太景*-KY (4157)-元大-龍潭券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.35
漲跌
▲0.30
漲幅
+1.99%
成交量
2,075張
產業
上櫃生技醫療類股
264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

太景*-KY (4157)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/06/13	33	15.10	10	15.10	15.00	23	2,773	0.83%
2024/06/12	3	15.48	0	0.00	15.30	3	2,734	0.11%
2024/06/11	2	15.65	1	15.85	15.55	1	2,706	0.04%
2024/06/07	1	15.45	0	0.00	15.40	1	2,649	0.04%
2024/05/30	0	0.00	2	15.20	15.35	-2	2,621	-0.08%
2024/05/24	2	15.05	1	15.00	15.05	1	2,617	0.04%
2024/05/22	0	15.60	0	0.00	15.50	0	2,617	0.00%
2024/05/17	0	0.00	5	15.50	15.55	-5	2,580	-0.19%
2024/05/16	0	0.00	1	15.05	15.10	-1	2,557	-0.04%
2024/05/15	1	15.10	1	15.00	15.05	0	2,574	0.00%
2024/05/10	0	0.00	28	15.25	15.30	-28	2,551	-1.10%
2024/05/09	4	15.35	0	0.00	15.35	4	2,540	0.16%
2024/05/08	0	15.05	0	0.00	14.95	0	2,495	0.00%
2024/05/07	1	14.85	0	0.00	14.85	1	2,493	0.04%
2024/05/03	0	0.00	3	15.05	15.00	-3	2,478	-0.12%
2024/05/02	1	15.30	0	0.00	15.15	1	2,447	0.04%
2024/04/30	1	15.40	0	0.00	15.35	1	2,429	0.04%
2024/04/29	0	0.00	1	15.65	15.65	-1	2,407	-0.04%
2024/04/22	3.1	16.27	0	0.00	15.60	3.1	2,247	0.14%
2024/04/19	12	17.04	10	16.80	16.45	2	2,041	0.10%
2024/04/18	11	15.75	12	15.67	15.75	-1	1,621	-0.06%
2024/04/16	2	14.45	0	0.00	14.25	2	1,449	0.14%
2024/04/15	3	14.75	0	0.00	14.65	3	1,418	0.21%
2024/04/12	3	14.93	0	0.00	14.95	3	1,435	0.21%
2024/04/02	10	15.80	0	0.00	15.65	10	1,415	0.71%
2024/03/29	1	15.50	0	0.00	15.45	1	1,365	0.07%
2024/03/28	15	15.50	15	15.70	15.45	0	1,349	0.00%
2024/03/25	3	15.45	0	0.00	15.40	3	1,273	0.24%
2024/03/11	5	14.50	0	0.00	14.55	5	1,246	0.40%
2024/03/06	0	0.00	1.3	14.77	14.70	-1.3	1,569	-0.08%
2024/03/05	0	0.00	1	14.80	14.80	-1	1,577	-0.06%
2024/03/04	2	15.00	0	0.00	14.85	2	1,630	0.12%
2024/02/21	0	0.00	0.1	15.65	15.65	-0.1	1,849	-0.01%
2024/02/19	10	15.60	0	0.00	15.50	10	1,835	0.54%
2024/02/05	0	0.00	1	14.95	14.95	-1	1,792	-0.06%
2024/01/22	0	0.00	0.5	14.90	14.80	-0.5	2,027	-0.02%
2024/01/19	0	0.00	60	14.80	14.80	-60	2,043	-2.94%
2024/01/15	8	15.25	0	0.00	15.30	8	2,057	0.39%
2024/01/12	0.3	15.33	8	15.35	15.25	-7.7	2,063	-0.37%
2024/01/11	2	15.15	0	0.00	15.20	2	2,061	0.10%
2024/01/02	0.1	15.15	0	0.00	15.05	0.1	1,994	0.01%
2023/12/26	0	0.00	1	15.15	15.20	-1	1,968	-0.05%
2023/12/25	0	0.00	1	15.30	15.10	-1	1,971	-0.05%
2023/12/21	1	15.55	0	0.00	15.50	1	1,976	0.05%
2023/12/20	1	15.45	1	15.40	15.50	0	1,964	0.00%
2023/12/12	0	0.00	4	15.55	15.25	-4	1,920	-0.21%
2023/12/11	2	15.48	0	0.00	15.40	2	1,904	0.11%
2023/12/08	4	15.55	0	0.00	15.55	4	1,892	0.21%
2023/12/07	2	15.83	0	0.00	15.65	2	1,873	0.11%
2023/12/06	0	0.00	2	16.05	16.10	-2	1,831	-0.11%
2023/12/05	3	16.32	24	16.59	16.00	-21	1,803	-1.16%
2023/12/04	13	16.94	13	16.88	16.85	0	1,707	0.00%
2023/12/01	2	16.25	5	16.35	16.05	-3	1,527	-0.20%
2023/11/30	0	0.00	5	15.70	15.90	-5	1,415	-0.35%
2023/11/29	19	15.94	0	0.00	15.90	19	1,399	1.36%
2023/11/28	3	15.90	6	15.68	15.75	-3	1,341	-0.22%
2023/11/27	12.6	16.18	1	16.20	16.20	11.6	1,187	0.98%
2023/11/24	8	15.07	0	0.00	15.00	8	1,050	0.76%
2023/11/23	1	15.10	0	0.00	15.05	1	1,075	0.09%
2023/11/21	1	14.70	0	0.00	14.85	1	1,067	0.09%
2023/11/17	0	0.00	1	14.80	14.85	-1	1,083	-0.09%
2023/11/14	1	14.60	2	14.75	14.70	-1	1,083	-0.09%
2023/11/13	0	0.00	5	15.15	14.80	-5	1,080	-0.46%
2023/11/10	5	15.33	0	0.00	15.15	5	1,076	0.46%
2023/11/06	1	15.80	2	15.80	15.75	-1	1,025	-0.10%
2023/11/03	7	14.85	0	0.00	14.85	7	891	0.79%
2023/11/02	2	15.05	0	0.00	14.95	2	890	0.22%
2023/11/01	8	14.94	0	0.00	14.90	8	906	0.88%
2023/10/31	3	14.70	0	0.00	14.70	3	899	0.33%
2023/10/25	0	0.00	1	14.70	14.95	-1	929	-0.11%
2023/10/24	1	14.65	0	0.00	14.90	1	933	0.11%
2023/10/18	0	0.00	5	14.20	14.15	-5	984	-0.51%
2023/10/13	2	14.50	0	0.00	14.50	2	1,068	0.19%
2023/10/12	0	0.00	10	14.65	14.70	-10	1,106	-0.90%
2023/10/06	0	0.00	2	14.75	14.75	-2	1,177	-0.17%
2023/10/05	1	14.55	0	0.00	14.55	1	1,230	0.08%
2023/10/02	0	0.00	0.5	14.55	14.55	-0.5	1,334	-0.04%
2023/09/27	0	0.00	5	14.50	14.55	-5	1,444	-0.35%
2023/09/26	2	14.68	0	0.00	14.45	2	1,599	0.13%
2023/09/25	0	0.00	1	14.75	14.70	-1	1,686	-0.06%
2023/09/21	0	0.00	5	15.00	14.70	-5	2,340	-0.21%
2023/09/19	2	14.90	0	0.00	14.90	2	2,583	0.08%
2023/09/01	0	0.00	6	15.35	15.40	-6	3,012	-0.20%
2023/08/29	0	0.00	3	15.40	15.40	-3	2,997	-0.10%
2023/08/28	0	0.00	5	14.80	14.85	-5	2,974	-0.17%
2023/08/21	0.1	15.25	0	0.00	15.20	0.1	2,998	0.00%
2023/08/10	0	0.00	10	15.05	15.00	-10	2,960	-0.34%
2023/08/08	2	15.70	0	0.00	15.45	2	2,949	0.07%
2023/08/07	2	15.60	0	0.00	15.65	2	2,963	0.07%
2023/08/02	0	0.00	3	15.65	15.35	-3	2,954	-0.10%
2023/08/01	0	0.00	1	15.45	15.50	-1	2,945	-0.03%
2023/07/31	0	0.00	1	15.55	15.40	-1	2,958	-0.03%
2023/07/28	3	15.65	0	0.00	15.60	3	2,959	0.10%
2023/07/26	0.1	15.65	0	0.00	15.45	0.1	2,945	0.00%
2023/07/25	0	0.00	1	15.75	15.65	-1	2,929	-0.03%
2023/07/20	0	0.00	13	16.10	16.00	-13	2,888	-0.45%
2023/07/19	0	0.00	2	16.10	16.10	-2	2,892	-0.07%
2023/07/18	0	0.00	1	15.90	15.75	-1	2,876	-0.03%
2023/07/17	23	16.37	2	16.30	16.45	21	2,862	0.73%
2023/07/13	0	0.00	11	15.91	15.70	-11	2,854	-0.39%
2023/07/12	0	0.00	2	16.15	16.05	-2	2,821	-0.07%
2023/07/11	0	0.00	2.3	16.87	16.50	-2.3	2,776	-0.08%
2023/07/10	0.2	16.85	2.5	16.66	16.70	-2.3	2,748	-0.08%
2023/07/07	0.2	16.65	0.2	16.75	16.65	0	2,735	0.00%
2023/07/06	33.2	17.20	0	0.00	16.90	33.2	2,689	1.23%
2023/07/05	7.2	17.09	9.4	17.07	17.00	-2.2	2,640	-0.08%
2023/07/04	20.2	17.20	17	17.35	17.05	3.2	2,588	0.12%
2023/07/03	10.2	18.15	2.2	18.43	18.00	8	2,442	0.33%
2023/06/30	115.2	18.37	2	18.30	17.85	113.2	2,337	4.84%	大買/鉅額交易
2023/06/29	67.1	18.17	83.2	18.21	18.10	-16.1	2,097	-0.77%
2023/06/28	31.2	16.73	13.2	16.78	17.20	18	1,702	1.06%
2023/06/27	27.2	16.00	10	16.10	16.05	17.2	1,523	1.13%
2023/06/26	10	15.75	1	15.80	15.60	9	1,503	0.60%
2023/06/16	2	15.70	0	0.00	15.85	2	1,704	0.12%
2023/06/15	29	15.67	30	15.55	15.65	-1	1,696	-0.06%
2023/06/14	0	0.00	41	15.60	15.60	-41	1,685	-2.43%
2023/06/13	3	15.78	1	15.90	15.90	2	1,684	0.12%
2023/06/12	5	16.26	4	16.11	16.00	1	1,633	0.06%
2023/06/09	8	15.38	0	0.00	15.35	8	1,457	0.55%
2023/06/06	0	0.00	4	14.75	14.80	-4	1,397	-0.29%
2023/05/30	2	14.83	0	0.00	14.70	2	1,385	0.14%
2023/05/26	1	14.95	0	0.00	14.85	1	1,405	0.07%
2023/05/19	1.1	14.91	0	0.00	14.90	1.1	1,416	0.08%
2023/05/05	1	15.85	0.3	15.80	15.75	0.7	1,511	0.05%
2023/05/04	0	0.00	3	15.77	15.75	-3	1,515	-0.20%
2023/05/02	0.1	15.65	0	0.00	15.65	0.1	1,517	0.01%
2023/04/28	0.2	15.45	0	0.00	15.40	0.2	1,506	0.01%
2023/04/27	0	0.00	2	14.90	15.00	-2	1,500	-0.13%
2023/04/26	5	14.82	0	0.00	15.00	5	1,506	0.33%
2023/04/19	4	15.65	4	16.10	15.85	0	1,447	0.00%
2023/04/13	0	0.00	40	15.30	15.40	-40	1,439	-2.78%
2023/04/10	0	0.00	1	15.20	15.20	-1	1,464	-0.07%
2023/04/06	2	15.05	0	0.00	15.00	2	1,552	0.13%
2023/03/30	10	15.00	4	15.05	15.00	6	1,628	0.37%
2023/03/29	40	15.19	0	0.00	15.05	40	1,653	2.42%
2023/03/28	6	15.28	0.2	15.35	15.20	5.8	1,711	0.34%
2023/03/27	0.2	15.85	0.2	15.65	15.50	0	1,849	0.00%
2023/03/24	2.1	15.36	0.2	15.65	15.65	2	1,998	0.10%
2023/03/23	1	15.55	1	15.45	15.45	0	2,144	0.00%
2023/03/22	30.2	15.48	1	15.45	15.45	29.2	2,504	1.16%
2023/03/21	38.2	15.75	11	16.07	15.90	27.2	2,738	0.99%
2023/03/16	5	14.30	3	14.10	14.00	2	2,729	0.07%
2023/03/13	0	0.00	37	14.47	14.60	-37	2,737	-1.35%
2023/03/10	15	14.90	0	0.00	14.90	15	2,732	0.55%
2023/03/09	1	15.20	41	15.23	15.25	-40	2,726	-1.47%
2023/03/08	12	15.50	0	0.00	15.45	12	2,748	0.44%
2023/03/07	0	0.00	43	15.56	15.55	-43	2,753	-1.56%
2023/03/06	0	0.00	10	15.70	15.65	-10	2,745	-0.36%
2023/03/03	0	0.00	4	15.60	15.60	-4	2,741	-0.15%
2023/03/01	44.1	15.25	0	0.00	15.25	44.1	2,755	1.60%
2023/02/24	1	15.60	0	0.00	15.50	1	2,753	0.04%
2023/02/22	3	15.60	0	0.00	15.60	3	2,772	0.11%
2023/02/17	3	15.65	0	0.00	15.60	3	2,813	0.11%
2023/02/15	3	15.85	0	0.00	15.60	3	2,833	0.11%
2023/02/14	0	0.00	1	15.80	15.75	-1	2,833	-0.04%
2023/02/10	0	0.00	1	16.10	15.60	-1	2,823	-0.04%
2023/02/09	0	0.00	15	16.00	15.90	-15	2,812	-0.53%
2023/02/08	1	16.00	0	0.00	15.90	1	2,780	0.04%
2023/02/07	1	16.00	0	0.00	16.00	1	2,777	0.04%
2023/02/06	1	15.95	0	0.00	16.00	1	2,787	0.04%
2023/02/02	0	0.00	1	15.85	15.90	-1	2,759	-0.04%
2023/01/17	0	0.00	2	15.05	15.00	-2	2,773	-0.07%
2023/01/16	1	15.15	17	15.10	15.15	-16	2,778	-0.58%
2023/01/13	3	15.10	20	15.08	15.10	-17	2,783	-0.61%
2023/01/11	0	0.00	40	15.46	15.25	-40	2,785	-1.44%
2023/01/06	20	15.35	10	15.20	15.25	10	2,834	0.35%
2023/01/05	0	0.00	50	15.55	15.40	-50	2,849	-1.75%
2023/01/03	1	15.75	0.3	15.65	15.65	0.7	2,874	0.02%
2022/12/29	0.2	16.10	0	0.00	16.10	0.2	2,882	0.01%
2022/12/28	0	0.00	0.4	16.15	15.95	-0.4	2,896	-0.01%
2022/12/26	0.2	16.95	0	0.00	16.60	0.2	2,912	0.01%
2022/12/23	0.2	16.50	5.2	16.52	16.15	-5	2,886	-0.17%
2022/12/21	5.1	16.05	0.3	15.90	15.70	4.9	2,936	0.17%
2022/12/20	1	16.55	1.1	16.21	16.10	-0.1	2,945	0.00%
2022/12/19	2.2	17.31	12.2	17.58	17.15	-10	2,951	-0.34%
2022/12/16	30.2	17.17	19	17.09	17.05	11.1	2,896	0.38%
2022/12/15	7.1	16.97	7	17.29	16.60	0.1	2,763	0.00%
2022/12/14	15.1	17.30	4	17.31	17.25	11.1	2,631	0.42%
2022/12/13	2	17.80	0	0.00	17.95	2	2,248	0.09%
2022/12/12	1.1	15.97	11	16.24	16.35	-9.9	1,981	-0.50%
2022/12/09	2	15.40	0	0.00	15.45	2	1,904	0.11%
2022/12/07	5	15.68	14	15.55	15.60	-9	2,009	-0.45%
2022/12/06	10	15.50	0	0.00	15.40	10	2,051	0.49%
2022/12/05	15	15.98	0	0.00	15.95	15	2,099	0.71%
2022/12/01	5	15.95	20	15.86	15.80	-15	2,210	-0.68%
2022/11/30	0	0.00	5	15.57	15.95	-5	2,444	-0.20%
2022/11/28	0	0.00	1	15.05	15.10	-1	2,937	-0.03%
2022/11/25	8	15.11	3	15.20	15.00	5	3,016	0.17%
2022/11/24	2	15.40	4	15.59	15.45	-2	3,249	-0.06%
2022/11/23	1	15.15	45	15.31	15.35	-44	3,329	-1.32%
2022/11/22	4	15.13	2	15.63	15.05	2	3,656	0.05%
2022/11/21	0	0.00	1	15.50	15.45	-1	3,726	-0.03%
2022/11/18	0	0.00	2	15.30	15.30	-2	3,809	-0.05%
2022/11/17	1	15.30	1	15.45	15.30	0	4,014	0.00%
2022/11/16	40	15.10	2	15.10	15.15	38	4,163	0.91%
2022/11/15	1	14.90	5	14.95	14.95	-4	4,427	-0.09%
2022/11/11	0	0.00	5	14.95	14.75	-5	4,529	-0.11%
2022/11/10	0	0.00	4	14.75	14.70	-4	4,631	-0.09%
2022/11/08	0	0.00	5	14.83	14.75	-5	4,744	-0.11%
2022/11/04	1	14.90	0	0.00	14.85	1	4,795	0.02%
2022/11/03	0	0.00	3	14.70	14.70	-3	4,827	-0.06%
2022/11/02	3	14.70	30	14.77	14.85	-27	4,865	-0.55%
2022/10/28	0.1	14.00	0	0.00	13.90	0.1	5,020	0.00%
2022/10/27	0	0.00	30	14.05	14.25	-30	5,120	-0.59%
2022/10/26	0	0.00	3	13.65	13.55	-3	5,227	-0.06%
2022/10/25	2	13.90	5	13.81	13.65	-3	5,283	-0.06%
2022/10/20	2	14.40	0	0.00	14.55	2	5,976	0.03%
2022/10/19	0	0.00	3	14.55	14.55	-3	6,698	-0.04%
2022/10/18	0	0.00	5	14.70	14.70	-5	7,136	-0.07%
2022/10/17	1	13.90	4	14.08	14.65	-3	7,276	-0.04%
2022/10/14	0	0.00	4	14.70	14.60	-4	7,322	-0.05%
2022/10/13	0.1	14.50	2	14.33	14.05	-2	7,354	-0.03%
2022/10/12	2	14.90	6	14.90	14.95	-4	7,391	-0.05%
2022/10/11	1.1	14.89	1	14.95	14.70	0.1	7,383	0.00%
2022/10/07	0	0.00	4	15.19	15.30	-4	7,358	-0.05%
2022/10/04	0	0.00	1	15.10	15.40	-1	7,409	-0.01%
2022/09/30	2	14.45	0	0.00	15.25	2	7,456	0.03%
2022/09/29	0	0.00	7	14.90	15.05	-7	7,466	-0.09%
2022/09/28	10	14.93	0.2	14.50	14.45	9.8	7,527	0.13%
2022/09/27	7.1	15.65	5	15.60	15.55	2.1	7,458	0.03%
2022/09/26	7	16.04	50.2	15.91	15.50	-43.2	7,436	-0.58%
2022/09/23	55	17.45	1	17.40	16.90	54	7,417	0.73%
2022/09/22	37.2	17.05	0	0.00	17.20	37.2	7,397	0.50%
2022/09/21	0	0.00	10	16.85	16.75	-10	7,447	-0.13%
2022/09/20	5	17.00	0	0.00	16.95	5	7,486	0.07%
2022/09/19	0	0.00	1.3	16.93	16.80	-1.3	7,620	-0.02%
2022/09/16	1	17.35	7	17.22	17.10	-6	7,662	-0.08%
2022/09/15	7	17.81	0.4	17.56	17.50	6.7	7,696	0.09%
2022/09/14	6.3	17.93	1	17.90	17.80	5.3	7,755	0.07%
2022/09/13	15.1	18.27	5	18.15	18.10	10.1	7,726	0.13%
2022/09/12	2.1	18.30	5.2	18.18	18.50	-3.1	7,893	-0.04%
2022/09/08	2	18.00	0.1	18.15	18.10	1.9	7,910	0.02%
2022/09/07	3	17.85	0.2	17.70	17.85	2.8	7,934	0.04%
2022/09/06	20.2	18.80	20	18.65	18.45	0.2	7,859	0.00%
2022/09/05	49.2	19.60	81.3	19.65	19.50	-32.1	7,643	-0.42%
2022/09/02	6.1	18.40	1.3	18.50	18.40	4.8	7,185	0.07%
2022/09/01	4	18.54	8	18.53	18.20	-4	7,140	-0.06%
2022/08/31	50	19.09	12	18.97	18.90	38	7,109	0.53%
2022/08/30	23.2	18.52	14.4	18.66	18.60	8.8	6,869	0.13%
2022/08/29	34.1	19.19	15	19.36	18.45	19.1	6,770	0.28%
2022/08/26	0	0.00	3	18.42	18.20	-3	6,428	-0.05%
2022/08/25	2	18.30	25	18.35	18.45	-23	6,337	-0.36%
2022/08/24	13	18.68	24	18.35	18.40	-11	6,248	-0.18%
2022/08/23	6.2	18.84	39	17.82	17.65	-32.8	6,027	-0.54%
2022/08/22	21	18.54	25.1	18.50	18.65	-4.1	5,863	-0.07%
2022/08/19	45	17.72	19	17.66	17.65	26	5,565	0.47%
2022/08/18	13	17.75	37	17.70	17.45	-24	5,518	-0.43%
2022/08/17	9	17.75	1.1	17.91	17.70	7.9	5,437	0.15%
2022/08/16	1.2	17.27	2	17.70	17.60	-0.9	5,328	-0.02%
2022/08/15	4	17.05	0.1	17.25	17.25	3.9	5,265	0.07%
2022/08/12	3	16.55	0	0.00	16.55	3	5,215	0.06%
2022/08/11	2	16.50	0	0.00	16.40	2	5,209	0.04%
2022/08/10	7.2	16.50	0	0.00	16.45	7.2	5,178	0.14%
2022/08/09	30.1	16.59	11	16.79	16.70	19.1	5,140	0.37%
2022/08/08	12	16.65	0	0.00	16.65	12	5,110	0.23%
2022/08/05	0	0.00	16	17.06	17.00	-16	5,073	-0.32%
2022/08/04	17	16.84	13	16.91	16.85	4	5,060	0.08%
2022/08/03	24.4	17.72	17.1	17.84	17.30	7.3	4,982	0.15%
2022/08/02	21.2	18.11	40.7	18.02	17.95	-19.6	4,902	-0.40%
2022/08/01	4	19.13	11	19.00	19.00	-7	4,813	-0.15%
2022/07/29	8.1	19.17	13.1	19.16	19.25	-5	4,773	-0.11%
2022/07/28	21	19.32	2	19.33	19.05	19	4,689	0.41%
2022/07/27	73.8	19.69	71	19.87	19.40	2.8	4,539	0.06%
2022/07/26	60	20.45	46.2	20.14	20.90	13.8	4,071	0.34%
2022/07/25	44	19.96	28	20.18	19.15	16	3,350	0.48%
2022/07/22	19	18.70	11	18.60	18.85	8	2,927	0.27%
2022/07/21	15	17.89	4	17.85	18.00	11	2,821	0.39%
2022/07/20	1	17.60	2	17.60	17.60	-1	2,801	-0.04%
2022/07/19	12	17.36	2.1	17.45	17.25	9.9	2,892	0.34%
2022/07/18	1	16.70	0	0.00	16.75	1	2,928	0.03%
2022/07/15	1	16.70	0	0.00	16.60	1	3,178	0.03%
2022/07/12	0.1	17.25	1	17.20	17.30	-0.9	3,427	-0.03%
2022/07/11	6.2	17.07	1	17.25	17.25	5.2	3,383	0.15%
2022/07/08	1	17.25	2	16.85	17.10	-1	3,356	-0.03%
2022/07/06	2	16.70	0	0.00	16.35	2	3,257	0.06%
2022/07/05	0.1	16.05	0	0.00	15.95	0.1	3,183	0.00%
2022/07/04	0	0.00	5	16.15	15.65	-5	3,177	-0.16%
2022/07/01	0	0.00	10.2	16.00	15.75	-10.2	3,173	-0.32%
2022/06/29	3	17.58	4	17.56	17.80	-1	3,095	-0.03%
2022/06/28	0.1	17.95	11.2	18.03	17.25	-11.1	3,022	-0.37%
2022/06/27	27	18.09	21.2	18.25	17.95	5.8	2,980	0.19%
2022/06/24	11.1	17.70	1	17.65	17.80	10.1	2,888	0.35%
2022/06/23	4	17.51	8	17.20	17.20	-4	2,969	-0.13%
2022/06/22	19.1	17.40	14	17.36	17.65	5.1	2,907	0.18%
2022/06/21	1.1	16.66	1	16.75	17.00	0.1	2,837	0.00%
2022/06/20	9.1	17.51	20	17.39	16.60	-10.9	2,826	-0.39%
2022/06/17	8	17.09	0	0.00	16.95	8	2,632	0.30%
2022/06/16	2	16.93	0	0.00	16.60	2	2,657	0.08%
2022/06/14	0	0.00	2	15.73	15.95	-2	2,736	-0.07%
2022/06/13	0	0.00	30	16.67	16.70	-30	2,732	-1.10%
2022/06/10	34	16.98	9	16.96	16.95	25	2,808	0.89%
2022/06/09	12.1	16.82	1	16.80	16.80	11.1	2,786	0.40%
2022/06/08	0	0.00	10	16.00	15.90	-10	2,759	-0.36%
2022/06/07	0	0.00	3	16.00	15.85	-3	2,772	-0.11%
2022/06/06	0	0.00	4	15.78	15.90	-4	2,790	-0.14%
2022/06/01	2	16.30	0	0.00	16.10	2	2,833	0.07%
2022/05/31	5	15.82	0	0.00	16.00	5	2,842	0.18%
2022/05/30	5	15.75	0	0.00	15.90	5	2,855	0.18%
2022/05/24	0	0.00	0.1	15.55	15.45	-0.1	3,055	0.00%
2022/05/23	0	0.00	14	15.70	15.65	-14	3,087	-0.45%
2022/05/20	0	0.00	10	15.88	15.70	-10	3,308	-0.30%
2022/05/19	15	15.82	0	16.00	15.95	15	3,453	0.43%
2022/05/18	0	0.00	0.1	15.80	15.70	-0.1	3,443	0.00%
2022/05/13	0	0.00	11	14.95	14.95	-11	3,484	-0.32%
2022/05/11	0	0.00	10	15.60	15.55	-10	3,476	-0.29%
2022/05/10	3	15.25	22	15.20	15.50	-19	3,474	-0.55%
2022/05/09	0	0.00	23	16.12	15.70	-23	3,462	-0.66%
2022/05/06	0	0.00	2	16.65	16.60	-2	3,501	-0.06%
2022/05/04	0	0.00	2.3	17.41	17.10	-2.3	3,498	-0.07%
2022/05/03	24.1	17.59	0	0.00	17.45	24.1	3,511	0.69%
2022/04/29	16	17.30	6	17.40	17.35	10	3,512	0.28%
2022/04/28	5	17.50	5.4	17.30	17.15	-0.4	3,505	-0.01%
2022/04/27	3.1	17.40	3	17.52	17.30	0.1	3,481	0.00%
2022/04/26	0	0.00	8.2	17.99	17.65	-8.2	3,441	-0.24%
2022/04/25	57.2	19.06	57	18.69	18.05	0.2	3,386	0.00%
2022/04/22	28	18.81	23	19.06	18.85	5	3,238	0.15%
2022/04/21	55.3	19.57	40.2	19.29	19.40	15.1	3,139	0.48%
2022/04/20	24.2	18.16	13	18.40	18.40	11.2	2,888	0.39%
2022/04/19	13.2	17.75	2.1	17.90	17.85	11.1	2,750	0.40%
2022/04/18	1.1	17.34	2.1	16.91	17.05	-1	2,658	-0.04%
2022/04/15	3	16.48	0	0.00	16.50	3	2,592	0.12%
2022/04/14	0	0.00	28	16.60	16.60	-28	2,580	-1.08%
2022/04/13	1	16.25	0	0.00	16.25	1	2,572	0.04%
2022/04/11	0.1	16.65	92	16.65	16.50	-91.9	2,554	-3.60%
2022/04/07	0	0.00	1	16.70	16.70	-1	2,514	-0.04%
2022/04/06	0.1	17.20	0	0.00	17.10	0.1	2,496	0.00%
2022/04/01	0.1	16.90	0	0.00	16.75	0.1	2,473	0.00%
2022/03/31	0.5	17.05	0	0.00	17.00	0.5	2,446	0.02%
2022/03/30	0	0.00	0.2	17.40	17.25	-0.2	2,420	-0.01%
2022/03/29	2.3	17.17	0.2	17.80	17.50	2.2	2,394	0.09%
2022/03/28	14.2	18.33	20	18.25	17.00	-5.8	2,339	-0.25%
2022/03/25	3	17.93	1.2	17.71	17.75	1.8	2,186	0.08%
2022/03/24	1	17.80	0	0.00	17.95	1	2,176	0.05%
2022/03/21	8.1	18.64	7.5	18.36	18.40	0.6	2,143	0.03%
2022/03/18	0.1	18.30	13	17.94	18.30	-12.9	2,101	-0.61%
2022/03/17	2	17.30	0	0.00	17.25	2	2,009	0.10%
2022/03/09	0	0.00	3	15.95	16.00	-3	1,844	-0.16%
2022/03/07	4	16.55	0	0.00	16.20	4	1,811	0.22%
2022/03/04	2	17.10	0	0.00	16.95	2	1,819	0.11%
2022/03/03	4	17.18	15	17.15	17.05	-11	1,829	-0.60%
2022/03/01	8	17.28	0	0.00	17.00	8	1,838	0.44%
2022/02/25	5	16.25	6	17.20	16.95	-1	1,813	-0.06%
2022/02/24	5	16.33	1	16.05	15.85	4	1,764	0.23%
2022/02/23	5	17.05	0	0.00	16.80	5	1,734	0.29%
2022/02/22	16	17.16	16	17.22	16.95	0	1,702	0.00%
2022/02/21	6	16.82	33.9	16.72	17.10	-27.9	1,488	-1.88%
2022/02/18	3	15.50	0	0.00	15.55	3	1,352	0.22%
2022/02/15	10	15.60	7	15.53	15.45	3	1,345	0.22%
2022/02/14	0	15.15	0	0.00	14.95	0	1,313	0.00%
2022/02/09	1	15.00	7	14.84	15.10	-6	1,290	-0.46%
2022/02/08	15	15.13	2	15.10	15.00	13	1,275	1.02%
2022/01/25	1	13.30	0	0.00	13.20	1	1,179	0.08%
2022/01/24	1	13.85	0	0.00	13.80	1	1,149	0.09%
2022/01/21	12	14.14	0	0.00	14.10	12	1,140	1.05%
2022/01/20	0	0.00	10	14.20	14.35	-10	1,142	-0.88%
2022/01/19	2.2	14.36	0	0.00	14.30	2.2	1,143	0.19%
2022/01/18	1	14.75	2	14.70	14.50	-1	1,136	-0.09%
2022/01/17	12	14.55	0	0.00	14.55	12	1,133	1.06%
2022/01/11	0	0.00	5	15.34	15.00	-5	1,127	-0.44%
2022/01/10	1	15.60	0	0.00	15.50	1	1,114	0.09%
2022/01/07	6	15.76	2	15.75	15.75	4	1,110	0.36%
2022/01/05	0	0.00	4	15.45	15.30	-4	1,097	-0.36%
2022/01/04	0.4	15.60	0	0.00	15.50	0.4	1,100	0.04%
2021/12/28	0.1	15.25	3	15.20	15.15	-3	1,124	-0.26%
2021/12/21	2	15.88	1	15.80	15.80	1	1,130	0.09%
2021/12/17	0.1	15.95	0	0.00	15.80	0.1	1,134	0.01%
2021/12/16	0	0.00	20	16.38	16.50	-20	1,109	-1.80%
2021/12/14	8	15.86	12	15.91	15.65	-4	1,087	-0.36%
2021/12/09	1	15.40	0	0.00	15.60	1	1,028	0.10%
2021/12/06	0	0.00	4	15.45	15.50	-4	1,026	-0.39%
2021/12/03	0.1	15.40	20	15.50	15.35	-19.9	1,044	-1.91%
2021/12/02	2	14.93	0	0.00	14.80	2	1,018	0.20%
2021/12/01	1	14.85	1	15.00	15.00	0	1,023	0.00%
2021/11/30	0	0.00	8	15.20	14.75	-8	1,021	-0.78%
2021/11/29	9	15.06	2	14.90	15.00	7	995	0.70%
2021/11/26	9	14.55	3	14.65	14.70	6	976	0.61%
2021/11/25	4	14.55	2	14.70	14.45	2	957	0.21%
2021/11/24	0	0.00	31	14.20	14.25	-31	928	-3.34%
2021/11/19	5	14.90	0	0.00	14.95	5	870	0.57%
2021/11/18	5	15.00	0	0.00	15.00	5	879	0.57%
2021/11/17	0.4	15.24	0	0.00	15.05	0.4	875	0.05%
2021/11/15	0	0.00	1	15.65	15.60	-1	931	-0.11%
2021/11/12	0.4	15.10	0	0.00	15.00	0.4	934	0.04%
2021/11/11	0	0.00	26	15.25	15.15	-26	930	-2.80%
2021/11/10	5.2	15.55	0	0.00	15.30	5.2	928	0.56%
2021/11/04	5	16.00	0	0.00	15.90	5	935	0.53%
2021/10/25	0.1	15.70	0	0.00	15.60	0.1	964	0.01%
2021/10/20	0	0.00	1	15.80	15.85	-1	979	-0.10%
2021/10/19	0	0.00	3	15.75	15.80	-3	980	-0.31%
2021/10/14	0	0.00	1	15.80	15.95	-1	1,025	-0.10%
2021/10/12	1	16.65	3	16.23	16.20	-2	1,036	-0.19%
2021/10/08	2	16.80	0	0.00	16.80	2	1,038	0.19%
2021/10/01	10	16.85	0	0.00	16.90	10	1,293	0.77%
2021/09/27	1	17.75	1	17.70	17.70	0	1,368	0.00%
2021/09/23	0	0.00	0.1	17.10	17.20	-0.1	1,389	-0.01%
2021/09/22	0	0.00	0.1	17.30	16.80	-0.1	1,395	-0.01%
2021/09/17	0.1	17.30	0	17.40	17.30	0.1	1,409	0.00%
2021/09/16	0	0.00	0.3	17.22	17.10	-0.3	1,426	-0.02%
2021/09/14	0	0.00	20	17.25	17.20	-20	1,495	-1.34%
2021/09/09	0	17.60	0	0.00	17.30	0	1,548	0.00%
2021/09/08	20	17.75	0	0.00	17.60	20	1,545	1.29%
2021/09/07	0	0.00	1	17.20	17.30	-1	1,529	-0.07%
2021/09/06	0	0.00	0.1	17.68	17.40	-0.1	1,548	-0.01%
2021/09/03	0	0.00	0.2	17.81	17.55	-0.2	1,552	-0.01%
2021/09/01	1.1	17.70	0	0.00	17.80	1.1	1,583	0.07%
2021/08/30	0	0.00	0.1	17.40	17.20	-0.1	1,587	-0.01%
2021/08/20	0.2	17.55	0	0.00	17.20	0.2	1,643	0.01%
2021/08/19	0	0.00	5	18.15	17.60	-5	1,639	-0.31%
2021/08/18	0	0.00	33	18.33	18.80	-33	1,602	-2.06%
2021/08/11	0	0.00	1	18.50	18.25	-1	1,623	-0.06%
2021/08/09	1	18.90	0	0.00	18.75	1	1,687	0.06%
2021/08/06	1	19.35	0	0.00	19.30	1	1,716	0.06%
2021/08/05	1	18.95	0	0.00	18.95	1	1,750	0.06%
2021/08/02	3	18.60	0	0.00	18.65	3	2,000	0.15%
2021/07/29	0	0.00	1	18.60	18.80	-1	2,031	-0.05%
2021/07/27	0	18.85	0	0.00	18.65	0	2,116	0.00%
2021/07/23	0	0.00	1	18.90	18.95	-1	2,178	-0.05%
2021/07/22	1	19.00	6	18.90	18.85	-5	2,202	-0.23%
2021/07/21	3	19.05	3	18.85	18.80	0	2,235	0.00%
2021/07/20	6	19.85	0	0.00	19.20	6	2,239	0.27%
2021/07/16	2	19.35	0	0.00	19.35	2	2,356	0.08%
2021/07/15	0	0.00	0	20.75	19.30	0	2,491	0.00%
2021/07/14	0	0.00	7	18.75	18.90	-7	2,504	-0.28%
2021/07/13	3	19.57	2	19.10	19.05	1	2,517	0.04%
2021/07/12	7	20.11	10	20.04	19.80	-3	2,516	-0.12%
2021/07/09	7	21.13	3	20.53	20.20	4	2,511	0.16%
2021/07/07	4	19.35	1	19.55	19.60	3	2,406	0.12%
2021/07/06	0	0.00	2	19.00	18.95	-2	2,441	-0.08%
2021/07/05	0	0.00	5	18.70	18.75	-5	2,475	-0.20%
2021/07/02	2	18.55	86	18.53	18.65	-84	2,554	-3.29%
2021/06/30	2	18.93	30	18.95	18.95	-28	2,621	-1.07%
2021/06/29	0	0.00	4	18.95	18.95	-4	2,726	-0.15%
2021/06/28	9	19.24	0	0.00	19.20	9	2,897	0.31%
2021/06/25	35	19.19	0	0.00	19.15	35	2,986	1.17%
2021/06/24	0	0.00	4	19.85	19.55	-4	3,120	-0.13%
2021/06/23	4	20.21	2	20.50	20.10	2	3,246	0.06%
2021/06/22	1	18.85	10	18.90	18.90	-9	3,472	-0.26%
2021/06/21	4.5	19.43	0	0.00	19.00	4.5	3,590	0.13%
2021/06/16	1	19.90	8	19.90	19.75	-7	3,608	-0.19%
2021/06/15	0	0.00	2	20.05	19.95	-2	3,612	-0.06%
2021/06/11	0	0.00	1	20.40	20.25	-1	3,595	-0.03%
2021/06/10	15	20.60	0	0.00	20.30	15	3,593	0.42%
2021/06/08	0	0.00	5	20.85	20.95	-5	3,572	-0.14%
2021/06/03	0	0.00	1	21.10	21.15	-1	3,615	-0.03%
2021/06/02	1	21.25	3	21.13	21.15	-2	3,620	-0.06%
2021/05/31	1	21.85	1	21.85	21.75	0	3,611	0.00%
2021/05/27	6	21.92	0	0.00	21.65	6	3,601	0.17%
2021/05/26	0	0.00	3	21.65	21.50	-3	3,595	-0.08%
2021/05/25	3	21.35	20	21.50	21.10	-17	3,601	-0.47%
2021/05/20	20	21.17	0	0.00	20.60	20	3,678	0.54%
2021/05/19	0	0.00	4	21.25	21.50	-4	3,687	-0.11%
2021/05/18	2	20.15	0	0.00	20.15	2	3,670	0.05%
2021/05/17	32	19.75	0	0.00	19.15	32	3,662	0.87%
2021/05/14	1	21.60	0	0.00	20.80	1	3,637	0.03%
2021/05/13	4	21.65	0	0.00	21.20	4	3,607	0.11%
2021/05/11	2	23.25	6	22.80	23.15	-4	3,505	-0.11%
2021/05/10	11	24.38	0	0.00	24.20	11	3,485	0.32%
2021/05/07	10	22.65	0	0.00	22.65	10	3,386	0.30%
2021/05/06	0	0.00	2	20.68	20.60	-2	3,382	-0.06%
2021/05/05	5	21.05	0	0.00	20.75	5	3,361	0.15%
2021/04/29	16	23.53	0	0.00	23.05	16	3,298	0.49%
2021/04/28	21.1	24.20	0	0.00	23.75	21.1	3,290	0.64%
2021/04/27	12	23.92	0	0.00	24.15	12	3,287	0.36%
2021/04/26	3	23.95	0	0.00	23.65	3	3,254	0.09%
2021/04/22	3	25.02	2	25.18	23.70	1	3,296	0.03%
2021/04/21	28	24.41	5	25.10	25.55	23	3,203	0.72%
2021/04/20	0	0.00	1	23.90	23.85	-1	3,072	-0.03%
2021/04/19	2	24.00	5	23.85	23.75	-3	3,067	-0.10%
2021/04/16	3	23.80	1	23.90	24.05	2	3,050	0.07%
2021/04/15	2	23.85	1	23.90	23.95	1	3,033	0.03%
2021/04/14	2	23.05	8	23.21	23.50	-6	3,029	-0.20%
2021/04/13	10	24.50	6	24.54	24.00	4	3,030	0.13%
2021/04/12	17	24.08	2	24.10	24.00	15	3,000	0.50%
2021/04/09	11	23.36	3	23.65	23.45	8	2,972	0.27%
2021/04/08	13	23.00	5	22.80	22.60	8	2,978	0.27%
2021/04/07	3	23.73	3	23.58	23.30	0	2,946	0.00%
2021/04/06	2	24.15	0	0.00	23.70	2	2,931	0.07%
2021/04/01	4	24.89	9	24.33	23.70	-5	2,934	-0.17%
2021/03/31	32	25.75	4	26.58	25.30	28	2,833	0.99%
2021/03/30	1	24.70	1	24.60	24.75	0	2,672	0.00%
2021/03/29	4	24.20	9	24.46	25.00	-5	2,579	-0.19%
2021/03/26	5	23.77	8	23.73	23.60	-3	2,463	-0.12%
2021/03/25	8	23.21	15	24.16	24.35	-7	2,326	-0.30%
2021/03/24	2	22.53	5	21.21	22.80	-3	2,060	-0.15%
2021/03/23	3	20.73	31	20.45	20.75	-28	1,954	-1.43%
2021/03/22	2	20.90	0	0.00	20.70	2	1,939	0.10%
2021/03/19	6	20.44	1	20.40	20.40	5	1,932	0.26%
2021/03/18	1	20.55	0	0.00	20.60	1	1,926	0.05%
2021/03/15	0	0.00	20	20.25	20.05	-20	1,966	-1.02%
2021/03/08	0	0.00	4	20.00	20.00	-4	1,978	-0.20%
2021/03/03	1	19.35	11	19.30	19.10	-10	2,013	-0.50%
2021/03/02	0	0.00	1	20.05	19.65	-1	2,009	-0.05%
2021/02/25	0	0.00	4	20.20	19.80	-4	2,015	-0.20%
2021/02/24	3	20.00	0	0.00	19.70	3	2,012	0.15%
2021/02/23	1	20.20	2	20.25	20.00	-1	2,006	-0.05%
2021/02/22	12	20.69	1	20.80	20.75	11	1,986	0.55%
2021/02/19	0	0.00	30	18.90	19.70	-30	1,973	-1.52%
2021/02/04	5	17.50	0	0.00	17.85	5	1,981	0.25%
2021/02/02	0	0.00	3	16.85	16.90	-3	2,011	-0.15%
2021/02/01	0	0.00	2	17.05	16.55	-2	2,005	-0.10%
2021/01/28	2	18.50	1	18.05	17.90	1	1,980	0.05%
2021/01/26	0	0.00	9	18.82	18.75	-9	2,022	-0.45%
2021/01/25	5	18.80	3	18.92	19.15	2	2,085	0.10%
2021/01/22	1	18.60	4	17.70	18.50	-3	2,151	-0.14%
2021/01/21	0	0.00	1	18.50	18.05	-1	2,210	-0.05%
2021/01/19	1	19.75	0	0.00	19.75	1	2,213	0.05%
2021/01/18	0	0.00	3	20.00	20.10	-3	2,267	-0.13%
2021/01/15	0	0.00	1	19.50	19.30	-1	2,369	-0.04%
2021/01/14	20	20.78	0	0.00	20.45	20	2,323	0.86%
2021/01/13	10	21.34	1	21.40	21.05	9	2,319	0.39%
2021/01/12	3	21.47	0	0.00	21.40	3	2,421	0.12%
2021/01/08	0	0.00	9	20.88	21.00	-9	2,517	-0.36%
2021/01/07	1	21.60	0	0.00	21.00	1	2,510	0.04%
2021/01/06	1	21.50	20	21.65	21.35	-19	2,494	-0.76%
2021/01/05	20	22.20	2	22.20	22.10	18	2,472	0.73%
2021/01/04	26	22.38	0	0.00	22.35	26	2,468	1.05%
2020/12/31	6	22.90	5	23.70	22.85	1	2,473	0.04%
2020/12/30	1	23.45	5	23.63	23.50	-4	2,466	-0.16%
2020/12/29	3	23.30	2	23.15	23.30	1	2,580	0.04%
2020/12/28	0	0.00	5	22.95	23.00	-5	2,591	-0.19%
2020/12/25	2	22.53	0	0.00	22.40	2	2,565	0.08%
2020/12/24	6	22.37	0	0.00	22.25	6	2,557	0.23%
2020/12/23	10	22.63	1	22.60	22.45	9	2,546	0.35%
2020/12/22	21	22.38	0	0.00	22.80	21	2,574	0.82%
2020/12/17	3	23.05	11	23.20	22.90	-8	2,574	-0.31%
2020/12/16	1	22.50	10	22.26	22.40	-9	2,557	-0.35%
2020/12/15	1	22.10	0	0.00	22.10	1	2,568	0.04%
2020/12/14	0	0.00	3	22.90	22.75	-3	2,554	-0.12%
2020/12/11	11	22.65	1	22.85	22.75	10	2,547	0.39%
2020/12/09	0	0.00	7	22.25	22.10	-7	2,520	-0.28%
2020/12/08	1	22.30	0	0.00	22.30	1	2,526	0.04%
2020/12/04	2	22.58	0	0.00	22.45	2	2,526	0.08%
2020/12/03	0	0.00	1	22.95	22.70	-1	2,552	-0.04%
2020/12/02	1	22.75	0	0.00	22.75	1	2,568	0.04%
2020/11/30	3	22.75	1	23.30	22.75	2	2,650	0.08%
2020/11/25	1	23.10	20.1	22.85	22.85	-19.1	2,705	-0.70%
2020/11/24	20	22.90	0	22.95	22.55	20	2,712	0.74%
2020/11/20	5	23.53	0	0.00	23.10	5	2,768	0.18%
2020/11/16	0	0.00	3	22.15	22.05	-3	3,550	-0.08%
2020/11/12	1	22.00	0	0.00	22.00	1	3,910	0.03%
2020/11/11	0	0.00	1	22.65	22.40	-1	3,941	-0.03%
2020/11/10	2	22.85	0	0.00	22.90	2	3,996	0.05%
2020/11/09	4	23.03	7	22.95	22.85	-3	4,073	-0.07%
2020/11/06	0	0.00	4	23.18	23.10	-4	4,282	-0.09%
2020/11/04	1	23.15	7	23.23	23.15	-6	4,421	-0.14%
2020/11/03	0	0.00	1	23.80	23.55	-1	4,494	-0.02%
2020/11/02	0.1	23.95	0	0.00	23.80	0.1	4,607	0.00%
2020/10/30	2	25.35	0	0.00	24.80	2	4,710	0.04%
2020/10/29	1	25.00	9	25.12	25.10	-8	4,847	-0.17%
2020/10/28	2	24.13	0	0.00	24.20	2	5,111	0.04%
2020/10/27	2	24.03	1	24.00	24.00	1	5,684	0.02%
2020/10/26	0	0.00	3	24.10	23.85	-3	5,769	-0.05%
2020/10/23	1	23.80	8	24.14	24.70	-7	5,776	-0.12%
2020/10/22	7	23.25	0	0.00	23.30	7	5,724	0.12%
2020/10/21	0	0.00	1	23.70	23.70	-1	5,795	-0.02%
2020/10/20	1	23.90	1	23.70	23.80	0	5,820	0.00%
2020/10/19	1	23.40	5	24.10	24.90	-4	5,786	-0.07%
2020/10/15	0	0.00	3	22.60	22.50	-3	5,842	-0.05%
2020/10/13	2	22.55	1	22.80	22.50	1	5,924	0.02%
2020/10/12	0	0.00	1	23.15	23.00	-1	6,681	-0.01%
2020/10/08	3	24.20	3	24.67	23.95	0	7,803	0.00%
2020/10/07	2	23.65	10	23.70	23.65	-8	8,400	-0.10%
2020/10/06	17	25.51	37	24.95	24.35	-20	9,548	-0.21%
2020/10/05	6	23.48	0	0.00	24.00	6	10,505	0.06%
2020/09/25	4	21.81	3	21.95	21.15	1	11,282	0.01%
2020/09/24	2	21.90	2	21.95	21.80	0	11,315	0.00%
2020/09/21	1	22.10	0	0.00	21.80	1	11,538	0.01%
2020/09/18	0	0.00	1	21.85	22.05	-1	11,621	-0.01%
2020/09/16	1	21.90	0	0.00	21.75	1	12,210	0.01%
2020/09/15	0	0.00	2	21.90	22.10	-2	12,923	-0.02%
2020/09/14	2	21.30	8	21.25	21.50	-6	13,985	-0.04%
2020/09/11	1	21.40	0	0.00	21.40	1	14,082	0.01%
2020/09/10	0	0.00	1.2	21.79	21.80	-1.2	14,376	-0.01%
2020/09/09	0.1	22.05	1	22.10	21.95	-0.9	14,553	-0.01%
2020/09/08	12	22.16	9	22.08	22.50	3	14,665	0.02%
2020/09/07	4	21.68	2	21.58	21.35	2	14,724	0.01%
2020/09/04	9	22.26	3	20.93	21.90	6	14,866	0.04%
2020/09/03	1	21.80	3	21.83	21.55	-2	15,158	-0.01%
2020/09/02	3	22.28	0	0.00	22.25	3	15,125	0.02%
2020/09/01	1	23.00	0	0.00	22.85	1	15,191	0.01%
2020/08/31	2	23.35	0	0.00	23.35	2	15,166	0.01%
2020/08/28	1	23.75	5	23.69	23.70	-4	15,175	-0.03%
2020/08/27	2	23.68	4	23.69	23.55	-2	15,166	-0.01%
2020/08/26	1	23.55	5	23.75	23.90	-4	15,167	-0.03%
2020/08/25	1	24.20	4	23.88	23.75	-3	15,162	-0.02%
2020/08/24	3	25.28	5	24.86	24.65	-2	15,135	-0.01%
2020/08/21	25	24.91	41	25.10	25.05	-16	15,126	-0.11%
2020/08/20	60	25.47	44	25.05	23.95	16	14,956	0.11%
2020/08/19	31	24.45	18	24.94	25.60	13	14,504	0.09%
2020/08/18	2	23.75	0	0.00	23.30	2	14,259	0.01%
2020/08/17	3	23.48	0	0.00	23.30	3	14,246	0.02%
2020/08/14	12	24.12	12	23.68	23.75	0	14,225	0.00%
2020/08/13	16	24.21	23	23.83	23.55	-7	14,202	-0.05%
2020/08/12	26	23.95	18	23.43	24.25	8	14,262	0.06%
2020/08/11	3	22.80	4	23.91	23.35	-1	14,369	-0.01%
2020/08/10	0	0.00	10	23.65	23.90	-10	14,319	-0.07%
2020/08/07	0	0.00	3	23.70	23.55	-3	14,327	-0.02%
2020/08/06	2	24.68	6	24.59	24.10	-4	14,380	-0.03%
2020/08/05	9	25.13	20	25.07	25.10	-11	14,281	-0.08%
2020/08/04	19	24.90	12	25.08	24.70	7	14,137	0.05%
2020/08/03	26	25.73	25	25.59	25.20	1	14,005	0.01%
2020/07/31	50	24.73	20	24.70	25.35	30	13,740	0.22%
2020/07/29	3	20.95	0	0.00	21.75	3	13,139	0.02%
2020/07/28	0	0.00	2	19.85	19.80	-2	13,126	-0.02%
2020/07/27	1	20.70	0	0.00	20.85	1	13,077	0.01%
2020/07/24	5	23.00	0	0.00	23.00	5	13,012	0.04%
2020/07/23	4	24.55	0	0.00	24.85	4	13,010	0.03%
2020/07/21	1	24.15	12	24.33	22.95	-11	13,030	-0.08%
2020/07/20	5	25.20	0	0.00	25.20	5	12,905	0.04%
2020/07/17	0	0.00	1	29.30	27.95	-1	12,923	-0.01%
2020/07/16	184	32.83	103	33.44	31.05	81	12,929	0.63%	大買/大賣/
2020/07/15	76	33.49	111	33.36	33.75	-35	12,257	-0.29%	大賣/
2020/07/14	108	33.04	34	32.84	31.75	74	11,147	0.66%	大買/
2020/07/13	257	37.44	133.6	36.16	35.25	123.4	10,522	1.17%	大買/大賣/鉅額交易
2020/07/10	248	33.97	77	34.45	35.40	171	9,340	1.83%	大買/鉅額交易
2020/07/09	58	31.41	25	31.61	32.20	33	8,246	0.40%
2020/07/08	15	28.59	6	27.36	29.30	9	7,798	0.12%
2020/07/07	8	27.21	6	27.28	26.65	2	7,591	0.03%
2020/07/06	4	27.23	4	26.44	27.35	0	7,501	0.00%
2020/07/03	3	26.13	15	26.11	26.15	-12	7,373	-0.16%
2020/07/02	16	26.66	19	26.49	26.15	-3	7,292	-0.04%
2020/07/01	21	26.43	11	26.35	26.55	10	7,188	0.14%
2020/06/30	4	24.78	9	25.01	24.95	-5	7,078	-0.07%
2020/06/29	9	25.82	2	26.20	25.60	7	7,016	0.10%
2020/06/24	15	25.94	12	24.79	24.60	3	6,931	0.04%
2020/06/23	45	27.52	69	26.99	26.90	-24	6,737	-0.36%
2020/06/22	82	29.00	86	29.12	27.90	-4	6,353	-0.06%
2020/06/19	75	26.77	42.1	26.11	27.50	32.9	5,640	0.58%
2020/06/18	5	25.00	12	25.00	25.00	-7	4,572	-0.15%
2020/06/17	32	21.84	60	21.87	22.75	-28	4,475	-0.63%
2020/06/16	9	20.62	68	20.75	20.70	-59	4,189	-1.41%
2020/06/15	5	20.47	17	20.30	19.85	-12	4,010	-0.30%
2020/06/12	5	19.25	0	0.00	19.00	5	3,923	0.13%
2020/06/11	10	20.46	7	19.66	19.40	3	3,933	0.08%
2020/06/10	126	20.48	11	20.30	20.70	115	3,854	2.98%	大買/鉅額交易
2020/06/09	0	0.00	3	18.90	18.85	-3	3,557	-0.08%
2020/06/08	10	19.28	3	19.08	18.80	7	3,644	0.19%
2020/06/04	0	0.00	1	18.25	18.30	-1	3,637	-0.03%
2020/06/02	1	17.80	1	17.80	17.80	0	3,981	0.00%
2020/06/01	1	18.25	0	0.00	18.00	1	3,954	0.03%
2020/05/29	0	0.00	3	18.80	17.90	-3	3,925	-0.08%
2020/05/28	0	0.00	50	19.10	18.75	-50	3,922	-1.27%
2020/05/27	50	18.90	2	18.60	18.60	48	3,924	1.22%
2020/05/26	7	19.31	10	19.70	19.40	-3	3,902	-0.08%
2020/05/25	10	19.00	4	18.85	18.80	6	3,838	0.16%
2020/05/21	0	0.00	9	18.97	18.80	-9	3,816	-0.24%
2020/05/20	2	19.30	7	19.19	18.70	-5	3,853	-0.13%
2020/05/19	8	19.07	18	18.68	19.25	-10	3,822	-0.26%
2020/05/18	22	18.31	23	18.23	18.80	-1	3,680	-0.03%
2020/05/14	2	17.28	31	17.57	16.75	-29	3,366	-0.86%
2020/05/13	20	17.61	82	17.26	17.60	-62	3,362	-1.84%
2020/05/12	2	16.85	12	16.73	16.60	-10	3,288	-0.30%
2020/05/11	0	0.00	74	16.17	16.05	-74	3,289	-2.25%
2020/05/08	117	16.54	2	16.88	16.35	115	3,306	3.48%	大買/鉅額交易
2020/05/07	6	16.86	67	16.79	17.10	-61	3,332	-1.83%
2020/05/06	51	15.90	6	16.02	15.85	45	3,404	1.32%
2020/05/05	11	15.34	12	15.49	15.35	-1	3,561	-0.03%
2020/05/04	12	14.80	3	14.75	15.00	9	4,182	0.22%
2020/04/30	0	0.00	2	14.50	14.50	-2	4,275	-0.05%
2020/04/29	30	14.35	0	0.00	14.35	30	4,372	0.69%
2020/04/28	9	14.52	3	14.40	14.25	6	4,476	0.13%
2020/04/27	19	14.58	14	14.70	14.70	5	4,633	0.11%
2020/04/23	0	0.00	10	13.60	13.40	-10	4,552	-0.22%
2020/04/21	16	13.93	0	0.00	13.50	16	4,577	0.35%
2020/04/20	10	13.70	4	14.10	14.30	6	4,503	0.13%
2020/04/14	7	13.41	0	0.00	13.40	7	4,457	0.16%
2020/04/13	1	13.25	0	0.00	13.15	1	4,425	0.02%
2020/04/08	0	0.00	20	11.70	11.65	-20	4,458	-0.45%
2020/03/26	0	0.00	3	9.01	9.45	-3	4,445	-0.07%
2020/03/24	20	10.85	0	0.00	10.10	20	4,421	0.45%
2020/03/20	0	0.00	2	12.55	12.15	-2	4,418	-0.05%
2020/03/18	5	13.48	0	0.00	13.25	5	4,386	0.11%
2020/03/16	8	15.85	22	16.14	14.65	-14	4,241	-0.33%
2020/03/13	1	16.20	0	0.00	16.20	1	4,158	0.02%
2020/03/12	1	19.70	0	0.00	18.00	1	4,131	0.02%
2020/03/10	41	20.59	1	20.55	20.60	40	4,061	0.98%
2020/03/09	0	0.00	173	22.55	21.85	-173	4,031	-4.29%	大賣/鉅額交易
2020/03/06	2	21.73	13	21.77	22.10	-11	3,798	-0.29%
2020/03/05	1	20.95	55	20.99	21.05	-54	3,741	-1.44%
2020/03/04	2	20.70	3	20.98	20.95	-1	3,875	-0.03%
2020/03/03	7	20.93	31.7	21.25	20.80	-24.7	3,923	-0.63%
2020/03/02	65	20.37	2	20.85	20.90	63	3,956	1.59%
2020/02/27	23	20.77	1.2	21.39	20.50	21.8	3,945	0.55%
2020/02/26	0	0.00	5	21.38	21.15	-5	3,938	-0.13%
2020/02/25	2	21.28	5	21.75	21.25	-3	3,966	-0.08%
2020/02/24	5	22.08	1	22.05	22.05	4	4,015	0.10%
2020/02/21	1	22.00	47	22.04	21.95	-46	4,003	-1.15%
2020/02/20	3	21.32	7	21.36	21.45	-4	3,977	-0.10%
2020/02/19	0	0.00	10	20.85	20.90	-10	3,964	-0.25%
2020/02/18	52	20.85	3	20.88	20.85	49	3,966	1.24%
2020/02/17	39	21.14	13	21.26	21.15	26	4,025	0.65%
2020/02/14	3	20.83	1	20.90	20.80	2	4,005	0.05%
2020/02/13	7	21.81	5	22.24	21.50	2	3,985	0.05%
2020/02/12	17	22.22	0	0.00	22.25	17	3,948	0.43%
2020/02/11	101	22.41	1	22.25	22.15	100	3,925	2.55%	大買/
2020/02/10	29	22.95	33	22.50	22.45	-4	4,047	-0.10%
2020/02/07	15	23.22	3	23.13	23.05	12	3,982	0.30%
2020/02/06	36.3	23.13	1	22.90	22.45	35.3	3,923	0.90%
2020/02/05	49.6	24.18	145	23.99	24.00	-95.4	3,849	-2.48%	大賣/
2020/02/04	0	0.00	2	22.13	22.30	-2	3,250	-0.06%
2020/02/03	1	21.80	0	0.00	21.75	1	3,116	0.03%
2020/01/31	2	21.83	10	21.31	21.55	-8	3,014	-0.27%
2020/01/30	29	22.25	103	22.19	22.25	-74	2,933	-2.52%	大賣/
2020/01/20	1	19.85	6	20.13	20.25	-5	2,744	-0.18%
2020/01/17	2	19.40	74	19.45	19.40	-72	2,695	-2.67%
2020/01/16	4	19.60	5	19.58	19.50	-1	2,687	-0.04%
2020/01/15	5	19.73	40	19.78	19.60	-35	2,675	-1.31%
2020/01/13	1	19.10	0	0.00	18.75	1	2,632	0.04%
2019/12/30	0	0.00	3	18.30	18.30	-3	2,453	-0.12%
2019/12/24	0	0.00	10	18.50	18.55	-10	2,446	-0.41%
2019/12/20	10	18.92	0	0.00	18.80	10	2,453	0.41%
2019/12/09	0	0.00	5	19.11	19.05	-5	2,411	-0.21%
2019/12/06	56	19.25	1	19.20	19.25	55	2,400	2.29%
2019/12/05	0	0.00	2	19.80	19.30	-2	2,450	-0.08%
2019/12/04	2	20.00	0	0.00	19.70	2	2,392	0.08%
2019/12/02	1	20.15	10	20.85	20.10	-9	2,293	-0.39%
2019/11/29	16	21.50	0	0.00	21.35	16	2,225	0.72%
2019/11/28	3	20.48	3	20.80	20.50	0	2,108	0.00%
2019/11/27	26	20.45	7	20.41	20.15	19	2,044	0.93%
2019/11/26	0	0.00	2	21.60	21.00	-2	1,968	-0.10%
2019/11/25	215	21.79	0	0.00	21.75	215	1,919	11.20%	大買/鉅額交易
2019/11/22	21	22.16	1	22.25	22.05	20	1,884	1.06%
2019/11/21	0	0.00	57	22.28	22.10	-57	1,828	-3.12%
2019/11/20	3	21.35	0	0.00	21.30	3	1,739	0.17%
2019/11/19	2	20.85	0	0.00	21.10	2	1,739	0.11%
2019/11/15	25	21.78	0	0.00	21.70	25	1,669	1.50%
2019/11/14	7	22.47	6	23.10	21.80	1	1,648	0.06%
2019/11/13	47	21.93	2	22.15	21.90	45	1,569	2.87%
2019/11/12	36	21.71	1	22.30	21.70	35	1,567	2.23%
2019/11/08	0	0.00	3	22.20	22.25	-3	1,493	-0.20%
2019/11/07	7	22.99	13	22.59	22.10	-6	1,465	-0.41%
2019/11/05	8	22.09	11	22.27	22.25	-3	1,238	-0.24%
2019/11/04	8	21.53	13	22.32	22.25	-5	1,123	-0.45%
2019/11/01	0	0.00	4	19.35	20.60	-4	960	-0.42%
2019/10/31	3	18.80	0	0.00	18.90	3	887	0.34%
2019/10/29	0	0.00	3	18.98	18.35	-3	845	-0.35%
2019/10/28	3	18.25	0	0.00	18.50	3	798	0.38%
2019/10/14	1	17.20	0	0.00	17.20	1	710	0.14%
2019/10/01	0	0.00	5	17.35	17.45	-5	742	-0.67%
2019/09/27	1	17.40	0	0.00	17.30	1	750	0.13%
2019/09/23	0	0.00	4	18.04	18.10	-4	748	-0.53%
2019/09/09	1	17.70	24	17.65	17.65	-23	715	-3.21%
2019/08/15	0	0.00	1	17.15	17.20	-1	580	-0.17%
2019/08/14	3	17.70	0	0.00	16.75	3	560	0.54%
2019/08/13	10	16.60	0	0.00	16.85	10	549	1.82%
2019/08/12	13	16.55	0	0.00	16.55	13	554	2.34%
2019/07/22	0	0.00	1	17.50	17.50	-1	614	-0.16%
2019/07/18	2	17.55	2	17.50	17.50	0	696	0.00%
2019/07/11	0	0.00	1	17.50	17.35	-1	715	-0.14%
2019/07/09	1	17.55	0	0.00	17.50	1	746	0.13%
2019/07/08	1	17.80	0	0.00	17.55	1	765	0.13%
2019/07/03	1	17.40	0	0.00	17.40	1	892	0.11%
2019/06/19	1	16.55	1	16.45	16.45	0	878	0.00%
2019/06/14	1	16.40	0	0.00	16.40	1	929	0.11%
2019/05/20	20	15.98	1	15.80	15.55	19	932	2.04%
2019/04/29	0	0.00	3	17.75	17.65	-3	916	-0.33%
2019/04/18	0	0.00	5	18.30	18.05	-5	814	-0.61%
2019/04/15	0	0.00	12	18.40	18.30	-12	796	-1.51%
2019/04/11	6	18.03	0	0.00	18.20	6	763	0.79%
2019/04/10	2	18.50	8	18.74	18.20	-6	733	-0.82%
2019/04/09	1	17.30	0	0.00	17.75	1	620	0.16%
2019/03/29	3	17.40	0	0.00	17.55	3	580	0.52%
2019/03/28	0.1	17.50	0	0.00	17.50	0.1	578	0.02%
2019/03/22	9	17.65	0	0.00	17.60	9	576	1.56%
2019/03/21	5	17.76	0	0.00	17.80	5	596	0.84%
2019/03/12	3	17.10	0	0.00	17.25	3	631	0.48%
2019/03/04	5	17.25	0	0.00	17.30	5	720	0.69%
2019/02/25	3	17.30	0	0.00	17.30	3	745	0.40%
2019/01/08	0	0.00	5	17.90	17.90	-5	900	-0.56%
2018/11/16	3	16.20	0	0.00	16.35	3	741	0.40%
2018/11/01	0	0.00	1	16.15	16.05	-1	696	-0.14%
2018/10/30	1	15.85	0	0.00	15.85	1	691	0.14%
2018/10/26	0	0.00	4	16.60	16.20	-4	684	-0.58%
2018/10/18	20	18.80	20	18.20	18.20	0	728	0.00%
2018/10/17	0	0.00	1	17.85	18.15	-1	651	-0.15%
2018/10/15	1	16.60	0	0.00	16.50	1	636	0.16%
2018/10/11	6	17.64	0	0.00	17.35	6	619	0.97%
2018/10/09	1	19.10	0	0.00	19.25	1	604	0.17%
2018/10/05	3	20.30	0	0.00	20.00	3	602	0.50%
2018/09/27	1	20.45	1	20.60	20.60	0	674	0.00%
2018/09/14	0	0.00	3	20.20	20.15	-3	679	-0.44%
2018/09/13	3	20.50	3	20.20	20.15	0	683	0.00%
2018/09/12	3	20.37	0	0.00	20.35	3	689	0.44%
2018/09/03	2	20.28	2	20.15	20.20	0	698	0.00%
2018/08/13	0	0.00	1	20.10	20.20	-1	829	-0.12%
2018/08/09	1	21.00	0	0.00	20.90	1	836	0.12%
2018/08/02	0	0.00	2	21.70	21.55	-2	905	-0.22%
2018/07/31	1	21.85	0	0.00	21.95	1	917	0.11%
2018/07/27	2	22.10	3	22.20	21.75	-1	938	-0.11%
2018/07/24	0	0.00	2	20.70	20.75	-2	1,053	-0.19%
2018/07/23	2	20.95	0	0.00	20.80	2	1,123	0.18%
2018/07/20	2	21.10	2	20.80	20.90	0	1,488	0.00%
2018/07/18	2	21.05	0	0.00	20.95	2	1,534	0.13%
2018/07/05	2	20.50	0	0.00	20.50	2	1,532	0.13%
2018/07/04	1	20.90	0	0.00	20.90	1	1,537	0.07%
2018/07/03	1	21.30	1	21.30	21.30	0	1,554	0.00%
2018/06/27	0	0.00	15	21.55	21.50	-15	1,560	-0.96%
2018/06/21	1	22.20	0	0.00	22.25	1	1,596	0.06%
2018/06/20	3	21.70	0	0.00	21.70	3	1,589	0.19%
2018/06/19	0	0.00	1	21.95	21.90	-1	1,597	-0.06%
2018/06/12	5	22.70	0	0.00	22.45	5	1,601	0.31%
2018/06/06	5	22.55	0	0.00	22.45	5	1,577	0.32%
2018/06/04	3	22.55	0	0.00	22.55	3	1,645	0.18%
2018/05/25	0	0.00	5	22.70	22.55	-5	1,670	-0.30%
2018/05/24	5	23.20	0	0.00	22.85	5	1,672	0.30%
2018/05/22	0	0.00	1	22.65	22.70	-1	1,713	-0.06%
2018/05/18	0	0.00	1	23.05	23.05	-1	1,774	-0.06%
2018/05/17	0	0.00	5	23.05	23.05	-5	1,884	-0.27%
2018/05/16	2	23.60	0	0.00	23.40	2	1,963	0.10%
2018/05/15	3	23.45	0	0.00	23.40	3	1,963	0.15%
2018/05/14	2	23.15	2	22.95	23.05	0	1,979	0.00%
2018/05/09	8	23.68	8	23.45	23.25	0	1,983	0.00%
2018/05/04	1	23.80	1	23.80	23.85	0	2,038	0.00%
2018/05/03	1	24.90	5	24.25	24.15	-4	2,030	-0.20%
2018/05/02	3	24.82	1	25.00	25.15	2	2,009	0.10%
2018/04/27	30	24.34	21	24.27	24.05	9	2,050	0.44%
2018/04/26	37	25.50	53	25.52	24.80	-16	2,069	-0.77%
2018/04/25	2	23.73	0	0.00	23.60	2	1,705	0.12%
2018/04/24	0	0.00	3	24.00	23.45	-3	1,672	-0.18%
2018/04/19	5	23.15	5	23.00	22.90	0	1,598	0.00%
2018/04/18	3	23.20	3	22.90	23.00	0	1,595	0.00%
2018/04/13	0	0.00	6	23.05	23.05	-6	1,589	-0.38%
2018/04/10	0	0.00	1	24.50	23.80	-1	1,565	-0.06%
2018/04/02	1	23.90	0	0.00	23.85	1	1,522	0.07%
2018/03/31	3	23.85	2	24.00	23.75	1	1,521	0.07%
2018/03/28	0	0.00	1	23.55	23.65	-1	1,469	-0.07%
2018/03/27	1	23.80	0	0.00	23.50	1	1,461	0.07%
2018/03/26	0	0.00	1	23.50	23.65	-1	1,461	-0.07%
2018/03/22	0	0.00	3	23.60	23.15	-3	1,444	-0.21%
2018/03/21	1	23.80	0	0.00	23.70	1	1,428	0.07%
2018/03/19	3	23.50	1	23.30	23.35	2	1,429	0.14%
2018/03/16	0	0.00	4	23.75	23.50	-4	1,424	-0.28%
2018/03/15	1	23.80	2	23.80	23.75	-1	1,422	-0.07%
2018/03/13	2	23.20	0	0.00	23.15	2	1,459	0.14%
2018/03/12	1	23.30	0	0.00	23.35	1	1,453	0.07%
2018/03/09	4	23.75	0	0.00	23.45	4	1,447	0.28%
2018/03/08	0	0.00	1	25.40	24.95	-1	1,392	-0.07%
2018/03/07	5	25.38	2	25.35	25.20	3	1,371	0.22%
2018/03/05	1	24.70	0	0.00	24.65	1	1,345	0.07%
2018/03/01	0	0.00	5	24.73	24.85	-5	1,341	-0.37%
2018/02/27	2	24.73	1	25.30	24.90	1	1,329	0.08%
2018/02/26	1	24.80	0	0.00	25.00	1	1,315	0.08%
2018/02/22	2	25.05	0	0.00	25.10	2	1,284	0.16%
2018/02/21	1	25.25	1	25.25	25.00	0	1,261	0.00%
2018/02/12	2	25.10	32	25.51	24.95	-30	1,243	-2.41%
2018/02/09	32	26.74	2	25.90	25.35	30	1,192	2.52%
2018/02/08	0	0.00	11	24.63	25.15	-11	1,084	-1.01%
2018/02/07	1	23.70	0	0.00	22.90	1	999	0.10%
2018/02/06	0	0.00	1	23.15	22.95	-1	986	-0.10%
2018/02/05	0	0.00	1	23.00	23.20	-1	950	-0.11%
2018/02/01	1	23.40	0	0.00	23.30	1	943	0.11%
2018/01/30	1	23.80	0	0.00	23.80	1	970	0.10%
2018/01/29	0	0.00	2	24.80	24.75	-2	961	-0.21%
2018/01/25	0	0.00	1	24.05	23.00	-1	903	-0.11%
2018/01/24	5	24.10	15	23.53	24.05	-10	877	-1.14%
2018/01/23	15	24.97	4	24.91	24.25	11	837	1.31%
2018/01/22	5	22.86	15	22.92	23.15	-10	709	-1.41%
2018/01/19	1	21.35	0	0.00	21.05	1	623	0.16%
2018/01/10	0	0.00	1	21.40	21.40	-1	608	-0.16%
2018/01/09	1	21.40	1	21.40	21.35	0	608	0.00%
2018/01/08	2	21.70	0	0.00	21.65	2	605	0.33%
2018/01/05	0	0.00	5	21.66	21.65	-5	608	-0.82%
2018/01/02	1	21.75	0	0.00	21.70	1	618	0.16%