10	21.60	0	0.00	21.65	10	2,876	0.35%
2018/06/26	5	20.85	0	0.00	20.85	5	2,908	0.17%
2018/06/20	2	21.30	0	0.00	21.20	2	3,100	0.06%
2018/06/19	10	21.60	2.2	21.65	21.60	7.8	3,094	0.25%
2018/06/15	5	21.40	0	0.00	21.40	5	3,096	0.16%
2018/06/14	10	21.60	20	21.63	21.40	-10	3,112	-0.32%
2018/06/13	0	0.00	10	21.65	21.65	-10	3,118	-0.32%
2018/06/12	0	0.00	10	21.35	21.75	-10	3,121	-0.32%
2018/06/11	0	0.00	10	21.25	21.20	-10	3,111	-0.32%
2018/06/07	0	0.00	5	21.80	21.75	-5	3,108	-0.16%
2018/06/06	0	0.00	5	21.90	21.90	-5	3,152	-0.16%
2018/06/05	5	22.00	0	0.00	21.80	5	3,179	0.16%
2018/06/04	11	21.76	6	22.03	21.95	5	3,398	0.15%
2018/06/01	10	21.35	1	22.10	21.90	9	3,347	0.27%
2018/05/30	5	21.10	10	20.85	21.05	-5	3,279	-0.15%
2018/05/29	10	21.35	0	0.00	21.10	10	3,290	0.30%
2018/05/28	10	20.85	4	20.90	21.20	6	3,286	0.18%
2018/05/24	4	20.50	0	0.00	20.40	4	3,320	0.12%
2018/05/23	0	0.00	15	20.63	20.60	-15	3,331	-0.45%
2018/05/22	0	0.00	8	20.74	20.60	-8	3,346	-0.24%
2018/05/18	5	20.10	0	0.00	20.25	5	3,386	0.15%
2018/05/17	44	20.06	2	20.10	20.20	42	3,403	1.23%
2018/05/16	0	0.00	6	19.20	19.50	-6	3,321	-0.18%
2018/05/10	5	19.85	0	0.00	19.70	5	3,637	0.14%
2018/05/09	10	19.75	0	0.00	19.70	10	3,727	0.27%
2018/05/08	10	19.60	0	0.00	19.65	10	3,892	0.26%
2018/05/03	10	19.95	0	0.00	19.90	10	4,085	0.24%
2018/04/26	2	20.00	0	0.00	19.90	2	4,859	0.04%
2018/04/25	16	19.96	5	20.10	20.25	11	4,925	0.22%
2018/04/24	0	0.00	25	20.12	20.00	-25	4,969	-0.50%
2018/04/20	6	21.66	20	21.65	21.60	-14	5,005	-0.28%
2018/04/18	10	22.20	20	22.30	22.20	-10	5,044	-0.20%
2018/04/17	10	22.50	0	0.00	22.40	10	5,106	0.20%
2018/04/12	11	22.60	0	0.00	23.00	11	5,955	0.18%
2018/04/11	10	22.40	0	0.00	22.30	10	6,395	0.16%
2018/04/10	12	22.99	0	0.00	22.55	12	6,675	0.18%
2018/04/09	11	23.41	0	0.00	23.00	11	6,656	0.17%
2018/03/30	26	23.50	6	23.49	23.50	20	7,009	0.29%
2018/03/27	1	23.65	0	0.00	23.55	1	7,227	0.01%
2018/03/20	0	0.00	10	24.45	24.10	-10	7,300	-0.14%
2018/03/19	0	0.00	10	24.80	24.60	-10	7,305	-0.14%
2018/03/13	3	24.85	5	24.80	24.85	-2	7,355	-0.03%
2018/03/12	10	24.70	25	24.64	24.55	-15	7,371	-0.20%
2018/03/09	10	25.25	11	25.37	25.10	-1	7,347	-0.01%
2018/03/08	21	25.88	11	25.57	25.00	10	7,432	0.13%
2018/03/07	1	25.00	0	0.00	24.65	1	7,411	0.01%
2018/02/27	5.2	25.14	0	0.00	24.85	5.2	8,835	0.06%
2018/02/23	1	24.65	0	0.00	24.80	1	9,273	0.01%
2018/02/12	0	0.00	1	24.25	23.55	-1	9,391	-0.01%
2018/02/08	0	0.00	6	24.18	24.20	-6	9,334	-0.06%
2018/02/07	0	0.00	3	24.95	24.60	-3	9,335	-0.03%
2018/02/06	33	23.71	31	23.23	24.15	2	9,325	0.02%
2018/02/05	15	25.13	10	25.13	25.30	5	9,188	0.05%
2018/02/02	2	26.05	0	0.00	25.60	2	9,169	0.02%
2018/02/01	2	26.08	1	26.05	25.85	1	9,251	0.01%
2018/01/31	13	26.20	2	25.70	26.25	11	9,437	0.12%
2018/01/30	25	25.98	31	25.76	25.70	-6	9,524	-0.06%
2018/01/29	2	25.38	0	0.00	25.55	2	9,418	0.02%
2018/01/26	1	25.50	10	25.20	25.15	-9	9,413	-0.10%
2018/01/25	12	25.30	30	25.43	25.30	-18	9,443	-0.19%
2018/01/24	5	25.45	15	25.67	25.70	-10	9,427	-0.11%
2018/01/23	25	26.70	20	25.91	25.70	5	9,402	0.05%
2018/01/22	38	26.07	41	26.47	26.35	-3	9,082	-0.03%
2018/01/19	0	0.00	5	25.75	25.45	-5	8,842	-0.06%
2018/01/18	10	25.55	0	0.00	25.35	10	8,796	0.11%
2018/01/16	2	25.55	1	25.60	25.55	1	8,741	0.01%
2018/01/15	1	25.30	1	25.30	25.20	0	8,675	0.00%
2018/01/12	5	25.54	20	25.65	25.30	-15	8,675	-0.17%
2018/01/10	30	26.20	20	25.93	25.80	10	8,592	0.12%
2018/01/09	20	26.00	3	25.93	26.50	17	8,344	0.20%
2018/01/08	21	26.13	45	25.49	25.35	-24	8,085	-0.30%
2018/01/05	39	25.62	59	26.02	25.75	-20	7,868	-0.25%
2018/01/04	11.2	24.79	21	24.87	25.15	-9.8	7,473	-0.13%
2018/01/03	0	0.00	20	24.35	24.20	-20	7,221	-0.28%