全台 (3038)-元大-六合券商分點個股進出

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

全台

(3038)

可現股當沖

股價
32.25
漲跌
▲0.15
漲幅
+0.47%
成交量
404張
產業
上市光電類股
253人加入追蹤

立即追蹤
本地時間:13:30

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

全台 (3038)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	2	32.25	0	0.00	32.25	2	593	0.34%
2024/06/20	1	32.20	3	31.93	32.10	-2	598	-0.33%
2024/06/19	1	31.85	0	0.00	31.80	1	605	0.17%
2024/06/18	0	0.00	49	32.01	32.00	-49	607	-8.06%
2024/06/14	2	31.70	0	0.00	31.85	2	627	0.32%
2024/06/12	5.1	31.65	2	31.60	31.60	3.1	637	0.49%
2024/06/11	5	31.85	2	31.85	31.85	3	642	0.47%
2024/06/06	2	32.40	0	0.00	32.40	2	655	0.31%
2024/06/04	0	0.00	2.3	32.81	32.75	-2.3	690	-0.33%
2024/05/31	2	32.65	0	32.70	32.65	2	737	0.27%
2024/05/30	0	0.00	4	32.60	32.60	-4	756	-0.53%
2024/05/29	0	0.00	3	33.05	33.10	-3	798	-0.38%
2024/05/28	7	32.65	4.1	32.85	32.85	2.9	810	0.36%
2024/05/27	0	0.00	0.1	32.60	32.55	-0.1	821	-0.01%
2024/05/24	0.1	32.00	0	0.00	32.20	0.1	864	0.01%
2024/05/22	0	0.00	0.1	32.58	32.65	-0.1	969	-0.01%
2024/05/21	0	0.00	0.1	32.15	32.25	-0.1	999	-0.01%
2024/05/20	2	32.40	2.1	32.20	32.20	-0.1	1,033	-0.01%
2024/05/17	3	32.10	0	0.00	32.10	3	1,120	0.27%
2024/05/16	0.2	31.96	0	0.00	32.05	0.2	1,284	0.02%
2024/05/15	0	0.00	3	32.15	32.05	-3	1,510	-0.20%
2024/05/14	5	32.25	0	32.25	32.10	5	1,605	0.31%
2024/05/13	0.1	31.85	0	0.00	31.85	0.1	1,638	0.01%
2024/05/08	0	0.00	0.1	32.40	32.35	-0.1	1,750	-0.01%
2024/05/07	2	32.00	0	0.00	31.90	2	1,794	0.11%
2024/05/03	0	0.00	0.2	31.85	31.75	-0.2	1,904	-0.01%
2024/05/02	0	0.00	0.2	32.12	32.00	-0.2	2,030	-0.01%
2024/04/25	0.2	31.60	1	31.55	31.40	-0.8	2,027	-0.04%
2024/04/22	2.1	30.56	1	30.30	30.25	1.1	2,061	0.05%
2024/04/19	6	30.43	4	30.55	30.65	2	2,057	0.10%
2024/04/18	0	0.00	1	31.40	31.15	-1	2,045	-0.05%
2024/04/16	1	30.65	1	30.75	30.65	0	2,046	0.00%
2024/04/15	3.1	31.85	2	31.95	31.65	1.1	2,037	0.05%
2024/04/12	2.1	32.29	0	0.00	32.20	2.1	2,034	0.10%
2024/04/11	2	32.65	1	32.55	32.65	1	2,022	0.05%
2024/04/10	6	33.86	6	33.57	33.55	0	2,008	0.00%
2024/04/09	2	33.40	1	33.35	33.40	1	2,006	0.05%
2024/04/08	0	0.00	0.1	33.60	33.70	-0.1	2,007	-0.01%
2024/04/02	2	32.90	0	0.00	33.10	2	1,990	0.10%
2024/03/29	0.1	32.85	1	32.80	32.80	-0.9	1,981	-0.05%
2024/03/27	1	32.95	0	0.00	33.00	1	1,975	0.05%
2024/03/26	3	33.15	2	32.95	32.95	1	1,973	0.05%
2024/03/25	1	33.45	1.1	33.41	33.50	-0.1	1,963	-0.01%
2024/03/22	5	33.25	4	33.39	33.15	1	1,967	0.05%
2024/03/20	0	33.35	0.1	33.05	32.90	0	1,977	0.00%
2024/03/19	0	0.00	3	33.27	33.25	-3	1,973	-0.15%
2024/03/15	1	32.75	6	32.60	32.60	-5	1,969	-0.25%
2024/03/14	1	32.55	0	0.00	32.55	1	1,970	0.05%
2024/03/13	1.1	33.09	0	0.00	32.95	1.1	1,967	0.06%
2024/03/11	2	33.20	0	0.00	33.15	2	1,955	0.10%
2024/03/08	0	0.00	2	32.98	32.70	-2	1,957	-0.10%
2024/03/07	5	33.90	5	33.84	33.85	0	1,937	0.00%
2024/03/06	0	0.00	3	35.02	34.95	-3	1,925	-0.16%
2024/03/05	0	0.00	3	34.92	35.00	-3	1,921	-0.16%
2024/03/04	4	34.55	3	34.52	34.50	1	1,908	0.05%
2024/02/29	0	0.00	5.5	35.40	35.45	-5.5	1,849	-0.30%
2024/02/27	1.1	35.96	3	35.30	35.30	-1.9	1,835	-0.10%
2024/02/26	5	36.10	2	36.45	36.45	3	1,803	0.17%
2024/02/23	4	34.95	0	0.00	34.85	4	1,740	0.23%
2024/02/22	1	35.30	0	0.00	35.00	1	1,726	0.06%
2024/02/21	0	0.00	1	35.45	35.45	-1	1,692	-0.06%
2024/02/20	1	35.80	0	0.00	35.80	1	1,667	0.06%
2024/02/19	9	36.74	0	0.00	36.55	9	1,586	0.57%
2024/02/16	35.6	35.75	10	35.47	35.60	25.6	1,429	1.79%
2024/02/15	5	33.40	50	33.10	33.90	-45	1,209	-3.72%
2024/02/05	2	31.80	0	0.00	31.85	2	1,121	0.18%
2024/02/02	2	31.83	0	0.00	31.60	2	1,094	0.18%
2024/02/01	1	31.90	1	31.95	31.95	0	1,081	0.00%
2024/01/31	2	32.20	5	31.92	32.35	-3	1,042	-0.29%
2024/01/30	1	31.85	82	32.12	31.55	-81	998	-8.11%
2024/01/29	0	0.00	18	32.00	31.90	-18	968	-1.86%
2024/01/26	65	31.68	1	31.40	31.50	64	979	6.53%
2024/01/25	95	31.83	8	32.06	32.15	87	917	9.48%
2024/01/24	0	0.00	4	30.75	30.65	-4	790	-0.51%
2024/01/22	0	30.30	0	0.00	30.35	0	786	0.00%
2024/01/19	4	29.88	0	0.00	30.00	4	783	0.51%
2024/01/18	1	29.80	1	29.60	29.65	0	785	0.00%
2024/01/17	1	30.30	1.1	30.07	30.00	-0.1	779	-0.01%
2024/01/16	0	0.00	2	29.45	29.50	-2	749	-0.27%
2024/01/11	0.1	29.70	3	29.75	29.80	-2.9	773	-0.37%
2024/01/02	0	0.00	2.1	30.70	30.85	-2.1	803	-0.26%
2023/12/26	0	0.00	1	30.10	30.15	-1	814	-0.12%
2023/12/21	5	30.40	0	0.00	30.05	5	830	0.60%
2023/12/19	0.1	30.00	0	0.00	30.25	0.1	838	0.01%
2023/12/18	0	0.00	2	31.00	30.45	-2	838	-0.24%
2023/12/14	0	0.00	5.1	31.10	30.75	-5.1	834	-0.61%
2023/12/13	0	0.00	5.1	30.75	30.75	-5.1	833	-0.61%
2023/12/12	0.1	30.20	0	0.00	30.15	0.1	836	0.01%
2023/12/11	0.1	30.55	0	0.00	30.40	0.1	837	0.01%
2023/12/07	0	0.00	1	31.50	31.15	-1	840	-0.12%
2023/12/05	1	31.20	0	0.00	31.05	1	863	0.12%
2023/11/29	0	0.00	6	30.70	30.45	-6	850	-0.71%
2023/11/20	1	30.20	5	30.20	30.15	-4	893	-0.45%
2023/11/17	0	0.00	2	29.95	29.95	-2	905	-0.22%
2023/11/14	0	0.00	3	30.00	30.00	-3	979	-0.31%
2023/11/13	5	29.75	2	29.70	29.50	3	991	0.30%
2023/11/09	10	29.90	0	0.00	29.65	10	1,024	0.98%
2023/11/07	0	0.00	5	30.00	30.00	-5	1,073	-0.47%
2023/11/06	0	0.00	2	30.10	29.95	-2	1,178	-0.17%
2023/11/03	2	30.18	0	0.00	30.00	2	1,252	0.16%
2023/11/02	5	28.15	0	0.00	28.15	5	1,375	0.36%
2023/10/20	0	0.00	1	28.05	28.00	-1	1,984	-0.05%
2023/10/18	0	0.00	1	28.90	28.50	-1	2,030	-0.05%
2023/10/17	0	0.00	2	29.25	29.15	-2	2,058	-0.10%
2023/10/13	1	29.90	0	0.00	29.65	1	2,211	0.05%
2023/09/26	0	0.00	2	31.15	31.10	-2	3,043	-0.07%
2023/09/11	60	32.00	2	31.75	31.55	58	5,282	1.10%
2023/09/07	0	0.00	10	33.30	33.20	-10	5,407	-0.18%
2023/09/06	5	33.80	0	0.00	33.90	5	5,508	0.09%
2023/08/30	5	33.30	0	0.00	33.25	5	6,095	0.08%
2023/08/28	0	0.00	23	32.47	32.40	-23	6,340	-0.36%
2023/08/25	0	0.00	1	33.70	33.50	-1	6,391	-0.02%
2023/08/24	0	0.00	1	33.55	34.15	-1	6,504	-0.02%
2023/08/23	0	0.00	1	33.35	33.35	-1	6,571	-0.02%
2023/08/22	2	33.20	1	33.35	33.20	1	6,639	0.02%
2023/08/18	3	34.58	0	0.00	33.70	3	7,087	0.04%
2023/08/17	2	34.95	1	34.30	35.00	1	7,102	0.01%
2023/08/15	1	35.00	0	0.00	35.05	1	7,505	0.01%
2023/08/14	0	0.00	30	34.25	34.45	-30	7,583	-0.40%
2023/08/11	1	34.60	0.1	34.80	34.65	0.9	7,622	0.01%
2023/08/10	2	34.40	0	0.00	34.05	2	7,593	0.03%
2023/08/09	2	37.75	3	37.80	36.95	-1	7,507	-0.01%
2023/08/08	0	0.00	6	39.18	38.85	-6	7,441	-0.08%
2023/08/02	2	36.55	3	36.47	36.25	-1	7,447	-0.01%
2023/08/01	1	38.10	5	37.51	37.10	-4	7,611	-0.05%
2023/07/31	4	37.81	11	38.81	37.60	-7	7,693	-0.09%
2023/07/28	9	39.17	9	39.23	39.10	0	7,652	0.00%
2023/07/27	8	38.73	5	38.73	38.75	3	7,635	0.04%
2023/07/26	3	38.20	2	38.50	38.50	1	7,637	0.01%
2023/07/25	2	38.25	1	38.25	37.75	1	7,620	0.01%
2023/07/24	1	35.80	0	0.00	35.55	1	7,540	0.01%
2023/07/21	1.1	36.45	10	36.45	36.65	-9	7,530	-0.12%
2023/07/19	5	36.80	3	36.23	36.00	2	7,598	0.03%
2023/07/18	6.1	37.75	1	37.40	37.45	5.1	7,658	0.07%
2023/07/17	5	39.09	10	39.03	39.25	-5	7,704	-0.06%
2023/07/14	3	36.23	0	0.00	36.65	3	7,721	0.04%
2023/07/13	3.1	36.07	1	35.80	35.35	2.1	7,770	0.03%
2023/07/12	7.1	36.63	32	37.56	36.35	-24.9	7,744	-0.32%
2023/07/11	2.1	36.70	17	36.84	36.70	-14.9	7,702	-0.19%
2023/07/10	0	0.00	9	38.23	37.90	-9	7,675	-0.12%
2023/07/07	18	39.49	5	39.35	39.40	13	7,747	0.17%
2023/07/06	5.1	39.90	2	39.80	39.75	3.1	7,821	0.04%
2023/07/05	9.1	41.91	4.3	41.86	41.30	4.8	7,760	0.06%
2023/07/04	7.1	42.22	4.5	42.27	42.45	2.6	7,749	0.03%
2023/07/03	15	42.53	5	42.26	42.10	10	7,727	0.13%
2023/06/30	17.3	41.54	14.5	42.01	41.90	2.8	7,718	0.04%
2023/06/29	9.1	39.65	2	40.52	40.50	7.1	7,603	0.09%
2023/06/28	17.2	40.82	17	41.90	40.10	0.2	7,493	0.00%
2023/06/27	41.1	42.12	91	41.54	39.75	-49.9	7,144	-0.70%
2023/06/26	8	40.53	18	41.09	41.35	-10	6,484	-0.15%
2023/06/21	3	37.45	2	37.83	37.60	1	6,242	0.02%
2023/06/20	0	0.00	1	37.25	36.80	-1	6,184	-0.02%
2023/06/19	5	37.42	1	37.40	37.35	4	6,395	0.06%
2023/06/16	1	37.60	6	36.46	36.20	-5	6,306	-0.08%
2023/06/15	14	38.50	5	38.24	38.30	9	6,358	0.14%
2023/06/14	0	0.00	1	37.95	38.00	-1	6,283	-0.02%
2023/06/13	7	36.09	1	36.10	36.05	6	6,228	0.10%
2023/06/12	1	35.50	1	35.20	35.50	0	6,299	0.00%
2023/06/09	3	36.80	7.4	36.51	36.60	-4.4	6,217	-0.07%
2023/06/08	31	37.36	7.2	38.41	37.00	23.9	6,164	0.39%
2023/06/07	3.2	38.35	14	38.69	39.30	-10.9	6,095	-0.18%
2023/06/06	17	37.39	7	37.81	37.40	10	5,973	0.17%
2023/06/05	0	0.00	11	35.95	36.20	-11	5,869	-0.19%
2023/06/02	1	35.05	7	35.60	35.55	-6	5,828	-0.10%
2023/06/01	4	35.58	3	35.50	35.50	1	5,771	0.02%
2023/05/31	1	34.55	3	34.55	34.70	-2	5,644	-0.04%
2023/05/30	10	33.89	6	34.52	33.50	4	5,588	0.07%
2023/05/29	0	0.00	2	33.85	33.85	-2	5,502	-0.04%
2023/05/26	5	33.03	0	0.00	32.90	5	5,464	0.09%
2023/05/25	11.1	33.60	6	33.73	33.40	5.1	5,402	0.09%
2023/05/24	16	33.62	8	33.24	33.35	8	5,213	0.15%
2023/05/23	4.4	31.81	1	31.95	31.70	3.4	4,911	0.07%
2023/05/22	6	32.52	4	32.79	32.20	2	4,859	0.04%
2023/05/19	6	32.68	37	32.51	32.55	-31	4,710	-0.66%
2023/05/17	1	29.30	5	30.00	29.80	-4	4,331	-0.09%
2023/05/16	0.1	28.90	0	0.00	28.85	0.1	4,290	0.00%
2023/05/15	0	0.00	1	28.40	28.50	-1	4,321	-0.02%
2023/05/11	3	28.70	5.5	28.52	28.50	-2.5	4,272	-0.06%
2023/05/10	1	29.90	1	29.85	30.05	0	4,187	0.00%
2023/05/09	4	29.64	0	0.00	29.65	4	4,148	0.10%
2023/05/08	17.5	31.10	13	31.02	31.05	4.5	4,031	0.11%
2023/05/05	5	30.08	0	0.00	30.15	5	3,828	0.13%
2023/05/04	1	28.60	0	0.00	29.15	1	3,718	0.03%
2023/05/03	1	29.45	0	0.00	29.15	1	3,675	0.03%
2023/05/02	2	30.53	1.5	30.28	30.20	0.5	3,614	0.01%
2023/04/28	0	0.00	2	29.63	29.80	-2	3,522	-0.06%
2023/04/26	1	28.10	1	28.40	28.40	0	3,378	0.00%
2023/04/25	4	28.60	2	28.68	28.30	2	3,349	0.06%
2023/04/24	6	28.34	1	28.40	28.45	5	3,289	0.15%
2023/04/21	7	27.73	8.5	28.11	27.80	-1.5	3,231	-0.05%
2023/04/20	18	29.49	0	0.00	29.45	18	3,116	0.58%
2023/04/19	11	29.75	2	29.75	29.80	9	2,968	0.30%
2023/04/18	4	28.75	6	29.00	28.65	-2	2,815	-0.07%
2023/04/17	2.5	27.76	8	28.09	28.30	-5.5	2,716	-0.20%
2023/04/14	2	27.60	54	27.80	27.60	-52	2,653	-1.96%
2023/04/13	1	27.30	0	0.00	27.40	1	2,590	0.04%
2023/04/12	1	27.05	11	27.50	27.45	-10	2,529	-0.40%
2023/04/11	18	27.18	4	27.00	26.75	14	2,410	0.58%
2023/04/10	0	26.25	0	0.00	26.05	0	2,266	0.00%
2023/04/07	4.2	25.63	0.4	25.50	25.70	3.8	2,215	0.17%
2023/04/06	7	26.14	3	25.75	26.20	4	2,149	0.19%
2023/03/31	5.9	25.77	27	25.86	26.05	-21.1	2,061	-1.02%
2023/03/30	0	0.00	3	24.92	24.90	-3	1,910	-0.16%
2023/03/28	0	0.00	5	24.29	24.40	-5	1,873	-0.27%
2023/03/24	5	24.48	1	24.50	24.50	4	1,872	0.21%
2023/03/23	0	0.00	1	25.00	25.15	-1	1,857	-0.05%
2023/03/22	4	25.28	14	25.46	24.90	-10	1,832	-0.55%
2023/03/21	1	24.50	20	24.56	24.65	-19	1,562	-1.22%
2023/03/20	4	24.64	4	24.63	24.60	0	1,532	0.00%
2023/03/16	10	23.81	11	23.62	23.50	-1	1,356	-0.07%
2023/03/15	19	24.37	11	24.51	24.15	8	1,330	0.60%
2023/03/14	1	23.60	10	23.50	23.65	-9	1,216	-0.74%
2023/03/13	0	0.00	7	23.36	23.50	-7	1,199	-0.58%
2023/03/10	52	22.76	0	0.00	22.80	52	1,157	4.49%
2023/03/09	1	24.40	26	23.68	23.80	-25	1,118	-2.24%
2023/03/08	0	0.00	7	24.24	24.25	-7	1,082	-0.65%
2023/03/07	0	0.00	3	23.95	23.70	-3	1,050	-0.29%
2023/03/03	0	0.00	1.2	23.01	23.05	-1.2	1,003	-0.12%
2023/02/24	0	0.00	0.5	22.24	22.40	-0.5	963	-0.05%
2023/02/23	4	21.75	10	21.88	21.80	-6	925	-0.65%
2023/02/22	6	21.45	4	21.41	21.35	2	909	0.22%
2023/02/21	0	0.00	7	21.64	21.60	-7	922	-0.76%
2023/02/20	0	0.00	2	21.63	21.60	-2	942	-0.21%
2023/02/17	5	21.44	0	0.00	21.45	5	941	0.53%
2023/02/16	0	0.00	17	21.45	21.35	-17	951	-1.79%
2023/02/15	0	0.00	0	21.65	21.35	0	960	0.00%
2023/02/13	0	0.00	1	21.33	21.45	-1	1,047	-0.10%
2023/02/09	1	20.80	0	21.15	20.85	1	1,073	0.09%
2023/02/08	0.1	20.85	50	20.84	20.85	-49.9	1,078	-4.63%
2023/02/07	0	0.00	0.1	21.15	20.95	-0.1	1,074	-0.01%
2023/02/02	0	0.00	0.1	21.00	20.80	-0.1	1,081	-0.01%
2023/02/01	0	0.00	0.1	21.00	20.80	-0.1	1,082	-0.01%
2023/01/16	0	20.10	0	0.00	20.20	0	1,082	0.00%
2023/01/13	0.2	20.23	0	0.00	20.15	0.2	1,085	0.02%
2023/01/12	4	20.31	1	20.35	20.25	3	1,087	0.28%
2023/01/11	0	0.00	0	21.00	20.40	0	1,091	0.00%
2023/01/10	1	20.45	0	20.77	20.45	1	1,091	0.09%
2023/01/09	0.1	20.35	0	0.00	20.50	0.1	1,096	0.01%
2023/01/06	4	20.35	0	0.00	20.35	4	1,102	0.36%
2023/01/05	1.1	20.36	1.1	20.40	20.25	0	1,112	0.00%
2023/01/04	0	0.00	0.1	20.65	20.45	-0.1	1,119	-0.01%
2023/01/03	0	20.20	0	0.00	20.35	0	1,122	0.00%
2022/12/28	0.1	20.25	0	0.00	20.10	0.1	1,125	0.01%
2022/12/27	0.2	20.43	0	0.00	20.40	0.2	1,112	0.02%
2022/12/26	0	20.40	10	20.40	20.40	-10	1,112	-0.90%
2022/12/23	10	20.40	0	0.00	20.35	10	1,114	0.90%
2022/12/20	1.2	20.53	0	22.00	20.45	1.2	1,122	0.11%
2022/12/19	3.8	20.91	3	20.90	20.80	0.8	1,125	0.07%
2022/12/16	9.3	21.50	0	0.00	21.30	9.3	1,111	0.83%
2022/12/15	10	21.55	10.3	21.72	21.95	-0.3	1,090	-0.03%
2022/12/14	0	0.00	10.2	21.44	21.45	-10.2	1,052	-0.97%
2022/12/13	0	0.00	1.2	21.39	21.35	-1.2	1,032	-0.12%
2022/12/12	0	0.00	8	21.19	21.15	-8	1,025	-0.78%
2022/12/09	1	20.75	0	0.00	20.75	1	1,012	0.10%
2022/12/07	7	20.41	2	20.80	20.45	5	1,036	0.48%
2022/12/06	5.1	20.82	0	0.00	20.75	5.1	1,043	0.49%
2022/12/05	3	21.05	1	21.20	21.10	2	1,083	0.19%
2022/12/02	10	21.21	0	0.00	21.10	10	1,094	0.91%
2022/12/01	3	21.30	0	21.40	21.20	3	1,100	0.27%
2022/11/30	0	0.00	15	20.96	21.05	-15	1,095	-1.37%
2022/11/29	0	0.00	5	20.65	20.55	-5	1,117	-0.45%
2022/11/28	1	20.40	1	20.45	20.45	0	1,141	0.00%
2022/11/25	7.1	20.64	3	21.05	20.60	4.1	1,153	0.35%
2022/11/24	3	20.82	0	0.00	20.90	3	1,143	0.26%
2022/11/23	0	0.00	7	21.04	20.90	-7	1,143	-0.61%
2022/11/22	17	20.82	13	21.03	20.55	4	1,122	0.36%
2022/11/18	0.1	20.65	0	0.00	20.50	0.1	1,130	0.01%
2022/11/16	7.1	20.54	0	22.00	20.45	7.1	1,127	0.63%
2022/11/15	5	20.81	0	0.00	20.90	5	1,113	0.45%
2022/11/14	0	0.00	11	20.90	21.00	-11	1,119	-0.98%
2022/11/11	0.2	20.58	0	0.00	20.45	0.2	1,115	0.01%
2022/11/10	6	20.38	0	0.00	20.40	6	1,135	0.53%
2022/11/09	5.3	20.90	0	0.00	20.85	5.3	1,152	0.46%
2022/11/08	0	0.00	2.3	21.60	21.40	-2.3	1,099	-0.21%
2022/11/07	0	0.00	10.2	20.81	20.80	-10.2	1,064	-0.95%
2022/11/04	0	0.00	0.1	20.40	20.50	-0.1	1,067	-0.01%
2022/11/02	0	0.00	0.1	20.20	20.00	-0.1	1,075	-0.01%
2022/10/27	0	0.00	0	21.45	19.95	0	1,201	0.00%
2022/10/26	4	19.65	2	19.80	19.55	2	1,225	0.16%
2022/10/25	0.1	19.90	0	20.95	19.85	0.1	1,255	0.01%
2022/10/20	0.3	20.00	0	0.00	20.35	0.3	1,392	0.02%
2022/10/19	0	0.00	0.3	20.46	20.05	-0.3	1,404	-0.02%
2022/10/18	0.1	20.50	0	0.00	20.55	0.1	1,465	0.01%
2022/10/13	3.1	20.20	0	21.05	20.00	3.1	1,489	0.21%
2022/10/07	5	20.45	0	0.00	20.55	5	1,486	0.34%
2022/10/06	2	20.45	1	20.35	20.65	1	1,493	0.07%
2022/10/05	1	20.50	0	0.00	20.55	1	1,503	0.07%
2022/10/03	30	20.10	0	0.00	20.15	30	1,522	1.97%
2022/09/29	0	0.00	1	19.75	19.70	-1	1,559	-0.06%
2022/09/28	4	19.63	2	19.55	19.25	2	1,565	0.13%
2022/09/27	0	0.00	1	20.10	20.45	-1	1,566	-0.06%
2022/09/26	1	19.85	0	0.00	19.95	1	1,567	0.06%
2022/09/23	0.2	20.81	0	21.15	20.75	0.1	1,571	0.01%
2022/09/22	0	0.00	4	20.80	20.80	-4	1,582	-0.25%
2022/09/21	4	20.60	0	0.00	20.70	4	1,585	0.25%
2022/09/20	0	20.95	0	22.45	20.95	0	1,602	0.00%
2022/09/19	0.1	20.75	0	0.00	20.65	0.1	1,619	0.01%
2022/09/14	0	0.00	0	21.95	21.05	0	1,611	0.00%
2022/09/13	0.2	21.08	0	0.00	20.95	0.2	1,595	0.01%
2022/09/12	6.2	21.45	1	21.15	21.15	5.2	1,577	0.33%
2022/09/06	10	20.80	0	0.00	20.65	10	1,538	0.65%
2022/09/05	0	0.00	1	20.70	20.70	-1	1,535	-0.07%
2022/09/01	0	0.00	1	22.70	22.10	-1	1,498	-0.07%
2022/08/18	0	0.00	1	22.45	22.60	-1	1,332	-0.08%
2022/08/17	1	23.05	1	22.20	22.60	0	1,313	0.00%
2022/08/16	1	22.10	8	22.51	22.45	-7	1,270	-0.55%
2022/08/15	1	21.90	2	22.10	22.00	-1	1,219	-0.08%
2022/08/11	1	21.55	3	21.70	21.85	-2	1,182	-0.17%
2022/08/09	0	0.00	1	21.50	21.70	-1	1,137	-0.09%
2022/08/08	2	21.55	0	0.00	21.70	2	1,120	0.18%
2022/08/05	0	0.00	4	20.80	21.35	-4	1,100	-0.36%
2022/08/04	2	20.45	2	20.60	20.55	0	1,074	0.00%
2022/08/03	10	20.06	2	20.55	20.35	8	1,052	0.76%
2022/08/01	0	0.00	13	22.13	22.15	-13	943	-1.38%
2022/07/29	0	0.00	3	21.63	21.75	-3	907	-0.33%
2022/07/28	1	21.60	3	21.98	21.50	-2	882	-0.23%
2022/07/27	3	21.28	2	21.58	21.30	1	792	0.13%
2022/07/26	3	20.97	3	20.93	21.05	0	752	0.00%
2022/07/25	4	20.85	6	21.44	20.95	-2	730	-0.27%
2022/07/22	0	0.00	23.1	20.93	20.85	-23.1	661	-3.48%
2022/07/19	0	0.00	1	20.20	20.20	-1	620	-0.16%
2022/07/18	0	0.00	1	19.80	20.00	-1	609	-0.16%
2022/07/15	0.1	19.45	0	0.00	19.60	0.1	594	0.01%
2022/07/08	1	20.35	1	20.55	20.40	0	539	0.00%
2022/07/07	1	19.05	1	19.30	19.60	0	510	0.00%
2022/07/06	1	19.80	1	19.95	19.75	0	495	0.00%
2022/07/01	0	0.00	1	20.85	20.60	-1	464	-0.22%
2022/06/29	0	0.00	1	21.00	21.05	-1	420	-0.24%
2022/06/28	0	0.00	2	21.03	21.05	-2	409	-0.49%
2022/06/27	0	0.00	4	20.55	20.80	-4	388	-1.03%
2022/06/22	8	19.65	0	0.00	19.80	8	350	2.28%
2022/06/21	2	20.38	1	20.35	20.40	1	333	0.30%
2022/06/14	0	0.00	1	19.90	20.00	-1	263	-0.38%
2022/06/13	0	0.00	1	19.80	19.75	-1	237	-0.42%
2022/06/10	0	19.20	1	19.65	19.65	-1	211	-0.47%
2022/06/02	1	18.90	0	0.00	18.95	1	213	0.47%
2022/05/30	1	18.55	0	0.00	18.60	1	223	0.45%
2022/05/11	0	0.00	1	18.00	18.00	-1	255	-0.39%
2022/05/06	1	17.90	0	0.00	18.00	1	266	0.37%
2022/05/05	0	0.00	1	18.25	18.10	-1	270	-0.37%
2022/05/04	2	18.00	0	0.00	18.05	2	271	0.74%
2022/04/27	1	17.80	0	0.00	17.85	1	286	0.35%
2022/04/26	1	18.20	0	0.00	18.15	1	280	0.36%
2022/04/25	0	0.00	0	18.30	18.30	0	277	-0.02%
2022/04/12	0	18.95	0	0.00	18.70	0	330	0.00%
2022/04/07	2	18.85	0	0.00	18.80	2	341	0.59%
2022/03/28	0	0.00	3	19.05	19.10	-3	472	-0.64%
2022/03/25	0	0.00	3	19.18	19.15	-3	471	-0.64%
2022/03/21	0	0.00	3	19.10	19.35	-3	483	-0.62%
2022/03/08	1	18.65	0	0.00	18.55	1	484	0.21%
2022/02/07	0	0.00	5	18.20	18.75	-5	528	-0.95%
2022/01/26	0	0.00	5	17.95	17.95	-5	526	-0.95%
2022/01/20	0	0.00	5	18.60	18.65	-5	545	-0.92%
2022/01/17	0	0.00	5	18.60	18.65	-5	574	-0.87%
2022/01/14	1	18.45	0	0.00	18.55	1	575	0.17%
2021/12/28	1	19.70	0.4	19.65	19.65	0.6	517	0.11%
2021/12/10	20	19.10	1	19.15	19.05	19	395	4.80%
2021/12/06	0	0.00	5	18.80	18.80	-5	397	-1.26%
2021/12/03	0	0.00	1	18.80	18.75	-1	400	-0.25%
2021/11/30	0	0.00	2	19.00	19.00	-2	403	-0.50%
2021/11/26	1	18.95	0	0.00	18.95	1	396	0.25%
2021/11/22	2	19.10	0	0.00	19.10	2	381	0.52%
2021/11/18	1	19.00	0	0.00	19.05	1	383	0.26%
2021/11/10	0	0.00	3	18.65	18.80	-3	389	-0.77%
2021/11/04	0	18.55	2	18.65	18.55	-2	392	-0.50%
2021/11/02	2	18.55	0	0.00	18.25	2	396	0.50%
2021/10/18	0	0.00	0.8	17.50	17.60	-0.8	446	-0.17%
2021/10/14	0	0.00	6	17.25	17.30	-6	497	-1.20%
2021/10/13	0	0.00	1	17.80	17.45	-1	510	-0.20%
2021/10/12	0	0.00	2	17.83	17.35	-2	530	-0.38%
2021/10/08	3	17.62	0	0.00	17.60	3	539	0.56%
2021/09/29	0	0.00	4	17.65	17.60	-4	1,568	-0.25%
2021/09/22	0	0.00	3	17.30	17.45	-3	1,963	-0.15%
2021/08/27	0	0.00	1	17.95	17.85	-1	2,469	-0.04%
2021/08/26	1	17.95	0	0.00	17.85	1	2,486	0.04%
2021/08/24	0	0.00	0	17.95	17.70	0	2,592	0.00%
2021/08/18	0	0.00	2	17.73	18.10	-2	3,093	-0.06%
2021/08/17	0	0.00	2	18.15	17.90	-2	3,105	-0.06%
2021/08/16	1	18.05	0	0.00	18.05	1	3,114	0.03%
2021/08/13	0	0.00	3	18.50	18.50	-3	3,120	-0.10%
2021/08/12	0	0.00	10	18.65	18.70	-10	3,129	-0.32%
2021/08/09	0	0.00	0.2	18.85	18.90	-0.2	3,195	-0.01%
2021/08/06	1	18.95	0	0.00	19.05	1	3,234	0.03%
2021/08/05	1	19.10	0	0.00	19.10	1	3,274	0.03%
2021/08/04	0	0.00	3	19.25	19.35	-3	3,341	-0.09%
2021/08/03	3	18.97	0	0.00	18.90	3	3,396	0.09%
2021/08/02	2	19.05	2	19.20	19.05	0	3,433	0.00%
2021/07/22	1	19.00	0	0.00	19.05	1	4,587	0.02%
2021/07/21	2	19.25	0	0.00	18.90	2	4,622	0.04%
2021/07/20	1	19.60	0	0.00	19.60	1	4,624	0.02%
2021/07/19	2	19.90	0	0.00	19.90	2	4,637	0.04%
2021/07/16	1	19.95	0	0.00	20.05	1	4,709	0.02%
2021/07/14	6	20.33	3	20.35	20.30	3	4,823	0.06%
2021/07/13	3	22.47	0	0.00	22.30	3	4,827	0.06%
2021/07/09	2	22.30	1	22.40	22.35	1	4,782	0.02%
2021/07/08	0	0.00	4	22.70	22.35	-4	4,827	-0.08%
2021/07/07	4	22.30	3	22.35	22.30	1	4,848	0.02%
2021/07/06	26	22.83	5	23.24	22.95	21	4,881	0.43%
2021/07/05	4	22.95	14	23.44	23.60	-10	4,352	-0.23%
2021/07/01	2	21.55	0	0.00	21.30	2	4,522	0.04%
2021/06/30	0	0.00	2	21.80	21.75	-2	4,530	-0.04%
2021/06/28	0	0.00	3	21.55	21.75	-3	4,504	-0.07%
2021/06/25	16	21.51	0	0.00	21.20	16	4,478	0.36%
2021/06/24	2	21.45	4	21.53	21.45	-2	4,482	-0.04%
2021/06/23	2.1	21.34	0	0.00	21.35	2.1	4,472	0.05%
2021/06/21	11	20.84	0	0.00	20.75	11	4,450	0.25%
2021/06/18	11	21.50	3	21.35	21.20	8	4,462	0.18%
2021/06/17	2	21.30	0	0.00	21.35	2	4,476	0.04%
2021/06/16	1	21.05	2	21.00	21.05	-1	4,491	-0.02%
2021/06/15	0.1	21.00	0	0.00	20.70	0.1	4,511	0.00%
2021/06/11	2	20.80	2	21.25	20.80	0	4,528	0.00%
2021/06/10	15	20.71	4	20.90	20.85	11	4,675	0.24%
2021/06/09	5	21.10	0	0.00	21.05	5	4,756	0.11%
2021/06/08	7	21.26	0	0.00	21.25	7	4,730	0.15%
2021/06/07	14	21.36	19	21.51	21.25	-5	4,769	-0.10%
2021/06/03	0	0.00	5	21.20	21.00	-5	4,604	-0.11%
2021/06/02	8	21.33	1	20.95	21.05	7	4,601	0.15%
2021/06/01	6	21.16	12	21.43	21.40	-6	4,571	-0.13%
2021/05/31	2	21.10	0	0.00	21.05	2	4,505	0.04%
2021/05/28	8	22.07	38	21.82	21.50	-30	4,458	-0.67%
2021/05/27	42	20.96	22	20.69	21.55	20	4,222	0.47%
2021/05/26	2	19.55	0	0.00	19.60	2	4,042	0.05%
2021/05/25	0	0.00	5	19.55	19.55	-5	4,190	-0.12%
2021/05/21	0	0.00	1	19.10	19.00	-1	4,241	-0.02%
2021/05/20	0	0.00	2	19.25	18.75	-2	4,252	-0.05%
2021/05/19	7	19.09	5	19.10	19.15	2	4,252	0.05%
2021/05/18	3	18.43	8	18.99	19.10	-5	4,252	-0.12%
2021/05/17	8	17.66	1	17.60	17.65	7	4,242	0.17%
2021/05/14	0	0.00	10	19.05	18.90	-10	4,212	-0.24%
2021/05/13	6	18.58	5	19.11	18.80	1	4,174	0.02%
2021/05/12	3	18.20	3	20.10	18.75	0	4,131	0.00%
2021/05/10	10	21.60	1	22.15	21.60	9	3,997	0.23%
2021/05/07	3	21.83	3	22.25	22.10	0	3,960	0.00%
2021/05/06	5	21.50	0	0.00	21.50	5	3,907	0.13%
2021/05/05	13	22.21	0	0.00	21.75	13	3,864	0.34%
2021/05/04	13	22.53	0	0.00	22.05	13	3,804	0.34%
2021/05/03	25	24.21	7	23.99	23.75	18	3,655	0.49%
2021/04/29	3	25.55	38	25.54	25.60	-35	3,242	-1.08%
2021/04/28	9	22.41	11	22.50	23.30	-2	2,957	-0.07%
2021/04/27	0	0.00	1	21.80	21.75	-1	2,788	-0.04%
2021/04/26	3	21.25	7	21.51	21.60	-4	2,747	-0.15%
2021/04/23	2	21.08	4	21.24	21.25	-2	2,733	-0.07%
2021/04/22	7	21.26	1	21.25	21.25	6	2,722	0.22%
2021/04/21	21	22.25	16	22.19	22.00	5	2,647	0.19%
2021/04/19	17	21.56	0	0.00	21.50	17	2,527	0.67%
2021/04/16	2	21.50	2	21.58	21.60	0	2,477	0.00%
2021/04/15	2	21.63	1	21.85	21.60	1	2,457	0.04%
2021/04/14	4	21.36	12	21.85	21.60	-8	2,439	-0.33%
2021/04/13	11	22.00	1	22.25	21.50	10	2,501	0.40%
2021/04/12	14	21.95	2	21.90	22.00	12	2,494	0.48%
2021/04/09	15	22.65	14	22.63	22.45	1	2,428	0.04%
2021/04/08	44	22.16	7	22.24	22.35	37	2,236	1.65%
2021/04/07	10	20.10	6	20.13	20.35	4	1,860	0.22%
2021/04/06	0	0.00	0	20.10	20.05	0	1,915	0.00%
2021/04/01	0	0.00	2	20.50	20.15	-2	1,922	-0.10%
2021/03/31	1	20.05	0	0.00	20.00	1	1,872	0.05%
2021/03/30	0	0.00	1	20.00	20.05	-1	1,898	-0.05%
2021/03/29	0	0.00	2	20.05	20.00	-2	1,931	-0.10%
2021/03/23	3	19.88	0	0.00	19.90	3	1,939	0.15%
2021/03/22	5	20.10	0	0.00	20.15	5	1,923	0.26%
2021/03/19	1	20.05	0	0.00	20.05	1	1,925	0.05%
2021/03/18	2	19.50	0	0.00	19.80	2	1,908	0.10%
2021/03/17	1	19.80	0	0.00	19.85	1	1,891	0.05%
2021/03/16	10	20.13	1	19.90	19.90	9	1,899	0.47%
2021/03/15	1	20.00	12	20.01	20.20	-11	1,774	-0.62%
2021/03/12	3	19.62	2	19.50	19.50	1	1,701	0.06%
2021/03/11	1	19.75	19	19.87	19.75	-18	1,740	-1.03%
2021/03/10	19	19.37	16	19.65	19.40	3	1,785	0.17%
2021/03/09	0	0.00	10	19.30	19.35	-10	1,826	-0.55%
2021/03/04	0	0.00	4	19.15	19.15	-4	2,208	-0.18%
2021/02/26	0	0.00	0	19.05	19.10	0	2,251	0.00%
2021/02/25	20	19.45	16	19.65	19.40	4	2,254	0.18%
2021/02/24	16	19.40	21	19.51	19.40	-5	2,128	-0.23%
2021/02/23	1	19.00	0	0.00	19.10	1	2,228	0.04%
2021/02/22	1	19.05	4	19.05	19.00	-3	2,265	-0.13%
2021/02/18	1	18.55	0	0.00	18.60	1	2,259	0.04%
2021/02/17	0	0.00	1	18.30	18.40	-1	2,251	-0.04%
2021/02/03	0	0.00	0.5	17.70	17.80	-0.5	2,263	-0.02%
2021/01/25	0	0.00	3	17.90	17.80	-3	2,366	-0.13%
2021/01/22	1	17.65	5	17.70	17.65	-4	2,369	-0.17%
2021/01/21	3	17.95	0	0.00	17.70	3	2,388	0.13%
2021/01/20	2	17.73	0	0.00	17.65	2	2,404	0.08%
2021/01/18	3	17.75	0	0.00	18.20	3	2,668	0.11%
2021/01/15	2	18.03	10	18.10	18.05	-8	2,658	-0.30%
2021/01/12	0.1	18.65	0	0.00	18.25	0.1	2,723	0.00%
2021/01/07	5	18.43	3	18.42	18.55	2	2,712	0.07%
2021/01/06	17	19.46	0	0.00	18.50	17	2,699	0.63%
2021/01/05	1	19.50	0	0.00	19.60	1	2,578	0.04%
2021/01/04	0	0.00	11	19.40	19.20	-11	2,550	-0.43%
2020/12/31	3	19.13	0	0.00	19.25	3	2,533	0.12%
2020/12/30	4	19.40	0	0.00	19.30	4	2,521	0.16%
2020/12/29	2	19.65	24	19.74	19.60	-22	2,491	-0.88%
2020/12/28	0	0.00	7	19.44	19.40	-7	2,415	-0.29%
2020/12/25	7	19.17	0	0.00	19.10	7	2,377	0.29%
2020/12/23	0	0.00	2	18.95	18.95	-2	2,328	-0.09%
2020/12/22	5	18.67	7	18.79	18.65	-2	2,317	-0.09%
2020/12/21	7	18.33	3	18.48	18.50	4	2,323	0.17%
2020/12/18	4	19.08	7	19.11	18.60	-3	2,317	-0.13%
2020/12/16	0	0.00	2	19.00	18.95	-2	2,313	-0.09%
2020/12/15	11	18.97	6	19.00	18.85	5	2,315	0.22%
2020/12/11	11	18.55	3	18.55	18.60	8	2,304	0.35%
2020/12/08	0	0.00	1	19.10	19.00	-1	2,314	-0.04%
2020/12/07	1	19.35	2	19.60	19.15	-1	2,370	-0.04%
2020/12/04	4	19.43	5	19.55	19.40	-1	2,337	-0.04%
2020/12/03	10	19.00	0	0.00	18.95	10	2,289	0.44%
2020/12/02	12	19.39	363	19.38	19.35	-351	2,496	-14.06%	大賣/鉅額交易
2020/12/01	12	18.87	33	18.72	18.85	-21	2,272	-0.92%
2020/11/30	0	0.00	5	18.25	18.25	-5	2,285	-0.22%
2020/11/27	12	18.43	12	18.24	18.20	0	2,296	0.00%
2020/11/26	0	0.00	0.2	18.05	18.05	-0.2	2,277	-0.01%
2020/11/25	1	17.95	0	0.00	17.95	1	2,311	0.04%
2020/11/23	0	0.00	5	18.16	18.20	-5	2,580	-0.19%
2020/11/20	2	18.53	1	18.10	18.50	1	2,610	0.04%
2020/11/19	1	18.10	2	18.08	18.10	-1	2,680	-0.04%
2020/11/16	0	0.00	1	17.70	17.65	-1	2,791	-0.04%
2020/11/11	0	0.00	4	17.75	17.70	-4	2,842	-0.14%
2020/11/10	6	17.60	1	17.50	17.50	5	2,866	0.17%
2020/11/09	1	17.65	2	17.80	17.85	-1	2,871	-0.03%
2020/11/06	3	17.65	4	17.80	17.60	-1	2,873	-0.03%
2020/11/05	3	17.65	0	0.00	17.65	3	2,898	0.10%
2020/11/04	1	17.55	3	17.55	17.45	-2	2,989	-0.07%
2020/11/03	2	17.50	0	0.00	17.50	2	2,995	0.07%
2020/11/02	1	17.10	0	0.00	17.30	1	3,058	0.03%
2020/10/30	1	17.50	0	0.00	17.30	1	3,080	0.03%
2020/10/29	9	17.50	0	0.00	17.40	9	3,087	0.29%
2020/10/28	1	17.95	0	0.00	17.80	1	3,088	0.03%
2020/10/27	8	18.53	0	0.00	18.45	8	3,093	0.26%
2020/10/26	2	18.90	8	18.99	18.85	-6	3,057	-0.20%
2020/10/23	0	0.00	5	17.60	17.55	-5	2,861	-0.17%
2020/10/22	3	17.80	2	17.75	17.70	1	2,910	0.03%
2020/10/21	1	17.20	4	17.35	17.40	-3	2,857	-0.11%
2020/10/19	4	17.00	0	0.00	17.00	4	2,915	0.14%
2020/10/15	0	0.00	1	17.15	17.15	-1	3,021	-0.03%
2020/10/14	0	0.00	1	17.10	17.20	-1	3,071	-0.03%
2020/10/13	1	16.95	0	0.00	16.90	1	3,122	0.03%
2020/10/07	1	17.50	0	0.00	17.45	1	3,262	0.03%
2020/09/25	9	17.17	0	0.00	17.05	9	4,181	0.22%
2020/09/24	2	17.23	6	17.34	17.25	-4	4,571	-0.09%
2020/09/23	0	0.00	5	17.85	17.75	-5	4,840	-0.10%
2020/09/22	1	17.75	0	0.00	17.85	1	4,888	0.02%
2020/09/21	1	18.15	0	0.00	18.10	1	4,930	0.02%
2020/09/18	3	18.30	1	18.30	18.25	2	5,073	0.04%
2020/09/16	1	18.05	5	18.00	18.15	-4	5,180	-0.08%
2020/09/15	1	18.15	0	0.00	18.15	1	5,230	0.02%
2020/09/14	1	18.15	1	18.50	18.35	0	5,263	0.00%
2020/09/11	3	18.42	0	0.00	18.45	3	5,326	0.06%
2020/09/10	5	19.11	0	0.00	18.95	5	5,344	0.09%
2020/09/09	0	0.00	1	19.80	19.70	-1	5,538	-0.02%
2020/09/08	20	19.93	0	0.00	20.00	20	5,905	0.34%
2020/09/07	6	20.07	8	20.24	20.05	-2	5,972	-0.03%
2020/09/04	1	18.85	21	19.55	19.55	-20	5,870	-0.34%
2020/09/03	2	19.38	3	19.50	19.05	-1	5,836	-0.02%
2020/09/02	0	0.00	1	18.95	18.90	-1	5,857	-0.02%
2020/09/01	21	18.85	1	18.95	18.95	20	6,212	0.32%
2020/08/31	11	19.01	0	0.00	19.00	11	6,229	0.18%
2020/08/28	191	19.51	0	0.00	19.40	191	6,233	3.06%	大買/鉅額交易
2020/08/27	148	19.56	22	19.70	19.55	126	6,276	2.01%	大買/鉅額交易
2020/08/26	3	18.85	10	18.75	18.80	-7	6,137	-0.11%
2020/08/25	25	19.24	12	19.26	19.20	13	6,329	0.21%
2020/08/24	0	0.00	5	18.60	18.75	-5	6,346	-0.08%
2020/08/20	5	17.35	0	0.00	17.20	5	6,475	0.08%
2020/08/19	0	0.00	2	18.48	18.25	-2	6,587	-0.03%
2020/08/18	2	18.50	3	18.85	18.45	-1	6,784	-0.01%
2020/08/17	3	18.85	0	0.00	18.85	3	7,066	0.04%
2020/08/11	3	18.05	0	0.00	18.15	3	7,671	0.04%
2020/08/10	1	19.20	1	18.75	18.75	0	7,688	0.00%
2020/08/07	0	0.00	4	19.05	19.10	-4	7,731	-0.05%
2020/08/06	4	19.55	0	0.00	18.90	4	7,847	0.05%
2020/08/05	1	19.10	0	0.00	19.05	1	7,835	0.01%
2020/07/30	1	18.50	0	0.00	18.55	1	8,126	0.01%
2020/07/28	0	0.00	22	17.99	17.40	-22	8,384	-0.26%
2020/07/27	10	18.30	1	18.10	18.10	9	8,407	0.11%
2020/07/24	10	18.75	5	18.50	18.60	5	8,508	0.06%
2020/07/22	11	19.33	4	19.14	19.55	7	8,781	0.08%
2020/07/20	5	19.30	7	18.91	19.20	-2	9,314	-0.02%
2020/07/17	5	18.50	0	0.00	18.55	5	9,746	0.05%
2020/07/16	5	19.30	0	0.00	19.25	5	10,323	0.05%
2020/07/15	3	19.38	1	19.45	19.30	2	10,635	0.02%
2020/07/14	21	19.68	10	19.65	19.40	11	10,705	0.10%
2020/07/13	14	20.30	4	20.30	20.20	10	10,740	0.09%
2020/07/10	6	19.96	0	0.00	19.95	6	10,684	0.06%
2020/07/09	21	21.65	1	21.50	21.50	20	10,603	0.19%
2020/07/08	8	23.23	21	23.15	22.85	-13	10,605	-0.12%
2020/07/07	33	23.93	11	23.69	23.50	22	10,621	0.21%
2020/07/06	0	0.00	33	24.87	25.00	-33	10,509	-0.31%
2020/07/03	13	24.44	14	24.35	23.95	-1	10,333	-0.01%
2020/07/02	8	22.15	49	22.74	23.35	-41	10,042	-0.41%
2020/06/30	7	21.36	17	21.51	21.20	-10	9,738	-0.10%
2020/06/29	24	21.28	29	21.34	21.30	-5	9,738	-0.05%
2020/06/24	5	20.85	5	21.05	20.85	0	9,641	0.00%
2020/06/22	1	21.10	1	21.05	21.00	0	9,658	0.00%
2020/06/19	14	20.91	8	20.83	20.80	6	9,630	0.06%
2020/06/18	5	20.85	25	21.05	20.80	-20	9,591	-0.21%
2020/06/17	22	20.81	11	20.84	20.85	11	9,527	0.12%
2020/06/16	21	21.31	17	21.34	20.95	4	9,487	0.04%
2020/06/15	49	20.96	54	20.97	21.10	-5	9,285	-0.05%
2020/06/12	1	19.50	0	0.00	19.70	1	8,905	0.01%
2020/06/11	23	20.29	0	0.00	19.90	23	8,804	0.26%
2020/06/10	5	20.40	0	0.00	20.50	5	8,659	0.06%
2020/06/09	7	20.38	0	0.00	20.65	7	8,688	0.08%
2020/06/08	6	20.81	14	21.35	21.05	-8	8,589	-0.09%
2020/06/04	1	20.60	0	0.00	20.35	1	8,228	0.01%
2020/06/03	0	0.00	1	20.75	20.60	-1	8,195	-0.01%
2020/06/02	3	20.35	6	20.21	20.25	-3	8,086	-0.04%
2020/06/01	0	0.00	2	20.75	20.60	-2	8,010	-0.02%
2020/05/29	11	20.62	17	20.46	20.60	-6	7,763	-0.08%
2020/05/28	14	19.53	7	19.65	19.45	7	7,515	0.09%
2020/05/27	19	19.94	5	20.11	19.90	14	7,435	0.19%
2020/05/26	56	20.68	38	20.64	20.45	18	7,286	0.25%
2020/05/25	15	20.19	21	20.67	20.70	-6	7,111	-0.08%
2020/05/22	16	20.74	4	20.60	20.15	12	6,900	0.17%
2020/05/21	10	20.53	37	20.14	20.30	-27	6,596	-0.41%
2020/05/19	0	0.00	1	19.05	19.05	-1	6,098	-0.02%
2020/05/14	3	19.10	2	19.43	18.95	1	5,823	0.02%
2020/05/13	3	19.20	12	19.12	19.10	-9	5,679	-0.16%
2020/05/12	0	0.00	25	18.37	18.50	-25	5,549	-0.45%
2020/05/11	34	18.54	11	18.42	18.10	23	5,497	0.42%
2020/05/08	0	0.00	5	19.00	18.90	-5	5,349	-0.09%
2020/05/06	1	19.30	1	19.30	18.90	0	5,194	0.00%
2020/05/05	7	19.35	11	19.60	19.05	-4	5,125	-0.08%
2020/05/04	5	19.05	0	0.00	18.90	5	4,912	0.10%
2020/04/30	26	18.87	11	18.90	18.80	15	4,829	0.31%
2020/04/29	2	18.80	4	19.03	18.90	-2	4,776	-0.04%
2020/04/28	19	19.02	1	18.90	18.90	18	4,663	0.39%
2020/04/27	2	19.08	4	19.11	19.00	-2	4,543	-0.04%
2020/04/24	16	19.63	4	19.75	19.10	12	4,360	0.28%
2020/04/23	28	19.21	6	19.37	19.30	22	3,943	0.56%
2020/04/22	16	19.59	7	19.46	19.70	9	3,709	0.24%
2020/04/21	12	18.94	26	19.08	19.55	-14	3,222	-0.43%
2020/04/20	45	18.01	72	18.00	17.80	-27	2,589	-1.04%
2020/04/17	3	17.35	8	17.66	17.35	-5	2,242	-0.22%
2020/04/16	1	17.55	1	17.15	17.85	0	2,111	0.00%
2020/04/15	13	17.18	6	16.90	16.90	7	2,017	0.35%
2020/04/14	13	17.22	12	17.14	17.10	1	1,991	0.05%
2020/04/13	18	17.33	5	17.80	17.00	13	1,935	0.67%
2020/04/10	1	17.30	0	0.00	17.40	1	1,780	0.06%
2020/04/08	8	16.40	0	0.00	16.30	8	1,590	0.50%
2020/04/07	0	0.00	2	16.05	16.55	-2	1,564	-0.13%
2020/04/06	0	0.00	1	15.90	16.00	-1	1,441	-0.07%
2020/04/01	1	16.00	0	0.00	16.00	1	1,447	0.07%
2020/03/31	1	15.85	11	15.97	16.00	-10	1,421	-0.70%
2020/03/30	1	15.60	2	15.65	15.85	-1	1,366	-0.07%
2020/03/26	1	15.75	15	15.68	16.00	-14	1,258	-1.11%
2020/03/25	2.5	15.06	0	0.00	15.15	2.5	1,190	0.21%
2020/03/24	4	13.81	12	13.68	14.00	-8	1,144	-0.70%
2020/03/23	1	12.80	3	13.10	13.10	-2	1,123	-0.18%
2020/03/20	0	0.00	5	12.80	12.80	-5	1,109	-0.45%
2020/03/19	0	0.00	3	11.80	11.70	-3	1,093	-0.27%
2020/03/13	6	13.46	1	13.75	13.65	5	1,071	0.47%
2020/03/11	0	0.00	1	15.90	15.70	-1	995	-0.10%
2020/03/10	1	15.00	0	0.00	15.50	1	951	0.11%
2020/03/06	0	0.00	4	15.51	15.75	-4	959	-0.42%
2020/03/02	1	14.60	1	14.70	14.70	0	1,048	0.00%
2020/02/27	7	14.95	0	0.00	14.95	7	1,068	0.66%
2020/02/24	5	15.47	0	0.00	15.40	5	1,390	0.36%
2020/02/21	0	0.00	8	15.95	15.90	-8	1,402	-0.57%
2020/02/20	0	0.00	1	15.95	15.90	-1	1,431	-0.07%
2020/02/06	0	0.00	1	15.55	15.60	-1	1,875	-0.05%
2020/02/05	0	0.00	6	15.40	15.35	-6	1,942	-0.31%
2020/02/04	0	0.00	1	15.55	15.50	-1	1,940	-0.05%
2020/02/03	1	14.90	0	0.00	15.00	1	1,946	0.05%
2020/01/31	6	15.75	0	0.00	15.75	6	1,929	0.31%
2020/01/30	6	15.58	0	0.00	15.60	6	1,940	0.31%
2020/01/20	0	0.00	1	17.20	17.25	-1	1,908	-0.05%
2020/01/17	1	17.05	4	17.10	17.05	-3	1,915	-0.16%
2020/01/13	0	0.00	5	16.70	16.80	-5	1,948	-0.26%
2020/01/09	5	16.90	0	0.00	16.90	5	1,965	0.25%
2020/01/07	5	17.17	0	0.00	17.15	5	2,038	0.25%
2020/01/03	0	0.00	2.5	17.54	17.60	-2.5	2,059	-0.12%
2019/12/31	2	17.63	0	0.00	17.60	2	2,072	0.10%
2019/12/30	4	17.89	0	0.00	17.85	4	2,065	0.19%
2019/12/27	0	0.00	2	17.93	17.95	-2	2,064	-0.10%
2019/12/24	1	17.60	1	17.55	17.60	0	2,102	0.00%
2019/12/20	0	0.00	6	17.74	17.75	-6	2,188	-0.27%
2019/12/19	1	17.70	0	0.00	17.70	1	2,235	0.04%
2019/12/18	0	0.00	1	18.00	17.85	-1	2,251	-0.04%
2019/12/17	0	0.00	1	18.05	17.90	-1	2,275	-0.04%
2019/12/16	1	17.90	0	0.00	17.85	1	2,285	0.04%
2019/12/13	4	17.75	0	0.00	17.65	4	2,321	0.17%
2019/12/12	1	17.90	3	17.97	17.85	-2	2,352	-0.09%
2019/12/10	2	18.20	0	0.00	18.15	2	2,403	0.08%
2019/12/06	0	0.00	2	18.00	17.95	-2	2,607	-0.08%
2019/12/04	5	17.80	0	0.00	17.80	5	2,909	0.17%
2019/12/03	5	18.10	0	0.00	18.05	5	2,955	0.17%
2019/12/02	2	18.23	1	18.55	18.05	1	3,101	0.03%
2019/11/29	0	0.00	2	18.25	18.05	-2	3,077	-0.06%
2019/11/28	5	18.55	0	0.00	18.50	5	3,067	0.16%
2019/11/27	2	18.60	0	0.00	18.55	2	3,121	0.06%
2019/11/26	4	18.60	0	0.00	18.50	4	3,207	0.12%
2019/11/25	6	18.75	2	18.65	18.65	4	3,204	0.12%
2019/11/22	0	0.00	6	19.43	19.30	-6	3,152	-0.19%
2019/11/21	0	0.00	14	18.81	18.90	-14	2,953	-0.47%
2019/11/20	5	18.28	5	18.65	18.30	0	2,923	0.00%
2019/11/18	10	19.17	5	19.30	18.75	5	2,904	0.17%
2019/11/15	0	0.00	6	18.49	18.85	-6	2,830	-0.21%
2019/11/13	1	18.20	1	18.15	18.20	0	2,870	0.00%
2019/11/11	1	17.80	2	17.80	17.60	-1	2,902	-0.03%
2019/11/08	0	0.00	1	18.10	18.00	-1	2,903	-0.03%
2019/11/07	2	18.23	0	0.00	18.05	2	2,905	0.07%
2019/11/06	7	18.51	2	18.95	18.35	5	2,904	0.17%
2019/11/05	4	18.46	1.5	18.59	18.50	2.5	2,848	0.09%
2019/11/04	3	18.50	21	18.36	18.70	-18	2,834	-0.64%
2019/11/01	6	17.50	0	0.00	17.65	6	2,786	0.22%
2019/10/29	1	17.75	0	0.00	17.65	1	2,885	0.03%
2019/10/28	1	18.15	2	18.15	18.10	-1	3,144	-0.03%
2019/10/25	0	0.00	6	18.10	18.05	-6	3,240	-0.19%
2019/10/24	0	0.00	1	18.20	18.20	-1	3,246	-0.03%
2019/10/22	0	0.00	1	18.15	18.05	-1	3,315	-0.03%
2019/10/18	1	17.85	0	0.00	18.00	1	3,340	0.03%
2019/10/14	6	17.50	0	0.00	17.40	6	3,507	0.17%
2019/10/08	1	17.75	0	0.00	17.80	1	3,603	0.03%
2019/10/04	1	17.95	0	0.00	18.10	1	3,730	0.03%
2019/10/03	1	17.90	0	0.00	17.85	1	3,778	0.03%
2019/10/01	1	17.85	1	17.95	17.90	0	3,911	0.00%
2019/09/27	8	18.14	7	18.09	17.95	1	4,010	0.02%
2019/09/26	5	18.45	2	18.48	18.60	3	4,055	0.07%
2019/09/25	11	18.07	0	0.00	18.05	11	4,221	0.26%
2019/09/24	17	18.56	0	0.00	18.35	17	4,346	0.39%
2019/09/19	0	0.00	2	19.18	19.20	-2	4,333	-0.05%
2019/09/18	2	19.13	1	19.10	19.10	1	4,363	0.02%
2019/09/17	9	19.53	0	0.00	19.20	9	4,356	0.21%
2019/09/16	7	19.87	0	0.00	19.85	7	4,339	0.16%
2019/09/12	2	20.03	15	19.97	20.25	-13	4,316	-0.30%
2019/09/11	6	20.47	15	20.62	20.15	-9	4,256	-0.21%
2019/09/10	16	20.56	5	20.78	20.75	11	4,160	0.26%
2019/09/09	1	20.30	8	20.59	21.45	-7	4,002	-0.17%
2019/09/06	0	0.00	10	20.05	19.95	-10	3,789	-0.26%
2019/09/05	2	19.20	2	19.38	19.75	0	3,688	0.00%
2019/09/04	6	19.23	0	0.00	19.00	6	3,656	0.16%
2019/09/02	0	0.00	10	19.00	19.00	-10	3,562	-0.28%
2019/08/30	1	19.30	1	19.45	18.80	0	3,548	0.00%
2019/08/29	7	19.59	12	19.57	19.10	-5	3,487	-0.14%
2019/08/28	1	18.90	3	18.93	18.90	-2	3,390	-0.06%
2019/08/26	0	0.00	6	18.33	18.20	-6	3,356	-0.18%
2019/08/23	3	18.50	0	0.00	18.55	3	3,366	0.09%
2019/08/22	1	18.65	0	0.00	18.50	1	3,410	0.03%
2019/08/20	3	19.20	3	18.80	18.80	0	3,387	0.00%
2019/08/19	0	0.00	10	19.00	19.00	-10	3,329	-0.30%
2019/08/16	8	18.60	1	18.95	18.35	7	3,256	0.21%
2019/08/14	1	18.45	13	18.47	18.20	-12	3,187	-0.38%
2019/08/13	10	18.05	0	0.00	18.15	10	3,171	0.32%
2019/08/12	0	0.00	6	18.20	17.95	-6	3,156	-0.19%
2019/08/07	0	0.00	1	18.00	17.85	-1	3,139	-0.03%
2019/08/05	5	17.35	0	0.00	17.10	5	3,107	0.16%
2019/08/02	9	16.95	0	0.00	17.25	9	3,108	0.29%
2019/07/31	4	17.78	0	0.00	17.80	4	3,140	0.13%
2019/07/30	12	18.38	16	20.03	18.00	-4	3,104	-0.13%
2019/07/29	1	19.15	17	18.94	19.15	-16	2,872	-0.56%
2019/07/25	2	18.53	1	18.50	18.50	1	2,785	0.04%
2019/07/24	1	18.55	5	18.55	18.60	-4	2,752	-0.15%
2019/07/19	3	17.83	0	0.00	17.95	3	2,763	0.11%
2019/07/18	18	18.34	16	18.61	17.65	2	2,759	0.07%
2019/07/16	2	18.30	0	0.00	18.45	2	2,635	0.08%
2019/07/15	0	0.00	99	18.39	18.55	-99	2,659	-3.72%
2019/07/11	0	0.00	4	18.53	18.35	-4	2,654	-0.15%
2019/07/10	2	17.80	0	0.00	18.25	2	2,616	0.08%
2019/07/09	0	0.00	1	18.25	18.20	-1	2,581	-0.04%
2019/07/05	2	18.45	11	18.56	18.65	-9	2,559	-0.35%
2019/07/04	1	18.70	14	18.51	18.05	-13	2,568	-0.51%
2019/07/03	5	18.37	15	18.57	18.35	-10	2,494	-0.40%
2019/07/02	6	17.76	8	18.36	18.25	-2	2,502	-0.08%
2019/07/01	1	17.25	15	17.03	17.35	-14	2,446	-0.57%
2019/06/27	66	15.80	1	15.80	15.75	65	2,547	2.55%
2019/06/21	0	0.00	2.3	15.55	15.45	-2.3	2,993	-0.08%
2019/06/20	0.7	15.25	0.3	15.25	15.25	0.4	3,161	0.01%
2019/06/18	0	0.00	0.2	14.70	14.75	-0.2	3,290	-0.01%
2019/06/13	1	14.60	0	0.00	14.65	1	3,310	0.03%
2019/06/12	2	14.60	0	0.00	14.70	2	3,329	0.06%
2019/06/10	0	0.00	3	15.55	15.55	-3	3,281	-0.09%
2019/06/05	5	15.55	0	0.00	15.25	5	3,328	0.15%
2019/06/04	3	15.45	0	0.00	15.40	3	3,330	0.09%
2019/06/03	0	0.00	1	15.20	15.45	-1	3,324	-0.03%
2019/05/31	1	15.40	0	0.00	15.35	1	3,322	0.03%
2019/05/29	1	15.50	4	15.60	15.50	-3	3,331	-0.09%
2019/05/28	2	14.50	0	0.00	14.85	2	3,294	0.06%
2019/05/20	0	0.00	3	14.40	14.20	-3	3,406	-0.09%
2019/05/17	2	14.65	0	0.00	14.60	2	3,418	0.06%
2019/05/16	0	0.00	0.4	14.70	14.80	-0.4	3,456	-0.01%
2019/05/15	2	14.70	4	14.83	14.90	-2	3,462	-0.06%
2019/05/14	6	14.42	0	0.00	14.50	6	3,471	0.17%
2019/05/09	6	15.01	0	0.00	15.00	6	3,479	0.17%
2019/05/06	15	15.18	0	0.00	15.00	15	3,360	0.45%
2019/05/03	12	15.30	3	15.45	15.55	9	3,308	0.27%
2019/04/29	2	15.00	6	14.68	14.75	-4	3,263	-0.12%
2019/04/26	13	14.98	0	0.00	14.90	13	3,218	0.40%
2019/04/25	2	15.55	0	0.00	15.45	2	3,184	0.06%
2019/04/23	2	15.80	1	16.00	15.65	1	3,147	0.03%
2019/04/19	11	15.59	11	15.35	15.45	0	3,048	0.00%
2019/04/18	1	15.70	2	15.70	15.05	-1	3,002	-0.03%
2019/04/16	0	0.00	1	14.90	14.90	-1	2,879	-0.03%
2019/04/15	1	15.00	2	15.05	15.30	-1	2,849	-0.04%
2019/04/12	1	14.60	0	0.00	14.65	1	2,791	0.04%
2019/04/11	2	15.30	0	0.00	14.95	2	2,742	0.07%
2019/04/10	21	15.59	7	15.51	15.30	14	2,689	0.52%
2019/04/09	0	0.00	11	15.37	15.30	-11	2,601	-0.42%
2019/04/08	5	15.66	1	15.65	15.65	4	2,561	0.16%
2019/04/03	1	16.05	41	15.91	15.90	-40	2,458	-1.63%
2019/04/02	8	15.37	2	15.68	15.40	6	2,305	0.26%
2019/04/01	4	15.79	10	16.16	15.15	-6	2,215	-0.27%
2019/03/29	0	0.00	23	14.60	15.05	-23	1,984	-1.16%
2019/03/28	0	0.00	5	14.15	14.30	-5	1,868	-0.27%
2019/03/27	5	14.80	6.3	14.87	14.75	-1.3	1,780	-0.07%
2019/03/26	20	15.46	3	15.57	15.40	17	1,696	1.00%
2019/03/25	14	14.40	41.8	14.63	14.95	-27.8	1,363	-2.04%
2019/03/22	10	13.90	17	13.99	13.60	-7	1,147	-0.61%
2019/03/12	0	0.00	0.2	13.45	13.55	-0.2	856	-0.03%
2019/03/11	0	0.00	1	13.65	13.30	-1	829	-0.12%
2019/03/08	0	0.00	11	13.12	12.95	-11	807	-1.36%
2019/03/04	5	13.00	17	13.03	13.05	-12	777	-1.54%
2019/02/26	0	0.00	11	12.99	12.75	-11	721	-1.52%
2019/02/25	0	0.00	1	12.50	12.65	-1	671	-0.15%
2019/02/22	0	0.00	1	12.20	12.15	-1	624	-0.16%
2019/02/20	0	0.00	5	12.50	12.40	-5	603	-0.83%
2019/02/18	0	0.00	6	12.19	12.20	-6	547	-1.10%
2019/02/15	1	12.00	4	12.10	11.70	-3	504	-0.59%
2019/02/13	0	0.00	5	11.20	11.45	-5	438	-1.14%
2019/02/12	0	0.00	4	10.85	11.00	-4	404	-0.99%
2019/02/11	1	10.80	0	0.00	11.05	1	383	0.26%
2019/01/30	0	0.00	20	10.15	10.15	-20	313	-6.39%
2019/01/28	1	10.15	0	0.00	10.15	1	305	0.33%
2019/01/25	0	0.00	1	10.05	10.10	-1	301	-0.33%
2019/01/22	1	10.10	0	0.00	10.10	1	284	0.35%
2019/01/21	2	10.15	0	0.00	10.15	2	275	0.73%
2019/01/16	0	0.00	2	10.10	10.15	-2	257	-0.78%
2019/01/15	0	0.00	3	10.10	10.15	-3	245	-1.22%
2019/01/09	0	0.00	6	10.18	10.15	-6	214	-2.80%
2019/01/07	1	9.80	10	9.80	9.85	-9	183	-4.90%
2018/12/17	0	0.00	2	9.34	9.30	-2	172	-1.16%
2018/12/03	3	9.82	0	0.00	9.78	3	212	1.41%
2018/11/30	1	9.91	3	9.94	9.95	-2	188	-1.06%
2018/11/26	2	9.30	0	0.00	9.36	2	172	1.16%
2018/11/22	5	9.15	0	0.00	9.15	5	175	2.85%
2018/11/08	0	9.20	0	0.00	9.26	0	236	0.00%
2018/11/07	10	9.15	0	0.00	9.14	10	241	4.14%
2018/11/05	0	0.00	2	9.06	9.10	-2	277	-0.72%
2018/11/02	5	9.00	0	0.00	9.05	5	282	1.77%
2018/10/23	3	8.99	0	0.00	8.99	3	324	0.93%
2018/10/11	3	8.62	0	0.00	8.75	3	375	0.80%
2018/09/28	0	0.00	1	9.51	9.46	-1	369	-0.27%
2018/09/21	1	9.64	0	0.00	9.47	1	368	0.27%
2018/09/18	2	9.45	0	0.00	9.45	2	360	0.55%
2018/09/13	0	0.00	3	9.88	9.93	-3	356	-0.84%
2018/09/12	2	9.89	0	0.00	9.80	2	353	0.57%
2018/09/10	8	9.98	10	9.95	9.96	-2	338	-0.59%
2018/09/07	3	10.02	0	0.00	10.00	3	331	0.91%
2018/09/05	3	10.03	0	0.00	10.00	3	322	0.93%
2018/09/04	0	0.00	10	9.95	10.05	-10	322	-3.10%
2018/09/03	1	9.94	0	0.00	10.00	1	322	0.31%
2018/08/28	0	0.00	1	10.15	10.00	-1	336	-0.30%
2018/08/23	0	0.00	1	10.05	9.93	-1	337	-0.30%
2018/08/22	0	0.00	10	10.00	9.93	-10	338	-2.96%
2018/08/21	0	0.00	16	9.89	9.99	-16	326	-4.90%
2018/08/10	10	9.69	18	9.71	9.83	-8	273	-2.92%
2018/08/09	25	9.64	0	0.00	9.64	25	258	9.67%
2018/08/08	0	0.00	29	9.57	9.53	-29	253	-11.44%
2018/08/02	8	9.00	0	0.00	8.91	8	234	3.41%
2018/08/01	1	9.00	0	0.00	8.98	1	233	0.43%
2018/07/31	3	9.38	0	0.00	9.25	3	230	1.30%
2018/07/30	5	9.36	0	0.00	9.35	5	222	2.25%
2018/04/26	0	0.00	15	9.39	9.20	-15	595	-2.52%
2018/04/24	5	9.45	0	0.00	9.44	5	601	0.83%
2018/04/23	5	9.61	1.3	9.67	9.62	3.7	605	0.62%
2018/03/23	0	0.00	12	9.95	9.95	-12	670	-1.79%
2018/03/19	0	0.00	3	10.00	9.99	-3	605	-0.50%
2018/03/13	0	0.00	1.1	9.94	9.95	-1.1	586	-0.19%
2018/03/07	0	0.00	30	10.27	9.93	-30	593	-5.05%
2018/03/05	0	0.00	7	9.95	9.95	-7	500	-1.40%
2018/03/02	0	0.00	1	9.61	9.62	-1	494	-0.20%
2018/02/27	17	9.78	0	0.00	9.71	17	509	3.34%
2018/02/26	8	9.66	0	0.00	9.51	8	459	1.74%
2018/02/06	6	9.32	0	0.00	9.02	6	478	1.25%
2018/02/05	1	9.71	0	0.00	9.73	1	477	0.21%
2018/01/31	0	0.00	1	9.89	9.92	-1	644	-0.16%
2018/01/30	0	0.00	2	10.10	9.96	-2	670	-0.30%
2018/01/16	10	10.25	0	0.00	10.15	10	868	1.15%
2018/01/09	6	10.45	3.4	10.61	10.45	2.6	867	0.30%
2018/01/04	1	10.30	4.5	10.13	10.30	-3.5	815	-0.43%
2018/01/02	0	9.95	0	0.00	10.00	0	799	0.00%