鼎元 (2426)-元大-新竹經國券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
17.25
漲跌
▼0.20
漲幅
-1.15%
成交量
345張
產業
上市光電類股
358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

鼎元 (2426)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2	17.20	17.25	-2	628	-0.32%
2024/04/29	0	0.00	1	17.50	17.50	-1	661	-0.15%
2024/04/26	2	17.48	0	0.00	17.40	2	662	0.30%
2024/04/22	0	0.00	1	17.10	17.10	-1	689	-0.14%
2024/04/17	0	0.00	5	17.40	17.40	-5	790	-0.63%
2024/04/12	0	0.00	0.3	18.00	17.90	-0.3	783	-0.04%
2024/04/10	5	18.25	0	0.00	18.25	5	781	0.64%
2024/03/25	0	0.00	2	18.20	18.25	-2	766	-0.26%
2024/03/21	0	0.00	20	17.80	17.80	-20	765	-2.61%
2024/03/20	1	17.95	0	0.00	17.80	1	767	0.13%
2024/03/19	0	18.15	10	18.05	18.05	-10	776	-1.29%
2024/03/15	0	18.15	21	18.00	18.00	-21	783	-2.68%
2024/03/13	0	0.00	39	18.14	18.10	-39	776	-5.02%
2024/03/12	10	18.45	0	0.00	18.45	10	761	1.31%
2024/03/08	0	0.00	48	18.41	18.40	-48	750	-6.40%
2024/03/07	1	18.85	15	18.63	18.60	-14	741	-1.89%
2024/03/06	0	0.00	1.5	18.93	18.90	-1.5	734	-0.21%
2024/03/05	2	18.98	0	0.00	19.00	2	726	0.28%
2024/03/04	0	0.00	17	19.20	19.10	-17	718	-2.37%
2024/03/01	10	19.25	0	0.00	19.20	10	709	1.41%
2024/02/29	0	0.00	1	19.60	19.70	-1	698	-0.14%
2024/02/26	0	0.00	1	19.80	19.75	-1	706	-0.14%
2024/02/23	0	0.00	1	19.90	19.85	-1	703	-0.14%
2024/02/21	1	20.20	2	19.85	19.85	-1	680	-0.15%
2024/02/20	0	0.00	1	19.75	19.85	-1	672	-0.15%
2024/02/19	2	20.23	1	20.20	20.15	1	659	0.15%
2024/02/16	0	0.00	1	19.55	19.45	-1	623	-0.16%
2024/02/05	0	0.00	10	18.60	18.60	-10	585	-1.71%
2024/02/02	1	18.65	0	0.00	18.65	1	585	0.17%
2024/01/30	1	18.90	0	0.00	18.60	1	594	0.17%
2024/01/26	0	0.00	1	19.25	19.05	-1	592	-0.17%
2024/01/23	0	0.00	1	19.05	18.95	-1	578	-0.17%
2024/01/19	0	18.50	0	0.00	18.45	0	574	0.00%
2024/01/18	0	18.60	0	0.00	18.60	0	570	0.00%
2024/01/16	20	18.95	0	0.00	18.90	20	596	3.35%
2024/01/15	0	0.00	12	19.30	19.15	-12	591	-2.03%
2024/01/12	0	0.00	4	18.95	18.75	-4	576	-0.69%
2024/01/11	0	0.00	4	18.98	19.00	-4	553	-0.72%
2024/01/10	2	18.50	1	18.50	18.50	1	486	0.21%
2024/01/08	5	18.41	0	0.00	18.35	5	502	0.99%
2024/01/03	12	18.25	0	0.00	18.35	12	630	1.90%
2023/12/26	2	18.55	0	0.00	18.80	2	623	0.32%
2023/12/25	23	18.55	0	0.00	18.55	23	618	3.72%
2023/12/22	23	18.73	0	0.00	18.55	23	613	3.75%
2023/12/21	2	18.90	0	0.00	18.80	2	612	0.33%
2023/12/20	3	19.00	0.2	19.00	19.10	2.8	617	0.46%
2023/12/19	13	18.85	0	0.00	19.10	13	638	2.04%
2023/12/15	0	0.00	1	19.30	19.30	-1	661	-0.15%
2023/12/13	0	0.00	10	19.20	19.20	-10	642	-1.56%
2023/12/08	30	18.70	0	0.00	18.65	30	698	4.29%
2023/12/07	11	18.80	0	0.00	18.75	11	696	1.58%
2023/11/22	2	19.00	0	0.00	18.80	2	674	0.30%
2023/11/17	1	18.35	0	0.00	18.45	1	663	0.15%
2023/11/15	1	18.25	0	0.00	18.35	1	660	0.15%
2023/11/13	0	0.00	0.3	18.05	18.00	-0.3	659	-0.05%
2023/11/06	2	18.15	0	0.00	18.15	2	692	0.29%
2023/11/02	0	0.00	10	18.15	18.15	-10	711	-1.41%
2023/11/01	0	0.00	1	17.85	18.00	-1	715	-0.14%
2023/10/31	1	18.55	0	0.00	18.00	1	737	0.14%
2023/10/30	0	18.55	0	0.00	18.50	0	770	0.00%
2023/10/24	1	19.00	6	19.20	18.95	-5	1,133	-0.44%
2023/10/17	0	0.00	16	18.45	18.20	-16	1,132	-1.41%
2023/10/13	17	19.16	0	0.00	18.80	17	1,128	1.51%
2023/09/28	1	17.85	0	0.00	17.85	1	1,106	0.09%
2023/09/27	0	17.90	3	17.90	17.90	-3	1,110	-0.27%
2023/09/26	6	18.03	0	0.00	17.85	6	1,118	0.54%
2023/09/25	3	18.20	0	0.00	18.20	3	1,122	0.27%
2023/09/22	0	0.00	9	18.42	18.45	-9	1,117	-0.81%
2023/09/21	31	18.63	27	18.20	17.85	4	1,096	0.36%
2023/09/19	0	17.90	0	0.00	18.00	0	1,069	0.00%
2023/09/14	2	18.93	2	18.45	18.25	0	1,079	0.00%
2023/09/08	1	17.85	0	0.00	17.90	1	1,027	0.10%
2023/09/07	0	0.00	14	18.06	17.95	-14	1,029	-1.36%
2023/08/24	3	17.63	0	0.00	17.50	3	1,081	0.28%
2023/08/23	14	17.60	0	0.00	17.60	14	1,086	1.29%
2023/08/17	0	0.00	2	17.55	17.60	-2	1,086	-0.18%
2023/08/15	0	0.00	6	17.81	17.80	-6	1,079	-0.56%
2023/08/11	0	0.00	22	18.24	18.15	-22	1,067	-2.06%
2023/08/09	1	18.90	0	0.00	18.80	1	1,041	0.10%
2023/08/04	7	19.25	0	0.00	19.25	7	1,021	0.69%
2023/08/02	1	19.70	23	19.90	19.70	-22	998	-2.20%
2023/08/01	40	20.28	5	20.05	20.10	35	965	3.62%
2023/07/31	14	20.83	13.1	21.50	21.60	1	862	0.11%
2023/07/28	14	19.70	15	19.60	19.65	-1	642	-0.16%
2023/07/21	10	19.30	0	0.00	19.15	10	597	1.67%
2023/07/19	0	0.00	1	19.15	19.05	-1	597	-0.17%
2023/07/17	0	0.00	2	19.00	19.15	-2	605	-0.33%
2023/07/10	0	0.00	2	19.15	19.20	-2	622	-0.32%
2023/07/05	0	0.00	5	18.75	18.75	-5	642	-0.78%
2023/06/28	5	18.30	0	0.00	18.35	5	776	0.64%
2023/06/27	0	0.00	2	18.45	18.25	-2	779	-0.26%
2023/06/26	0	0.00	2	18.70	18.65	-2	780	-0.26%
2023/06/21	2	19.10	10	19.10	18.80	-8	789	-1.01%
2023/06/16	2	18.35	0	0.00	18.45	2	781	0.26%
2023/06/15	1	18.45	0	0.00	18.50	1	781	0.13%
2023/06/05	5	19.10	0	0.00	19.00	5	783	0.64%
2023/06/02	1	18.90	0	0.00	18.85	1	783	0.13%
2023/05/30	0	0.00	7	18.70	18.85	-7	785	-0.89%
2023/05/25	0	18.40	0	0.00	18.30	0	769	0.00%
2023/05/24	0	0.00	2	18.30	18.40	-2	774	-0.26%
2023/05/22	1	18.05	0	0.00	18.10	1	788	0.13%
2023/05/19	1	18.10	0	0.00	17.95	1	795	0.13%
2023/05/12	2	17.75	0	0.00	17.85	2	786	0.25%
2023/05/11	0	0.00	10	18.05	17.95	-10	782	-1.28%
2023/05/08	2	18.30	0	0.00	18.25	2	780	0.26%
2023/04/25	2	18.50	0	0.00	17.95	2	756	0.26%
2023/04/21	0	0.00	9	18.25	18.25	-9	736	-1.22%
2023/04/17	0	0.00	10	19.40	19.35	-10	684	-1.46%
2023/04/14	10	19.21	0	0.00	19.15	10	669	1.49%
2023/04/13	0	0.00	0	19.35	19.15	0	650	0.00%
2023/04/12	0	0.00	3	19.10	19.35	-3	638	-0.47%
2023/04/10	20	19.28	10	19.28	19.20	10	606	1.65%
2023/03/31	2	18.63	0	0.00	18.65	2	556	0.36%
2023/03/30	12.3	19.00	0	0.00	18.95	12.3	536	2.29%
2023/03/29	10	19.65	7	19.56	19.15	3	478	0.63%
2023/03/28	0	0.00	1	18.55	18.25	-1	405	-0.25%
2023/03/23	3	18.30	0	0.00	18.25	3	378	0.79%
2023/03/22	0	18.23	0	0.00	18.25	0	377	0.00%
2023/03/17	2	17.90	0	0.00	17.90	2	363	0.55%
2023/03/16	0	17.70	0	0.00	17.80	0	362	0.00%
2023/03/15	0	0.00	10	17.92	17.80	-10	361	-2.77%
2023/03/14	0	0.00	2	17.80	17.65	-2	361	-0.55%
2023/03/10	5	18.22	0	0.00	17.95	5	355	1.41%
2023/03/09	0	18.30	0	0.00	18.25	0	355	0.01%
2023/03/08	0	0.00	10	18.55	18.65	-10	355	-2.82%
2023/03/07	0	18.41	0	0.00	18.50	0	347	0.01%
2023/03/06	0	0.00	5	18.50	18.50	-5	341	-1.47%
2023/03/03	0	0.00	0.7	18.05	18.15	-0.7	328	-0.20%
2023/03/02	0	17.90	0	0.00	17.90	0	324	0.00%
2023/02/24	0	17.75	0	0.00	17.85	0	319	0.00%
2023/02/23	0	0.00	41	18.20	17.70	-41	319	-12.85%
2023/02/22	41	17.50	1	17.55	17.85	40	311	12.83%
2023/02/21	1	18.30	0	0.00	18.00	1	310	0.32%
2023/02/17	10	17.75	0	0.00	17.80	10	307	3.25%
2023/02/16	0	0.00	1	17.55	17.55	-1	304	-0.33%
2023/02/13	1.3	17.34	0	0.00	17.25	1.3	323	0.40%
2023/02/03	0.2	17.70	0	0.00	17.80	0.2	336	0.07%
2023/02/02	5	17.70	0	0.00	17.95	5	334	1.49%
2023/02/01	0	0.00	1	17.50	17.50	-1	331	-0.30%
2023/01/31	1	17.20	0	0.00	17.20	1	358	0.28%
2023/01/30	1	17.00	0	0.00	16.90	1	359	0.28%
2023/01/17	0	16.60	0	0.00	16.70	0	359	0.01%
2023/01/13	0	0.00	20	16.68	16.85	-20	362	-5.52%
2023/01/09	20	17.47	0	0.00	17.35	20	383	5.22%
2022/12/13	0	18.00	0	0.00	17.60	0	456	0.00%
2022/12/06	10	18.02	1	17.95	17.90	9	474	1.90%
2022/12/01	0	18.40	0	0.00	18.35	0	507	0.00%
2022/11/30	0	0.00	1	18.10	18.05	-1	508	-0.20%
2022/11/24	1	17.50	0	0.00	17.60	1	516	0.19%
2022/11/16	0	17.30	0	0.00	17.30	0	523	0.00%
2022/10/27	1	15.65	0	0.00	15.55	1	784	0.13%
2022/10/14	0.2	15.70	0	0.00	15.85	0.2	752	0.02%
2022/10/13	1	15.00	0	0.00	14.75	1	753	0.13%
2022/10/11	1	15.70	0	0.00	15.70	1	749	0.13%
2022/09/28	1	15.00	0	0.00	14.70	1	768	0.13%
2022/09/26	1	16.00	0	0.00	15.70	1	775	0.13%
2022/09/22	0	0.00	1	17.40	17.45	-1	794	-0.13%
2022/09/15	1	18.30	0	0.00	18.20	1	818	0.12%
2022/09/12	0	0.00	16	17.70	18.05	-16	844	-1.89%
2022/09/08	0	17.60	0	0.00	17.45	0	817	0.00%
2022/09/07	16	17.10	0	0.00	17.15	16	823	1.94%
2022/08/17	0	0.00	2	19.95	19.95	-2	794	-0.25%
2022/08/10	0	0.00	1	19.15	19.20	-1	739	-0.14%
2022/08/08	7	20.12	5	20.25	19.45	2	729	0.27%
2022/08/05	3	19.72	0	0.00	19.80	3	651	0.46%
2022/08/03	0	0.00	0.1	18.10	18.10	-0.1	598	-0.01%
2022/07/20	0.1	19.00	0	0.00	19.10	0.1	644	0.02%
2022/07/18	0	0.00	0	19.15	19.15	0	660	0.00%
2022/07/01	0.1	17.50	0	0.00	17.50	0.1	752	0.01%
2022/06/28	0.1	20.35	1	20.35	20.35	-0.9	738	-0.13%
2022/06/21	0	0.00	1	19.70	20.40	-1	768	-0.13%
2022/06/16	1	21.45	0	0.00	20.95	1	772	0.13%
2022/06/10	0	0.00	5	22.25	22.30	-5	847	-0.59%
2022/06/08	0	0.00	5	22.45	22.40	-5	868	-0.58%
2022/05/26	0	0.00	1	21.85	21.85	-1	1,073	-0.09%
2022/05/18	2	21.90	3	22.03	21.95	-1	1,402	-0.07%
2022/05/17	1	21.60	2	21.15	21.60	-1	1,448	-0.07%
2022/05/12	2	21.00	0	0.00	20.40	2	1,694	0.12%
2022/05/09	2	21.50	0	0.00	21.25	2	2,329	0.09%
2022/05/06	0	0.00	2	22.13	22.30	-2	2,356	-0.08%
2022/05/04	0	0.00	5	22.30	22.35	-5	2,451	-0.20%
2022/05/03	5	22.10	0	0.00	22.05	5	2,538	0.20%
2022/04/27	0	0.00	3	21.00	21.10	-3	3,157	-0.10%
2022/04/26	2	22.00	0	0.00	21.90	2	3,389	0.06%
2022/04/25	3	22.20	0	0.00	22.15	3	3,609	0.08%
2022/04/14	3	23.55	0	0.00	23.55	3	5,363	0.06%
2022/04/13	0	0.00	13	23.70	24.00	-13	5,386	-0.24%
2022/04/11	2	24.10	0	0.00	24.05	2	5,438	0.04%
2022/04/06	0	25.83	0	0.00	25.60	0	5,496	0.00%
2022/03/30	1	26.65	0	0.00	26.70	1	6,075	0.02%
2022/03/24	1	26.65	0	0.00	26.60	1	6,539	0.02%
2022/03/17	1	26.00	0	0.00	26.15	1	6,943	0.01%
2022/03/16	17	25.50	6	25.70	25.55	11	7,009	0.16%
2022/03/15	3	24.95	0	0.00	25.05	3	7,128	0.04%
2022/03/10	20	25.20	0	0.00	25.35	20	9,183	0.22%
2022/03/09	0	0.00	15	24.52	24.85	-15	9,413	-0.16%
2022/03/08	1	24.50	22	25.07	24.10	-21	9,496	-0.22%
2022/03/07	2	25.55	2	25.45	25.10	0	9,547	0.00%
2022/03/03	5	26.65	0	0.00	26.60	5	9,697	0.05%
2022/03/01	13	26.60	0	0.00	26.60	13	9,921	0.13%
2022/02/25	4	26.49	1	26.20	26.15	3	10,054	0.03%
2022/02/23	41	27.44	10	27.25	27.45	31	10,726	0.29%
2022/02/21	5	27.25	9	27.15	27.20	-4	11,578	-0.03%
2022/02/18	2	27.20	0	0.00	27.35	2	11,849	0.02%
2022/02/16	0	0.00	5	28.05	28.05	-5	11,889	-0.04%
2022/02/15	2	28.15	13	28.34	28.05	-11	11,860	-0.09%
2022/02/14	3	28.87	3	29.10	28.75	0	11,801	0.00%
2022/02/11	3	29.20	25	29.79	29.15	-22	11,726	-0.19%
2022/02/10	6	29.45	0	0.00	29.05	6	11,467	0.05%
2022/02/09	3	29.30	14	28.79	29.30	-11	11,339	-0.10%
2022/02/08	12	27.30	12	27.09	27.60	0	11,185	0.00%
2022/01/26	19	25.87	6	26.16	25.90	13	11,229	0.12%
2022/01/25	22	26.92	10	26.98	26.15	12	11,375	0.11%
2022/01/24	1	27.35	16	27.25	27.15	-15	11,755	-0.13%
2022/01/21	34	28.63	3	28.45	28.15	31	11,747	0.26%
2022/01/20	32	29.92	52	30.02	29.80	-20	11,604	-0.17%
2022/01/19	8	29.45	13	29.55	29.50	-5	11,469	-0.04%
2022/01/18	23	29.45	56	29.49	29.00	-33	11,614	-0.28%
2022/01/17	37	29.50	48	29.62	29.80	-11	11,613	-0.09%
2022/01/14	80	29.09	100	28.98	29.30	-20	11,349	-0.18%
2022/01/13	83	29.00	72	29.10	28.80	11	11,118	0.10%
2022/01/12	89	28.78	93	28.99	29.40	-4	10,793	-0.04%
2022/01/11	64	28.30	83	28.44	28.00	-19	10,303	-0.18%
2022/01/10	23	27.50	28	27.40	27.55	-5	10,022	-0.05%
2022/01/07	16	26.87	0	0.00	26.70	16	9,973	0.16%
2022/01/06	0	0.00	14	27.55	27.55	-14	9,912	-0.14%
2022/01/05	16	27.87	15	28.15	27.80	1	9,891	0.01%
2022/01/04	10	28.05	10	28.18	28.05	0	9,874	0.00%
2022/01/03	12	28.20	12	28.58	28.30	0	9,848	0.00%
2021/12/30	13	28.47	6	28.48	28.35	7	9,832	0.07%
2021/12/29	5	28.82	5	28.65	28.60	0	9,809	0.00%
2021/12/28	23	28.60	1	28.55	28.60	22	9,793	0.22%
2021/12/27	5	29.02	1	29.40	29.05	4	9,747	0.04%
2021/12/24	11	29.67	10	29.66	29.70	1	9,637	0.01%
2021/12/23	25	29.35	30	29.54	29.00	-5	9,274	-0.05%
2021/12/22	1	28.50	0	0.00	28.00	1	8,888	0.01%
2021/12/21	0	0.00	36	28.10	28.15	-36	8,859	-0.41%
2021/12/20	1	27.90	0	0.00	27.65	1	8,833	0.01%
2021/12/17	1	27.90	0	0.00	27.85	1	8,817	0.01%
2021/12/16	14	28.40	7	28.45	28.35	7	8,766	0.08%
2021/12/15	6	27.91	13	27.98	27.90	-7	8,714	-0.08%
2021/12/14	7	27.91	16	28.11	27.85	-9	8,675	-0.10%
2021/12/13	24	28.25	23	28.64	28.95	1	8,582	0.01%
2021/12/10	1	27.80	5	27.52	27.85	-4	8,394	-0.05%
2021/12/09	2	28.43	20	28.60	28.10	-18	8,321	-0.22%
2021/12/08	71	28.99	32	28.48	28.50	39	8,188	0.48%
2021/12/07	100	30.73	43	31.04	28.80	57	7,864	0.72%
2021/12/06	36	30.45	54.3	31.64	31.90	-18.3	6,609	-0.28%
2021/12/03	7	28.71	20	29.11	29.00	-13	6,148	-0.21%
2021/12/02	18	28.59	17	27.74	27.65	1	5,926	0.02%
2021/12/01	0	0.00	15	28.43	28.65	-15	5,864	-0.26%
2021/11/30	15	28.00	7	27.69	27.80	8	5,791	0.14%
2021/11/29	3	26.87	5	27.03	27.00	-2	5,730	-0.03%
2021/11/26	5	26.55	6	27.21	26.55	-1	5,759	-0.02%
2021/11/25	9	28.66	2	28.85	28.50	7	5,614	0.12%
2021/11/24	7	28.25	34	28.17	28.95	-27	5,525	-0.49%
2021/11/23	39.1	29.45	34	29.14	28.20	5.1	5,386	0.09%
2021/11/22	9	28.70	48	28.63	28.10	-39	4,921	-0.79%
2021/11/19	87	28.78	62	28.63	28.90	25	4,740	0.53%
2021/11/18	45	27.87	22	27.95	27.50	23	4,093	0.56%
2021/11/17	31	27.74	19	27.66	27.55	12	3,850	0.31%
2021/11/16	11	26.33	0	0.00	26.95	11	3,583	0.31%
2021/11/15	0	0.00	4	27.00	27.10	-4	3,562	-0.11%
2021/11/12	15	26.30	0	0.00	26.20	15	3,550	0.42%
2021/11/11	1	25.95	1	25.90	25.80	0	3,616	0.00%
2021/11/10	3	26.20	3	26.00	26.15	0	3,775	0.00%
2021/11/09	1	26.00	0	0.00	25.85	1	4,017	0.02%
2021/11/08	0	0.00	5	25.68	25.80	-5	4,031	-0.12%
2021/11/05	1	25.25	1	25.90	25.40	0	4,099	0.00%
2021/11/04	3	26.18	0	0.00	26.00	3	4,147	0.07%
2021/11/03	1	25.80	0	0.00	25.90	1	4,142	0.02%
2021/11/02	9	27.69	1	28.20	26.45	8	4,150	0.19%
2021/11/01	25	28.02	23	28.18	28.65	2	3,976	0.05%
2021/10/28	0.1	26.10	14	26.25	26.20	-13.9	3,631	-0.38%
2021/10/27	13	26.51	83	26.17	26.40	-70	3,619	-1.93%
2021/10/26	37	26.04	17	25.99	25.60	20	3,550	0.56%
2021/10/25	55	24.83	2	25.05	25.40	53	3,268	1.62%
2021/10/20	3	22.75	0	0.00	22.90	3	4,614	0.07%
2021/10/13	1	21.00	0	0.00	20.95	1	5,430	0.02%
2021/10/08	0.1	21.80	0	0.00	22.05	0.1	5,671	0.00%
2021/10/04	1	21.50	0	0.00	20.50	1	6,249	0.02%
2021/10/01	11	21.68	0	0.00	21.60	11	6,247	0.18%
2021/09/28	6	23.52	0	0.00	23.50	6	6,381	0.09%
2021/09/16	0	0.00	3	23.15	23.15	-3	6,532	-0.05%
2021/09/15	0	0.00	2	23.40	23.55	-2	6,536	-0.03%
2021/09/10	0	0.00	5	24.15	24.05	-5	6,600	-0.08%
2021/09/08	3	23.63	0	0.00	23.40	3	6,659	0.05%
2021/09/07	0	0.00	6	24.23	24.30	-6	6,657	-0.09%
2021/09/02	1	25.00	1	24.90	24.80	0	6,647	0.00%
2021/09/01	0	0.00	2	25.60	25.55	-2	6,695	-0.03%
2021/08/31	0	0.00	1	24.35	24.40	-1	6,575	-0.02%
2021/08/30	0	0.00	5	24.46	24.20	-5	6,625	-0.08%
2021/08/27	4	24.20	0	0.00	23.85	4	6,645	0.06%
2021/08/26	0	0.00	2	23.95	23.95	-2	6,715	-0.03%
2021/08/25	2	24.58	6	23.47	24.10	-4	6,763	-0.06%
2021/08/24	5	23.25	0	0.00	23.05	5	6,679	0.07%
2021/08/20	2	22.73	1	22.95	22.55	1	7,072	0.01%
2021/08/19	1	23.00	0	0.00	22.90	1	7,061	0.01%
2021/08/18	2	23.20	0	0.00	24.30	2	7,053	0.03%
2021/08/17	0	0.00	2	24.25	23.65	-2	7,027	-0.03%
2021/08/16	2	24.68	1	24.75	25.00	1	6,964	0.01%
2021/08/13	20	25.26	15	25.85	24.20	5	6,819	0.07%
2021/08/12	1	24.45	0	0.00	24.35	1	6,608	0.02%
2021/08/11	1	24.80	1	24.90	24.10	0	6,638	0.00%
2021/08/10	4	25.39	0	0.00	25.25	4	6,620	0.06%
2021/08/09	1	26.95	3	26.35	26.20	-2	6,637	-0.03%
2021/08/06	3	26.85	1	26.75	26.75	2	6,667	0.03%
2021/08/05	4	27.58	1	27.45	27.65	3	6,726	0.04%
2021/08/04	2	27.75	4	27.86	27.60	-2	6,850	-0.03%
2021/08/03	1	27.35	1	27.25	27.60	0	6,884	0.00%
2021/08/02	0	0.00	1	26.80	26.85	-1	6,823	-0.01%
2021/07/29	2	26.85	0	0.00	26.75	2	6,891	0.03%
2021/07/28	8	26.82	15	26.73	26.75	-7	6,839	-0.10%
2021/07/27	14	28.79	21	28.52	28.00	-7	6,789	-0.10%
2021/07/26	62	29.40	34	29.79	30.70	28	6,416	0.44%
2021/07/23	5	27.98	58.8	28.25	28.45	-53.8	5,689	-0.95%
2021/07/22	0	0.00	4	25.68	25.90	-4	5,299	-0.08%
2021/07/21	4	25.01	0	0.00	24.55	4	5,350	0.07%
2021/07/20	2	25.70	21	25.45	25.40	-19	5,471	-0.35%
2021/07/19	3	26.92	0	0.00	26.55	3	5,504	0.05%
2021/07/16	5	27.24	7	27.38	27.25	-2	5,701	-0.04%
2021/07/15	2	26.85	1	27.15	27.10	1	5,995	0.02%
2021/07/14	26	27.27	10	27.08	27.40	16	5,970	0.27%
2021/07/13	33	27.36	17	27.02	26.30	16	5,905	0.27%
2021/07/12	11	27.42	5	27.71	28.00	6	5,795	0.10%
2021/07/09	1	26.35	0	0.00	26.50	1	5,735	0.02%
2021/07/08	0	0.00	2	26.35	26.40	-2	5,862	-0.03%
2021/07/07	4	26.18	0	0.00	26.10	4	6,010	0.07%
2021/07/06	2	26.40	0	0.00	26.35	2	6,198	0.03%
2021/07/05	6	26.58	0	0.00	27.00	6	6,531	0.09%
2021/07/02	0	0.00	4	25.68	25.75	-4	6,555	-0.06%
2021/07/01	0	0.00	5	25.65	25.00	-5	6,703	-0.07%
2021/06/29	2	25.25	0	0.00	25.05	2	7,346	0.03%
2021/06/28	0	0.00	12	25.53	25.90	-12	7,399	-0.16%
2021/06/24	3	25.38	0	0.00	25.45	3	7,570	0.04%
2021/06/22	3	25.05	0	0.00	24.80	3	7,831	0.04%
2021/06/17	1	26.15	20	25.65	26.10	-19	9,127	-0.21%
2021/06/16	2	25.50	2	26.30	25.50	0	9,383	0.00%
2021/06/15	3	26.35	1	26.30	26.30	2	9,621	0.02%
2021/06/11	10	26.05	0	0.00	26.05	10	10,051	0.10%
2021/06/04	14	26.62	5	26.50	26.50	9	11,835	0.08%
2021/06/03	0	0.00	2	27.50	27.30	-2	12,070	-0.02%
2021/06/02	1	26.50	1	26.40	26.35	0	12,373	0.00%
2021/06/01	2	27.25	5	27.15	27.10	-3	12,561	-0.02%
2021/05/31	40	27.66	23	28.04	27.35	17	12,728	0.13%
2021/05/28	0	0.00	1	26.50	27.50	-1	12,895	-0.01%
2021/05/27	0	0.00	1	25.50	25.50	-1	13,016	-0.01%
2021/05/25	4	25.10	0	0.00	24.95	4	13,883	0.03%
2021/05/24	1.1	24.15	2	24.65	24.65	-0.9	14,013	-0.01%
2021/05/21	2	23.85	0	0.00	24.10	2	14,384	0.01%
2021/05/20	6	23.47	0	0.00	23.20	6	14,838	0.04%
2021/05/19	20	23.90	0	0.00	24.10	20	15,256	0.13%
2021/05/18	1	22.70	2	22.98	23.00	-1	15,295	-0.01%
2021/05/17	2	22.50	81	21.16	20.95	-79	15,389	-0.51%
2021/05/14	1	22.00	20	22.83	22.05	-19	15,400	-0.12%
2021/05/13	0	0.00	1	22.25	22.50	-1	15,377	-0.01%
2021/05/12	3	22.80	21	22.46	22.45	-18	15,348	-0.12%
2021/05/11	18	26.22	21	25.52	24.80	-3	15,366	-0.02%
2021/05/10	3	27.73	1	27.70	27.50	2	15,325	0.01%
2021/05/07	5	27.55	4	27.80	28.00	1	15,364	0.01%
2021/05/06	2	26.45	2	26.05	26.10	0	15,273	0.00%
2021/05/05	0.1	26.00	1	27.20	26.00	-0.9	15,289	-0.01%
2021/05/04	25.3	26.80	10	26.51	26.50	15.3	15,303	0.10%
2021/05/03	14	29.21	10	28.92	28.65	4	15,246	0.03%
2021/04/29	22	30.17	23	29.45	29.15	-1	15,280	-0.01%
2021/04/28	2	29.95	4	29.76	30.05	-2	15,288	-0.01%
2021/04/27	13	29.66	9	29.61	29.40	4	16,413	0.02%
2021/04/26	29	29.44	31	29.64	29.50	-2	16,989	-0.01%
2021/04/23	22	28.69	4	28.48	29.25	18	16,878	0.11%
2021/04/22	19	29.03	19	28.78	28.20	0	16,846	0.00%
2021/04/21	79	30.15	44	29.91	30.00	35	16,624	0.21%
2021/04/20	6	29.17	0	0.00	29.45	6	16,226	0.04%
2021/04/19	5	28.79	16	28.41	28.85	-11	16,178	-0.07%
2021/04/16	8.2	28.71	0	0.00	28.85	8.2	16,094	0.05%
2021/04/15	0	0.00	2	29.30	29.15	-2	16,057	-0.01%
2021/04/14	1	27.50	21	27.81	28.70	-20	15,948	-0.13%
2021/04/13	12	28.50	12	28.65	28.15	0	15,915	0.00%
2021/04/12	17	29.77	3	29.78	29.45	14	15,873	0.09%
2021/04/09	7	31.76	27	31.43	30.60	-20	16,140	-0.12%
2021/04/08	10	30.26	2	30.63	30.15	8	16,113	0.05%
2021/04/07	20	30.71	2.1	30.75	30.40	17.9	15,992	0.11%
2021/04/06	20	30.51	7	30.67	30.95	13	15,820	0.08%
2021/04/01	50.1	30.46	29	30.18	30.10	21.1	15,484	0.14%
2021/03/31	0	0.00	10	28.72	28.70	-10	15,144	-0.07%
2021/03/30	1	29.10	0	0.00	28.90	1	15,048	0.01%
2021/03/29	6	28.85	5	28.92	28.70	1	14,954	0.01%
2021/03/26	4	29.06	10	29.06	28.80	-6	14,863	-0.04%
2021/03/25	9	29.27	3	28.92	29.30	6	14,778	0.04%
2021/03/24	8	29.31	62.1	29.06	29.95	-54.1	14,589	-0.37%
2021/03/23	46	29.53	16	28.79	28.45	30	14,320	0.21%
2021/03/22	16	30.28	13	30.72	30.85	3	13,730	0.02%
2021/03/19	1	29.60	11	29.90	29.60	-10	13,232	-0.08%
2021/03/18	6	28.85	10	29.09	29.40	-4	12,959	-0.03%
2021/03/17	15	28.51	35	28.79	28.70	-20	12,735	-0.16%
2021/03/16	27	27.27	38	27.24	27.90	-11	12,323	-0.09%
2021/03/15	14	26.40	25	26.84	27.15	-11	11,682	-0.09%
2021/03/12	6	24.79	5	24.72	24.70	1	11,004	0.01%
2021/03/11	1	24.00	0	0.00	24.00	1	10,816	0.01%
2021/03/10	21	23.71	4	23.96	24.00	17	10,699	0.16%
2021/03/09	2	23.18	2	23.60	23.70	0	10,551	0.00%
2021/03/08	10	23.40	29	23.43	23.35	-19	10,361	-0.18%
2021/03/05	9	22.77	92	22.68	22.55	-83	10,006	-0.83%
2021/03/04	11	22.67	20	22.99	23.00	-9	9,784	-0.09%
2021/03/03	88	22.83	26	23.10	22.60	62	9,624	0.64%
2021/03/02	27	22.35	4	22.06	22.10	23	9,136	0.25%
2021/02/26	38	22.20	38.5	22.42	22.65	-0.5	8,961	-0.01%
2021/02/25	53	21.74	18	21.48	21.45	35	8,278	0.42%
2021/02/24	8	20.99	10	21.05	21.20	-2	8,086	-0.02%
2021/02/23	38	21.20	34	21.13	21.05	4	7,939	0.05%
2021/02/22	12	21.67	38	21.65	22.30	-26	7,570	-0.34%
2021/02/19	23	20.65	24.1	20.38	20.45	-1.1	7,105	-0.02%
2021/02/18	1	19.50	21	19.65	19.50	-20	6,690	-0.30%
2021/02/17	4	19.11	3	19.32	19.60	1	6,636	0.02%
2021/02/05	3	18.43	15.4	18.48	18.70	-12.4	6,497	-0.19%
2021/02/04	11	18.10	1	18.15	18.15	10	6,452	0.15%
2021/02/03	12	18.14	12	18.37	18.10	0	6,507	0.00%
2021/02/02	8	18.58	15	18.43	18.15	-7	6,487	-0.11%
2021/02/01	0	0.00	30	17.83	18.00	-30	6,379	-0.47%
2021/01/29	28	18.30	16	18.44	18.15	12	6,354	0.19%
2021/01/28	21	18.22	27	18.26	18.20	-6	6,348	-0.09%
2021/01/27	23	18.18	9	18.41	18.20	14	6,337	0.22%
2021/01/26	10	17.90	9	18.05	18.05	1	6,302	0.02%
2021/01/25	4	17.90	1	18.20	18.25	3	6,262	0.05%
2021/01/22	3	18.27	0	0.00	18.20	3	6,264	0.05%
2021/01/21	4	18.39	7	18.71	17.95	-3	6,225	-0.05%
2021/01/20	47	19.57	48.3	19.05	18.90	-1.3	6,306	-0.02%
2021/01/19	35	19.12	14	18.93	19.35	21	5,228	0.40%
2021/01/18	1	17.50	20	17.70	17.60	-19	4,729	-0.40%
2021/01/15	10	17.25	23	17.31	17.20	-13	4,712	-0.28%
2021/01/14	5	17.32	2	17.30	17.30	3	4,693	0.06%
2021/01/13	2	17.00	20	17.20	16.95	-18	4,797	-0.38%
2021/01/12	5	16.65	12	16.95	16.65	-7	4,831	-0.14%
2021/01/11	5	16.95	38	16.96	17.00	-33	4,866	-0.68%
2021/01/08	1	16.60	0	0.00	16.80	1	4,930	0.02%
2021/01/07	2	16.95	33.1	16.91	16.95	-31.1	5,192	-0.60%
2021/01/06	31.1	16.79	15	16.50	16.50	16.1	5,356	0.30%
2021/01/05	45	17.63	16	17.51	17.60	29	5,270	0.55%
2021/01/04	64	17.99	32	17.98	18.15	32	5,146	0.62%
2020/12/31	54	16.99	24	17.22	17.30	30	4,671	0.64%
2020/12/30	0	0.00	5	16.10	16.10	-5	4,310	-0.12%
2020/12/29	2	16.20	3	16.25	16.25	-1	4,316	-0.02%
2020/12/28	16	16.18	10	16.25	16.15	6	4,324	0.14%
2020/12/21	0	0.00	5	15.75	15.80	-5	4,398	-0.11%
2020/12/16	5	16.15	0	0.00	16.15	5	4,498	0.11%
2020/12/14	0	0.00	1	16.20	16.40	-1	4,528	-0.02%
2020/12/11	0	0.00	5	16.20	16.35	-5	4,598	-0.11%
2020/12/10	0	0.00	2	16.60	16.70	-2	4,615	-0.04%
2020/12/09	0	0.00	10	17.05	17.15	-10	4,836	-0.21%
2020/12/08	0	0.00	15	16.95	16.90	-15	5,022	-0.30%
2020/12/07	0	0.00	3	16.70	16.80	-3	5,201	-0.06%
2020/12/04	0	0.00	10.6	17.03	16.95	-10.6	5,250	-0.20%
2020/12/03	2	16.60	0	0.00	16.60	2	5,234	0.04%
2020/12/02	6	17.13	0	0.00	17.05	6	5,238	0.11%
2020/12/01	10	16.75	10	16.85	16.85	0	5,221	0.00%
2020/11/27	1	16.65	0	0.00	16.65	1	5,438	0.02%
2020/11/26	0	0.00	10	16.45	16.40	-10	5,525	-0.18%
2020/11/25	1	16.40	0	0.00	16.35	1	5,660	0.02%
2020/11/20	3	16.35	1	16.40	16.40	2	5,944	0.03%
2020/11/19	0	0.00	3	16.25	16.55	-3	6,455	-0.05%
2020/11/17	0	0.00	22	16.00	16.00	-22	6,742	-0.33%
2020/11/13	7	16.34	2	16.18	16.35	5	6,788	0.07%
2020/11/12	10	16.65	0	0.00	16.30	10	6,803	0.15%
2020/11/11	5	16.60	0	0.00	16.45	5	6,843	0.07%
2020/11/10	27	16.90	2	16.85	16.75	25	7,185	0.35%
2020/11/09	7	17.25	1	17.15	17.15	6	7,470	0.08%
2020/11/06	1	17.70	0	0.00	17.50	1	7,405	0.01%
2020/11/05	1	17.85	0	0.00	17.80	1	7,404	0.01%
2020/11/04	0	0.00	1	17.70	17.70	-1	7,344	-0.01%
2020/11/03	1	17.70	0	0.00	17.35	1	7,287	0.01%
2020/10/30	2	17.65	0	0.00	17.50	2	7,221	0.03%
2020/10/29	3	17.80	5	17.82	18.05	-2	7,131	-0.03%
2020/10/28	0	0.00	2	18.65	17.80	-2	7,030	-0.03%
2020/10/27	0	0.00	15	18.17	18.25	-15	6,714	-0.22%
2020/10/26	5	17.77	16	17.84	17.60	-11	6,498	-0.17%
2020/10/23	1	17.55	26	17.58	17.45	-25	6,297	-0.40%
2020/10/22	15	17.23	0	0.00	17.05	15	6,231	0.24%
2020/10/21	27	17.73	11	17.90	17.55	16	6,193	0.26%
2020/10/20	7	17.31	6	17.41	17.40	1	6,050	0.02%
2020/10/19	0	0.00	4	17.13	17.25	-4	5,976	-0.07%
2020/10/16	10	17.30	0	0.00	16.55	10	5,899	0.17%
2020/10/15	5.3	17.22	29	17.30	17.15	-23.7	5,816	-0.41%
2020/10/14	9	16.94	47	16.63	16.80	-38	5,519	-0.69%
2020/10/13	2	16.30	0	0.00	16.15	2	5,299	0.04%
2020/10/05	3	15.60	0	0.00	15.50	3	5,240	0.06%
2020/09/25	1	14.65	1	15.05	14.65	0	5,283	0.00%
2020/09/23	20	15.75	1	15.65	15.60	19	5,210	0.36%
2020/09/22	1	15.95	0	0.00	15.75	1	5,176	0.02%
2020/09/18	2	16.40	10	16.30	16.20	-8	5,075	-0.16%
2020/09/16	6	16.25	1	16.10	16.30	5	5,018	0.10%
2020/09/15	24	16.30	0	0.00	16.20	24	4,948	0.49%
2020/09/14	12	16.61	6	16.49	16.40	6	4,909	0.12%
2020/09/11	2	16.75	2	16.30	16.45	0	4,748	0.00%
2020/09/10	6	16.65	13.5	16.72	16.85	-7.5	4,541	-0.17%
2020/09/09	2	16.45	3	16.35	16.60	-1	4,330	-0.02%
2020/09/07	0	0.00	20	16.40	16.10	-20	4,220	-0.47%
2020/09/04	0	0.00	2	15.95	16.20	-2	4,171	-0.05%
2020/09/02	2	16.65	11	16.65	16.50	-9	4,039	-0.22%
2020/09/01	20	15.98	12	16.01	16.40	8	3,831	0.21%
2020/08/31	10	16.25	0	0.00	16.15	10	3,709	0.27%
2020/08/28	10	16.00	5	15.61	15.90	5	3,591	0.14%
2020/08/27	1	15.65	10.7	15.51	15.50	-9.7	3,428	-0.28%
2020/08/26	23	15.84	33	15.86	16.05	-10	3,360	-0.30%
2020/08/25	70	16.64	30	17.10	16.20	40	3,234	1.24%
2020/08/24	0	0.00	22.1	16.01	16.55	-22.1	2,689	-0.82%
2020/08/21	0	0.00	1	15.05	15.05	-1	2,435	-0.04%
2020/08/20	11	14.64	79	14.51	14.50	-68	2,338	-2.91%
2020/08/19	88	15.80	5	15.49	15.45	83	2,265	3.66%
2020/08/18	0	0.00	1	15.45	15.45	-1	2,199	-0.05%
2020/08/17	0	0.00	7	15.64	15.75	-7	2,171	-0.32%
2020/08/14	6	15.53	6	15.58	15.70	0	2,146	0.00%
2020/08/13	2	14.90	39	14.95	15.15	-37	1,865	-1.98%
2020/08/12	1	13.80	10	13.85	13.80	-9	1,556	-0.58%
2020/08/11	0	0.00	11	14.00	14.10	-11	1,553	-0.71%
2020/08/07	5	13.70	0	0.00	13.55	5	1,551	0.32%
2020/08/03	0	0.00	0.6	13.40	13.40	-0.6	2,009	-0.03%
2020/07/24	10	13.70	0	0.00	13.45	10	2,227	0.45%
2020/07/22	0	0.00	7	13.76	13.85	-7	2,245	-0.31%
2020/07/16	11	13.80	0	0.00	13.80	11	2,264	0.49%
2020/07/10	10	13.70	0	0.00	13.60	10	2,249	0.44%
2020/07/08	5	14.50	0	0.00	14.25	5	2,225	0.22%
2020/07/07	5	13.95	5	14.15	14.00	0	2,180	0.00%
2020/07/02	5	13.90	0	0.00	13.90	5	2,152	0.23%
2020/06/24	2	13.58	0	0.00	13.60	2	2,149	0.09%
2020/06/22	1	13.80	0	0.00	13.85	1	2,145	0.05%
2020/06/19	0	0.00	10	14.20	13.95	-10	2,146	-0.47%
2020/06/18	10	14.05	0	0.00	14.25	10	2,126	0.47%
2020/06/16	1	13.20	0	0.00	13.30	1	1,997	0.05%
2020/06/15	2	13.20	2	13.08	13.00	0	2,021	0.00%
2020/06/12	0	0.00	1	12.95	13.10	-1	2,027	-0.05%
2020/06/09	0	0.00	0	13.55	13.55	0	2,075	0.00%
2020/06/08	0	0.00	2	13.85	13.75	-2	2,108	-0.09%
2020/06/05	5	14.15	30	14.10	13.85	-25	2,108	-1.19%
2020/06/04	5	14.05	0.1	13.80	13.85	4.9	2,098	0.23%
2020/06/03	3	13.80	0	0.00	13.85	3	2,077	0.14%
2020/06/01	1	13.80	1	13.70	13.80	0	2,061	0.00%
2020/05/26	2	13.70	0	0.00	13.45	2	2,050	0.10%
2020/05/22	1	13.75	0	0.00	13.60	1	2,031	0.05%
2020/05/21	20	14.28	0	0.00	14.05	20	2,009	1.00%
2020/05/20	0	0.00	1	14.20	14.20	-1	1,914	-0.05%
2020/05/19	3	13.65	0	0.00	13.65	3	1,753	0.17%
2020/05/15	1	13.55	0	0.00	13.15	1	1,750	0.06%
2020/05/14	0	0.00	14	13.99	13.40	-14	1,703	-0.82%
2020/05/13	0	0.00	1	14.35	14.20	-1	1,675	-0.06%
2020/05/12	3	14.22	0	0.00	14.25	3	1,638	0.18%
2020/05/11	43	14.47	1	14.55	14.55	42	1,502	2.79%
2020/05/07	0	0.00	2	13.35	13.30	-2	1,191	-0.17%
2020/05/06	5	13.38	2	13.28	13.25	3	1,220	0.25%
2020/04/30	0	0.00	5	12.80	12.80	-5	1,119	-0.45%
2020/04/29	1	13.00	0	0.00	12.75	1	1,117	0.09%
2020/04/22	0	0.00	1	11.30	11.35	-1	1,001	-0.10%
2020/04/17	5	11.50	0	0.00	11.55	5	1,015	0.49%
2020/03/27	2	9.49	0	0.00	9.35	2	1,159	0.17%
2020/03/25	1	9.18	0	0.00	9.27	1	1,159	0.09%
2020/03/24	0.4	8.66	0	0.00	8.68	0.4	1,153	0.03%
2020/03/20	1	8.75	0	0.00	8.79	1	1,243	0.08%
2020/03/19	1	8.11	0	0.00	8.10	1	1,238	0.08%
2020/03/16	0	0.00	20	10.00	9.80	-20	1,189	-1.68%
2020/03/13	0	0.00	7	9.77	10.25	-7	1,228	-0.57%
2020/03/12	1	10.80	1	10.90	10.80	0	1,206	0.00%
2020/03/09	3	12.50	0	0.00	12.50	3	1,154	0.26%
2020/03/06	3	13.15	1	13.00	13.10	2	1,144	0.17%
2020/03/05	0.4	13.05	0	0.00	13.05	0.4	1,144	0.03%
2020/02/18	3	13.80	0	0.00	13.65	3	1,155	0.26%
2020/02/12	2	13.30	0	0.00	13.25	2	1,123	0.18%
2020/02/06	0	0.00	1	13.30	13.45	-1	1,087	-0.09%
2020/02/05	1	13.20	0	0.00	13.15	1	1,076	0.09%
2020/02/03	0	0.00	6	12.50	12.80	-6	1,069	-0.56%
2020/01/31	2	13.15	8	13.12	13.20	-6	1,060	-0.57%
2020/01/20	1	14.65	0	0.00	14.60	1	1,041	0.10%
2020/01/16	1	14.75	1	14.70	14.70	0	1,032	0.00%
2020/01/14	5	14.92	0	0.00	14.90	5	1,048	0.48%
2020/01/13	5	14.46	2	14.55	14.60	3	1,011	0.30%
2020/01/09	0	0.00	3.2	14.39	14.30	-3.2	1,003	-0.32%
2020/01/06	1	14.70	3	14.75	14.70	-2	998	-0.20%
2020/01/03	0	0.00	5	15.10	14.95	-5	1,006	-0.50%
2019/12/31	13	15.49	0	0.00	15.55	13	966	1.34%
2019/12/27	2	15.20	5	15.25	15.20	-3	882	-0.34%
2019/12/26	1	15.05	0	0.00	14.90	1	826	0.12%
2019/12/24	3	14.57	0	0.00	14.55	3	820	0.37%
2019/12/23	4	14.70	0	0.00	14.55	4	824	0.49%
2019/12/20	1	14.85	0	0.00	14.85	1	820	0.12%
2019/12/19	1	14.95	0	0.00	14.95	1	822	0.12%
2019/12/17	8	15.07	0	0.00	15.10	8	826	0.97%
2019/12/16	2	14.40	0	0.00	14.40	2	748	0.27%
2019/12/12	0	0.00	7	14.21	14.20	-7	743	-0.94%
2019/12/06	0	0.00	0.1	13.90	13.95	-0.1	674	-0.01%
2019/11/26	5	13.75	0	0.00	13.75	5	805	0.62%
2019/11/22	0.2	13.45	2	13.50	13.50	-1.8	803	-0.22%
2019/11/19	0	0.00	1	13.75	13.45	-1	787	-0.13%
2019/11/15	1	13.85	0	0.00	13.85	1	780	0.13%
2019/11/14	0	0.00	2	14.08	14.15	-2	774	-0.26%
2019/11/06	6	14.51	0	0.00	14.50	6	769	0.78%
2019/11/01	1	14.70	0	0.00	14.70	1	780	0.13%
2019/10/30	0	0.00	1	15.05	14.90	-1	800	-0.12%
2019/10/29	1	15.05	0	0.00	14.80	1	794	0.13%
2019/10/14	0	0.00	10	14.90	14.65	-10	1,181	-0.85%
2019/10/09	1	14.95	0	0.00	14.90	1	1,203	0.08%
2019/10/07	0	0.00	1	15.35	15.40	-1	1,278	-0.08%
2019/10/04	1	15.45	0	0.00	15.40	1	1,323	0.08%
2019/09/10	0	0.00	2	15.95	15.95	-2	1,697	-0.12%
2019/09/05	6	16.23	0	0.00	16.20	6	1,786	0.34%
2019/09/04	0	0.00	5	16.40	16.50	-5	1,780	-0.28%
2019/09/03	5	16.30	0	0.00	16.30	5	1,825	0.27%
2019/08/29	0	0.00	1	15.45	15.45	-1	1,775	-0.06%
2019/08/27	1	15.45	0	0.00	15.35	1	1,773	0.06%
2019/08/22	1	15.65	1	15.75	15.60	0	1,765	0.00%
2019/08/21	0	0.00	1	15.70	15.65	-1	1,761	-0.06%
2019/08/19	0	0.00	1	15.60	15.60	-1	1,757	-0.06%
2019/08/14	1	15.60	0	0.00	15.60	1	1,742	0.06%
2019/08/13	1	15.55	0	0.00	15.65	1	1,736	0.06%
2019/08/08	0	0.00	1	15.85	15.80	-1	1,740	-0.06%
2019/08/07	1	15.60	1	15.85	15.50	0	1,742	0.00%
2019/08/06	0	0.00	1	15.30	15.65	-1	1,749	-0.06%
2019/08/02	2	16.18	0	0.00	16.20	2	1,766	0.11%
2019/07/31	1	16.85	0	0.00	16.85	1	1,778	0.06%
2019/07/23	1	17.10	7	16.96	16.85	-6	1,732	-0.35%
2019/07/22	17	17.10	11	16.96	17.10	6	1,728	0.35%
2019/07/18	5.1	16.40	0	0.00	16.40	5.1	1,747	0.29%
2019/07/16	0	0.00	4	17.90	17.90	-4	1,710	-0.23%
2019/07/15	1	17.80	0	0.00	17.80	1	1,724	0.06%
2019/07/11	11	17.65	0	0.00	17.60	11	1,731	0.64%
2019/07/08	0	0.00	5	18.20	18.10	-5	1,686	-0.30%
2019/07/03	8	17.98	13	18.17	18.20	-5	1,658	-0.30%
2019/07/02	0	0.00	2	17.65	17.65	-2	1,558	-0.13%
2019/06/27	0	0.00	1	17.40	17.50	-1	1,625	-0.06%
2019/06/25	3	17.20	0	0.00	17.20	3	1,641	0.18%
2019/06/21	6	17.35	0	0.00	17.35	6	1,650	0.36%
2019/06/20	1	17.60	0	0.00	17.60	1	1,667	0.06%
2019/06/17	13	17.54	10	17.50	17.55	3	1,755	0.17%
2019/06/13	2	17.10	0	0.00	17.10	2	1,790	0.11%
2019/06/11	1	17.30	1	16.95	16.95	0	2,003	0.00%
2019/06/05	1	16.15	0	0.00	16.10	1	2,164	0.05%
2019/05/31	1	16.35	0.1	16.20	16.30	0.9	2,507	0.04%
2019/05/30	0	0.00	3	16.22	16.20	-3	2,516	-0.12%
2019/05/28	0	0.00	2	16.05	16.10	-2	2,553	-0.08%
2019/05/27	0	0.00	1	15.95	15.95	-1	2,611	-0.04%
2019/05/24	2.2	15.64	0	0.00	15.65	2.2	2,641	0.08%
2019/05/20	0	0.00	1	15.60	15.70	-1	2,907	-0.03%
2019/05/16	1	15.90	2	16.10	16.00	-1	2,997	-0.03%
2019/05/13	2	15.68	0	0.00	15.60	2	3,120	0.06%
2019/05/10	1	16.00	0	0.00	16.00	1	3,124	0.03%
2019/05/09	3	16.43	0	0.00	16.25	3	3,124	0.10%
2019/05/07	1	17.00	15	17.00	16.90	-14	3,154	-0.44%
2019/05/06	4	16.99	0	0.00	16.85	4	3,191	0.13%
2019/05/03	1	17.40	0	0.00	17.55	1	3,390	0.03%
2019/05/02	2	17.25	0	0.00	17.30	2	3,408	0.06%
2019/04/30	1	17.25	2	17.20	17.20	-1	3,409	-0.03%
2019/04/29	0	0.00	17	17.21	17.20	-17	3,411	-0.50%
2019/04/26	1	17.65	2	17.60	17.60	-1	3,409	-0.03%
2019/04/24	22	18.12	26	18.30	17.85	-4	3,445	-0.12%
2019/04/23	2	17.95	2	18.05	18.00	0	3,304	0.00%
2019/04/22	1	17.95	0	0.00	17.85	1	3,288	0.03%
2019/04/19	10	18.00	1	17.95	17.95	9	3,288	0.27%
2019/04/18	1	17.90	0	0.00	17.75	1	3,250	0.03%
2019/04/17	2	17.90	0	0.00	17.85	2	3,309	0.06%
2019/04/16	0	0.00	1	17.85	17.80	-1	3,306	-0.03%
2019/04/15	1	17.55	0	0.00	17.55	1	3,406	0.03%
2019/04/12	0	0.00	30	17.45	17.50	-30	3,453	-0.87%
2019/04/11	16	17.68	13	17.90	17.55	3	3,513	0.09%
2019/04/09	1	17.95	1	18.15	17.95	0	3,585	0.00%
2019/04/08	4	17.94	1	18.15	17.90	3	3,650	0.08%
2019/04/03	3	17.80	1	17.70	17.75	2	3,636	0.06%
2019/04/02	3	17.97	0	0.00	17.75	3	3,628	0.08%
2019/04/01	2	17.80	1	17.80	17.65	1	3,589	0.03%
2019/03/29	2	17.50	0	0.00	17.40	2	3,561	0.06%
2019/03/26	0	0.00	1	17.80	17.85	-1	3,662	-0.03%
2019/03/25	2	17.65	0	0.00	17.65	2	3,673	0.05%
2019/03/22	1	18.05	3	18.28	18.10	-2	3,675	-0.05%
2019/03/20	27	18.35	6	18.46	18.00	21	3,639	0.58%
2019/03/18	1	18.05	3.1	18.10	18.05	-2.1	3,549	-0.06%
2019/03/15	2	18.45	3	18.23	17.85	-1	3,520	-0.03%
2019/03/14	1	17.90	0	0.00	17.80	1	3,358	0.03%
2019/03/13	13	18.10	3	18.23	18.20	10	3,361	0.30%
2019/03/12	0	0.00	3	17.85	17.95	-3	3,183	-0.09%
2019/03/08	10	17.40	0	0.00	17.55	10	3,345	0.30%
2019/03/07	12	18.17	4	17.86	17.55	8	3,425	0.23%
2019/03/05	0	0.00	1	17.30	17.30	-1	3,261	-0.03%
2019/03/04	0	0.00	1	17.45	17.30	-1	3,336	-0.03%
2019/02/26	12	17.87	0	0.00	17.50	12	3,338	0.36%
2019/02/25	5	17.70	0	0.00	17.75	5	3,307	0.15%
2019/02/22	7	17.73	0	0.00	17.60	7	3,304	0.21%
2019/02/21	6	17.65	0	0.00	17.70	6	3,425	0.18%
2019/02/20	3	17.97	0	0.00	17.80	3	3,429	0.09%
2019/02/18	0	0.00	2	17.20	17.20	-2	3,321	-0.06%
2019/02/14	0	0.00	5	17.60	17.65	-5	3,266	-0.15%
2019/02/13	0	0.00	1	17.35	17.35	-1	3,213	-0.03%
2019/02/12	2	17.13	0	0.00	17.20	2	3,189	0.06%
2019/02/11	1	17.05	0	0.00	17.05	1	3,202	0.03%
2019/01/30	1	17.20	1	17.20	17.20	0	3,349	0.00%
2019/01/25	0	0.00	1	17.30	17.30	-1	3,373	-0.03%
2019/01/24	14	17.46	5	17.52	17.40	9	3,444	0.26%
2019/01/23	0	0.00	2	16.85	17.15	-2	3,255	-0.06%
2019/01/22	1	16.80	0	0.00	16.70	1	3,245	0.03%
2019/01/18	0	0.00	2	16.75	16.75	-2	3,294	-0.06%
2019/01/10	1	16.85	0	0.00	16.80	1	3,339	0.03%
2019/01/07	3	17.35	0	0.00	17.20	3	3,325	0.09%
2019/01/03	10	16.95	0	0.00	16.70	10	3,257	0.31%
2019/01/02	0	0.00	1	16.80	16.80	-1	3,290	-0.03%
2018/12/28	1	16.45	1	16.35	16.40	0	3,241	0.00%
2018/12/27	1	16.10	2	16.40	16.10	-1	3,281	-0.03%
2018/12/26	2	16.18	2	16.35	15.90	0	3,263	0.00%
2018/12/25	1	16.00	0	0.00	15.90	1	3,350	0.03%
2018/12/24	0	0.00	1	16.35	16.35	-1	3,408	-0.03%
2018/12/22	1	16.20	0	0.00	16.20	1	3,431	0.03%
2018/12/21	0	0.00	2	16.40	16.40	-2	3,457	-0.06%
2018/12/20	2	16.23	0	0.00	16.10	2	3,483	0.06%
2018/12/19	1	16.60	1	16.80	16.80	0	3,578	0.00%
2018/12/13	0	0.00	1	16.70	16.70	-1	3,580	-0.03%
2018/12/07	0	0.00	6	17.10	17.30	-6	3,749	-0.16%
2018/12/05	0	0.00	15	17.75	18.00	-15	3,751	-0.40%
2018/11/30	2	17.60	2	17.20	17.60	0	3,869	0.00%
2018/11/29	5	17.40	2	17.50	17.05	3	3,834	0.08%
2018/11/28	0	0.00	2	17.23	17.30	-2	3,819	-0.05%
2018/11/26	0	0.00	1	16.45	16.50	-1	3,744	-0.03%
2018/11/23	2	16.18	0	0.00	16.10	2	3,782	0.05%
2018/11/20	4	16.95	5	16.98	16.60	-1	4,160	-0.02%
2018/11/16	2	16.15	2	16.50	16.20	0	4,114	0.00%
2018/11/08	2	16.40	0	0.00	16.30	2	4,842	0.04%
2018/11/07	6	16.50	0	0.00	16.50	6	4,880	0.12%
2018/11/06	0	0.00	10	16.15	16.15	-10	4,866	-0.21%
2018/11/01	2	16.30	0	0.00	16.15	2	4,968	0.04%
2018/10/25	12	15.31	10	15.50	14.95	2	5,113	0.04%
2018/10/24	0	0.00	1	16.15	16.05	-1	5,138	-0.02%
2018/10/22	1	16.00	0	0.00	16.00	1	5,360	0.02%
2018/10/15	13	15.96	10	15.25	15.90	3	6,046	0.05%
2018/10/12	0	0.00	1	15.55	15.60	-1	6,199	-0.02%
2018/10/11	1	15.15	31	15.40	15.15	-30	6,506	-0.46%
2018/10/09	15	17.43	23	16.98	16.80	-8	6,611	-0.12%
2018/10/08	5	18.35	0	0.00	18.05	5	6,738	0.07%
2018/10/05	11	18.49	10	18.65	18.35	1	7,063	0.01%
2018/10/04	6	19.26	2	19.30	19.20	4	7,243	0.06%
2018/10/03	3	19.25	10	19.15	19.00	-7	7,476	-0.09%
2018/10/02	3	19.05	0	0.00	19.05	3	7,865	0.04%
2018/09/28	0	0.00	5	18.70	18.70	-5	10,613	-0.05%
2018/09/26	56	19.13	9	19.04	19.20	47	11,802	0.40%
2018/09/25	3	18.50	0	0.00	18.65	3	12,840	0.02%
2018/09/21	10	18.60	0	0.00	18.45	10	13,421	0.07%
2018/09/18	40	18.59	30	18.58	18.35	10	15,667	0.06%
2018/09/17	10	18.25	0	0.00	18.55	10	16,408	0.06%
2018/09/14	1	18.40	2	18.15	18.35	-1	18,057	-0.01%
2018/09/13	0	0.00	1	17.85	17.80	-1	19,098	-0.01%
2018/09/12	2	17.85	0	0.00	17.70	2	20,184	0.01%
2018/09/11	1	18.00	20	18.15	18.20	-19	21,270	-0.09%
2018/09/10	10	18.40	10	18.95	17.70	0	21,821	0.00%
2018/09/07	10	19.40	11	19.57	19.15	-1	22,116	0.00%
2018/09/06	47	20.46	15	20.37	20.10	32	22,109	0.14%
2018/09/05	1	20.05	1	20.20	20.25	0	22,044	0.00%
2018/09/04	1	19.85	0	0.00	19.85	1	21,992	0.00%
2018/09/03	0	0.00	10	20.30	19.70	-10	21,983	-0.05%
2018/08/31	1	20.45	3	20.28	20.45	-2	21,948	-0.01%
2018/08/30	30	20.40	33	20.39	20.30	-3	22,038	-0.01%
2018/08/29	0	0.00	3	20.38	20.35	-3	22,042	-0.01%
2018/08/28	10	20.75	95	20.74	20.35	-85	22,013	-0.39%
2018/08/27	33	19.82	10	19.95	20.10	23	21,733	0.11%
2018/08/24	42	20.04	2	19.93	19.95	40	21,711	0.18%
2018/08/21	20	19.60	20	19.32	19.95	0	21,607	0.00%
2018/08/20	39	19.82	39	19.99	19.50	0	21,556	0.00%
2018/08/17	16	19.90	10	19.70	19.85	6	21,391	0.03%
2018/08/16	97	20.12	71	19.65	20.20	26	21,253	0.12%
2018/08/15	12	18.70	11	19.12	19.05	1	20,893	0.00%
2018/08/14	10	18.95	10	19.20	19.10	0	20,829	0.00%
2018/08/13	3	19.32	70	18.75	19.20	-67	20,757	-0.32%
2018/08/10	1	20.40	0	0.00	20.40	1	20,619	0.00%
2018/08/09	0	0.00	4	19.98	19.90	-4	20,512	-0.02%
2018/08/08	13	20.20	50	20.21	20.15	-37	20,470	-0.18%
2018/08/07	3	20.25	3	20.50	20.20	0	20,444	0.00%
2018/08/06	4	20.64	3	20.75	20.45	1	20,400	0.00%
2018/08/02	2	20.90	2	20.88	20.45	0	20,302	0.00%
2018/07/31	0	0.00	95	20.80	20.85	-95	20,124	-0.47%
2018/07/30	25	21.05	4	21.00	20.75	21	20,092	0.10%
2018/07/27	2	21.80	2	21.50	21.55	0	19,998	0.00%
2018/07/26	2	21.60	0	0.00	21.40	2	19,855	0.01%
2018/07/25	7	21.31	3	21.35	21.35	4	19,789	0.02%
2018/07/24	40	21.78	9	21.81	21.80	31	19,668	0.16%
2018/07/23	6	20.84	26	20.52	20.75	-20	19,440	-0.10%
2018/07/20	4	21.73	7	21.97	21.30	-3	19,278	-0.02%
2018/07/19	54	22.32	4	22.00	21.95	50	19,127	0.26%
2018/07/18	37	22.36	67	22.67	22.10	-30	18,958	-0.16%
2018/07/17	5	23.66	9	23.73	23.10	-4	18,629	-0.02%
2018/07/16	6	23.61	9	23.73	23.65	-3	18,504	-0.02%
2018/07/13	13	24.42	22	24.32	24.10	-9	18,332	-0.05%
2018/07/12	38	24.12	38	24.05	23.80	0	18,000	0.00%
2018/07/11	18	24.26	49	23.54	23.40	-31	17,770	-0.17%
2018/07/10	32	24.09	61	23.87	24.25	-29	17,531	-0.17%
2018/07/09	137	25.38	54	25.14	24.60	83	17,062	0.49%	大買/
2018/07/06	16	24.33	61.4	24.63	25.15	-45.4	15,743	-0.29%
2018/07/05	61	24.11	1	24.30	22.90	60	14,360	0.42%
2018/07/04	43	24.55	43	23.92	24.85	0	13,724	0.00%
2018/07/03	58	24.89	40	24.39	23.50	18	13,196	0.14%
2018/07/02	4	23.80	48	24.04	24.10	-44	12,031	-0.37%
2018/06/29	81	24.36	48.8	24.36	23.95	32.2	11,439	0.28%
2018/06/28	160	23.57	165	22.92	23.10	-5	10,555	-0.05%	大買/大賣/
2018/06/27	129	24.62	128	24.45	23.60	1	10,142	0.01%	大買/大賣/
2018/06/26	23	23.04	24	23.40	24.40	-1	9,238	-0.01%
2018/06/25	207	24.67	151	23.72	23.30	56	8,392	0.67%	大買/大賣/
2018/06/22	43	22.77	41	22.84	23.70	2	6,762	0.03%
2018/06/21	68	21.31	50	21.44	21.55	18	5,689	0.32%
2018/06/20	12	20.22	34	20.21	19.85	-22	4,615	-0.48%
2018/06/19	24	19.26	7	19.54	19.55	17	3,517	0.48%
2018/06/15	18	17.74	21	17.84	17.80	-3	2,950	-0.10%
2018/06/14	3	17.20	4	17.06	17.25	-1	2,570	-0.04%
2018/06/13	0	0.00	11	16.90	16.95	-11	2,529	-0.43%
2018/06/12	10	16.53	0	0.00	16.65	10	2,471	0.40%
2018/06/11	0	0.00	2	16.85	16.80	-2	2,461	-0.08%
2018/06/08	0	0.00	16	16.67	16.75	-16	2,460	-0.65%
2018/06/07	0	0.00	5	16.93	16.70	-5	2,465	-0.20%
2018/06/05	2	16.28	0	16.05	16.05	2	2,395	0.08%
2018/06/04	5	16.25	0	0.00	16.20	5	2,465	0.20%
2018/06/01	16	16.09	1	16.10	16.05	15	2,520	0.60%
2018/05/31	0	0.00	0	15.80	15.85	0	2,495	0.00%
2018/05/25	0	0.00	1	15.60	15.50	-1	2,580	-0.04%
2018/05/21	1	15.60	0	0.00	15.50	1	2,757	0.04%
2018/05/16	1	15.75	0	0.00	15.65	1	2,833	0.04%
2018/05/14	1	15.85	0	0.00	15.70	1	2,967	0.03%
2018/05/08	0	0.00	5	16.00	16.00	-5	3,329	-0.15%
2018/05/03	5	15.55	0	0.00	15.40	5	3,396	0.15%
2018/04/25	2	16.13	0	0.00	16.25	2	3,993	0.05%
2018/04/24	2	16.05	0	0.00	16.05	2	4,094	0.05%
2018/04/23	1	16.80	11	16.87	16.70	-10	4,205	-0.24%
2018/04/20	0	0.00	1	17.15	17.00	-1	4,270	-0.02%
2018/04/19	2	17.15	21	17.30	17.30	-19	4,372	-0.43%
2018/04/18	0	0.00	30	16.80	16.75	-30	4,883	-0.61%
2018/04/13	1	17.00	4	17.20	17.00	-3	5,178	-0.06%
2018/04/12	5	17.20	0	0.00	17.10	5	5,257	0.10%
2018/04/11	55	17.22	15	17.00	16.95	40	5,411	0.74%
2018/04/03	1	16.60	1	16.60	16.70	0	5,775	0.00%
2018/04/02	15	16.87	1	16.80	16.75	14	5,799	0.24%
2018/03/31	2	16.83	0	0.00	16.60	2	5,827	0.03%
2018/03/30	1	16.70	0	0.00	16.80	1	5,819	0.02%
2018/03/29	1	16.65	0	0.00	16.60	1	5,856	0.02%
2018/03/27	5	16.50	0	0.00	16.75	5	6,144	0.08%
2018/03/26	10	16.50	0	0.00	16.65	10	6,178	0.16%
2018/03/23	0	0.00	5	15.95	16.35	-5	6,183	-0.08%
2018/03/20	1	16.55	1	16.50	16.60	0	6,221	0.00%
2018/03/16	1	16.85	15	17.07	16.80	-14	6,471	-0.22%
2018/03/15	1	17.15	1	17.20	17.20	0	6,545	0.00%
2018/03/13	10	17.30	0	0.00	17.10	10	6,697	0.15%
2018/03/12	11	17.42	110	17.30	17.25	-99	6,738	-1.47%	大賣/
2018/03/09	5	17.66	5	17.80	17.25	0	6,796	0.00%
2018/03/08	0	0.00	111	17.54	17.50	-111	6,940	-1.60%	大賣/鉅額交易
2018/03/07	0	0.00	2	17.50	17.10	-2	6,998	-0.03%
2018/03/06	31	17.13	0	0.00	17.25	31	7,064	0.44%
2018/03/05	42	17.06	7	17.15	17.00	35	7,234	0.48%
2018/03/02	10	17.50	64	17.41	17.35	-54	7,323	-0.74%
2018/03/01	52	17.03	0	0.00	17.20	52	7,319	0.71%
2018/02/27	20	17.05	0	0.00	17.00	20	7,484	0.27%
2018/02/26	1	17.55	0	0.00	17.20	1	8,101	0.01%
2018/02/23	0	0.00	41	17.52	17.40	-41	8,651	-0.47%
2018/02/22	75	17.24	0	0.00	17.15	75	8,919	0.84%
2018/02/21	60	16.93	0	16.95	17.05	60	9,269	0.65%
2018/02/09	1	16.65	1	16.20	16.55	0	9,277	0.00%
2018/02/08	2	16.73	4	16.70	16.80	-2	9,250	-0.02%
2018/02/07	11	16.70	1	16.65	16.60	10	9,340	0.11%
2018/02/06	14	16.72	40	16.51	16.30	-26	9,358	-0.28%
2018/02/05	20	17.40	15	16.86	17.40	5	9,313	0.05%
2018/02/02	1	17.25	2	17.30	17.20	-1	9,310	-0.01%
2018/02/01	0	0.00	1	17.60	17.35	-1	9,327	-0.01%
2018/01/31	1	16.50	0	0.00	17.00	1	9,159	0.01%
2018/01/29	10	16.85	0	0.00	16.75	10	9,427	0.11%
2018/01/26	1	16.65	10	16.70	16.65	-9	9,535	-0.09%
2018/01/25	1	16.95	0	0.00	16.85	1	9,516	0.01%
2018/01/23	43	17.80	0.6	17.30	17.30	42.4	9,541	0.44%
2018/01/22	12	17.70	11	17.62	17.45	1	9,254	0.01%
2018/01/19	24	17.65	0	0.00	17.55	24	9,173	0.26%
2018/01/18	0	0.00	327	17.46	17.20	-327	9,038	-3.62%	大賣/鉅額交易
2018/01/17	8	17.88	1	17.50	17.50	7	8,955	0.08%
2018/01/16	6	17.65	2	17.60	17.65	4	8,825	0.05%
2018/01/15	0	0.00	9	17.59	17.55	-9	8,732	-0.10%
2018/01/12	310	17.72	14	17.58	17.55	296	8,557	3.46%	大買/鉅額交易
2018/01/11	26	17.07	1	16.90	17.20	25	8,020	0.31%
2018/01/10	13	16.77	36	16.73	16.65	-23	7,863	-0.29%
2018/01/09	0	0.00	1	16.15	16.20	-1	7,716	-0.01%
2018/01/08	5	16.50	28.7	16.26	16.05	-23.7	7,768	-0.31%
2018/01/05	15	17.19	0	0.00	17.00	15	7,670	0.20%
2018/01/04	27	17.52	4	17.38	17.50	23	7,482	0.31%
2018/01/02	1	16.00	0.1	15.95	15.95	0.9	7,027	0.01%