華夏 (1305)-元大-新營券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.15
漲跌
--
漲幅
0.00%
成交量
1,341張
產業
上市塑膠類股
603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

華夏 (1305)籌碼相關－元大-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	17.95	0	0.00	18.15	3	1,235	0.24%
2024/04/16	0.1	18.40	10	18.10	18.20	-9.9	1,225	-0.81%
2024/04/10	1	19.00	0	0.00	19.10	1	1,176	0.09%
2024/04/09	10	18.99	0	0.00	19.00	10	1,161	0.86%
2024/04/03	1	18.45	0	0.00	18.55	1	1,122	0.09%
2024/04/02	1	18.80	0	0.00	18.85	1	1,115	0.09%
2024/03/18	2	18.30	0	0.00	18.35	2	1,098	0.18%
2024/03/15	3	18.60	0	0.00	18.70	3	1,080	0.28%
2024/03/14	1	19.05	0	0.00	19.05	1	1,057	0.09%
2024/03/12	0	0.00	2	19.35	19.35	-2	1,047	-0.19%
2024/03/08	2.1	19.15	0	0.00	19.15	2.1	1,071	0.20%
2024/03/07	6	19.27	20	19.30	19.25	-14	1,088	-1.29%
2024/03/06	3	19.45	0	0.00	19.45	3	1,069	0.28%
2024/03/04	1.1	19.95	0	0.00	19.90	1.1	1,034	0.11%
2024/02/26	0	0.00	7	20.55	20.50	-7	1,010	-0.69%
2024/02/23	5	20.55	0	0.00	20.50	5	1,015	0.49%
2024/02/20	6	20.95	0	0.00	21.05	6	1,038	0.58%
2024/02/01	0	0.00	10	20.75	20.75	-10	1,129	-0.89%
2024/01/30	1.1	20.49	0	0.00	20.50	1.1	1,161	0.09%
2024/01/29	1.1	21.07	0	0.00	20.85	1.1	1,189	0.09%
2024/01/24	0.1	20.50	0	0.00	20.55	0.1	1,226	0.01%
2024/01/19	5	20.10	4	20.25	20.25	1	1,237	0.08%
2024/01/17	2.1	20.45	5	20.45	20.25	-2.9	1,247	-0.23%
2024/01/16	9.1	20.92	0	0.00	20.85	9.1	1,241	0.73%
2024/01/15	3	21.40	0	0.00	21.40	3	1,241	0.24%
2024/01/11	0	0.00	1	21.55	21.55	-1	1,383	-0.07%
2024/01/04	1	22.25	0	0.00	22.25	1	1,541	0.06%
2023/12/28	2	22.50	0	0.00	22.45	2	1,612	0.12%
2023/12/27	0	0.00	2	22.58	22.55	-2	1,625	-0.12%
2023/12/25	0.1	22.30	0	0.00	22.25	0.1	1,661	0.01%
2023/12/19	3	23.05	5	23.00	23.00	-2	1,681	-0.12%
2023/12/18	2	23.70	0	0.00	23.60	2	1,683	0.12%
2023/12/15	2.1	22.95	2	23.30	23.05	0.1	1,646	0.01%
2023/12/06	2	22.95	2	23.10	23.00	0	2,049	0.00%
2023/11/22	0	0.00	0.1	23.15	23.25	-0.1	2,283	0.00%
2023/11/15	0	0.00	1	22.80	22.90	-1	2,262	-0.04%
2023/11/13	2	22.10	0	0.00	22.00	2	2,287	0.09%
2023/11/07	1	22.40	0	0.00	22.25	1	2,426	0.04%
2023/11/06	0	0.00	5	22.50	22.70	-5	2,453	-0.20%
2023/11/03	1	22.25	0	0.00	22.25	1	2,481	0.04%
2023/10/23	0	0.00	0.1	22.00	21.55	-0.1	3,386	0.00%
2023/10/20	4	21.53	0	0.00	21.70	4	3,400	0.12%
2023/10/19	22	22.36	0	0.00	22.10	22	3,411	0.64%
2023/10/18	3	22.70	3	23.55	23.55	0	3,345	0.00%
2023/10/17	4	23.15	0	0.00	23.05	4	3,277	0.12%
2023/10/16	0.1	23.45	0	0.00	23.50	0.1	3,300	0.00%
2023/10/12	5	22.80	2	23.10	23.00	3	3,341	0.09%
2023/10/11	3	22.97	0.1	22.85	22.80	2.9	3,340	0.09%
2023/10/04	2	23.40	0	0.00	23.40	2	3,293	0.06%
2023/10/03	5.1	24.23	0	0.00	23.95	5.1	3,283	0.15%
2023/09/27	2	24.00	0	0.00	24.40	2	3,250	0.06%
2023/09/26	5	24.60	0	0.00	24.45	5	3,213	0.16%
2023/09/25	1	25.30	0	0.00	25.15	1	3,182	0.03%
2023/09/22	1	25.45	1.2	25.69	25.45	-0.2	3,172	-0.01%
2023/09/21	1	25.40	0.2	25.40	25.40	0.8	3,163	0.03%
2023/09/20	2	26.13	0	0.00	26.10	2	3,145	0.06%
2023/09/19	3	26.35	27	26.58	26.35	-24	3,136	-0.77%
2023/09/15	9	26.13	3	26.00	26.00	6	3,057	0.20%
2023/09/14	8	26.12	10	26.39	26.50	-2	3,019	-0.07%
2023/09/13	2	26.53	1.1	26.74	26.45	0.9	2,970	0.03%
2023/09/11	3	25.60	0	0.00	25.70	3	2,803	0.11%
2023/09/08	0	0.00	4.1	26.12	26.25	-4.1	2,718	-0.15%
2023/09/06	3	24.90	0	0.00	24.75	3	2,575	0.12%
2023/09/05	6.5	25.07	0.1	25.65	25.00	6.4	2,556	0.25%
2023/09/04	0.1	25.25	1	25.15	25.45	-0.9	2,531	-0.04%
2023/09/01	9	24.27	6	24.16	24.30	3	2,479	0.12%
2023/08/30	3	23.65	3	23.90	23.85	0	2,469	0.00%
2023/08/28	1	22.90	0	0.00	22.75	1	2,467	0.04%
2023/08/18	1	24.25	0	0.00	23.80	1	2,462	0.04%
2023/08/16	3	23.92	0	0.00	23.50	3	2,406	0.12%
2023/08/15	1	24.75	0	0.00	24.75	1	2,367	0.04%
2023/08/14	5	24.56	1	24.85	24.30	4	2,330	0.17%
2023/08/11	1	25.40	1	25.95	25.50	0	2,293	0.00%
2023/08/10	0	0.00	4	25.85	25.65	-4	2,277	-0.18%
2023/08/07	1	26.10	3	25.88	25.80	-2	2,127	-0.09%
2023/08/04	1	24.90	7	25.04	25.40	-6	2,050	-0.29%
2023/08/02	26	26.01	41	26.49	25.55	-15	1,954	-0.77%
2023/08/01	1	24.60	2	24.50	24.60	-1	1,685	-0.06%
2023/07/31	3	24.40	1	24.25	24.30	2	1,636	0.12%
2023/07/25	0	0.00	0.1	21.90	22.10	-0.1	1,344	0.00%
2023/07/24	1	22.00	0	0.00	22.00	1	1,306	0.08%
2023/07/21	1	22.50	0	0.00	22.45	1	1,266	0.08%
2023/07/19	1	22.50	1	22.80	22.85	0	1,201	0.00%
2023/07/17	4	22.15	0	0.00	22.55	4	1,139	0.35%
2023/07/13	2	22.35	0	0.00	22.45	2	1,133	0.18%
2023/07/10	1	22.70	0	0.00	22.70	1	1,145	0.09%
2023/07/06	3	23.18	1.2	23.04	23.00	1.8	1,151	0.16%
2023/06/29	1	23.45	0	0.00	23.55	1	1,213	0.08%
2023/06/27	1	23.50	0	0.00	23.50	1	1,224	0.08%
2023/06/26	2	23.80	0.1	23.90	23.75	2	1,224	0.16%
2023/06/13	2	23.90	1	24.00	24.00	1	1,452	0.07%
2023/06/07	1	24.00	0	0.00	24.05	1	1,698	0.06%
2023/06/05	1	24.15	1	24.30	24.30	0	1,732	0.00%
2023/05/29	7	23.85	0	0.00	23.85	7	1,983	0.35%
2023/05/25	2	24.40	0	0.00	24.20	2	2,005	0.10%
2023/05/18	1	23.90	0	0.00	23.95	1	2,045	0.05%
2023/05/17	0	0.00	0.1	24.10	24.15	-0.1	2,044	0.00%
2023/05/12	5.1	23.30	0	0.00	23.50	5.1	2,076	0.25%
2023/05/11	5.1	23.30	0	0.00	23.30	5.1	2,091	0.24%
2023/05/09	1	23.50	0	0.00	23.75	1	2,107	0.05%
2023/05/08	0	0.00	1	24.05	23.95	-1	2,154	-0.05%
2023/05/05	3	24.00	0	0.00	24.15	3	2,296	0.13%
2023/05/03	6	24.26	0	0.00	24.05	6	2,434	0.25%
2023/04/27	1	25.05	4	25.05	25.05	-3	2,597	-0.12%
2023/04/25	3	25.48	0	0.00	24.90	3	2,677	0.11%
2023/04/24	2	25.40	0	0.00	25.35	2	2,745	0.07%
2023/04/20	1	25.70	0	0.00	25.55	1	3,105	0.03%
2023/04/17	0	0.00	0.1	27.15	27.05	-0.1	3,202	0.00%
2023/04/14	0	0.00	4	27.00	27.00	-4	3,221	-0.12%
2023/04/11	1	26.65	0	0.00	26.70	1	3,356	0.03%
2023/04/07	0	0.00	7	27.16	27.05	-7	3,535	-0.20%
2023/03/30	2	26.00	0	0.00	26.05	2	4,059	0.05%
2023/03/22	1	26.10	0	0.00	26.15	1	4,585	0.02%
2023/03/21	21	26.61	0	0.00	26.30	21	4,736	0.44%
2023/03/20	0	0.00	1	27.20	27.10	-1	5,044	-0.02%
2023/03/17	8	26.50	8	26.93	26.75	0	5,337	0.00%
2023/03/16	1	25.50	0	0.00	25.60	1	5,254	0.02%
2023/03/15	3	25.90	0	0.00	25.75	3	5,224	0.06%
2023/03/14	6	25.28	8	26.02	26.20	-2	5,205	-0.04%
2023/03/13	1	26.20	0	0.00	26.00	1	5,115	0.02%
2023/03/10	8	26.80	0	0.00	26.70	8	5,051	0.16%
2023/03/09	7	27.53	0	0.00	27.55	7	5,047	0.14%
2023/03/08	15	27.89	1	28.15	28.05	14	5,104	0.27%
2023/03/07	1	28.50	1	28.15	28.35	0	5,078	0.00%
2023/03/06	5	28.15	7	28.69	28.20	-2	5,067	-0.04%
2023/03/03	1	27.45	1	27.70	27.55	0	4,959	0.00%
2023/03/02	11	27.85	5	28.45	27.55	6	4,946	0.12%
2023/03/01	9	27.78	1	27.65	27.70	8	4,870	0.16%
2023/02/24	2	28.55	0	0.00	28.55	2	4,828	0.04%
2023/02/23	6	28.17	0	0.00	28.25	6	4,801	0.12%
2023/02/20	2	28.00	0.5	27.90	28.00	1.6	4,800	0.03%
2023/02/17	1	27.70	0	0.00	27.70	1	4,799	0.02%
2023/02/16	0.1	27.80	1	27.75	27.75	-0.9	4,821	-0.02%
2023/02/15	0	0.00	1	27.80	27.70	-1	4,815	-0.02%
2023/02/14	0.1	27.60	0	0.00	27.90	0.1	4,801	0.00%
2023/02/13	1.2	27.22	1	26.90	27.35	0.2	4,788	0.00%
2023/02/08	3	27.67	0	0.00	27.55	3	4,757	0.06%
2023/02/06	0	0.00	0.2	27.55	27.45	-0.2	4,745	0.00%
2023/02/03	3.2	27.25	0	0.00	27.20	3.2	4,696	0.07%
2023/02/02	3	28.45	0	0.00	28.35	3	4,543	0.07%
2023/02/01	3	28.93	2.1	29.05	29.20	0.9	4,474	0.02%
2023/01/31	2.2	28.25	0	0.00	28.15	2.2	4,374	0.05%
2023/01/30	5	28.70	1	29.25	28.70	4	4,323	0.09%
2023/01/17	1	28.35	0.7	28.54	29.10	0.3	4,240	0.01%
2023/01/16	0	0.00	0.2	27.90	27.90	-0.2	4,160	0.00%
2023/01/13	0	0.00	3.2	28.10	28.05	-3.2	4,131	-0.08%
2023/01/12	0	0.00	0.2	28.34	28.40	-0.2	4,116	0.00%
2023/01/11	0	0.00	1.2	28.24	28.30	-1.2	4,036	-0.03%
2023/01/10	3	27.85	11.1	27.90	28.00	-8.1	3,929	-0.21%
2023/01/09	1	26.80	0.1	26.95	26.80	0.9	3,662	0.02%
2023/01/06	0	0.00	0.1	26.15	26.50	-0.1	3,617	0.00%
2023/01/05	3	26.00	0	0.00	25.80	3	3,595	0.08%
2023/01/04	0	0.00	0.1	26.70	26.75	-0.1	3,532	0.00%
2023/01/03	3	27.03	2.2	26.57	26.70	0.8	3,506	0.02%
2022/12/30	1	26.45	0	0.00	26.40	1	3,446	0.03%
2022/12/29	0	0.00	0.2	26.55	26.80	-0.2	3,383	-0.01%
2022/12/28	0	0.00	2.2	26.98	27.10	-2.2	3,335	-0.07%
2022/12/27	3	26.75	1	27.10	26.55	2	3,238	0.06%
2022/12/26	0	0.00	1	26.50	26.90	-1	3,138	-0.03%
2022/12/23	0	0.00	2.1	25.92	26.50	-2.1	3,055	-0.07%
2022/12/22	3	25.87	27.1	26.16	26.20	-24.1	2,820	-0.85%
2022/12/20	1	23.50	0	0.00	23.45	1	2,635	0.04%
2022/12/19	3	24.83	0	0.00	24.40	3	2,562	0.12%
2022/12/16	2.1	25.39	0	0.00	25.25	2.1	2,508	0.08%
2022/12/15	1.1	26.22	1.1	25.98	25.80	-0.1	2,413	0.00%
2022/12/14	0	25.10	1	25.20	25.35	-1	2,253	-0.04%
2022/12/13	0.2	25.35	1	25.75	25.90	-0.8	2,115	-0.04%
2022/12/12	14.1	24.54	14.1	24.68	25.60	0	1,944	0.00%
2022/12/09	1	24.30	4.2	24.27	24.35	-3.2	1,596	-0.20%
2022/12/06	0.1	22.05	0	0.00	21.70	0.1	1,258	0.01%
2022/12/05	0	0.00	0	22.45	22.45	0	1,245	0.00%
2022/12/01	3.1	22.11	0	0.00	22.10	3.1	1,228	0.25%
2022/11/30	0	0.00	0.2	22.65	22.35	-0.2	1,197	-0.02%
2022/11/21	0	0.00	13	20.40	20.40	-13	1,127	-1.15%
2022/11/18	1	20.85	0	0.00	20.70	1	1,133	0.09%
2022/11/15	0.1	20.80	0	0.00	21.05	0.1	1,105	0.01%
2022/11/14	0.1	20.70	0	0.00	20.85	0.1	1,094	0.01%
2022/11/11	2	20.20	0	0.00	20.20	2	1,069	0.19%
2022/11/10	0	0.00	1	20.25	20.25	-1	1,075	-0.09%
2022/11/03	1	19.36	0	0.00	19.40	1	1,089	0.10%
2022/10/25	1	19.25	6	19.30	19.30	-5	1,244	-0.40%
2022/10/24	0	0.00	3.3	19.89	19.40	-3.3	1,251	-0.26%
2022/10/18	0	0.00	1	19.95	19.95	-1	1,365	-0.07%
2022/10/17	1	19.20	0	0.00	19.45	1	1,366	0.07%
2022/10/13	3	19.42	0	0.00	19.10	3	1,376	0.22%
2022/10/12	0	20.10	0	0.00	20.20	0	1,371	0.00%
2022/10/11	0	0.00	8	20.00	20.00	-8	1,377	-0.58%
2022/10/03	0.1	20.40	0	0.00	20.40	0.1	1,482	0.00%
2022/09/29	0	0.00	1	20.50	20.20	-1	1,538	-0.06%
2022/09/28	2.1	20.03	0	0.00	19.50	2.1	1,517	0.14%
2022/09/26	1.1	20.99	0	0.00	20.65	1.1	1,471	0.07%
2022/09/22	0.1	22.00	0	0.00	21.80	0.1	1,466	0.01%
2022/09/19	0.3	22.53	0	0.00	22.40	0.3	1,458	0.02%
2022/09/07	2	22.45	0	0.00	22.60	2	1,456	0.14%
2022/09/06	3.1	22.77	0	0.00	22.80	3.1	1,463	0.21%
2022/09/02	10	22.98	0	0.00	22.85	10	1,457	0.69%
2022/08/30	6	23.38	0	0.00	23.45	6	1,454	0.41%
2022/08/29	3	23.70	0	0.00	23.55	3	1,454	0.21%
2022/08/26	2	24.25	2	24.25	24.20	0	1,442	0.00%
2022/08/25	0	0.00	1	24.45	24.30	-1	1,440	-0.07%
2022/08/23	1	23.80	1	23.80	23.80	0	1,427	0.00%
2022/08/22	3	24.30	0	0.00	24.25	3	1,430	0.21%
2022/08/16	1	24.00	0	0.00	24.00	1	1,417	0.07%
2022/08/10	0	23.45	0	0.00	23.15	0	1,414	0.00%
2022/08/04	7	22.97	0	0.00	22.75	7	1,417	0.50%
2022/08/03	1	24.85	0	0.00	24.80	1	1,338	0.07%
2022/08/01	1	25.15	0	0.00	25.55	1	1,405	0.07%
2022/07/29	10	25.15	0	0.00	25.15	10	1,416	0.71%
2022/07/28	3	25.35	0	0.00	25.05	3	1,412	0.22%
2022/07/27	1	27.50	0	0.00	27.85	1	1,352	0.07%
2022/07/20	0	0.00	5	28.41	28.15	-5	1,283	-0.39%
2022/07/19	14	28.10	0	0.00	28.20	14	1,288	1.09%
2022/07/15	1	26.90	0	0.00	26.90	1	1,287	0.08%
2022/07/14	0	0.00	2	27.05	27.15	-2	1,292	-0.15%
2022/07/13	2	27.00	0	0.00	27.00	2	1,284	0.16%
2022/07/12	3	26.38	0	0.00	25.85	3	1,265	0.24%
2022/07/11	4	27.35	0	0.00	27.25	4	1,245	0.32%
2022/07/08	3	27.83	0	0.00	27.85	3	1,235	0.24%
2022/07/07	10	27.90	10	28.30	28.30	0	1,222	0.00%
2022/07/06	1	28.70	0	0.00	28.50	1	1,206	0.08%
2022/07/01	0	29.50	0	0.00	29.50	0	1,296	0.00%
2022/06/30	3	30.88	0	0.00	30.60	3	1,303	0.23%
2022/06/24	0	0.00	5	31.25	31.35	-5	1,376	-0.36%
2022/06/23	1	30.20	2	30.70	30.60	-1	1,410	-0.07%
2022/06/22	4	30.39	0	0.00	30.15	4	1,504	0.27%
2022/06/20	9	30.47	0	0.00	30.10	9	1,671	0.54%
2022/06/16	1	31.60	0	0.00	31.60	1	1,702	0.06%
2022/06/13	15	32.26	0	0.00	32.10	15	1,770	0.85%
2022/06/09	4	32.55	0.2	32.85	32.90	3.8	1,819	0.21%
2022/06/07	1	32.25	0	0.00	32.30	1	1,868	0.05%
2022/06/06	4	32.03	0	0.00	32.05	4	1,878	0.21%
2022/06/02	5	31.59	0	0.00	31.85	5	1,960	0.26%
2022/06/01	0.1	31.75	0	0.00	31.80	0.1	2,044	0.00%
2022/05/30	1	31.30	0	0.00	31.35	1	2,347	0.04%
2022/05/23	3	30.90	0	0.00	30.85	3	2,651	0.11%
2022/05/19	3	30.65	0	0.00	30.75	3	2,790	0.11%
2022/05/18	1	31.10	0	0.00	31.10	1	2,821	0.04%
2022/05/17	1	30.10	0	0.00	30.30	1	2,839	0.04%
2022/05/12	3	29.07	0	0.00	28.85	3	3,237	0.09%
2022/05/11	0.4	30.35	0	0.00	30.05	0.4	3,340	0.01%
2022/05/10	0	30.50	0	0.00	30.70	0	3,403	0.00%
2022/05/09	11	31.84	0	0.00	31.60	11	3,378	0.33%
2022/05/06	53	33.02	0	0.00	33.05	53	3,367	1.57%
2022/05/05	0	0.00	13	33.78	33.80	-13	3,383	-0.38%
2022/05/04	2	33.30	2	33.40	33.60	0	3,397	0.00%
2022/04/29	8	33.13	1	33.30	33.25	7	3,440	0.20%
2022/04/27	2	32.75	0	0.00	32.55	2	3,479	0.06%
2022/04/25	1	33.20	0	0.00	33.10	1	3,560	0.03%
2022/04/21	1	33.85	0	0.00	33.80	1	3,579	0.03%
2022/04/20	0	0.00	1	33.70	33.85	-1	3,598	-0.03%
2022/04/18	1	33.25	0	0.00	33.15	1	3,647	0.03%
2022/04/13	0	0.00	1	33.70	33.90	-1	3,968	-0.03%
2022/04/12	2	33.30	0	0.00	33.25	2	3,998	0.05%
2022/04/11	3	33.90	1	33.60	33.60	2	4,014	0.05%
2022/04/01	0	34.85	1	35.10	35.25	-1	4,000	-0.02%
2022/03/29	0	35.25	1	35.15	35.30	-1	4,053	-0.02%
2022/03/25	2	36.10	4	36.00	35.95	-2	4,160	-0.05%
2022/03/24	0	0.00	1	35.95	35.90	-1	4,090	-0.02%
2022/03/23	0	0.00	10	35.40	35.55	-10	4,031	-0.25%
2022/03/16	0.4	33.70	0	0.00	33.70	0.4	4,092	0.01%
2022/03/14	2	34.20	0.6	34.20	34.15	1.5	4,155	0.03%
2022/03/11	2	34.20	1	34.10	34.20	1	4,189	0.02%
2022/03/10	2	34.33	0	0.00	34.30	2	4,201	0.05%
2022/03/09	1	34.10	1	34.05	34.00	0	4,225	0.00%
2022/03/08	2.2	33.77	1	33.80	33.70	1.2	4,261	0.03%
2022/03/07	5	34.58	0	0.00	34.60	5	4,226	0.12%
2022/03/04	0.4	35.60	0	0.00	35.60	0.4	4,253	0.01%
2022/02/25	0.2	34.55	1	34.50	34.55	-0.8	4,292	-0.02%
2022/02/24	1	34.95	6	35.09	34.20	-5	4,334	-0.12%
2022/02/23	6.4	35.13	0	0.00	35.05	6.4	4,351	0.15%
2022/02/22	1	35.10	6	35.03	34.90	-5	4,492	-0.11%
2022/02/21	5	35.50	1	35.35	35.50	4	4,532	0.09%
2022/02/18	2	35.20	0	0.00	35.15	2	4,592	0.04%
2022/02/17	0	0.00	1	35.30	35.25	-1	4,631	-0.02%
2022/02/16	1	35.25	8.8	35.23	35.35	-7.8	4,720	-0.16%
2022/02/15	3	35.32	1	35.70	35.25	2	4,848	0.04%
2022/02/14	6.2	35.93	13.8	36.01	35.55	-7.6	4,982	-0.15%
2022/02/11	0	0.00	2	35.73	35.65	-2	5,007	-0.04%
2022/02/10	0	0.00	6	35.05	35.10	-6	4,961	-0.12%
2022/02/09	0	0.00	1	34.20	34.55	-1	5,178	-0.02%
2022/02/08	1.1	34.64	0	0.00	34.55	1.1	5,261	0.02%
2022/02/07	0	33.90	0	0.00	34.30	0	5,345	0.00%
2022/01/19	2	34.35	4	34.55	34.20	-2	6,055	-0.03%
2022/01/18	7	34.32	2.1	34.40	34.25	4.9	6,154	0.08%
2022/01/17	4	33.80	1.1	33.75	33.80	3	6,283	0.05%
2022/01/14	0.2	34.00	0	0.00	33.70	0.2	6,577	0.00%
2022/01/13	0.2	34.12	0	0.00	34.00	0.2	6,756	0.00%
2022/01/12	0	0.00	2	33.45	33.75	-2	6,994	-0.03%
2022/01/11	0.2	33.65	0	0.00	33.55	0.2	7,192	0.00%
2022/01/10	5.2	33.88	2	34.15	33.80	3.2	7,561	0.04%
2022/01/07	2	35.63	5.1	35.37	34.75	-3.1	7,773	-0.04%
2022/01/06	1	35.00	0	0.00	35.00	1	8,183	0.01%
2022/01/03	2	35.00	0	0.00	35.05	2	9,664	0.02%
2021/12/30	0	0.00	1	34.75	34.70	-1	10,188	-0.01%
2021/12/29	0	0.00	8	34.66	34.80	-8	10,745	-0.07%
2021/12/28	0	0.00	6	34.43	34.35	-6	11,326	-0.05%
2021/12/24	1.1	34.60	5	34.85	34.60	-3.9	12,609	-0.03%
2021/12/23	1	34.95	7	34.85	34.60	-6	13,998	-0.04%
2021/12/22	2	34.60	15	34.55	34.65	-13	16,436	-0.08%
2021/12/21	22	34.15	1	34.10	34.10	21	17,341	0.12%
2021/12/20	13	33.63	1.2	33.75	33.55	11.8	18,710	0.06%
2021/12/16	8	33.38	0	0.00	33.30	8	19,482	0.04%
2021/12/15	0.2	33.45	2	33.35	33.35	-1.8	19,611	-0.01%
2021/12/14	2	33.53	0	0.00	33.50	2	19,983	0.01%
2021/12/10	1.4	34.33	0	0.00	34.30	1.4	20,181	0.01%
2021/12/09	2	34.55	0	0.00	34.60	2	20,175	0.01%
2021/12/08	1.4	35.11	0	0.00	34.90	1.4	20,189	0.01%
2021/12/07	0.3	35.00	0.4	35.15	35.10	-0.1	20,142	0.00%
2021/12/06	0	0.00	4	34.58	34.65	-4	20,117	-0.02%
2021/12/03	0.1	34.40	0.3	34.30	34.30	-0.2	20,129	0.00%
2021/12/02	0	0.00	3	33.90	33.75	-3	20,109	-0.01%
2021/12/01	0.5	33.96	0.3	34.10	34.20	0.2	20,143	0.00%
2021/11/29	1	33.90	0	0.00	34.15	1	20,235	0.00%
2021/11/26	3.3	35.48	10	35.70	35.15	-6.8	20,251	-0.03%
2021/11/25	2	35.70	12	36.05	35.75	-10	20,268	-0.05%
2021/11/24	17.1	35.82	1	35.60	35.90	16.1	20,156	0.08%
2021/11/23	5.2	34.94	0	0.00	34.85	5.2	20,057	0.03%
2021/11/19	1.3	35.12	2	35.00	35.00	-0.7	20,029	0.00%
2021/11/18	0.2	35.25	5	35.05	35.05	-4.9	19,973	-0.02%
2021/11/17	1.2	35.13	0	0.00	35.00	1.2	19,924	0.01%
2021/11/15	5.1	35.58	10	35.70	35.50	-4.9	19,865	-0.02%
2021/11/12	17	36.20	0	0.00	35.90	17	19,827	0.09%
2021/11/11	0	0.00	0	36.15	35.75	0	19,643	0.00%
2021/11/10	27.2	36.76	1	36.30	36.15	26.2	19,500	0.13%
2021/11/09	0	0.00	14	36.41	36.50	-14	19,246	-0.07%
2021/11/08	6.1	36.53	2	36.98	36.30	4.1	19,157	0.02%
2021/11/05	11.7	36.95	0	0.00	36.90	11.7	18,943	0.06%
2021/11/04	0.1	36.60	0	0.00	36.50	0.1	18,908	0.00%
2021/11/03	2	36.45	0	0.00	36.50	2	18,843	0.01%
2021/11/02	3	36.83	0	0.00	36.30	3	18,774	0.02%
2021/11/01	2	36.98	0	0.00	37.25	2	18,807	0.01%
2021/10/29	0.1	37.10	0	0.00	37.15	0.1	18,740	0.00%
2021/10/28	0.1	36.95	5	36.71	36.75	-4.9	18,731	-0.03%
2021/10/27	0	0.00	0.1	37.20	37.40	-0.1	18,723	0.00%
2021/10/26	3.2	37.36	3	37.23	37.10	0.2	18,806	0.00%
2021/10/25	1	37.90	1	38.15	38.15	0	18,698	0.00%
2021/10/22	6	37.83	2	38.08	37.45	4	18,631	0.02%
2021/10/21	2	39.08	1	38.80	39.35	1	18,376	0.01%
2021/10/20	2	39.00	1	39.30	38.85	1	18,247	0.01%
2021/10/19	1	40.05	3	40.10	40.05	-2	18,122	-0.01%
2021/10/18	25	39.96	21	40.44	39.90	4	17,952	0.02%
2021/10/15	16	39.42	0	0.00	39.35	16	17,673	0.09%
2021/10/14	3	38.20	9	40.41	39.50	-6	17,490	-0.03%
2021/10/13	2.3	41.79	14.1	41.60	41.40	-11.8	16,976	-0.07%
2021/10/12	20	43.77	6.5	43.54	42.45	13.5	16,720	0.08%
2021/10/08	4.2	43.77	8	44.08	43.20	-3.9	16,080	-0.02%
2021/10/07	8	43.28	8.5	43.65	44.50	-0.5	15,724	0.00%
2021/10/06	27	44.80	16	43.85	43.95	11	15,314	0.07%
2021/10/05	17	43.77	26	43.89	45.10	-9	14,841	-0.06%
2021/10/04	41	44.85	42	43.86	43.20	-1	14,349	-0.01%
2021/10/01	121	44.54	111	45.14	44.45	10	13,867	0.07%	大買/大賣/
2021/09/30	214	46.44	220	46.23	46.30	-6	13,336	-0.04%	大買/大賣/
2021/09/29	120	46.07	164.5	45.99	46.15	-44.5	12,071	-0.37%	大買/大賣/
2021/09/28	58.5	43.21	31	43.26	43.95	27.5	9,851	0.28%
2021/09/27	34	41.75	57	41.91	43.10	-23	10,849	-0.21%
2021/09/24	104	39.19	107	38.60	39.30	-3	10,371	-0.03%	大買/大賣/
2021/09/23	0	0.00	5	38.13	38.50	-5	10,127	-0.05%
2021/09/17	5	35.79	7	35.60	36.10	-2	9,856	-0.02%
2021/09/16	4	35.66	0	0.00	35.50	4	9,546	0.04%
2021/09/15	1	35.40	0	0.00	35.00	1	9,383	0.01%
2021/09/13	0	0.00	100	35.50	35.55	-100	9,457	-1.06%
2021/09/10	100	35.09	0	0.00	35.20	100	9,522	1.05%
2021/09/09	0	0.00	1	34.35	34.40	-1	9,570	-0.01%
2021/09/06	0	0.00	10	35.05	34.95	-10	9,829	-0.10%
2021/09/03	2	35.80	101	36.12	35.85	-99	9,820	-1.01%	大賣/
2021/09/02	103	35.70	0	0.00	35.10	103	9,893	1.04%	大買/鉅額交易
2021/09/01	10	39.44	6	39.35	39.40	4	9,867	0.04%
2021/08/31	2	39.40	3	39.50	39.50	-1	9,833	-0.01%
2021/08/30	1	39.60	0	0.00	39.30	1	9,958	0.01%
2021/08/27	3	39.20	0	0.00	39.20	3	10,221	0.03%
2021/08/24	6	38.25	1	38.50	38.60	5	11,173	0.04%
2021/08/23	0	0.00	2	38.03	38.00	-2	11,436	-0.02%
2021/08/20	1	37.15	0	0.00	36.80	1	11,591	0.01%
2021/08/19	0	0.00	4	36.91	36.55	-4	11,668	-0.03%
2021/08/18	1	35.15	0	0.00	36.30	1	12,004	0.01%
2021/08/13	1	37.10	1	37.45	37.05	0	12,531	0.00%
2021/08/12	0	0.00	12	37.80	37.85	-12	12,625	-0.10%
2021/08/11	1	37.90	0	0.00	37.60	1	12,735	0.01%
2021/08/10	0	0.00	3	37.90	38.40	-3	12,857	-0.02%
2021/08/09	0	0.00	2	38.25	38.10	-2	12,979	-0.02%
2021/08/06	0	0.00	1	37.85	38.65	-1	13,103	-0.01%
2021/08/05	4	38.11	2	38.28	38.35	2	13,204	0.02%
2021/08/04	0	0.00	1	39.90	39.90	-1	13,244	-0.01%
2021/08/03	3	39.87	0	0.00	39.85	3	13,479	0.02%
2021/08/02	1	39.80	15	40.41	40.55	-14	13,761	-0.10%
2021/07/30	8	39.50	5	40.00	39.70	3	14,299	0.02%
2021/07/29	0	0.00	10	39.00	39.10	-10	14,485	-0.07%
2021/07/28	0	0.00	5	38.75	38.80	-5	14,616	-0.03%
2021/07/27	5	38.80	0	0.00	38.50	5	14,856	0.03%
2021/07/23	3	38.83	3	38.90	39.10	0	15,448	0.00%
2021/07/22	0	0.00	2	38.00	37.90	-2	15,475	-0.01%
2021/07/21	4	37.85	1	38.40	37.65	3	15,590	0.02%
2021/07/20	4	38.65	0	0.00	38.40	4	15,616	0.03%
2021/07/19	7	38.85	2	38.88	39.25	5	15,751	0.03%
2021/07/16	2	38.45	1	38.80	38.80	1	16,273	0.01%
2021/07/15	1	38.60	0	0.00	38.80	1	16,387	0.01%
2021/07/12	2	39.00	5	38.71	38.30	-3	17,598	-0.02%
2021/07/09	1	38.95	2	38.80	38.70	-1	18,127	-0.01%
2021/07/08	1	38.60	0	0.00	38.85	1	18,268	0.01%
2021/07/07	2	38.45	0	0.00	38.15	2	18,376	0.01%
2021/07/06	1	38.50	8	38.84	39.20	-7	18,553	-0.04%
2021/07/05	32	39.55	23.7	39.10	39.20	8.3	18,734	0.04%
2021/07/02	41	42.95	36	43.93	39.05	5	18,592	0.03%
2021/07/01	21	40.30	45	41.05	41.60	-24	16,770	-0.14%
2021/06/30	1	38.00	36	37.84	37.85	-35	16,020	-0.22%
2021/06/29	3	36.97	1	37.20	37.00	2	16,016	0.01%
2021/06/28	2	37.20	2	36.70	37.20	0	16,233	0.00%
2021/06/25	1	36.75	0	0.00	36.50	1	16,401	0.01%
2021/06/23	1	36.70	2	36.23	36.25	-1	16,759	-0.01%
2021/06/22	1	36.15	2.2	36.01	36.15	-1.2	16,898	-0.01%
2021/06/21	15.4	35.53	4	35.38	35.20	11.4	17,031	0.07%
2021/06/16	2	37.08	1	36.80	36.50	1	17,461	0.01%
2021/06/11	27	36.47	1	36.30	36.15	26	17,474	0.15%
2021/06/10	1	35.50	1	35.55	36.45	0	17,662	0.00%
2021/06/09	1	36.50	1	37.10	36.50	0	17,718	0.00%
2021/06/08	11	36.95	0	0.00	37.05	11	17,866	0.06%
2021/06/07	1	37.70	19	37.94	37.20	-18	18,242	-0.10%
2021/06/04	7	37.57	17	37.69	37.45	-10	18,638	-0.05%
2021/06/03	3	37.10	27	37.30	37.10	-24	19,392	-0.12%
2021/06/02	30	37.69	30	37.28	36.60	0	20,601	0.00%
2021/06/01	7	35.56	1	35.40	35.90	6	20,663	0.03%
2021/05/31	16	36.02	5	35.63	35.60	11	21,267	0.05%
2021/05/28	4	35.09	9	34.96	34.85	-5	21,037	-0.02%
2021/05/27	2	34.20	2	34.20	34.20	0	21,094	0.00%
2021/05/26	6	34.38	4	33.93	34.05	2	21,248	0.01%
2021/05/25	3	35.08	30	34.37	35.50	-27	21,140	-0.13%
2021/05/19	3	31.65	0	0.00	32.10	3	22,379	0.01%
2021/05/18	2	30.50	8	30.70	31.65	-6	22,487	-0.03%
2021/05/17	2	28.68	7.4	29.34	29.00	-5.4	22,431	-0.02%
2021/05/14	3	32.90	1	31.50	31.80	2	22,296	0.01%
2021/05/13	0	0.00	10	31.65	31.65	-10	22,147	-0.05%
2021/05/12	11	32.47	1	34.00	32.20	10	22,025	0.05%
2021/05/11	34.5	35.94	20.2	35.70	35.00	14.3	21,745	0.07%
2021/05/10	10	36.32	11	36.72	36.90	-1	21,516	0.00%
2021/05/07	43.1	36.71	25	36.33	36.55	18.1	21,201	0.09%
2021/05/06	12	41.07	13	39.88	39.75	-1	20,640	0.00%
2021/05/05	3.3	39.99	1.1	39.98	39.85	2.1	20,309	0.01%
2021/05/04	3	39.03	8	39.86	39.05	-5	20,186	-0.02%
2021/05/03	18	44.51	9	44.18	43.15	9	19,931	0.05%
2021/04/29	5	43.51	9	43.17	43.75	-4	19,648	-0.02%
2021/04/28	1	41.95	12	41.73	42.20	-11	19,415	-0.06%
2021/04/27	2	42.90	1.1	42.31	42.40	0.9	19,387	0.00%
2021/04/26	2	42.10	0	0.00	42.90	2	19,333	0.01%
2021/04/23	12	42.61	12	42.42	42.15	0	19,330	0.00%
2021/04/22	24	45.45	14	45.43	43.90	10	19,196	0.05%
2021/04/21	5	43.39	1.5	42.94	43.85	3.5	18,650	0.02%
2021/04/20	7	43.54	21	43.13	43.50	-14	18,536	-0.08%
2021/04/19	7	44.90	15	43.99	45.40	-8	18,243	-0.04%
2021/04/16	74	41.14	105	41.43	41.85	-31	17,802	-0.17%	大賣/
2021/04/15	67	39.81	47	39.53	39.70	20	17,843	0.11%
2021/04/14	17	37.34	5	38.24	37.75	12	17,911	0.07%
2021/04/13	6	38.32	0	0.00	38.20	6	17,898	0.03%
2021/04/12	14	38.95	5	39.24	38.80	9	17,800	0.05%
2021/04/09	2	36.95	15	37.44	37.60	-13	17,620	-0.07%
2021/04/08	5.5	36.67	4	36.99	36.70	1.5	17,569	0.01%
2021/04/07	10	36.72	12	36.80	36.60	-2	17,749	-0.01%
2021/04/06	1	37.00	16.9	37.02	37.05	-15.9	17,717	-0.09%
2021/04/01	24	36.81	7	36.83	36.70	17	17,629	0.10%
2021/03/31	69	36.55	80	36.64	37.30	-11	17,516	-0.06%
2021/03/30	0	0.00	13	36.11	36.20	-13	17,267	-0.08%
2021/03/29	21	35.49	6	35.98	35.15	15	17,241	0.09%
2021/03/26	2	34.75	5	35.08	34.75	-3	17,774	-0.02%
2021/03/25	7	34.50	4	35.38	34.20	3	17,695	0.02%
2021/03/24	7	34.43	6	34.67	34.60	1	17,537	0.01%
2021/03/23	16	34.11	18	34.28	33.85	-2	17,399	-0.01%
2021/03/22	9	33.73	5	33.69	33.80	4	17,312	0.02%
2021/03/19	10	33.17	5	33.22	33.20	5	17,702	0.03%
2021/03/18	0	0.00	7	33.30	33.50	-7	17,826	-0.04%
2021/03/17	6	32.93	10	32.85	32.85	-4	17,767	-0.02%
2021/03/16	10	32.93	1	33.20	33.05	9	17,849	0.05%
2021/03/15	7	33.41	10	33.40	33.40	-3	17,647	-0.02%
2021/03/12	6	32.93	67	33.12	33.40	-61	17,469	-0.35%
2021/03/11	74.5	33.44	4.1	32.95	33.05	70.4	17,334	0.41%
2021/03/10	4	32.54	14.7	33.18	33.55	-10.7	17,100	-0.06%
2021/03/09	39.1	32.71	30	32.72	32.75	9.1	16,543	0.06%
2021/03/08	12	31.70	33	32.75	33.20	-21	15,618	-0.13%
2021/03/05	31.2	30.73	18	29.99	30.30	13.2	14,299	0.09%
2021/03/04	31	30.77	60	30.47	30.80	-29	13,634	-0.21%
2021/03/03	24	28.69	18	28.86	28.90	6	12,912	0.05%
2021/03/02	24	29.59	2	28.68	28.50	22	12,833	0.17%
2021/02/26	12	29.12	7	29.37	29.55	5	12,619	0.04%
2021/02/25	7	28.78	38	28.75	29.05	-31	12,458	-0.25%
2021/02/24	35	29.00	17	28.74	28.20	18	12,239	0.15%
2021/02/23	3	29.10	42	28.08	29.85	-39	11,405	-0.34%
2021/02/22	7	26.71	1	26.70	27.15	6	10,711	0.06%
2021/02/19	9	26.66	9	26.58	26.70	0	10,613	0.00%
2021/02/18	9	26.14	18	25.88	26.00	-9	10,517	-0.09%
2021/02/17	7	24.86	9	24.73	25.00	-2	10,474	-0.02%
2021/02/05	2	23.60	22	23.78	23.75	-20	10,436	-0.19%
2021/02/03	5	23.95	1	23.80	23.90	4	11,083	0.04%
2021/02/02	10	23.58	0	0.00	23.65	10	11,234	0.09%
2021/01/28	2	22.98	2	22.90	23.00	0	11,437	0.00%
2021/01/27	22	23.52	0	0.00	23.60	22	11,431	0.19%
2021/01/26	0	0.00	12	24.17	23.50	-12	11,527	-0.10%
2021/01/25	1	23.65	12	23.82	24.05	-11	11,560	-0.10%
2021/01/22	1	23.85	20	23.46	23.80	-19	11,647	-0.16%
2021/01/21	2	23.38	6.5	23.59	23.35	-4.5	11,665	-0.04%
2021/01/20	15	24.18	0	0.00	23.75	15	11,720	0.13%
2021/01/19	4	24.83	1	25.50	24.75	3	11,856	0.03%
2021/01/18	2	24.53	1	24.60	24.60	1	11,897	0.01%
2021/01/15	3	25.58	2	25.80	25.55	1	11,857	0.01%
2021/01/14	12	26.47	0	0.00	26.45	12	11,857	0.10%
2021/01/13	2.1	26.65	2	26.90	26.70	0.1	11,852	0.00%
2021/01/12	19.4	27.41	4	27.00	26.80	15.4	11,835	0.13%
2021/01/11	23	27.80	12	27.47	27.45	11	11,797	0.09%
2021/01/08	43.4	27.56	33	27.30	27.60	10.4	12,139	0.09%
2021/01/07	4	26.35	30	27.12	27.80	-26	11,721	-0.22%
2021/01/06	9	25.79	6	25.86	25.30	3	11,316	0.03%
2021/01/05	5	25.70	5	25.10	25.40	0	11,280	0.00%
2021/01/04	2	25.63	6	25.72	25.75	-4	11,234	-0.04%
2020/12/31	9	25.45	10	25.36	25.45	-1	11,063	-0.01%
2020/12/30	21	25.33	1	25.55	24.70	20	10,787	0.19%
2020/12/29	8	24.95	0	0.00	24.90	8	10,551	0.08%
2020/12/25	4	24.45	16	24.35	24.50	-12	10,374	-0.12%
2020/12/24	0	0.00	1	24.45	24.45	-1	10,343	-0.01%
2020/12/23	16	24.82	7	24.12	24.15	9	10,293	0.09%
2020/12/22	26	24.96	11	24.64	23.90	15	10,240	0.15%
2020/12/21	0	0.00	1	23.75	23.65	-1	9,761	-0.01%
2020/12/17	0	0.00	1	23.20	23.20	-1	9,962	-0.01%
2020/12/16	5	23.40	5	23.55	23.65	0	10,263	0.00%
2020/12/15	6	23.36	8	23.66	23.35	-2	10,737	-0.02%
2020/12/14	7	24.86	12	24.81	25.00	-5	10,800	-0.05%
2020/12/11	1	23.75	0	0.00	23.70	1	10,830	0.01%
2020/12/10	4	24.01	2	23.25	23.55	2	11,161	0.02%
2020/12/09	0	0.00	1	22.95	23.00	-1	11,227	-0.01%
2020/12/08	1	23.20	2	23.20	23.15	-1	12,079	-0.01%
2020/12/07	0	0.00	0	23.30	23.20	0	12,792	0.00%
2020/12/04	4	23.61	3	23.75	23.60	1	12,743	0.01%
2020/12/03	21	22.55	16	22.45	22.65	5	12,647	0.04%
2020/12/02	4	22.74	0	0.00	22.55	4	12,928	0.03%
2020/11/30	6	23.45	0	0.00	23.80	6	12,732	0.05%
2020/11/26	0	0.00	21.1	23.06	23.15	-21.1	12,650	-0.17%
2020/11/25	0	0.00	2	22.90	23.00	-2	12,613	-0.02%
2020/11/24	1	22.80	6	23.28	22.80	-5	12,566	-0.04%
2020/11/20	0	0.00	5	22.60	22.80	-5	12,438	-0.04%
2020/11/18	4	23.30	0	0.00	22.85	4	12,469	0.03%
2020/11/16	4	22.44	9	22.33	22.80	-5	12,582	-0.04%
2020/11/13	0	0.00	1	23.40	23.10	-1	12,481	-0.01%
2020/11/12	1	23.80	1	23.25	23.45	0	12,626	0.00%
2020/11/11	5.2	24.17	12	24.34	23.95	-6.8	12,531	-0.05%
2020/11/10	3	23.50	1	23.10	23.20	2	12,053	0.02%
2020/11/09	0	0.00	12	22.71	22.95	-12	11,838	-0.10%
2020/11/06	5	22.00	0	0.00	22.25	5	11,664	0.04%
2020/11/04	5	22.35	0	0.00	22.45	5	11,504	0.04%
2020/11/03	10.2	22.30	0	0.00	22.40	10.2	11,397	0.09%
2020/11/02	2	22.15	16	22.48	22.20	-14	11,280	-0.12%
2020/10/30	0	0.00	9	21.90	21.85	-9	11,172	-0.08%
2020/10/29	1	22.50	2	22.30	22.50	-1	11,001	-0.01%
2020/10/28	4	22.03	4	22.29	22.15	0	10,884	0.00%
2020/10/23	0	0.00	10	21.80	21.65	-10	10,299	-0.10%
2020/10/22	0.2	21.25	0	0.00	21.25	0.2	10,209	0.00%
2020/10/20	10	21.20	0.2	21.15	21.15	9.8	10,058	0.10%
2020/10/16	32	22.51	33.2	22.07	21.50	-1.2	9,939	-0.01%
2020/10/15	10	22.10	5	21.90	21.90	5	9,479	0.05%
2020/10/14	1	21.55	2	21.53	21.70	-1	9,276	-0.01%
2020/10/13	18	20.74	13	20.57	20.55	5	8,991	0.06%
2020/10/12	0	0.00	6	20.20	20.35	-6	8,798	-0.07%
2020/10/06	0	0.00	2	20.20	20.05	-2	8,698	-0.02%
2020/10/05	2	19.70	0	0.00	19.75	2	8,660	0.02%
2020/09/28	11	19.65	3	19.65	19.65	8	8,546	0.09%
2020/09/24	15	19.69	5	19.89	19.25	10	8,326	0.12%
2020/09/23	1	21.00	3	20.88	20.80	-2	8,001	-0.02%
2020/09/22	2	20.93	1	21.00	21.45	1	7,815	0.01%
2020/09/21	0	0.00	3	21.80	21.70	-3	7,557	-0.04%
2020/09/18	20	21.95	14	21.97	21.90	6	7,176	0.08%
2020/09/17	7	21.07	7	22.06	22.45	0	6,583	0.00%
2020/09/16	4	20.75	2	20.70	20.80	2	5,838	0.03%
2020/09/15	1	20.30	2	21.35	22.00	-1	5,536	-0.02%
2020/09/11	38	22.74	27	22.58	21.00	11	4,814	0.23%
2020/09/10	7	21.09	27	20.76	21.50	-20	3,904	-0.51%
2020/09/09	1	19.20	1	19.50	19.55	0	3,151	0.00%
2020/09/08	17	19.84	0	0.00	19.65	17	3,089	0.55%
2020/09/07	20	20.08	26	20.28	20.20	-6	2,992	-0.20%
2020/09/04	0	0.00	4	19.10	19.00	-4	2,709	-0.15%
2020/09/03	4	19.25	0	0.00	19.35	4	2,709	0.15%
2020/09/01	1	18.65	0	0.00	18.65	1	2,688	0.04%
2020/08/31	5.8	19.19	0	0.00	19.10	5.8	2,708	0.21%
2020/08/28	3	19.27	2	19.25	19.25	1	2,748	0.04%
2020/08/27	2	19.58	11	19.50	19.25	-9	2,786	-0.32%
2020/08/26	7	19.76	3	19.70	19.70	4	2,759	0.14%
2020/08/25	2	19.80	0	0.00	19.80	2	2,766	0.07%
2020/08/21	5	19.60	3	19.45	19.70	2	2,677	0.07%
2020/08/20	3	19.15	1	19.55	19.30	2	2,571	0.08%
2020/08/18	1	19.95	4	19.69	19.45	-3	2,370	-0.13%
2020/08/17	0	0.00	2	18.40	18.80	-2	2,200	-0.09%
2020/08/14	5	18.10	7	17.50	18.10	-2	2,122	-0.09%
2020/08/13	2	17.95	0	0.00	17.80	2	2,206	0.09%
2020/08/11	6	18.04	0	0.00	17.95	6	2,534	0.24%
2020/07/27	1	17.50	0	0.00	17.20	1	3,082	0.03%
2020/07/24	2	17.98	0	0.00	17.75	2	3,109	0.06%
2020/07/16	0	0.00	4	19.30	19.30	-4	3,097	-0.13%
2020/07/15	0	0.00	1	19.10	19.15	-1	3,116	-0.03%
2020/07/02	0	0.00	4	19.20	19.20	-4	3,350	-0.12%
2020/07/01	4	19.00	2	19.05	19.05	2	3,378	0.06%
2020/06/23	0	0.00	4	18.95	18.95	-4	3,508	-0.11%
2020/06/19	5	18.72	0	0.00	18.65	5	3,561	0.14%
2020/06/16	4	19.00	1	19.05	19.05	3	3,630	0.08%
2020/06/12	3	18.55	0	0.00	18.70	3	3,759	0.08%
2020/06/11	3	19.00	0	0.00	18.90	3	3,772	0.08%
2020/06/09	0	0.00	14	19.49	19.55	-14	3,734	-0.37%
2020/06/08	2	19.50	0	0.00	19.45	2	3,736	0.05%
2020/06/05	2	19.35	0	0.00	19.45	2	3,713	0.05%
2020/06/04	2	19.40	0	0.00	19.50	2	3,651	0.05%
2020/06/03	0	0.00	13	19.62	19.60	-13	3,617	-0.36%
2020/05/29	0	0.00	4	19.18	19.00	-4	3,495	-0.11%
2020/05/28	4	19.35	4	19.55	19.20	0	3,475	0.00%
2020/05/27	15	19.36	0	0.00	19.45	15	3,454	0.43%
2020/05/26	0	0.00	1	19.55	19.40	-1	3,424	-0.03%
2020/05/25	3	19.00	0	0.00	19.00	3	3,347	0.09%
2020/05/20	6	19.62	0	0.00	19.20	6	3,183	0.19%
2020/05/19	15	19.28	7	19.86	19.90	8	3,085	0.26%
2020/05/07	0	0.00	1	18.75	19.05	-1	2,522	-0.04%
2020/05/06	1	19.05	0	0.00	18.80	1	2,476	0.04%
2020/04/29	0	0.00	1	17.10	17.15	-1	2,190	-0.05%
2020/04/22	0	0.00	2	16.05	16.05	-2	2,099	-0.10%
2020/04/21	2	15.70	0	0.00	15.80	2	2,079	0.10%
2020/04/17	1	16.60	0	0.00	16.40	1	2,008	0.05%
2020/04/10	0	0.00	1	16.20	16.25	-1	1,913	-0.05%
2020/04/06	0	0.00	2	14.40	14.75	-2	1,799	-0.11%
2020/03/30	3	13.33	0	0.00	13.90	3	1,691	0.18%
2020/03/25	0	0.00	1	13.60	14.00	-1	1,546	-0.06%
2020/03/24	1	13.10	0	0.00	13.10	1	1,497	0.07%
2020/03/20	0	0.00	1	12.65	12.70	-1	1,474	-0.07%
2020/03/19	1	12.00	0	0.00	11.65	1	1,406	0.07%
2020/03/10	3	18.55	0	0.00	18.90	3	1,057	0.28%
2020/03/02	1	19.70	1	19.80	19.45	0	1,022	0.00%
2020/02/20	0	0.00	2	19.65	19.65	-2	1,054	-0.19%
2020/02/10	1	18.85	0	0.00	18.90	1	1,371	0.07%
2020/02/06	1	19.00	0	0.00	19.20	1	1,447	0.07%
2020/02/03	3	18.58	4.3	18.61	18.50	-1.3	1,542	-0.08%
2020/01/31	1	19.30	0	0.00	19.10	1	1,579	0.06%
2020/01/13	0	0.00	1	21.10	21.05	-1	2,058	-0.05%
2020/01/10	0	0.00	0.2	21.05	21.05	-0.2	2,073	-0.01%
2020/01/07	0	0.00	10.7	21.55	21.60	-10.7	2,084	-0.51%
2019/12/23	0	0.00	1	21.30	21.25	-1	2,028	-0.05%
2019/12/11	1	20.85	0	0.00	20.55	1	2,376	0.04%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/12/03	0	0.00	5	20.75	20.65	-5	2,457	-0.20%
2019/12/02	5	20.90	10	20.70	20.65	-5	2,460	-0.20%
2019/11/25	1	21.30	0	0.00	21.20	1	2,434	0.04%
2019/11/21	0	0.00	0	21.55	21.55	0	2,445	0.00%
2019/11/15	1	21.60	0	0.00	21.65	1	2,431	0.04%
2019/11/11	1	22.40	1	22.40	22.40	0	2,440	0.00%
2019/11/08	0	0.00	10	23.50	23.45	-10	2,508	-0.40%
2019/10/31	2	22.28	0	0.00	22.50	2	2,364	0.08%
2019/10/30	10	22.60	1	22.75	22.60	9	2,316	0.39%
2019/10/28	0	0.00	1	22.00	22.60	-1	2,205	-0.05%
2019/10/24	2	21.90	3	21.95	21.95	-1	2,098	-0.05%
2019/10/23	0	0.00	3	21.65	21.75	-3	2,121	-0.14%
2019/10/22	5	21.10	6	21.06	21.20	-1	2,117	-0.05%
2019/10/16	1	19.25	0	19.60	19.60	1	2,051	0.05%
2019/10/09	2	19.53	0	0.00	19.35	2	2,070	0.10%
2019/10/07	1	19.75	0	0.00	19.80	1	2,088	0.05%
2019/10/03	0	0.00	2	19.95	20.00	-2	2,117	-0.09%
2019/10/01	2	19.75	0	0.00	19.80	2	2,151	0.09%
2019/09/24	1	20.70	2	20.70	20.45	-1	2,196	-0.05%
2019/09/20	2	20.15	0	0.00	20.10	2	2,148	0.09%
2019/09/16	2	20.25	0	0.00	20.40	2	2,137	0.09%
2019/09/11	2	19.30	0	0.00	19.35	2	2,063	0.10%
2019/09/05	1	19.35	0	0.00	19.55	1	2,063	0.05%
2019/08/28	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/26	1	19.20	0.4	19.80	19.20	0.6	2,105	0.03%
2019/08/21	1	18.80	0	0.00	18.90	1	2,143	0.05%
2019/08/20	0	0.00	3	19.00	19.00	-3	2,141	-0.14%
2019/08/02	1	20.65	0	0.00	20.60	1	2,156	0.05%
2019/07/30	8	21.75	0	0.00	21.70	8	2,166	0.37%
2019/07/25	10	21.60	0	0.00	22.15	10	2,239	0.45%
2019/07/24	23	24.20	2	24.20	24.15	21	2,155	0.97%
2019/07/23	0	0.00	0.1	24.20	24.25	-0.1	2,081	0.00%
2019/07/22	2	24.05	0	0.00	24.15	2	2,039	0.10%
2019/07/19	0	0.00	0	24.05	24.05	0	2,015	0.00%
2019/07/16	0	0.00	1	24.10	24.15	-1	2,019	-0.05%
2019/07/15	0	0.00	1	24.05	24.10	-1	2,008	-0.05%
2019/07/08	0	0.00	2	23.70	23.50	-2	2,021	-0.10%
2019/07/05	2	23.55	0	0.00	23.55	2	2,024	0.10%
2019/06/28	0	0.00	2	23.90	23.90	-2	2,099	-0.10%
2019/06/27	3	23.77	0	0.00	23.85	3	2,128	0.14%
2019/06/26	0	0.00	2	23.43	23.45	-2	2,097	-0.10%
2019/06/25	0	0.00	3	23.60	23.50	-3	2,095	-0.14%
2019/06/24	1	23.60	5	23.57	23.60	-4	2,094	-0.19%
2019/06/21	0	0.00	1	23.55	23.40	-1	2,098	-0.05%
2019/06/19	0	0.00	12	23.26	23.30	-12	2,081	-0.58%
2019/06/18	3	22.95	0	0.00	22.95	3	2,072	0.14%
2019/06/12	1	22.50	0	0.00	22.40	1	2,320	0.04%
2019/05/31	1	21.95	0	0.00	22.00	1	2,682	0.04%
2019/05/22	2	21.75	0	0.00	21.30	2	2,697	0.07%
2019/05/20	4	20.98	2	20.90	20.90	2	2,704	0.07%
2019/05/17	1	21.10	0	0.00	21.00	1	2,707	0.04%
2019/05/16	4	21.65	0	0.00	21.70	4	2,681	0.15%
2019/05/15	1	22.20	2	22.13	22.15	-1	2,671	-0.04%
2019/05/14	0	0.00	6	22.38	22.65	-6	2,632	-0.23%
2019/05/13	2	22.75	0	0.00	22.75	2	2,669	0.07%
2019/05/08	0	0.00	3	23.00	23.00	-3	2,706	-0.11%
2019/05/07	10	23.25	0	0.00	23.20	10	2,711	0.37%
2019/05/03	3	23.17	0	0.00	23.35	3	2,675	0.11%
2019/05/02	0	0.00	14	22.75	22.95	-14	2,615	-0.54%
2019/04/29	0	0.00	1	22.70	22.75	-1	2,649	-0.04%
2019/04/23	0	0.00	1	22.95	22.95	-1	2,743	-0.04%
2019/04/22	0	0.00	4	22.95	22.90	-4	2,761	-0.14%
2019/04/17	4	22.99	0	0.00	22.95	4	2,946	0.14%
2019/04/16	1	22.70	0	0.00	22.70	1	2,972	0.03%
2019/04/15	2	22.73	0	0.00	22.70	2	2,979	0.07%
2019/04/12	0	0.00	1	22.60	22.60	-1	3,009	-0.03%
2019/04/11	1	22.85	0	0.00	22.75	1	3,000	0.03%
2019/04/09	1	23.10	4	23.05	23.10	-3	2,947	-0.10%
2019/04/08	1	22.90	0	0.00	22.85	1	2,925	0.03%
2019/04/02	1	22.40	0	0.00	22.35	1	2,922	0.03%
2019/03/27	4	22.80	0	0.00	22.75	4	2,922	0.14%
2019/03/26	5	22.80	0	0.00	22.75	5	2,922	0.17%
2019/03/22	7	23.03	0	0.00	22.85	7	2,923	0.24%
2019/03/21	10	22.85	0.1	23.00	22.90	9.9	2,905	0.34%
2019/03/15	6	22.20	0	0.00	22.50	6	2,910	0.21%
2019/03/14	2	22.80	0	0.00	22.80	2	2,786	0.07%
2019/03/13	1	22.95	0	0.00	22.95	1	2,807	0.04%
2019/03/12	5	23.30	0	0.00	23.35	5	2,821	0.18%
2019/03/11	2	23.35	0	0.00	23.30	2	2,831	0.07%
2019/03/08	12	23.60	0	0.00	23.75	12	2,846	0.42%
2019/03/07	6	24.00	0	0.00	23.95	6	2,800	0.21%
2019/03/04	0	0.00	0	23.90	23.90	0	2,754	0.00%
2019/01/29	0	0.00	1	23.05	23.15	-1	2,653	-0.04%
2019/01/17	1	23.10	0	0.00	22.90	1	2,799	0.04%
2019/01/11	0	0.00	1	22.85	22.55	-1	3,031	-0.03%
2018/12/26	0	0.00	1	22.60	22.00	-1	3,249	-0.03%
2018/12/20	1	21.80	0	0.00	21.70	1	3,373	0.03%
2018/12/18	1	22.20	0	0.00	22.25	1	3,530	0.03%
2018/12/13	0	0.00	1	23.00	23.10	-1	3,675	-0.03%
2018/12/12	1	23.15	0	0.00	23.20	1	3,691	0.03%
2018/12/10	0	0.00	1	22.50	22.60	-1	3,700	-0.03%
2018/12/07	1	22.95	30	23.20	23.00	-29	3,723	-0.78%
2018/12/06	0	0.00	1	22.30	22.30	-1	3,704	-0.03%
2018/12/04	0	0.00	25	23.34	23.10	-25	3,865	-0.65%
2018/12/03	25	22.54	11	22.60	23.10	14	3,829	0.37%
2018/11/30	11	21.34	1	21.35	21.60	10	3,764	0.27%
2018/11/29	0	0.00	2	20.80	20.85	-2	3,739	-0.05%
2018/11/23	2	20.55	0	0.00	20.30	2	3,747	0.05%
2018/11/15	0	0.00	3	20.85	20.85	-3	4,041	-0.07%
2018/11/14	3	20.77	1	20.85	20.60	2	4,062	0.05%
2018/11/13	1	21.15	0	0.00	21.15	1	4,129	0.02%
2018/11/08	3	20.60	17	20.05	20.35	-14	4,356	-0.32%
2018/11/07	11	19.09	14	19.06	19.45	-3	4,453	-0.07%
2018/11/06	0	0.00	33	18.91	19.00	-33	4,447	-0.74%
2018/11/05	17	18.57	0	0.00	18.70	17	4,414	0.39%
2018/11/02	30	18.42	0	0.00	18.40	30	4,370	0.69%
2018/10/31	0	0.00	1	18.15	18.30	-1	4,317	-0.02%
2018/10/30	2	17.63	0	0.00	17.85	2	4,298	0.05%
2018/10/26	2	17.83	0	0.00	17.95	2	4,286	0.05%
2018/10/25	0	0.00	16	17.70	17.60	-16	4,287	-0.37%
2018/10/24	1	18.35	2	18.45	18.45	-1	4,259	-0.02%
2018/10/22	2	18.73	1	18.80	18.90	1	4,191	0.02%
2018/10/19	30	18.10	1	18.40	18.15	29	4,177	0.69%
2018/10/18	1	20.20	1	19.90	19.50	0	4,094	0.00%
2018/10/17	1	21.50	0	0.00	21.25	1	3,885	0.03%
2018/10/05	1	25.15	0	0.00	25.25	1	3,692	0.03%
2018/10/04	2	24.95	0	0.00	24.90	2	3,642	0.05%
2018/09/28	0	0.00	0	25.60	25.50	0	3,500	0.00%
2018/09/26	1	25.60	1	25.45	25.65	0	3,468	0.00%
2018/09/25	1	25.80	1	25.90	25.35	0	3,474	0.00%
2018/09/21	3	24.73	2	25.00	25.40	1	3,475	0.03%
2018/09/19	10	25.10	0	0.00	24.85	10	3,434	0.29%
2018/09/17	0	0.00	1	25.30	25.30	-1	3,472	-0.03%
2018/09/14	1	25.40	0	0.00	25.50	1	3,469	0.03%
2018/09/12	4	24.93	2	25.05	25.00	2	3,399	0.06%
2018/09/11	2	25.25	0	0.00	25.25	2	3,361	0.06%
2018/09/10	13	25.73	0	0.00	25.95	13	3,259	0.40%
2018/09/05	1	29.35	0	0.00	29.30	1	3,113	0.03%
2018/08/27	0	0.00	20	30.15	30.15	-20	3,258	-0.61%
2018/08/23	3	30.23	1	30.25	30.15	2	3,265	0.06%
2018/08/22	0	0.00	6	31.02	31.00	-6	3,181	-0.19%
2018/08/15	5	30.38	1	30.80	30.75	4	3,149	0.13%
2018/08/14	0	0.00	2	30.00	30.00	-2	2,956	-0.07%
2018/08/09	0	0.00	2	29.00	28.85	-2	3,040	-0.07%
2018/08/07	2	28.75	0	0.00	28.90	2	3,291	0.06%
2018/07/31	0	0.00	2	28.85	29.00	-2	3,558	-0.06%
2018/07/27	2	28.50	0	0.00	28.35	2	3,525	0.06%
2018/07/26	0	0.00	2	28.25	28.35	-2	3,529	-0.06%
2018/07/25	2	30.23	4	30.19	30.40	-2	3,494	-0.06%
2018/07/23	26	29.62	0	0.00	29.55	26	3,462	0.75%
2018/07/18	0	0.00	6	29.42	29.20	-6	3,575	-0.17%
2018/07/17	0	0.00	2	29.20	29.25	-2	3,613	-0.06%
2018/07/16	0	0.00	16	29.57	29.55	-16	3,666	-0.44%
2018/07/13	7	29.73	0	0.00	29.85	7	3,785	0.18%
2018/07/12	0	0.00	4	29.70	29.80	-4	3,881	-0.10%
2018/07/11	0	0.00	3	29.65	29.60	-3	3,933	-0.08%
2018/07/10	16	29.43	0	0.00	29.60	16	4,072	0.39%
2018/07/09	3	28.98	0	0.00	29.00	3	4,146	0.07%
2018/07/06	2	28.95	0	0.00	28.90	2	4,183	0.05%
2018/07/05	3	29.47	0	0.00	29.50	3	4,268	0.07%
2018/07/03	1	29.80	1	30.15	29.85	0	4,406	0.00%
2018/07/02	0	0.00	13	30.68	30.80	-13	4,364	-0.30%
2018/06/29	1	30.05	10	30.21	30.30	-9	4,270	-0.21%
2018/06/28	0	0.00	6	30.05	29.60	-6	4,308	-0.14%
2018/06/27	0	0.00	12	29.33	29.60	-12	4,291	-0.28%
2018/06/26	2	28.45	0	0.00	28.40	2	4,318	0.05%
2018/06/25	3	29.12	1	29.35	28.80	2	4,390	0.05%
2018/06/22	9	29.20	1	29.35	29.10	8	4,404	0.18%
2018/06/21	3	29.45	0	0.00	29.25	3	4,479	0.07%
2018/06/20	4	29.43	3	29.95	29.35	1	4,515	0.02%
2018/06/15	14	29.54	1	30.15	30.00	13	4,706	0.28%
2018/06/14	3	29.80	0	0.00	29.80	3	4,730	0.06%
2018/06/13	0	0.00	9	30.03	29.95	-9	4,872	-0.18%
2018/06/12	0	0.00	2	29.95	30.00	-2	5,081	-0.04%
2018/06/11	2	30.05	0	0.00	30.00	2	5,111	0.04%
2018/06/08	0	0.00	10	30.50	30.20	-10	5,137	-0.19%
2018/06/07	13	30.24	0	0.00	30.15	13	5,118	0.25%
2018/06/06	2	29.98	0	0.00	29.95	2	5,174	0.04%
2018/06/05	1	29.95	0	0.00	29.90	1	5,233	0.02%
2018/06/01	1	30.25	3	30.22	30.25	-2	5,208	-0.04%
2018/05/31	2	29.98	0	0.00	29.85	2	5,260	0.04%
2018/05/29	8	30.34	0	0.00	30.20	8	5,338	0.15%
2018/05/28	16	30.33	0	0.00	30.20	16	5,369	0.30%
2018/05/25	9	30.42	0	0.00	30.50	9	5,387	0.17%
2018/05/23	2	31.40	0	0.00	31.40	2	5,350	0.04%
2018/05/21	1	32.10	2	32.50	32.10	-1	5,368	-0.02%
2018/05/18	0	0.00	3	32.33	32.20	-3	5,286	-0.06%
2018/05/17	2	31.30	2	31.40	31.40	0	5,210	0.00%
2018/05/16	0	0.00	24	31.08	31.60	-24	5,245	-0.46%
2018/05/15	25	30.32	8	30.58	30.15	17	5,151	0.33%
2018/05/14	9	30.41	2	30.70	30.65	7	5,121	0.14%
2018/05/11	0	0.00	5	30.87	30.90	-5	5,122	-0.10%
2018/05/10	7	30.47	0	0.00	30.50	7	5,108	0.14%
2018/05/09	4	30.54	1	30.30	30.30	3	5,070	0.06%
2018/05/08	0	0.00	1	32.15	32.15	-1	4,960	-0.02%
2018/05/04	1	31.60	0	0.00	31.60	1	5,285	0.02%
2018/05/03	2	31.60	0	0.00	31.45	2	5,370	0.04%
2018/04/30	3	31.95	0	0.00	31.95	3	5,423	0.06%
2018/04/27	2	32.05	2	32.28	32.20	0	5,429	0.00%
2018/04/26	0	0.00	2	33.20	32.20	-2	5,437	-0.04%
2018/04/24	8	32.24	2	32.15	32.15	6	5,465	0.11%
2018/04/23	3	32.83	6	32.73	32.70	-3	5,464	-0.05%
2018/04/20	3	34.15	0	0.00	33.80	3	5,511	0.05%
2018/04/19	0	0.00	3	34.65	33.90	-3	5,523	-0.05%
2018/04/16	1	34.00	0	0.00	33.95	1	5,726	0.02%
2018/04/10	0	0.00	3	32.82	33.10	-3	5,668	-0.05%
2018/03/31	1	32.65	7	32.03	32.50	-6	6,027	-0.10%
2018/03/30	8	31.49	0	0.00	31.50	8	6,321	0.13%
2018/03/27	1	31.80	0	0.00	31.80	1	6,802	0.01%
2018/03/22	0	0.00	1	32.25	32.20	-1	7,058	-0.01%
2018/03/21	10	32.90	2	33.00	32.75	8	7,017	0.11%
2018/03/20	3	33.50	1	33.00	33.50	2	6,894	0.03%
2018/03/16	2	31.75	4	31.95	33.70	-2	6,707	-0.03%
2018/03/15	0	0.00	15	31.61	31.60	-15	6,527	-0.23%
2018/03/14	2	31.70	0	0.00	31.85	2	6,512	0.03%
2018/03/09	0	0.00	2	32.40	32.40	-2	6,496	-0.03%
2018/03/07	1	31.80	0	0.00	31.75	1	6,584	0.02%
2018/03/06	2	32.10	0	0.00	31.70	2	6,584	0.03%
2018/03/05	2	32.60	0	0.00	32.00	2	6,596	0.03%
2018/03/02	3	33.40	3	32.90	32.70	0	6,559	0.00%
2018/03/01	2	33.05	2	33.50	34.00	0	6,529	0.00%
2018/02/27	14	33.40	15	33.94	33.40	-1	6,471	-0.02%
2018/02/26	0	0.00	2	33.55	33.20	-2	6,443	-0.03%
2018/02/23	0	0.00	2	33.00	32.90	-2	6,472	-0.03%
2018/02/22	3	33.15	0	0.00	32.75	3	6,489	0.05%
2018/02/21	16	33.18	12	33.52	34.00	4	6,570	0.06%
2018/02/12	0	0.00	1	31.45	31.60	-1	6,738	-0.01%
2018/02/09	2	31.05	0	0.00	30.85	2	6,932	0.03%
2018/02/07	3	31.80	2	31.80	31.05	1	6,913	0.01%
2018/02/06	2	30.55	5	31.10	31.40	-3	7,059	-0.04%
2018/02/05	10	31.94	0	0.00	31.95	10	7,244	0.14%
2018/02/02	10	33.20	0	0.00	33.20	10	7,238	0.14%
2018/01/31	1	33.30	0	0.00	33.65	1	7,278	0.01%
2018/01/29	0	0.00	4	35.18	35.55	-4	7,250	-0.06%
2018/01/26	0	0.00	2	33.15	33.85	-2	7,042	-0.03%
2018/01/25	3	33.30	0	0.00	32.85	3	7,033	0.04%
2018/01/24	1	32.30	0	0.00	32.45	1	6,988	0.01%
2018/01/18	3	32.30	2	32.45	32.40	1	7,059	0.01%
2018/01/17	2	32.80	2	32.85	32.65	0	7,034	0.00%
2018/01/15	0	0.00	10	33.40	33.60	-10	6,962	-0.14%
2018/01/12	25	34.05	7	34.04	33.80	18	6,929	0.26%
2018/01/11	5	31.85	1	32.80	32.70	4	6,666	0.06%
2018/01/10	6	32.12	1	32.65	32.00	5	6,592	0.08%
2018/01/09	1	32.45	0	0.00	32.20	1	6,553	0.02%
2018/01/05	0	0.00	2	31.93	32.05	-2	6,482	-0.03%
2018/01/04	2	32.00	2	32.40	32.05	0	6,452	0.00%