精星 (8183)-元大-板橋券商分點個股進出

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

精星

(8183)

可現股當沖

股價
43.40
漲跌
▼0.60
漲幅
-1.36%
成交量
319張
產業
上櫃其他電子類股
338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

精星 (8183)籌碼相關－元大-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	43.83	0	0.00	44.00	2	478	0.42%
2024/04/29	2	43.10	0	0.00	43.20	2	461	0.43%
2024/04/26	0	0.00	1	42.55	42.40	-1	456	-0.22%
2024/04/19	0	0.00	1	44.05	44.00	-1	414	-0.24%
2024/04/16	0	0.00	2	44.55	44.15	-2	419	-0.48%
2024/04/15	0	0.00	1	46.10	46.10	-1	428	-0.23%
2024/04/02	0	0.00	0	49.65	49.35	0	418	0.00%
2024/04/01	0	49.90	0	0.00	50.00	0	422	0.00%
2024/03/29	0	49.90	0	0.00	49.00	0	420	0.00%
2024/03/25	0	0.00	5	49.90	49.85	-5	418	-1.19%
2024/03/22	5	50.20	0	0.00	49.60	5	422	1.18%
2024/03/20	0	0.00	2	49.85	50.50	-2	420	-0.48%
2024/03/14	2	47.63	0	0.00	47.45	2	394	0.51%
2024/02/23	0	0.00	2	50.60	50.00	-2	828	-0.24%
2024/02/19	2	49.85	0	0.00	49.80	2	819	0.24%
2024/01/10	0	0.00	3	48.53	48.35	-3	996	-0.30%
2023/12/13	1	54.50	0	0.00	54.20	1	1,024	0.10%
2023/12/08	1	55.80	6	55.32	55.10	-5	1,012	-0.49%
2023/12/07	0	0.00	16	56.07	55.90	-16	998	-1.60%
2023/12/06	1	57.40	1	57.02	56.80	0	981	0.00%
2023/12/05	11	57.38	1	57.60	57.40	10	958	1.04%
2023/12/04	0	0.00	5.1	57.80	58.20	-5.1	895	-0.57%
2023/12/01	1	55.70	0	0.00	55.50	1	862	0.12%
2023/11/30	11	55.88	5	55.88	55.70	6	862	0.70%
2023/11/29	6	55.35	0	0.00	55.40	6	872	0.69%
2023/11/28	1	54.10	0	0.00	55.30	1	902	0.11%
2023/11/27	1	53.70	8	54.48	53.60	-7	880	-0.80%
2023/11/24	4.1	54.68	6	54.88	54.90	-1.9	869	-0.22%
2023/11/07	3	53.07	15	53.03	53.10	-12	695	-1.73%
2023/11/06	1	54.70	0	0.00	53.80	1	693	0.14%
2023/11/03	5	53.80	0	0.00	53.70	5	675	0.74%
2023/11/01	0	0.00	8	51.90	51.90	-8	660	-1.21%
2023/10/31	9	53.59	2	51.60	51.60	7	656	1.07%
2023/10/30	0	0.00	3	52.50	52.50	-3	651	-0.46%
2023/10/26	6	53.42	6.1	52.54	52.60	-0.1	655	-0.02%
2023/10/25	15	53.73	3	52.70	53.90	12	651	1.84%
2023/10/24	3	52.60	0	0.00	52.60	3	638	0.47%
2023/10/18	0	0.00	10	51.67	52.50	-10	648	-1.54%
2023/10/16	1	53.20	0	0.00	52.60	1	630	0.16%
2023/10/12	10	52.70	0	0.00	52.60	10	624	1.60%
2023/10/05	0.1	50.30	0	0.00	50.40	0.1	600	0.02%
2023/09/21	0	0.00	1	49.85	49.85	-1	652	-0.15%
2023/09/19	1	51.50	0	0.00	51.50	1	653	0.15%
2023/09/18	0	0.00	0.2	51.20	51.60	-0.2	640	-0.04%
2023/09/15	0	0.00	0.4	51.10	51.30	-0.4	637	-0.06%
2023/09/14	0	0.00	1	51.00	50.90	-1	636	-0.16%
2023/09/06	4	52.75	3	52.10	52.10	1	649	0.15%
2023/09/04	0.3	51.20	0	0.00	52.00	0.3	606	0.05%
2023/09/01	16	51.11	16	50.36	51.40	0	579	0.00%
2023/08/31	0.4	48.00	0	0.00	48.10	0.4	534	0.07%
2023/08/30	0	0.00	1	46.30	47.70	-1	537	-0.19%
2023/08/28	0	0.00	1	46.55	45.95	-1	544	-0.18%
2023/08/24	1.4	47.44	0	0.00	47.00	1.4	550	0.25%
2023/08/16	0	0.00	1	47.25	47.15	-1	571	-0.17%
2023/07/27	0	0.00	2	51.20	51.20	-2	603	-0.33%
2023/07/25	0	0.00	0.1	54.00	53.60	-0.1	592	-0.01%
2023/07/24	10.2	53.00	0	0.00	53.20	10.2	570	1.79%
2023/07/21	1	52.70	0	0.00	52.40	1	561	0.18%
2023/07/18	0	0.00	1	52.30	52.50	-1	599	-0.17%
2023/07/17	2	53.50	0	0.00	53.30	2	604	0.33%
2023/07/11	0	51.90	0	0.00	51.50	0	650	0.00%
2023/07/05	0	0.00	1	53.50	53.50	-1	978	-0.10%
2023/06/30	0	0.00	1	52.40	52.60	-1	959	-0.10%
2023/06/29	0	0.00	1	52.00	52.00	-1	962	-0.10%
2023/06/21	0.2	52.60	0	0.00	52.50	0.2	966	0.02%
2023/06/14	0	0.00	2	54.40	53.50	-2	968	-0.21%
2023/06/02	0	53.80	0	0.00	53.70	0	1,004	0.00%
2023/05/31	0	0.00	1	53.70	53.50	-1	1,005	-0.10%
2023/05/24	1	53.40	0	0.00	53.40	1	1,038	0.10%
2023/05/18	0	0.00	1	52.30	52.50	-1	1,141	-0.09%
2023/05/04	0	0.00	1	55.00	54.80	-1	1,250	-0.08%
2023/04/26	1	52.70	2	52.70	53.60	-1	1,294	-0.08%
2023/04/21	0	0.00	1	55.20	54.40	-1	1,268	-0.08%
2023/04/19	0	0.00	1	56.30	56.30	-1	1,242	-0.08%
2023/04/17	1	58.70	0	0.00	58.80	1	1,212	0.08%
2023/04/13	2	58.75	0	0.00	58.10	2	1,173	0.17%
2023/04/12	2	59.55	3	59.57	59.10	-1	1,133	-0.09%
2023/04/11	0.2	58.30	6	58.68	58.50	-5.8	1,029	-0.57%
2023/04/10	1	57.60	16	57.32	57.60	-15	921	-1.63%
2023/03/24	1	54.80	0	0.00	54.80	1	879	0.11%
2023/03/22	0	0.00	1	55.40	55.20	-1	879	-0.11%
2023/03/20	0	54.90	0	0.00	54.20	0	886	0.00%
2023/03/16	0	0.00	1	53.50	53.00	-1	975	-0.10%
2023/03/13	0	0.00	1	54.30	54.30	-1	1,045	-0.10%
2023/03/10	1	55.00	0	0.00	54.80	1	1,081	0.09%
2023/03/09	2	56.30	0	0.00	56.20	2	1,093	0.18%
2023/03/06	0	0.00	10	56.80	56.80	-10	1,120	-0.89%
2023/03/03	7	56.00	1	56.00	55.60	6	1,196	0.50%
2023/03/02	2	55.15	0	0.00	55.20	2	1,199	0.17%
2023/03/01	0	0.00	1	55.50	55.50	-1	1,199	-0.08%
2023/02/24	3	56.07	0	0.00	55.90	3	1,210	0.25%
2023/02/23	0	0.00	5	57.00	56.80	-5	1,199	-0.42%
2023/02/22	1	56.20	0	0.00	56.10	1	1,209	0.08%
2023/02/21	7	57.26	1	57.10	56.90	6	1,215	0.49%
2023/02/20	1	57.80	0.5	58.48	57.80	0.5	1,216	0.04%
2023/02/17	0	0.00	3	58.30	58.50	-3	1,207	-0.25%
2023/02/16	4	58.08	2	58.10	57.90	2	1,202	0.17%
2023/02/15	1	56.90	1	56.70	57.50	0	1,201	0.00%
2023/02/10	1	55.70	0	0.00	54.50	1	1,230	0.08%
2023/02/08	1	56.80	0	0.00	57.00	1	1,232	0.08%
2023/02/06	1.5	58.00	0	0.00	56.90	1.5	1,263	0.12%
2023/02/02	2	57.55	0	0.00	57.10	2	1,271	0.16%
2022/12/20	0	0.00	1	53.40	53.30	-1	1,696	-0.06%
2022/12/16	2	56.50	0	0.00	56.40	2	1,718	0.12%
2022/12/15	0	0.00	5	57.80	57.70	-5	1,716	-0.29%
2022/12/14	0	0.00	1	57.50	57.50	-1	1,719	-0.06%
2022/12/09	3	58.30	0	0.00	58.30	3	1,755	0.17%
2022/12/08	0	0.00	4	59.35	59.30	-4	1,734	-0.23%
2022/12/07	14	56.16	5	55.88	55.70	9	1,692	0.53%
2022/12/06	1	57.80	0	59.00	57.80	1	1,687	0.06%
2022/12/05	4	59.78	1	59.30	59.50	3	1,694	0.18%
2022/12/02	5	59.70	0	0.00	59.50	5	1,695	0.29%
2022/11/28	0	0.00	2	58.25	58.00	-2	1,920	-0.10%
2022/11/25	2	58.66	5	59.24	58.10	-3	2,006	-0.15%
2022/11/23	2	55.80	0	0.00	55.10	2	2,270	0.09%
2022/11/18	0	0.00	2	57.10	56.60	-2	2,656	-0.08%
2022/11/16	0	0.00	1	57.80	57.50	-1	2,665	-0.04%
2022/11/15	1	57.00	0	0.00	57.50	1	2,685	0.04%
2022/11/11	3	55.70	0	0.00	56.30	3	2,765	0.11%
2022/11/10	0	0.00	1	56.10	55.90	-1	2,761	-0.04%
2022/11/08	4	57.45	0	0.00	57.10	4	2,810	0.14%
2022/11/07	2	57.75	0	0.00	58.00	2	2,820	0.07%
2022/11/02	1	55.50	1	56.10	56.00	0	3,001	0.00%
2022/11/01	0	0.00	2	54.80	55.10	-2	3,006	-0.07%
2022/10/28	2	52.30	0	0.00	52.50	2	3,022	0.07%
2022/10/27	0	0.00	3	53.67	54.30	-3	3,068	-0.10%
2022/10/24	0	0.00	1	53.40	52.20	-1	3,260	-0.03%
2022/10/21	13	52.32	0	0.00	52.00	13	3,275	0.40%
2022/10/20	0	0.00	1	53.80	53.50	-1	3,290	-0.03%
2022/10/19	0	0.00	10	55.05	54.80	-10	3,334	-0.30%
2022/10/18	0	0.00	3	56.60	56.10	-3	3,350	-0.09%
2022/10/14	3	56.63	0	0.00	56.60	3	3,414	0.09%
2022/10/11	2	57.70	0	0.00	57.40	2	3,473	0.06%
2022/10/07	9	60.61	7	61.14	59.90	2	3,543	0.06%
2022/10/04	2	58.55	0	0.00	59.30	2	3,573	0.06%
2022/10/03	1	55.90	1	57.50	57.50	0	3,582	0.00%
2022/09/28	0	0.00	1	57.70	54.00	-1	3,746	-0.03%
2022/09/27	0	0.00	1	58.70	59.00	-1	3,730	-0.03%
2022/09/26	0	56.50	0	0.00	56.50	0	3,739	0.00%
2022/09/20	0.1	61.90	1	61.70	62.10	-0.9	3,807	-0.02%
2022/09/19	2	60.20	1	60.30	59.60	1	3,835	0.03%
2022/09/16	2	61.30	0	0.00	61.30	2	3,844	0.05%
2022/09/14	0	0.00	7	62.30	63.40	-7	3,929	-0.18%
2022/09/12	0	0.00	4	63.85	64.00	-4	4,009	-0.10%
2022/09/08	1	62.80	1	62.20	63.40	0	4,031	0.00%
2022/09/07	2	61.90	1	62.00	62.20	1	4,061	0.02%
2022/09/06	3	63.17	1	63.40	61.70	2	4,059	0.05%
2022/09/05	0	0.00	2	67.80	66.80	-2	3,998	-0.05%
2022/09/02	5	67.06	4	67.50	67.60	1	3,988	0.03%
2022/09/01	1	67.70	1	68.10	66.90	0	4,277	0.00%
2022/08/31	4	66.60	0.1	67.00	67.00	4	4,229	0.09%
2022/08/30	6	66.25	4	67.23	67.50	2	4,282	0.05%
2022/08/29	3	66.07	0	0.00	67.10	3	4,095	0.07%
2022/08/26	7	66.74	21	66.61	67.90	-14	4,048	-0.35%
2022/08/25	3	63.43	6	63.20	63.90	-3	3,867	-0.08%
2022/08/22	3.8	61.86	0	0.00	61.30	3.8	4,272	0.09%
2022/08/19	3	63.90	0	0.00	63.50	3	4,641	0.06%
2022/08/15	1	65.20	2	65.25	65.10	-1	4,910	-0.02%
2022/08/11	1	63.50	1	63.50	63.30	0	4,915	0.00%
2022/08/10	1.3	63.59	1	62.40	63.40	0.3	4,972	0.01%
2022/08/09	8.1	61.38	4	61.28	61.70	4.1	4,930	0.08%
2022/08/05	1	59.30	0	0.00	59.40	1	4,972	0.02%
2022/08/04	1	57.80	0	0.00	57.60	1	5,022	0.02%
2022/08/03	0	56.67	3	56.77	56.70	-3	5,094	-0.06%
2022/08/02	9	58.37	1	58.20	58.00	8	5,094	0.16%
2022/08/01	0	0.00	2	65.10	64.40	-2	5,074	-0.04%
2022/07/29	0	0.00	1	64.50	64.20	-1	5,079	-0.02%
2022/07/28	3	63.60	2	63.70	63.30	1	5,134	0.02%
2022/07/27	2	63.45	1	64.50	64.20	1	5,163	0.02%
2022/07/26	8.1	65.76	1	66.60	64.60	7.1	5,189	0.14%
2022/07/25	2	65.50	4	65.90	66.50	-2	5,201	-0.04%
2022/07/22	1	66.60	6	65.42	64.50	-5	5,287	-0.09%
2022/07/21	2	65.65	1	64.60	65.70	1	5,437	0.02%
2022/07/20	0	0.00	0	66.00	64.30	0	5,612	0.00%
2022/07/19	2	65.40	1	65.60	65.40	1	5,693	0.02%
2022/07/18	4	65.03	5	64.54	65.30	-1	5,798	-0.02%
2022/07/15	2	64.20	7.4	64.38	64.80	-5.4	6,115	-0.09%
2022/07/12	5	61.30	11	61.22	59.80	-6	6,687	-0.09%
2022/07/11	11	62.86	0	0.00	62.00	11	6,828	0.16%
2022/07/08	3	62.27	3.1	62.04	61.60	-0.1	7,490	0.00%
2022/07/07	3.1	59.25	3	58.57	60.70	0.1	8,395	0.00%
2022/07/01	2.2	56.23	11	57.70	54.00	-8.8	9,539	-0.09%
2022/06/23	4	59.70	1	58.50	59.00	3	9,985	0.03%
2022/06/22	1	61.00	1	61.70	60.00	0	9,979	0.00%
2022/06/21	5	62.30	6	61.97	63.80	-1	9,996	-0.01%
2022/06/20	2.2	63.53	0	0.00	60.90	2.2	9,971	0.02%
2022/06/16	3	67.10	2	66.25	64.50	1	9,867	0.01%
2022/06/15	6	66.73	0	66.50	65.90	6	9,815	0.06%
2022/06/14	1	64.81	3	66.00	67.10	-2	9,787	-0.02%
2022/06/13	0.1	66.60	4	67.03	66.20	-3.9	9,731	-0.04%
2022/06/10	23	69.36	28	69.58	68.60	-5	9,675	-0.05%
2022/06/09	8	67.38	16	67.15	67.50	-8	9,317	-0.09%
2022/06/08	6	67.45	6	66.60	66.90	0	9,253	0.00%
2022/06/07	26	66.08	7	66.17	66.60	19	9,139	0.21%
2022/06/06	2	64.10	2	63.25	65.00	0	9,048	0.00%
2022/06/02	3	64.20	5	64.74	63.90	-2	9,019	-0.02%
2022/06/01	1	67.90	2	66.89	65.80	-1	8,956	-0.01%
2022/05/31	3	66.17	12.5	66.16	66.00	-9.5	8,845	-0.11%
2022/05/30	4	66.43	12.3	67.11	67.10	-8.3	8,775	-0.09%
2022/05/27	12	65.34	11	65.14	65.60	1	8,519	0.01%
2022/05/26	13	63.15	10	64.14	62.40	3	8,117	0.04%
2022/05/25	1	60.00	1	59.00	59.80	0	7,760	0.00%
2022/05/23	2	59.55	6	59.37	59.00	-4	7,744	-0.05%
2022/05/20	3	59.70	1.2	59.33	59.30	1.8	7,865	0.02%
2022/05/19	3	58.90	3	58.93	59.50	0	7,835	0.00%
2022/05/18	11	59.56	2	59.45	59.00	9	7,786	0.12%
2022/05/17	1	56.50	1	57.20	57.80	0	7,683	0.00%
2022/05/16	16	56.53	12	56.33	57.00	4	7,643	0.05%
2022/05/13	2.3	53.46	3	53.87	53.70	-0.8	7,512	-0.01%
2022/05/12	8	54.53	3	55.10	52.70	5	7,495	0.07%
2022/05/11	0	0.00	1	57.10	55.00	-1	7,419	-0.01%
2022/05/10	1	56.70	4	55.98	56.50	-3	7,340	-0.04%
2022/05/09	2	60.00	5	58.74	57.30	-3	7,300	-0.04%
2022/05/06	2	61.55	0	0.00	61.60	2	7,191	0.03%
2022/05/05	5	63.48	2	63.85	63.50	3	7,146	0.04%
2022/05/04	4.1	62.33	1.2	61.97	62.00	2.9	7,084	0.04%
2022/05/03	2	61.25	4	61.55	61.70	-2	7,054	-0.03%
2022/04/29	2.1	63.01	1	62.80	62.40	1.1	7,021	0.01%
2022/04/28	3.1	64.06	3	63.67	62.70	0.1	6,981	0.00%
2022/04/27	4.1	62.86	10	63.26	62.70	-5.9	6,875	-0.09%
2022/04/26	9	67.08	17	66.22	68.00	-8	6,673	-0.12%
2022/04/25	3.1	64.71	3	65.10	63.60	0.1	6,488	0.00%
2022/04/22	6.1	69.11	3	68.00	67.50	3.1	6,385	0.05%
2022/04/21	28	72.86	20.3	72.13	71.50	7.8	6,297	0.12%
2022/04/20	8	70.03	14	69.10	69.70	-6	5,970	-0.10%
2022/04/19	32	70.56	31	70.37	69.20	1	5,891	0.02%
2022/04/18	7.1	69.67	3	69.07	67.40	4.1	5,820	0.07%
2022/04/15	4	73.50	6	73.60	74.00	-2	5,625	-0.04%
2022/04/14	34	74.74	24	74.91	75.50	10	5,488	0.18%
2022/04/13	19	73.44	21	74.04	73.60	-2	4,810	-0.04%
2022/04/12	18	69.54	34	71.19	73.20	-16	3,814	-0.42%
2022/04/11	24	68.09	32	67.09	66.60	-8	3,420	-0.23%
2022/04/08	2	66.00	17	66.35	66.50	-15	3,033	-0.49%
2022/04/07	2	63.10	0	0.00	60.50	2	2,749	0.07%
2022/04/06	2	64.00	3	63.33	64.00	-1	2,757	-0.04%
2022/04/01	1	61.30	1	62.30	62.70	0	2,840	0.00%
2022/03/31	1.1	61.98	2	62.05	61.80	-0.9	3,164	-0.03%
2022/03/30	1	63.60	4	62.55	62.20	-3	3,560	-0.08%
2022/03/29	9	63.69	8	62.84	62.30	1	3,528	0.03%
2022/03/28	5	63.42	3	63.07	63.20	2	3,308	0.06%
2022/03/25	1.3	59.32	2	59.00	59.20	-0.8	3,167	-0.02%
2022/03/24	4	58.58	2	58.35	59.70	2	3,156	0.06%
2022/03/21	0	0.00	27	55.70	55.70	-27	3,386	-0.80%
2022/03/15	1	52.00	0	0.00	51.80	1	3,713	0.03%
2022/03/14	20	54.56	0	0.00	53.90	20	3,825	0.52%
2022/03/10	7	54.91	0	0.00	54.80	7	4,180	0.17%
2022/03/04	0	0.00	1	57.50	57.10	-1	5,817	-0.02%
2022/03/03	4	56.95	2	57.35	56.50	2	6,041	0.03%
2022/03/01	1	56.50	2	55.85	56.10	-1	6,711	-0.01%
2022/02/23	6	57.88	11	57.37	57.80	-5	8,417	-0.06%
2022/02/22	9	58.81	15	58.96	57.80	-6	8,484	-0.07%
2022/02/21	0	0.00	1	57.10	56.80	-1	8,570	-0.01%
2022/02/18	1	55.20	1	55.30	55.40	0	8,788	0.00%
2022/02/16	1	55.00	0	0.00	55.10	1	9,220	0.01%
2022/02/15	1	54.50	1	54.80	54.10	0	9,226	0.00%
2022/02/14	2	54.30	0	0.00	54.00	2	9,233	0.02%
2022/02/10	3	57.43	0	0.00	56.70	3	9,265	0.03%
2022/02/09	3	57.53	2	58.05	57.90	1	9,275	0.01%
2022/02/08	1	57.10	0	0.00	57.40	1	9,285	0.01%
2022/01/19	0	0.00	1	57.60	57.30	-1	9,961	-0.01%
2022/01/18	3	59.30	0	0.00	58.10	3	9,997	0.03%
2022/01/17	1	56.60	1	57.40	57.80	0	10,002	0.00%
2022/01/14	1	56.30	1	58.80	56.00	0	9,985	0.00%
2022/01/13	0	0.00	3	59.20	59.30	-3	9,945	-0.03%
2022/01/12	5.1	61.37	1	60.60	60.10	4.1	9,908	0.04%
2022/01/11	2	62.65	5	63.74	62.10	-3	9,860	-0.03%
2022/01/10	1	61.50	0	0.00	61.30	1	9,615	0.01%
2022/01/07	0	0.00	6	60.83	58.20	-6	9,535	-0.06%
2022/01/06	3	61.10	0	0.00	60.80	3	9,486	0.03%
2022/01/05	3	60.73	1	60.80	60.70	2	9,463	0.02%
2022/01/04	9	61.66	3	62.50	61.10	6	9,427	0.06%
2022/01/03	7	61.83	2	60.85	61.00	5	9,315	0.05%
2021/12/30	1	64.00	3	63.47	63.10	-2	9,230	-0.02%
2021/12/29	8	63.56	4	63.63	63.80	4	9,202	0.04%
2021/12/28	5	66.16	4	65.60	64.30	1	9,157	0.01%
2021/12/27	24	66.93	4	66.23	65.30	20	9,033	0.22%
2021/12/24	14	67.66	29	68.78	70.90	-15	8,684	-0.17%
2021/12/23	2	63.90	2	64.50	64.50	0	8,269	0.00%
2021/12/22	5	64.26	4	63.78	63.50	1	8,247	0.01%
2021/12/21	3	63.13	3	63.77	63.00	0	8,198	0.00%
2021/12/20	13	62.87	13	63.49	63.00	0	8,163	0.00%
2021/12/17	2	64.19	0	0.00	63.10	2	8,136	0.03%
2021/12/16	4	66.13	2	65.30	65.30	2	8,079	0.02%
2021/12/15	8.2	66.14	14	64.84	65.70	-5.9	8,003	-0.07%
2021/12/14	6	64.45	7	64.24	63.30	-1	7,806	-0.01%
2021/12/13	2	66.95	4	66.05	65.60	-2	7,737	-0.03%
2021/12/10	2	67.00	6	67.93	67.50	-4	7,674	-0.05%
2021/12/09	7	67.50	4	68.70	66.90	3	7,595	0.04%
2021/12/08	3	68.63	3	69.07	67.50	0	7,499	0.00%
2021/12/07	16	70.39	10	70.77	69.00	6	7,420	0.08%
2021/12/06	10	70.33	10	69.73	72.20	0	7,241	0.00%
2021/12/03	11	68.65	8	69.16	69.70	3	7,093	0.04%
2021/12/02	32	71.11	36	70.40	69.40	-4	6,885	-0.06%
2021/12/01	23	67.24	27	67.47	68.70	-4	6,133	-0.07%
2021/11/30	8	63.05	13.1	62.84	62.50	-5.1	5,616	-0.09%
2021/11/29	23	60.85	8	60.78	61.00	15	5,450	0.28%
2021/11/26	65.1	66.41	69.2	65.77	64.50	-4.1	5,219	-0.08%
2021/11/25	6.2	63.68	6	63.10	63.50	0.2	4,685	0.00%
2021/11/24	19	64.38	12	64.03	64.40	7	4,526	0.15%
2021/11/23	42	63.76	42	63.71	63.60	0	4,102	0.00%
2021/11/22	33	58.27	31	58.99	60.90	2	3,228	0.06%
2021/11/19	5	54.46	4	54.50	55.40	1	2,843	0.04%
2021/11/18	16	57.11	8	55.84	54.60	8	2,760	0.29%
2021/11/17	4	54.80	8	54.84	54.60	-4	2,557	-0.16%
2021/11/16	7	53.04	12	53.67	53.30	-5	2,341	-0.21%
2021/11/15	2	48.95	5	50.84	50.90	-3	2,004	-0.15%
2021/11/10	2	46.65	0	0.00	46.60	2	2,014	0.10%
2021/11/09	3	46.80	0	0.00	46.00	3	2,018	0.15%
2021/11/05	0	0.00	1	46.75	46.65	-1	2,043	-0.05%
2021/11/04	0	48.05	5	48.45	47.70	-5	2,078	-0.24%
2021/11/03	1	47.50	0	0.00	47.30	1	2,143	0.05%
2021/11/02	8	49.61	8	50.75	49.00	0	2,193	0.00%
2021/11/01	5	50.42	1	50.80	51.50	4	2,116	0.19%
2021/10/29	7	50.00	5	50.50	49.95	2	2,034	0.10%
2021/10/28	14	48.01	29	47.70	48.50	-15	1,901	-0.79%
2021/10/27	22	44.43	6	45.58	47.05	16	1,658	0.96%
2021/10/26	2	42.80	1	42.45	42.80	1	1,606	0.06%
2021/10/25	1	42.80	20	42.42	42.25	-19	1,633	-1.16%
2021/10/22	2	41.35	0	0.00	41.55	2	1,666	0.12%
2021/10/21	0	0.00	1	40.60	41.05	-1	1,746	-0.06%
2021/10/20	2	40.55	2	40.45	40.55	0	1,879	0.00%
2021/10/19	20	40.50	0	0.00	40.80	20	1,998	1.00%
2021/10/18	4	39.43	3	39.27	39.35	1	2,169	0.05%
2021/10/15	1	38.95	0	0.00	39.00	1	2,275	0.04%
2021/10/13	0	0.00	3	37.80	37.95	-3	2,460	-0.12%
2021/10/12	4	38.43	4	38.50	38.45	0	2,524	0.00%
2021/10/07	0	0.00	4	38.35	38.80	-4	2,805	-0.14%
2021/10/06	3	38.30	0	0.00	37.20	3	3,258	0.09%
2021/10/04	0	0.00	1	36.20	36.20	-1	3,454	-0.03%
2021/10/01	4	37.60	6	38.25	37.80	-2	3,540	-0.06%
2021/09/30	2	39.65	3	39.83	40.00	-1	3,625	-0.03%
2021/09/17	0	0.00	1	42.00	42.90	-1	5,561	-0.02%
2021/09/13	4	44.08	1	43.75	43.60	3	5,814	0.05%
2021/09/10	0	0.00	1	43.75	44.10	-1	5,819	-0.02%
2021/09/03	0	0.00	1	42.95	42.90	-1	5,824	-0.02%
2021/09/01	0	0.00	5	43.81	44.35	-5	5,856	-0.09%
2021/08/31	2	44.05	0	0.00	43.65	2	5,887	0.03%
2021/08/30	2	44.60	0	0.00	43.60	2	5,906	0.03%
2021/08/27	1	44.40	0	0.00	44.30	1	5,937	0.02%
2021/08/26	3	45.50	5	45.86	45.60	-2	5,970	-0.03%
2021/08/24	4	44.98	0	0.00	44.25	4	6,162	0.06%
2021/08/23	1	45.25	3	44.83	45.70	-2	6,180	-0.03%
2021/08/20	3	43.20	1	43.70	43.70	2	6,178	0.03%
2021/08/19	9	43.12	4	43.18	42.00	5	6,184	0.08%
2021/08/18	2	43.10	0	0.00	44.40	2	6,187	0.03%
2021/08/17	0	0.00	2	43.10	41.95	-2	6,245	-0.03%
2021/08/16	13	45.29	14	44.72	43.40	-1	6,256	-0.02%
2021/08/13	4	47.30	0	0.00	46.50	4	6,219	0.06%
2021/08/12	1	48.30	0	0.00	48.45	1	6,226	0.02%
2021/08/11	0	0.00	1	47.90	47.95	-1	6,256	-0.02%
2021/08/10	0	0.00	1	51.80	50.70	-1	6,224	-0.02%
2021/08/09	2	53.00	6	53.42	50.80	-4	6,225	-0.06%
2021/08/06	2	52.30	7	52.70	52.40	-5	6,176	-0.08%
2021/08/05	2	51.30	3	51.57	50.70	-1	6,140	-0.02%
2021/08/04	3	49.45	0	0.00	49.55	3	6,171	0.05%
2021/08/03	0	0.00	8	49.78	49.90	-8	6,229	-0.13%
2021/08/02	1	49.20	2	49.60	49.45	-1	6,268	-0.02%
2021/07/29	2	51.40	0	0.00	51.90	2	6,386	0.03%
2021/07/28	8	50.44	10	49.69	49.90	-2	6,426	-0.03%
2021/07/27	3	52.43	0	53.30	51.70	3	6,456	0.05%
2021/07/26	5	54.74	10	55.22	54.50	-5	6,436	-0.08%
2021/07/23	15	53.12	2.1	52.93	53.40	12.9	6,387	0.20%
2021/07/22	9.1	52.99	7	52.71	53.20	2.1	6,320	0.03%
2021/07/21	1	50.10	6	50.81	50.00	-5	6,182	-0.08%
2021/07/20	7	49.74	7	50.09	49.10	0	6,134	0.00%
2021/07/19	6	52.22	2	52.55	52.80	4	6,092	0.07%
2021/07/16	10	53.36	4	53.03	52.50	6	6,108	0.10%
2021/07/15	12	52.63	5	52.98	53.10	7	6,083	0.12%
2021/07/14	14.1	55.05	14	54.20	53.60	0.1	6,087	0.00%
2021/07/13	8	56.98	35	57.61	53.50	-27	5,965	-0.45%
2021/07/12	3	55.37	6	55.18	55.20	-3	5,552	-0.05%
2021/07/09	4	52.93	3	52.20	52.00	1	5,479	0.02%
2021/07/08	2	54.60	3	54.70	53.10	-1	5,582	-0.02%
2021/07/07	4	53.18	2	54.50	52.50	2	5,680	0.04%
2021/07/06	16	54.57	19.1	53.49	53.90	-3.1	5,744	-0.05%
2021/07/05	15.1	56.07	18	56.39	55.60	-2.9	6,053	-0.05%
2021/07/02	2	53.90	3	53.33	53.70	-1	5,760	-0.02%
2021/07/01	7	53.33	7	52.89	51.80	0	5,710	0.00%
2021/06/30	26	54.23	14	55.16	51.70	12	5,613	0.21%
2021/06/29	15	50.29	34	52.36	53.00	-19	5,216	-0.36%
2021/06/28	7	46.61	3	47.58	48.20	4	4,931	0.08%
2021/06/25	5	43.72	11	44.46	45.20	-6	4,869	-0.12%
2021/06/23	2	42.10	2	42.95	43.35	0	4,998	0.00%
2021/06/22	0	0.00	1	41.05	40.55	-1	5,121	-0.02%
2021/06/21	1	40.20	3	41.63	40.25	-2	5,428	-0.04%
2021/06/18	4	43.08	5	43.15	42.25	-1	5,655	-0.02%
2021/06/17	4	42.55	0	0.00	43.30	4	6,157	0.06%
2021/06/16	6	42.37	12	42.15	41.80	-6	6,504	-0.09%
2021/06/15	1	42.70	2	42.80	42.60	-1	6,967	-0.01%
2021/06/10	12	43.48	0	0.00	42.45	12	7,343	0.16%
2021/06/09	1	42.45	0	0.00	42.30	1	7,583	0.01%
2021/06/08	0	0.00	1	43.70	42.60	-1	7,884	-0.01%
2021/06/02	10	47.20	1	45.40	46.00	9	8,309	0.11%
2021/05/28	0	0.00	10	40.78	40.55	-10	9,482	-0.11%
2021/05/27	10	40.20	0	0.00	39.70	10	9,565	0.10%
2021/05/25	1	40.10	1	40.45	40.90	0	9,802	0.00%
2021/05/24	2	37.93	2	38.33	40.35	0	9,804	0.00%
2021/05/21	1	37.50	7	37.89	37.70	-6	9,889	-0.06%
2021/05/20	11	37.60	5	37.28	36.80	6	10,309	0.06%
2021/05/19	2	38.58	1	38.40	38.80	1	10,537	0.01%
2021/05/18	2	36.85	1	36.95	36.95	1	10,627	0.01%
2021/05/17	0	0.00	8	34.52	33.60	-8	10,660	-0.08%
2021/05/14	6	40.43	2	37.38	37.30	4	10,695	0.04%
2021/05/13	0	0.00	7	36.50	39.25	-7	11,093	-0.06%
2021/05/12	12	39.35	18	36.80	37.65	-6	11,148	-0.05%
2021/05/11	9	40.10	9	40.08	40.05	0	11,112	0.00%
2021/05/10	8	44.71	0	0.00	44.05	8	11,098	0.07%
2021/05/07	4	45.94	1	45.35	47.05	3	11,149	0.03%
2021/05/06	7	46.68	2	47.60	44.75	5	11,378	0.04%
2021/05/05	17	46.51	23	46.93	46.30	-6	11,324	-0.05%
2021/05/04	1	45.90	2	43.38	42.85	-1	11,257	-0.01%
2021/05/03	9	47.35	5	48.00	45.90	4	11,200	0.04%
2021/04/29	1	48.00	11	47.92	46.50	-10	11,190	-0.09%
2021/04/27	0	0.00	1	50.70	49.60	-1	11,282	-0.01%
2021/04/26	1	51.40	0	0.00	50.90	1	11,428	0.01%
2021/04/23	1	51.70	1	48.75	51.80	0	11,440	0.00%
2021/04/22	10	52.31	8	51.34	48.35	2	11,440	0.02%
2021/04/21	0	0.00	1	53.00	52.00	-1	11,443	-0.01%
2021/04/20	4	52.80	0	0.00	52.70	4	11,510	0.03%
2021/04/19	2	52.40	2	53.50	52.80	0	11,599	0.00%
2021/04/16	13	54.23	1	54.30	53.30	12	12,033	0.10%
2021/04/15	3	55.10	2	54.50	53.90	1	12,196	0.01%
2021/04/14	18	54.74	20	54.18	54.30	-2	12,283	-0.02%
2021/04/13	12	58.98	2	58.70	54.00	10	12,165	0.08%
2021/04/12	9	56.77	11	56.18	57.80	-2	12,098	-0.02%
2021/04/09	23	56.92	23	56.64	55.00	0	11,967	0.00%
2021/04/08	2	53.15	12	53.00	53.60	-10	11,780	-0.08%
2021/04/07	7	47.54	9	48.11	48.75	-2	11,697	-0.02%
2021/04/06	6	47.68	10	47.69	47.00	-4	11,563	-0.03%
2021/04/01	16	46.90	3	45.67	46.65	13	11,490	0.11%
2021/03/31	5	45.69	6	45.84	45.65	-1	11,387	-0.01%
2021/03/30	8	47.41	2	48.00	46.30	6	11,287	0.05%
2021/03/29	2	46.45	3	46.30	46.30	-1	11,174	-0.01%
2021/03/26	4	47.93	6	48.17	47.10	-2	11,115	-0.02%
2021/03/25	31	46.08	30	46.70	47.05	1	10,893	0.01%
2021/03/24	26	47.08	20	46.94	45.75	6	10,731	0.06%
2021/03/23	8	45.21	24	44.69	44.65	-16	10,402	-0.15%
2021/03/22	19	47.27	15	47.69	47.30	4	10,138	0.04%
2021/03/19	18	40.54	38	42.40	44.00	-20	9,616	-0.21%
2021/03/18	41	40.20	71	40.29	40.00	-30	9,244	-0.32%
2021/03/17	3	39.53	56.5	39.25	40.00	-53.5	8,766	-0.61%
2021/03/16	37	36.07	5	36.24	36.40	32	8,468	0.38%
2021/03/15	32.5	35.68	9	36.21	36.00	23.5	8,353	0.28%
2021/03/12	27	34.61	156	34.06	34.60	-129	8,105	-1.59%	大賣/鉅額交易
2021/03/11	4	31.54	3	31.83	32.20	1	7,787	0.01%
2021/03/10	31	31.72	30	31.83	32.00	1	7,704	0.01%
2021/03/09	4	30.10	35	30.71	30.75	-31	7,531	-0.41%
2021/03/08	16	30.08	5	29.99	29.85	11	7,595	0.14%
2021/03/05	58	30.95	13	32.54	30.30	45	7,445	0.60%
2021/03/04	24	30.92	86	31.53	32.65	-62	6,603	-0.94%
2021/03/03	3	30.17	5	30.07	29.70	-2	6,167	-0.03%
2021/03/02	14	28.45	15	28.96	29.00	-1	6,055	-0.02%
2021/02/26	18	29.48	16	29.26	29.10	2	5,976	0.03%
2021/02/25	1	27.65	5	28.20	27.70	-4	5,739	-0.07%
2021/02/24	37	28.83	26	28.55	28.00	11	5,692	0.19%
2021/02/23	16	28.52	9	28.45	28.60	7	5,610	0.12%
2021/02/22	51	30.20	68	30.28	29.90	-17	5,484	-0.31%
2021/02/19	3	27.65	18	28.06	28.50	-15	5,051	-0.30%
2021/02/18	31	24.81	3	25.45	25.95	28	4,792	0.58%
2021/02/17	14	24.26	5	24.30	24.70	9	4,662	0.19%
2021/02/05	18	24.40	0	0.00	23.80	18	4,594	0.39%
2021/02/04	8	24.69	22	24.72	24.70	-14	4,499	-0.31%
2021/02/03	10	24.05	21	24.41	24.60	-11	4,052	-0.27%
2021/02/02	10	21.61	5	21.70	22.40	5	3,927	0.13%
2021/02/01	1	21.55	0	0.00	21.20	1	3,880	0.03%
2021/01/29	29	23.54	1	22.55	23.00	28	3,824	0.73%
2021/01/28	20	24.61	15	24.60	24.15	5	3,743	0.13%
2021/01/27	7	23.15	10	23.51	23.75	-3	3,454	-0.09%
2021/01/26	0	0.00	5	23.10	22.60	-5	3,390	-0.15%
2021/01/25	6	23.04	2	22.80	22.85	4	3,347	0.12%
2021/01/22	6	23.52	8	23.50	23.45	-2	3,311	-0.06%
2021/01/21	14	23.93	28	23.50	23.80	-14	3,261	-0.43%
2021/01/20	17	22.56	7	23.27	22.40	10	3,108	0.32%
2021/01/19	28	24.24	42	24.24	24.30	-14	3,019	-0.46%
2021/01/18	10	22.46	6	23.04	23.00	4	2,828	0.14%
2021/01/15	20	22.69	1	23.05	22.15	19	2,825	0.67%
2021/01/14	33	23.17	23	23.34	23.15	10	2,767	0.36%
2021/01/13	16	24.40	4	24.83	23.70	12	2,698	0.44%
2021/01/12	64	24.68	17	24.76	23.75	47	2,586	1.82%
2021/01/11	140	24.98	71	24.75	25.90	69	2,403	2.87%	大買/
2021/01/08	11	23.05	32	23.52	23.80	-21	1,892	-1.11%
2021/01/07	6	21.65	3	20.95	21.65	3	1,690	0.18%
2021/01/06	14	20.24	12	20.21	19.70	2	1,515	0.13%
2021/01/05	20	20.96	18	20.83	20.25	2	1,476	0.14%
2021/01/04	1	19.80	0	0.00	20.10	1	1,344	0.07%
2020/12/31	10	20.24	0	0.00	20.15	10	1,318	0.76%
2020/12/30	0	0.00	1	19.55	19.55	-1	1,064	-0.09%
2020/12/29	1	19.20	0	0.00	18.95	1	1,022	0.10%
2020/12/22	0	0.00	2	19.40	18.70	-2	1,008	-0.20%
2020/12/21	0	0.00	1	18.60	18.60	-1	974	-0.10%
2020/12/18	2	19.00	0	0.00	18.65	2	964	0.21%
2020/12/09	1	19.25	0	0.00	19.45	1	1,086	0.09%
2020/12/07	3	19.70	1	19.55	19.60	2	1,091	0.18%
2020/12/04	0	0.00	8	19.51	19.65	-8	1,086	-0.74%
2020/12/03	3	19.75	3	19.85	19.60	0	1,091	0.00%
2020/12/02	2	20.18	23	20.13	20.05	-21	1,096	-1.92%
2020/11/25	1	19.15	0	0.00	18.90	1	1,245	0.08%
2020/11/20	1	18.85	0	0.00	18.75	1	1,341	0.07%
2020/11/19	1	18.70	0	0.00	18.80	1	1,355	0.07%
2020/11/18	1	18.60	0	0.00	18.55	1	1,412	0.07%
2020/11/17	0	0.00	2	18.45	18.50	-2	1,468	-0.14%
2020/11/12	1	18.70	0	0.00	18.50	1	2,091	0.05%
2020/11/09	3	18.47	1	18.45	18.35	2	2,210	0.09%
2020/11/05	1	18.40	10	17.96	18.20	-9	2,388	-0.38%
2020/11/04	0	0.00	1	18.05	18.10	-1	2,399	-0.04%
2020/10/23	13	19.71	0	0.00	19.75	13	2,516	0.52%
2020/10/16	3	18.70	0	0.00	18.35	3	2,569	0.12%
2020/10/13	0	0.00	2	18.10	18.15	-2	2,946	-0.07%
2020/10/06	1	18.55	0	0.00	18.55	1	3,199	0.03%
2020/09/28	0	0.00	11	18.35	18.30	-11	3,491	-0.32%
2020/09/25	11	17.70	0	0.00	17.80	11	3,508	0.31%
2020/09/24	0	0.00	2	18.60	18.50	-2	3,503	-0.06%
2020/09/18	6	20.26	0	0.00	19.70	6	3,495	0.17%
2020/09/17	7	19.86	21	19.79	20.30	-14	3,408	-0.41%
2020/09/16	2	19.15	22	19.15	19.10	-20	3,369	-0.59%
2020/09/15	20	19.00	0	0.00	18.75	20	3,359	0.60%
2020/09/11	0	0.00	5	18.75	18.50	-5	3,366	-0.15%
2020/09/10	5	19.00	0	0.00	18.75	5	3,366	0.15%
2020/09/08	12	19.29	3	19.65	19.25	9	3,446	0.26%
2020/09/07	4	20.41	1	19.90	19.90	3	3,435	0.09%
2020/09/04	4	20.74	2	20.65	20.60	2	3,416	0.06%
2020/09/03	4	21.00	5	21.16	21.25	-1	3,396	-0.03%
2020/09/02	19	21.29	64	21.27	21.00	-45	3,374	-1.33%
2020/09/01	5	20.33	56	20.42	20.65	-51	3,278	-1.56%
2020/08/31	57	20.58	33	20.09	20.45	24	3,376	0.71%
2020/08/28	0	0.00	5	19.55	19.45	-5	3,241	-0.15%
2020/08/27	5	19.30	0	0.00	19.05	5	3,209	0.16%
2020/08/26	1	19.55	0	0.00	19.50	1	3,200	0.03%
2020/08/24	1	19.25	0	0.00	18.85	1	3,133	0.03%
2020/08/20	7	19.19	3	18.85	18.65	4	3,028	0.13%
2020/08/19	28	20.75	13	21.08	20.70	15	2,986	0.50%
2020/08/18	2	20.65	11	20.29	21.15	-9	2,624	-0.34%
2020/08/17	10	19.24	6	19.29	19.25	4	2,445	0.16%
2020/08/14	3	18.45	10	19.12	19.10	-7	2,428	-0.29%
2020/08/13	4	18.98	4	19.25	18.80	0	2,389	0.00%
2020/08/12	5	18.77	21	18.45	19.20	-16	2,342	-0.68%
2020/08/11	18	18.98	0	0.00	18.40	18	2,284	0.79%
2020/08/10	1	18.10	28	18.22	18.55	-27	2,181	-1.24%
2020/08/07	2	17.95	7	18.14	18.30	-5	2,169	-0.23%
2020/08/06	9	18.26	5	18.18	17.85	4	2,173	0.18%
2020/08/05	11	18.59	10	18.59	18.60	1	2,165	0.05%
2020/08/04	3	17.80	0	0.00	18.35	3	2,099	0.14%
2020/07/31	2	17.30	3	17.40	17.40	-1	2,099	-0.05%
2020/07/29	0	0.00	4	17.25	17.20	-4	2,157	-0.19%
2020/07/28	0	0.00	4	16.90	16.90	-4	2,245	-0.18%
2020/07/27	5	17.90	0	0.00	17.40	5	2,321	0.22%
2020/07/24	1	18.80	3	18.45	17.85	-2	2,338	-0.09%
2020/07/23	0	0.00	4	18.85	18.70	-4	2,335	-0.17%
2020/07/22	4	18.95	0	0.00	19.00	4	2,319	0.17%
2020/07/21	44	19.24	36	19.24	19.30	8	2,253	0.36%
2020/07/20	2	17.10	6	17.78	18.70	-4	1,918	-0.21%
2020/07/17	4	18.15	0	0.00	17.50	4	1,886	0.21%
2020/07/16	3	17.95	10	18.15	18.05	-7	1,881	-0.37%
2020/07/15	6	18.30	1	18.00	17.90	5	1,847	0.27%
2020/07/14	13	19.00	10	18.92	18.05	3	1,850	0.16%
2020/07/13	5	18.48	9	18.51	18.35	-4	1,729	-0.23%
2020/07/09	4	18.23	2	18.75	18.00	2	1,714	0.12%
2020/07/08	26	19.14	13	19.32	19.10	13	1,666	0.78%
2020/07/07	0	0.00	10	18.39	18.55	-10	1,508	-0.66%
2020/07/06	4	18.06	1	17.95	17.85	3	1,452	0.21%
2020/07/03	0	0.00	6	17.67	17.70	-6	1,444	-0.42%
2020/07/02	0	0.00	3	17.65	17.50	-3	1,438	-0.21%
2020/06/30	4	16.99	0	0.00	17.00	4	1,418	0.28%
2020/06/29	1	16.80	1	17.10	16.95	0	1,417	0.00%
2020/06/23	0	0.00	6	17.20	17.20	-6	1,426	-0.42%
2020/06/17	3	17.55	4	17.45	17.25	-1	1,432	-0.07%
2020/06/16	8	17.79	9	17.94	17.60	-1	1,434	-0.07%
2020/06/12	4	16.55	1	16.40	16.65	3	1,355	0.22%
2020/06/10	0	0.00	3	17.85	17.80	-3	1,352	-0.22%
2020/06/09	3	17.65	0	0.00	17.65	3	1,367	0.22%
2020/06/08	5	18.15	1	18.55	17.95	4	1,367	0.29%
2020/06/05	15	18.64	24	18.95	18.20	-9	1,342	-0.67%
2020/06/04	0	0.00	1	17.65	17.65	-1	1,217	-0.08%
2020/06/03	1	17.45	0	0.00	17.55	1	1,224	0.08%
2020/06/02	3	17.62	5	17.74	17.40	-2	1,220	-0.16%
2020/05/29	0	0.00	1	17.40	17.40	-1	1,188	-0.08%
2020/05/27	2	17.95	0	0.00	17.50	2	1,233	0.16%
2020/05/26	3	17.65	5	17.87	17.90	-2	1,272	-0.16%
2020/05/22	2	17.15	0	0.00	17.15	2	1,270	0.16%
2020/05/21	0	0.00	2	17.65	17.70	-2	1,289	-0.16%
2020/05/14	6	17.43	2	18.15	17.05	4	1,524	0.26%
2020/05/12	1	17.30	0	0.00	17.80	1	1,566	0.06%
2020/05/08	9	17.39	0	0.00	17.00	9	1,725	0.52%
2020/05/07	2	17.80	2	18.10	17.70	0	1,863	0.00%
2020/05/05	2	17.95	0	0.00	18.05	2	1,949	0.10%
2020/05/04	3	17.63	3	18.22	18.40	0	2,071	0.00%
2020/04/30	6	17.91	1	17.90	18.20	5	2,029	0.25%
2020/04/28	2	15.35	0	0.00	15.05	2	1,931	0.10%
2020/04/16	2	14.50	2	14.60	14.50	0	1,939	0.00%
2020/04/10	0	0.00	14	13.23	13.25	-14	2,001	-0.70%
2020/04/09	14	13.65	0	0.00	13.15	14	2,064	0.68%
2020/04/08	0	0.00	1	13.15	13.45	-1	2,145	-0.05%
2020/03/31	3	12.70	3	12.55	12.30	0	2,224	0.00%
2020/03/26	0	0.00	1	12.15	12.40	-1	2,266	-0.04%
2020/03/25	1	12.05	0	0.00	11.90	1	2,260	0.04%
2020/03/16	0	0.00	1	13.10	13.05	-1	2,170	-0.05%
2020/03/10	4	15.91	4	15.79	16.20	0	2,083	0.00%
2020/03/03	1	18.15	1	18.30	17.90	0	2,015	0.00%
2020/03/02	5	17.44	5	17.60	17.70	0	1,996	0.00%
2020/02/27	1	18.75	1	18.50	17.35	0	1,960	0.00%
2020/02/26	1	19.00	1	18.80	18.80	0	1,906	0.00%
2020/02/21	6	19.75	50	19.42	19.55	-44	1,839	-2.39%
2020/02/20	1	19.70	6	20.19	19.70	-5	1,812	-0.28%
2020/02/19	56	19.48	9	19.43	19.45	47	1,702	2.76%
2020/02/18	1	18.85	7	19.01	18.70	-6	1,619	-0.37%
2020/02/17	3	19.00	0	0.00	18.60	3	1,582	0.19%
2020/02/13	5	19.59	1	19.05	19.00	4	1,531	0.26%
2020/02/12	12	19.80	57	19.71	19.70	-45	1,487	-3.02%
2020/02/11	4	19.45	8	19.67	19.85	-4	1,418	-0.28%
2020/02/10	3	18.97	8	19.43	18.80	-5	1,343	-0.37%
2020/02/07	4	18.70	4	18.64	18.50	0	1,185	0.00%
2020/02/06	22	19.32	14	19.08	19.10	8	1,151	0.70%
2020/02/05	3	19.28	3	18.82	19.35	0	1,052	0.00%
2020/02/04	13	18.16	2	18.00	17.60	11	886	1.24%
2020/02/03	0	0.00	2	16.60	16.85	-2	843	-0.24%
2020/01/31	0	0.00	1	16.25	16.30	-1	833	-0.12%
2020/01/30	1	15.50	0	0.00	15.45	1	819	0.12%
2020/01/15	0	0.00	30	17.65	17.65	-30	777	-3.86%
2020/01/14	1	17.80	1	17.90	17.65	0	774	0.00%
2020/01/13	1	17.15	0	0.00	17.30	1	743	0.13%
2020/01/10	0	0.00	1	17.20	17.25	-1	733	-0.14%
2020/01/09	3	17.77	2	17.75	17.25	1	725	0.14%
2020/01/08	0	0.00	1	17.45	17.50	-1	703	-0.14%
2020/01/07	0	0.00	4	17.53	17.30	-4	679	-0.59%
2020/01/06	9	18.25	53	18.10	18.00	-44	644	-6.83%
2020/01/03	8	17.70	9	18.06	18.15	-1	563	-0.18%
2020/01/02	50	17.45	49	17.31	17.75	1	496	0.20%
2019/12/31	48	17.04	3	17.10	16.80	45	406	11.08%
2019/12/30	1	16.50	1	16.65	16.60	0	358	0.00%
2019/12/27	0	0.00	50	16.68	16.45	-50	343	-14.54%
2019/12/26	13	16.97	11	16.62	16.80	2	332	0.60%
2019/12/25	52	16.85	6	16.53	16.80	46	303	15.15%
2019/12/13	0	0.00	21	15.40	15.40	-21	334	-6.28%
2019/12/12	0	0.00	4	15.66	15.65	-4	370	-1.08%
2019/12/05	0	0.00	1	15.60	15.60	-1	390	-0.26%
2019/12/03	2	15.30	0	0.00	15.35	2	394	0.51%
2019/12/02	2	15.35	1	15.50	15.35	1	394	0.25%
2019/11/28	10	15.80	0	0.00	15.75	10	393	2.54%
2019/11/26	20	15.65	0	0.00	15.60	20	390	5.13%
2019/11/20	0	0.00	8	15.66	15.80	-8	390	-2.05%
2019/11/19	0	0.00	2	15.85	15.75	-2	392	-0.51%
2019/11/18	0	0.00	5	15.80	15.90	-5	397	-1.26%
2019/11/14	5	15.55	5	15.61	15.60	0	406	0.00%
2019/11/12	2	15.60	4	15.80	15.65	-2	404	-0.49%
2019/11/11	7	15.90	13	15.65	15.65	-6	405	-1.48%
2019/11/08	0	0.00	2	16.35	16.35	-2	397	-0.50%
2019/11/07	44	16.23	12	16.33	16.20	32	394	8.11%
2019/10/31	4	15.70	4	16.05	15.70	0	364	0.00%
2019/10/30	50	15.79	0	0.00	15.85	50	355	14.05%
2019/10/22	6	15.60	0	0.00	15.65	6	384	1.56%
2019/10/09	2	15.35	0	0.00	15.35	2	376	0.53%
2019/09/27	0	0.00	2	16.43	16.45	-2	378	-0.53%
2019/09/25	0	0.00	4	16.60	16.60	-4	375	-1.07%
2019/09/24	4	16.95	2	16.70	16.60	2	373	0.54%
2019/09/20	0	0.00	7	16.35	16.35	-7	354	-1.98%
2019/09/19	5	16.60	0	0.00	16.70	5	344	1.45%
2019/09/18	7	16.74	11	16.67	17.00	-4	326	-1.22%
2019/09/17	2	16.40	2	16.70	16.40	0	280	0.00%
2019/08/27	0	0.00	1	15.20	15.30	-1	237	-0.42%
2019/08/26	1	15.05	0	0.00	15.05	1	240	0.42%
2019/08/22	0	0.00	7	15.70	15.60	-7	239	-2.92%
2019/08/20	2	15.40	0	0.00	15.40	2	231	0.86%
2019/08/19	11	15.26	1	15.35	15.20	10	229	4.36%
2019/08/16	2	14.70	0	0.00	14.80	2	228	0.87%
2019/08/14	0	0.00	2	15.00	14.80	-2	231	-0.86%
2019/08/07	0	0.00	1	15.00	15.05	-1	231	-0.43%
2019/08/06	1	14.75	0	0.00	14.80	1	233	0.43%
2019/08/01	1	15.60	0	0.00	15.45	1	234	0.43%
2019/07/29	0	0.00	2	16.05	16.25	-2	231	-0.86%
2019/07/26	1	15.65	0	0.00	15.65	1	212	0.47%
2019/07/25	0	0.00	1	15.40	15.55	-1	206	-0.49%
2019/07/22	1	14.90	1	15.05	15.00	0	217	0.00%
2019/07/15	2	15.20	2	15.33	15.35	0	233	0.00%
2019/07/11	2	15.00	4	15.18	15.15	-2	250	-0.80%
2019/07/05	1	14.95	1	15.10	14.85	0	259	0.00%
2019/06/17	0	0.00	56	14.82	14.90	-56	297	-18.84%
2019/06/14	56	14.91	0	0.00	14.75	56	297	18.85%
2019/06/03	1	13.85	1	13.80	13.80	0	329	0.00%
2019/05/24	3	14.07	0	0.00	14.05	3	540	0.55%
2019/05/22	0	0.00	6	14.55	14.65	-6	611	-0.98%
2019/05/09	0	0.00	5	15.42	15.65	-5	736	-0.68%
2019/05/06	1	16.05	0	0.00	15.85	1	741	0.13%
2019/05/03	1	16.55	0	0.00	16.60	1	737	0.14%
2019/04/24	7	17.70	0	0.00	17.70	7	732	0.96%
2019/04/23	2	17.80	0	0.00	17.80	2	736	0.27%
2019/04/22	5	18.08	3	18.20	18.10	2	745	0.27%
2019/04/18	1	18.15	0	0.00	17.80	1	833	0.12%
2019/04/17	6	17.94	4	18.21	18.30	2	838	0.24%
2019/04/16	3	17.78	0	0.00	17.85	3	834	0.36%
2019/04/15	2	17.75	0	0.00	17.90	2	849	0.24%
2019/04/12	1	17.90	0	0.00	17.70	1	869	0.12%
2019/04/11	2	18.03	2	18.25	17.95	0	894	0.00%
2019/04/09	3	18.00	5	18.14	18.20	-2	901	-0.22%
2019/04/08	4	17.75	0	0.00	17.80	4	906	0.44%
2019/04/02	1	17.65	1	17.80	17.80	0	993	0.00%
2019/03/28	2	17.75	0	0.00	17.75	2	1,039	0.19%
2019/03/27	1	18.10	0	0.00	18.00	1	1,048	0.10%
2019/03/25	0	0.00	1	17.75	17.85	-1	1,068	-0.09%
2019/03/22	0	18.40	0	0.00	18.40	0	1,063	0.00%
2019/03/21	1	18.40	2	18.45	18.40	-1	1,072	-0.09%
2019/03/20	5	18.21	1	18.40	18.35	4	1,115	0.36%
2019/03/19	1	18.35	0	0.00	18.35	1	1,125	0.09%
2019/03/13	2	18.65	0	0.00	18.30	2	1,256	0.16%
2019/03/11	1	18.35	1	18.55	18.40	0	1,377	0.00%
2019/03/08	1	18.20	0	0.00	18.30	1	1,414	0.07%
2019/03/06	1	19.00	0	0.00	19.00	1	1,420	0.07%
2019/03/05	2	19.15	6	19.20	19.10	-4	1,430	-0.28%
2019/03/04	1	19.15	0	0.00	19.10	1	1,439	0.07%
2019/02/27	10	19.89	10	20.09	19.30	0	1,452	0.00%
2019/02/26	0	0.00	5	19.02	19.25	-5	1,396	-0.36%
2019/02/25	7	19.01	2	18.75	18.75	5	1,378	0.36%
2019/02/22	3	18.75	3	19.05	18.90	0	1,445	0.00%
2019/02/21	0	0.00	4	18.80	18.80	-4	1,391	-0.29%
2019/02/20	0	0.00	1	18.55	18.45	-1	1,403	-0.07%
2019/02/18	0	0.00	1	18.35	18.35	-1	1,442	-0.07%
2019/02/15	3	18.80	0	0.00	18.20	3	1,442	0.21%
2019/02/14	18	19.02	0	0.00	18.75	18	1,437	1.25%
2019/02/13	0	0.00	7	18.99	19.15	-7	1,376	-0.51%
2019/02/12	0	0.00	1	18.05	18.25	-1	1,346	-0.07%
2019/02/11	1	17.85	0	0.00	17.85	1	1,352	0.07%
2019/01/30	1	17.70	1	17.85	17.70	0	1,354	0.00%
2019/01/23	1	18.05	2	18.05	18.00	-1	1,376	-0.07%
2019/01/22	1	17.90	0	0.00	17.85	1	1,377	0.07%
2019/01/17	1	18.30	0	0.00	18.05	1	1,385	0.07%
2019/01/15	1	18.20	1	18.35	18.20	0	1,389	0.00%
2019/01/11	5	19.04	2	18.88	18.60	3	1,387	0.22%
2019/01/10	5	17.76	6	17.97	18.45	-1	1,309	-0.08%
2019/01/07	0	0.00	1	17.55	17.50	-1	1,279	-0.08%
2019/01/04	1	17.15	0	0.00	17.05	1	1,269	0.08%
2018/12/27	1	18.10	0	0.00	17.95	1	1,269	0.08%
2018/12/26	4	18.38	4	18.04	17.75	0	1,259	0.00%
2018/12/25	3	18.70	1	18.45	18.30	2	1,235	0.16%
2018/12/24	3	17.55	3	17.60	18.45	0	1,170	0.00%
2018/12/22	2	17.45	3	17.17	17.15	-1	1,141	-0.09%
2018/12/21	0	0.00	1	16.55	16.80	-1	1,128	-0.09%
2018/12/20	1	16.60	0	0.00	16.60	1	1,120	0.09%
2018/12/19	0	0.00	1	17.35	17.10	-1	1,112	-0.09%
2018/12/18	1	17.15	11	17.70	17.15	-10	1,106	-0.90%
2018/12/17	1	18.15	0	0.00	18.00	1	1,093	0.09%
2018/12/14	1	18.55	0	0.00	18.25	1	1,093	0.09%
2018/12/13	0	0.00	2	19.35	18.65	-2	1,082	-0.18%
2018/12/12	2	18.80	2	18.65	18.70	0	1,041	0.00%
2018/12/11	5	18.90	2	18.95	18.75	3	1,026	0.29%
2018/12/07	1	17.20	1	17.60	17.70	0	940	0.00%
2018/12/06	4	18.50	0	0.00	17.40	4	929	0.43%
2018/12/05	4	18.00	5	18.55	19.00	-1	879	-0.11%
2018/12/03	2	17.95	4	18.16	18.50	-2	773	-0.26%
2018/11/30	1	17.30	0	0.00	17.15	1	735	0.14%
2018/11/29	3	17.33	4	17.35	17.15	-1	727	-0.14%
2018/11/28	5	17.24	53	17.20	17.15	-48	716	-6.70%
2018/11/27	1	17.50	0	0.00	17.40	1	707	0.14%
2018/11/26	2	17.35	1	17.30	17.40	1	694	0.14%
2018/11/23	51	17.19	1	16.85	17.35	50	665	7.52%
2018/11/22	4	16.85	5	16.72	16.60	-1	584	-0.17%
2018/11/21	6	16.84	6	16.88	16.90	0	567	0.00%
2018/11/20	3	16.45	3	16.45	16.60	0	496	0.00%
2018/11/19	14	16.36	3	16.30	16.45	11	485	2.27%
2018/11/13	1	14.30	2	14.40	14.45	-1	412	-0.24%
2018/11/12	0	0.00	1	15.10	14.65	-1	408	-0.24%
2018/11/09	1	14.75	0	0.00	14.55	1	407	0.25%
2018/11/07	3	14.30	3	14.48	14.55	0	406	0.00%
2018/11/01	1	14.40	1	14.55	14.75	0	456	0.00%
2018/10/31	0	0.00	1	13.75	14.00	-1	451	-0.22%
2018/10/29	1	13.45	0	0.00	13.45	1	457	0.22%
2018/10/25	2	14.20	0	0.00	13.95	2	464	0.43%
2018/10/22	2	15.10	2	15.33	16.10	0	475	0.00%
2018/10/17	0	0.00	2	15.55	15.55	-2	527	-0.38%
2018/10/12	2	14.75	0	0.00	15.00	2	553	0.36%
2018/10/11	0	0.00	26	14.87	14.85	-26	562	-4.62%
2018/10/09	2	16.70	0	0.00	16.45	2	560	0.36%
2018/10/08	3	16.45	3	16.87	16.35	0	604	0.00%
2018/10/03	0	0.00	1	18.90	19.00	-1	823	-0.12%
2018/10/02	0	0.00	1	19.20	19.05	-1	829	-0.12%
2018/10/01	5	19.04	1	19.25	19.10	4	839	0.48%
2018/09/18	1	19.00	10	19.00	19.00	-9	1,066	-0.84%
2018/09/14	1	19.30	1	19.65	19.60	0	1,107	0.00%
2018/09/03	0	0.00	47	20.56	20.40	-47	2,131	-2.21%
2018/08/27	1	20.50	0	0.00	20.75	1	2,412	0.04%
2018/08/23	0	0.00	2	20.25	20.35	-2	2,436	-0.08%
2018/08/16	0	0.00	10	20.25	20.35	-10	2,585	-0.39%
2018/08/15	1	20.40	1	20.20	20.20	0	2,588	0.00%
2018/08/14	3	20.22	1	20.00	20.55	2	2,599	0.08%
2018/08/10	30	21.84	0	0.00	21.65	30	2,564	1.17%
2018/08/09	0	0.00	2	22.55	22.20	-2	2,556	-0.08%
2018/08/03	2	23.03	3	22.95	22.85	-1	2,611	-0.04%
2018/07/26	1	23.00	10	23.25	22.95	-9	2,660	-0.34%
2018/07/25	11	23.44	11	23.14	23.30	0	2,644	0.00%
2018/07/24	10	22.95	0	0.00	22.80	10	2,612	0.38%
2018/07/23	0	0.00	4	22.65	22.80	-4	2,611	-0.15%
2018/07/19	5	23.29	0	0.00	23.40	5	2,622	0.19%
2018/07/18	1	24.10	0	0.00	23.50	1	2,671	0.04%
2018/07/16	1	24.40	0	0.00	24.40	1	2,658	0.04%
2018/07/13	15	24.38	0	0.00	25.40	15	2,611	0.57%
2018/07/12	2	23.68	1	23.95	23.95	1	2,461	0.04%
2018/07/09	5	22.82	2	23.05	22.70	3	2,417	0.12%
2018/07/06	1	22.40	8	22.70	22.80	-7	2,416	-0.29%
2018/07/04	0	0.00	2	24.55	24.15	-2	2,398	-0.08%
2018/07/03	4	25.61	4	25.89	24.50	0	2,392	0.00%
2018/07/02	2	25.45	0	0.00	24.70	2	2,327	0.09%
2018/06/29	0	0.00	1	24.55	24.25	-1	2,296	-0.04%
2018/06/28	0	0.00	1	24.20	24.15	-1	2,342	-0.04%
2018/06/27	1	24.80	3	24.53	24.80	-2	2,361	-0.08%
2018/06/26	0	0.00	2	23.93	24.80	-2	2,336	-0.09%
2018/06/25	2	24.08	2	24.03	23.80	0	2,321	0.00%
2018/06/21	3	25.15	2	24.95	24.90	1	2,327	0.04%
2018/06/20	2	25.30	1	25.15	24.50	1	2,319	0.04%
2018/06/19	7	26.43	4	25.71	25.30	3	2,297	0.13%
2018/06/15	16	27.60	11	27.94	27.00	5	2,283	0.22%
2018/06/14	9	28.01	2	28.35	27.20	7	2,265	0.31%
2018/06/13	20	29.48	9	29.35	27.85	11	2,215	0.50%
2018/06/12	72	28.90	71	28.89	29.50	1	2,090	0.05%
2018/06/11	77	28.06	38	28.12	27.50	39	1,835	2.12%
2018/06/08	25	26.48	64	27.18	27.35	-39	1,631	-2.39%
2018/06/07	58	24.95	11	24.89	24.90	47	1,526	3.08%
2018/06/06	0	0.00	4	23.60	23.55	-4	1,485	-0.27%
2018/06/05	7	23.39	1	23.70	23.35	6	1,704	0.35%
2018/06/04	1	23.35	0	0.00	23.35	1	1,727	0.06%
2018/05/31	10	23.35	20	23.68	23.50	-10	1,812	-0.55%
2018/05/30	14	22.70	14	22.89	22.90	0	1,795	0.00%
2018/05/29	10	23.45	10	23.65	23.10	0	1,795	0.00%
2018/05/28	0	0.00	2	23.35	23.45	-2	1,796	-0.11%
2018/05/25	32	24.44	22	23.83	23.65	10	1,795	0.56%
2018/05/24	2	23.55	11	23.50	23.45	-9	1,776	-0.51%
2018/05/22	11	22.63	0	0.00	22.25	11	1,763	0.62%
2018/05/21	0	0.00	1	22.55	22.35	-1	1,767	-0.06%
2018/05/16	1	22.10	0	0.00	22.05	1	1,887	0.05%
2018/05/15	0	0.00	76	22.35	22.05	-76	1,903	-3.99%
2018/05/14	14	22.39	11	22.68	22.80	3	1,928	0.16%
2018/05/10	50	22.50	1	22.30	22.30	49	1,953	2.51%
2018/05/08	1	21.55	0	0.00	21.30	1	1,930	0.05%
2018/05/07	1	20.35	1	20.50	21.60	0	1,943	0.00%
2018/05/02	1	20.55	1	20.70	20.60	0	2,105	0.00%
2018/04/25	0	0.00	1	20.40	20.60	-1	2,089	-0.05%
2018/04/24	22	20.20	2	20.55	20.20	20	2,084	0.96%
2018/04/18	53	23.38	0	0.00	23.30	53	2,036	2.60%
2018/04/17	0	0.00	1	23.80	23.75	-1	2,032	-0.05%
2018/04/13	0	0.00	1	23.60	23.35	-1	2,067	-0.05%
2018/04/12	1	23.40	18	23.25	23.20	-17	2,081	-0.82%
2018/04/02	2	24.08	0	0.00	23.80	2	2,099	0.10%
2018/03/31	6	24.83	0	0.00	24.30	6	2,112	0.28%
2018/03/30	0	0.00	1	24.40	24.60	-1	2,073	-0.05%
2018/03/28	2	23.98	1	24.05	23.70	1	2,051	0.05%
2018/03/27	19	24.38	1	24.20	24.40	18	2,053	0.88%
2018/03/26	0	0.00	1	23.20	23.45	-1	2,045	-0.05%
2018/03/22	0	0.00	1	24.30	23.70	-1	2,039	-0.05%
2018/03/21	1	24.25	3	24.53	24.45	-2	2,034	-0.10%
2018/03/20	2	23.90	4	23.64	23.55	-2	2,007	-0.10%
2018/03/19	1	24.55	0	0.00	24.20	1	2,029	0.05%
2018/03/16	0	0.00	1	24.90	24.55	-1	2,030	-0.05%
2018/03/15	5	25.17	2	25.15	25.15	3	2,021	0.15%
2018/03/14	6	25.82	5	25.97	25.50	1	2,026	0.05%
2018/03/13	1	24.60	1	24.60	24.85	0	1,925	0.00%
2018/03/12	2	24.35	4	24.39	24.65	-2	1,932	-0.10%
2018/03/09	5	25.05	9	25.08	25.00	-4	1,901	-0.21%
2018/03/08	1	23.85	0	0.00	23.85	1	1,687	0.06%
2018/03/07	1	22.15	1	21.75	21.70	0	1,676	0.00%
2018/03/06	8	22.20	19	21.84	22.15	-11	1,717	-0.64%
2018/03/05	2	21.50	0	0.00	21.20	2	1,689	0.12%
2018/03/02	7	21.21	52	21.20	21.20	-45	1,731	-2.60%
2018/02/27	5	21.45	0	0.00	21.30	5	1,809	0.28%
2018/02/26	7	21.83	9	22.12	21.55	-2	1,850	-0.11%
2018/02/23	54	21.58	2	21.20	21.50	52	1,892	2.75%
2018/02/22	5	20.25	5	20.70	20.40	0	2,041	0.00%
2018/02/21	0	0.00	1	19.80	20.10	-1	2,161	-0.05%
2018/02/12	1	18.70	1	18.95	19.00	0	2,518	0.00%
2018/02/09	4	18.63	3	18.92	18.65	1	2,805	0.04%
2018/02/08	0	0.00	4	20.85	20.65	-4	2,810	-0.14%
2018/02/07	3	21.60	2	21.60	21.30	1	2,796	0.04%
2018/02/06	3	21.33	10	21.10	21.00	-7	2,803	-0.25%
2018/02/02	0	0.00	2	24.53	23.70	-2	2,854	-0.07%
2018/02/01	1	23.00	3	23.75	23.95	-2	2,890	-0.07%
2018/01/31	3	22.80	1	22.90	23.10	2	2,968	0.07%
2018/01/30	1	23.80	0	0.00	23.10	1	3,051	0.03%
2018/01/29	1	24.25	0	0.00	23.80	1	3,293	0.03%
2018/01/26	4	23.43	11	24.20	24.55	-7	3,259	-0.21%
2018/01/25	0	0.00	1	22.50	22.35	-1	3,209	-0.03%
2018/01/24	1	22.30	0	0.00	22.20	1	3,306	0.03%
2018/01/23	1	22.30	0	0.00	22.10	1	3,364	0.03%
2018/01/18	1	22.55	0	0.00	22.50	1	3,871	0.03%
2018/01/17	0	0.00	1	22.70	22.45	-1	4,017	-0.02%
2018/01/16	0	0.00	1	22.60	22.90	-1	4,281	-0.02%
2018/01/15	1	22.25	1	22.45	22.40	0	4,364	0.00%
2018/01/12	1	22.40	0	0.00	22.20	1	4,590	0.02%
2018/01/10	2	22.45	2	22.15	22.50	0	4,988	0.00%
2018/01/09	2	22.63	1	22.10	22.05	1	5,172	0.02%
2018/01/08	1	23.45	0	0.00	23.20	1	5,521	0.02%
2018/01/05	2	24.30	2	24.53	24.15	0	5,895	0.00%
2018/01/04	6	24.25	4	24.33	24.25	2	6,084	0.03%
2018/01/03	0	0.00	1	24.15	24.10	-1	6,109	-0.02%
2018/01/02	1	23.10	1	23.35	23.70	0	6,114	0.00%