合勤控 (3704)-元大-高雄券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
38.75
漲跌
▲0.05
漲幅
+0.13%
成交量
938張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合勤控 (3704)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/11/21	1	38.95	1	38.55	38.70	0	2,348	0.00%
2024/11/20	0	0.00	1	39.75	39.55	-1	2,323	-0.04%
2024/11/19	7	38.04	8	39.71	40.25	-1	2,300	-0.04%
2024/11/15	0	0.00	5	42.48	42.95	-5	2,116	-0.24%
2024/11/14	0	0.00	2	41.15	40.60	-2	2,024	-0.10%
2024/11/11	2	42.43	5	41.97	41.95	-3	1,963	-0.15%
2024/11/08	2	40.35	1	41.20	40.35	1	1,916	0.05%
2024/11/07	1	42.60	1	41.90	42.15	0	1,870	0.00%
2024/11/05	9	42.44	8	41.30	42.15	1	1,831	0.05%
2024/11/04	1	42.65	0	0.00	41.55	1	1,829	0.05%
2024/11/01	0	0.00	1	42.80	42.70	-1	1,822	-0.05%
2024/10/30	5	41.99	9	43.49	41.90	-4	1,753	-0.23%
2024/10/29	0	0.00	6.1	40.44	41.75	-6.1	1,506	-0.40%
2024/10/28	1	40.80	21.5	41.09	40.00	-20.5	1,428	-1.43%
2024/10/25	2	38.90	4.5	40.10	40.80	-2.5	1,313	-0.19%
2024/10/24	4	39.11	0.5	39.20	38.60	3.5	1,229	0.28%
2024/10/23	4	39.28	12	38.73	39.60	-8	1,161	-0.69%
2024/10/21	0	0.00	0	35.65	35.75	0	1,128	0.00%
2024/10/11	0	0.00	2	35.60	35.90	-2	1,156	-0.17%
2024/09/25	0	0.00	4	38.40	38.20	-4	1,213	-0.33%
2024/09/19	0	0.00	1	37.80	38.05	-1	1,211	-0.08%
2024/09/18	1	37.05	11	37.90	37.05	-10	1,215	-0.82%
2024/09/16	11	37.84	1	37.80	37.65	10	1,219	0.82%
2024/09/11	1	35.35	0	0.00	34.80	1	1,212	0.08%
2024/09/05	6	38.20	0	0.00	37.20	6	1,205	0.50%
2024/09/03	3	39.70	0	0.00	39.25	3	1,186	0.25%
2024/09/02	1	38.40	8	38.85	39.25	-7	1,128	-0.62%
2024/08/29	1	37.10	0	0.00	37.20	1	1,108	0.09%
2024/08/22	0.2	35.90	0	0.00	35.90	0.2	1,190	0.01%
2024/08/14	0.1	34.10	0	0.00	34.20	0.1	1,487	0.01%
2024/08/13	0.2	33.90	0	0.00	34.20	0.2	1,530	0.01%
2024/07/30	0	0.00	5	35.35	36.50	-5	1,647	-0.30%
2024/07/29	0.1	36.53	0	0.00	36.00	0.1	1,652	0.01%
2024/07/22	0.1	37.25	0	0.00	37.15	0.1	1,687	0.01%
2024/07/19	1.1	39.70	0	0.00	39.05	1.1	1,665	0.06%
2024/07/18	0	0.00	1	40.55	40.05	-1	1,658	-0.06%
2024/07/17	2	40.80	0	0.00	40.35	2	1,636	0.12%
2024/07/10	0	0.00	1	40.00	40.00	-1	1,746	-0.06%
2024/07/04	0	0.00	1	41.25	41.20	-1	1,863	-0.05%
2024/07/03	0	0.00	0.1	41.40	41.35	-0.1	1,871	0.00%
2024/07/02	1	40.05	0	0.00	40.60	1	1,897	0.05%
2024/06/21	0.1	40.20	0	0.00	40.45	0.1	2,711	0.00%
2024/06/20	0	0.00	2	40.55	40.45	-2	2,855	-0.07%
2024/06/18	0	40.10	0	0.00	40.20	0	3,474	0.00%
2024/06/17	0	0.00	2	40.60	40.45	-2	3,631	-0.06%
2024/06/11	0	0.00	0	40.40	39.70	0	3,910	0.00%
2024/06/06	0	0.00	2	40.30	40.20	-2	4,033	-0.05%
2024/06/05	2	40.93	0.1	41.30	40.60	1.9	4,028	0.05%
2024/05/29	0	0.00	1	42.50	42.15	-1	4,103	-0.02%
2024/05/28	0	0.00	1	41.80	41.95	-1	4,077	-0.02%
2024/05/24	2	41.35	0	0.00	41.45	2	4,100	0.05%
2024/05/23	1	42.35	1	42.60	41.90	0	4,078	0.00%
2024/05/22	0	0.00	5	42.69	42.75	-5	4,049	-0.12%
2024/05/16	0	0.00	2	40.50	40.35	-2	3,964	-0.05%
2024/05/09	7	39.57	0	0.00	39.10	7	4,131	0.17%
2024/05/08	4	39.63	2	39.73	39.85	2	4,135	0.05%
2024/05/07	1.4	39.43	0	0.00	39.70	1.4	4,123	0.03%
2024/05/06	4	40.78	0	0.00	40.60	4	4,068	0.10%
2024/04/29	0	0.00	1.2	41.24	41.45	-1.2	4,059	-0.03%
2024/04/25	0.2	41.45	0	0.00	40.85	0.2	4,048	0.00%
2024/04/23	0.1	41.60	0	0.00	41.70	0.1	4,040	0.00%
2024/04/18	0.2	42.50	0	0.00	42.30	0.2	4,017	0.00%
2024/04/17	1.1	43.02	3	43.65	43.25	-1.9	3,999	-0.05%
2024/04/16	2	44.25	2	44.28	43.30	0	3,978	0.00%
2024/04/15	7	45.36	1	45.50	45.00	6	3,975	0.15%
2024/04/12	1.1	46.04	0	0.00	46.05	1.1	3,967	0.03%
2024/04/11	0.1	46.25	0	0.00	45.80	0.1	3,955	0.00%
2024/04/10	1	47.00	6	46.98	46.60	-5	3,956	-0.13%
2024/04/09	1	47.30	5	47.24	47.15	-4	3,942	-0.10%
2024/04/08	2.1	47.75	0	0.00	47.60	2.1	3,932	0.05%
2024/04/03	0	0.00	3	46.28	47.60	-3	3,890	-0.08%
2024/04/02	1	47.00	8	46.93	46.70	-7	3,867	-0.18%
2024/04/01	13	47.23	3	47.45	47.00	10	3,867	0.26%
2024/03/29	3	47.27	5	47.60	46.65	-2	3,756	-0.05%
2024/03/28	11	49.67	15	49.69	48.00	-4	3,645	-0.11%
2024/03/27	5.1	46.85	6	49.17	49.35	-0.9	3,444	-0.03%
2024/03/26	8	46.61	2	47.05	46.05	6	3,353	0.18%
2024/03/25	5	48.18	7	48.19	47.60	-2	3,316	-0.06%
2024/03/22	8	50.71	9	51.00	49.70	-1	3,287	-0.03%
2024/03/21	13	50.66	14	50.51	50.10	-1	3,078	-0.03%
2024/03/20	10	48.98	11	48.51	48.05	-1	2,792	-0.04%
2024/03/19	7	47.32	0	0.00	47.45	7	2,750	0.25%
2024/03/14	3	47.80	2	48.48	47.70	1	2,908	0.03%
2024/03/13	1	47.70	9	47.87	48.00	-8	2,830	-0.28%
2024/03/12	1	46.85	2	46.05	46.70	-1	2,769	-0.04%
2024/03/08	4	44.53	1	44.35	44.45	3	2,836	0.11%
2024/03/07	2	44.85	3	44.83	44.80	-1	2,953	-0.03%
2024/03/06	1	45.50	0	0.00	45.45	1	3,252	0.03%
2024/03/01	1	45.45	1	45.50	45.60	0	3,674	0.00%
2024/02/29	1	44.95	0	0.00	45.00	1	3,766	0.03%
2024/02/27	1	45.20	2	45.60	45.10	-1	3,904	-0.03%
2024/02/23	2	46.15	0	0.00	46.05	2	3,947	0.05%
2024/02/21	1	46.50	0	0.00	46.50	1	4,000	0.02%
2024/02/20	1	46.15	0	0.00	46.10	1	3,986	0.03%
2024/02/19	2	46.60	2	46.85	47.00	0	3,987	0.00%
2024/02/16	4	43.53	10	44.06	44.70	-6	3,988	-0.15%
2024/02/15	3	46.25	0	0.00	46.30	3	3,936	0.08%
2024/02/05	4	46.09	0	0.00	46.05	4	3,947	0.10%
2024/02/02	1	46.95	0	0.00	46.65	1	4,004	0.02%
2024/02/01	2	47.10	1	46.75	47.10	1	4,120	0.02%
2024/01/31	2	48.40	0	0.00	47.75	2	4,120	0.05%
2024/01/25	0	0.00	4	49.28	48.65	-4	4,780	-0.08%
2024/01/24	1	49.45	0	0.00	49.25	1	5,089	0.02%
2024/01/23	3	50.07	4	50.00	49.95	-1	5,438	-0.02%
2024/01/22	0	0.00	8	49.53	49.40	-8	5,630	-0.14%
2024/01/19	0	0.00	3	48.75	48.75	-3	5,996	-0.05%
2024/01/18	0	0.00	3.3	48.05	48.10	-3.3	6,275	-0.05%
2024/01/17	4	49.33	2	49.25	48.75	2	6,878	0.03%
2024/01/16	0	0.00	7	48.90	49.10	-7	7,088	-0.10%
2024/01/12	4	48.31	0	0.00	48.00	4	7,356	0.05%
2024/01/11	0	0.00	2	48.63	48.90	-2	7,666	-0.03%
2024/01/10	3	48.18	0	0.00	47.80	3	7,894	0.04%
2024/01/09	0	0.00	6.2	49.04	48.25	-6.2	8,045	-0.08%
2024/01/08	1	49.10	8	49.42	49.00	-7	8,052	-0.09%
2024/01/05	3	49.10	30.1	49.40	49.30	-27.1	8,073	-0.34%
2024/01/04	2	49.20	1	49.15	49.15	1	8,104	0.01%
2024/01/03	0	0.00	10	50.06	49.80	-10	8,103	-0.12%
2024/01/02	3	50.47	7	50.46	50.40	-4	8,119	-0.05%
2023/12/29	0	0.00	11	50.53	50.80	-11	8,197	-0.13%
2023/12/28	1	50.40	2	51.00	50.50	-1	8,219	-0.01%
2023/12/27	5	50.70	0	0.00	50.70	5	8,249	0.06%
2023/12/26	0	0.00	1	50.50	50.80	-1	8,283	-0.01%
2023/12/25	5	50.40	0	0.00	50.30	5	8,371	0.06%
2023/12/22	4	50.73	0	0.00	50.50	4	8,438	0.05%
2023/12/21	21.2	51.04	0	0.00	50.50	21.2	8,439	0.25%
2023/12/20	6.2	52.05	29	52.30	52.00	-22.8	8,398	-0.27%
2023/12/19	14	50.99	8	50.63	50.90	6	8,363	0.07%
2023/12/18	7.3	53.63	14	54.26	52.70	-6.7	8,309	-0.08%
2023/12/15	6	54.30	3	54.03	53.10	3	8,299	0.04%
2023/12/14	5	54.16	3	53.93	54.50	2	8,327	0.02%
2023/12/13	42	54.54	17	54.62	54.50	25	8,395	0.30%
2023/12/12	19	53.47	1	52.70	52.70	18	8,449	0.21%
2023/12/11	3.2	53.32	11	53.31	53.50	-7.8	8,671	-0.09%
2023/12/08	17	51.70	2	52.45	51.80	15	8,948	0.17%
2023/12/07	6	52.25	0	0.00	51.90	6	9,357	0.06%
2023/12/06	4	53.00	1	53.50	52.80	3	9,495	0.03%
2023/12/05	6	52.92	6	52.83	53.50	0	9,723	0.00%
2023/12/04	1	54.40	31	54.06	54.00	-30	10,200	-0.29%
2023/12/01	19	54.69	8	54.61	53.90	11	10,257	0.11%
2023/11/30	13	54.82	26	55.27	56.00	-13	10,021	-0.13%
2023/11/29	4	54.03	11	54.02	54.10	-7	9,771	-0.07%
2023/11/28	9	52.50	11	52.32	52.50	-2	9,621	-0.02%
2023/11/27	33	52.29	6	51.97	51.60	27	9,608	0.28%
2023/11/24	10	51.71	15.6	52.26	52.40	-5.6	9,529	-0.06%
2023/11/22	1	50.70	7	50.69	50.90	-6	9,409	-0.06%
2023/11/21	12.3	50.97	2.2	51.08	50.50	10.1	9,434	0.11%
2023/11/20	2	50.90	3.2	50.75	50.90	-1.2	9,467	-0.01%
2023/11/17	0.2	50.00	1	50.20	49.95	-0.8	9,524	-0.01%
2023/11/16	3	49.27	1	49.50	49.55	2	9,555	0.02%
2023/11/15	4	49.79	1	49.95	49.75	3	9,636	0.03%
2023/11/14	4	50.25	3	50.37	50.40	1	9,847	0.01%
2023/11/13	0	0.00	6	49.35	49.05	-6	9,868	-0.06%
2023/11/10	3	49.27	1	49.60	49.00	2	9,861	0.02%
2023/11/09	14.1	50.47	3	50.78	49.65	11.1	9,814	0.11%
2023/11/08	1.1	51.99	3	52.00	51.90	-1.9	9,719	-0.02%
2023/11/07	13	51.90	12	52.04	51.80	1	9,737	0.01%
2023/11/06	10.3	54.22	4	55.38	53.50	6.3	9,628	0.07%
2023/11/03	4	54.05	29	54.66	54.20	-25	9,586	-0.26%
2023/11/02	13	54.52	10	55.44	54.50	3	9,547	0.03%
2023/11/01	34	54.58	14	54.40	53.60	20	9,320	0.21%
2023/10/31	22	55.15	21	55.53	54.60	1	9,116	0.01%
2023/10/30	20	54.26	23	54.75	54.50	-3	8,906	-0.03%
2023/10/27	18	53.93	23	54.24	54.20	-5	8,926	-0.06%
2023/10/26	129	52.39	111	52.44	53.20	18	8,793	0.20%	大買/大賣/
2023/10/25	26	54.05	45	54.64	53.80	-19	8,600	-0.22%
2023/10/24	9	52.04	17.5	51.91	52.30	-8.5	8,070	-0.11%
2023/10/23	7	50.34	4	50.78	49.70	3	7,970	0.04%
2023/10/20	14	50.99	21.1	51.25	51.10	-7.1	7,969	-0.09%
2023/10/19	8	50.48	23	51.01	51.70	-15	7,973	-0.19%
2023/10/18	8	49.02	4.3	49.53	49.15	3.8	7,759	0.05%
2023/10/17	10.1	48.47	3	48.21	47.80	7	7,642	0.09%
2023/10/16	2	46.35	2	46.68	46.35	0	7,756	0.00%
2023/10/13	3	47.23	0	0.00	46.90	3	8,279	0.04%
2023/10/12	2	47.80	1	47.80	47.70	1	8,758	0.01%
2023/10/11	2.1	49.02	1.2	49.31	48.00	0.9	9,279	0.01%
2023/10/06	2.2	49.43	1	49.35	49.10	1.2	9,802	0.01%
2023/10/05	2	50.45	6.1	49.68	50.10	-4.1	10,094	-0.04%
2023/10/04	1.1	48.36	3	48.82	48.30	-2	10,295	-0.02%
2023/10/03	4.1	49.21	1	50.90	49.00	3.1	10,417	0.03%
2023/10/02	4	50.11	2.1	50.50	50.50	1.9	10,622	0.02%
2023/09/28	1	50.20	19	49.52	50.00	-18	10,858	-0.17%
2023/09/27	15.1	48.94	6	49.31	48.40	9.1	11,149	0.08%
2023/09/26	1.1	51.01	1	50.30	50.10	0.1	11,794	0.00%
2023/09/25	3	50.90	10	50.69	50.70	-7	12,374	-0.06%
2023/09/22	0	50.00	1	49.50	50.40	-1	13,059	-0.01%
2023/09/21	15	49.22	18	49.80	49.20	-3	13,266	-0.02%
2023/09/20	0	0.00	0.4	50.60	50.20	-0.4	13,266	0.00%
2023/09/19	5	51.58	2	51.40	51.00	3	13,223	0.02%
2023/09/18	20	51.72	14	52.26	51.70	6	13,148	0.05%
2023/09/15	21	53.04	7.2	52.74	52.80	13.9	12,973	0.11%
2023/09/14	18	55.23	25	55.06	54.50	-7	12,763	-0.05%
2023/09/13	25	54.57	12	54.75	54.50	13	12,510	0.10%
2023/09/12	13	53.70	39.1	54.77	55.50	-26.1	12,206	-0.21%
2023/09/11	7	52.74	6	51.97	51.80	1	11,812	0.01%
2023/09/08	15	52.15	6	52.33	52.20	9	11,697	0.08%
2023/09/07	34	51.59	40	52.28	52.00	-6	11,481	-0.05%
2023/09/06	5	49.08	21.1	49.30	50.30	-16.1	10,955	-0.15%
2023/09/05	1	48.00	14	48.15	48.15	-13	10,788	-0.12%
2023/09/01	3	46.97	5.1	46.95	46.95	-2.1	10,780	-0.02%
2023/08/30	3	46.97	2	46.80	46.80	1	10,810	0.01%
2023/08/29	2	46.50	4	46.54	46.65	-2	10,861	-0.02%
2023/08/28	6	46.00	0	0.00	45.85	6	10,939	0.05%
2023/08/25	4.1	47.56	0	0.00	47.05	4.1	11,119	0.04%
2023/08/24	4.1	48.67	4	48.78	48.80	0.1	11,390	0.00%
2023/08/23	20	48.95	6.1	49.45	48.25	14	11,415	0.12%
2023/08/22	4	48.03	17	47.96	47.90	-13	11,388	-0.11%
2023/08/21	4	47.15	16	47.13	46.95	-12	11,404	-0.11%
2023/08/18	27.5	47.97	19.1	46.93	46.80	8.4	11,447	0.07%
2023/08/17	1	50.90	7	49.94	52.00	-6	11,238	-0.05%
2023/08/16	3	49.02	10	49.20	49.30	-7	11,180	-0.06%
2023/08/15	0	0.00	5	50.00	49.85	-5	11,257	-0.04%
2023/08/14	11	49.19	0.1	48.60	49.00	11	11,502	0.10%
2023/08/11	1	50.30	5	50.50	50.00	-4	11,680	-0.03%
2023/08/10	5	50.52	12.7	50.28	50.40	-7.7	11,659	-0.07%
2023/08/09	12.5	52.08	6	52.55	51.80	6.5	11,666	0.06%
2023/08/08	14	51.41	6	51.47	51.60	8	11,701	0.07%
2023/08/07	4	50.58	5	50.96	51.10	-1	11,727	-0.01%
2023/08/04	15.1	50.30	2.9	50.50	50.70	12.2	11,766	0.10%
2023/08/02	36	51.19	4	51.88	51.50	32	11,735	0.27%
2023/08/01	35.1	54.39	18	55.00	53.00	17.1	11,710	0.15%
2023/07/31	5.1	55.07	2	54.00	54.00	3.1	11,505	0.03%
2023/07/28	8	53.64	4	53.70	53.50	4	11,278	0.04%
2023/07/27	8	55.95	7	55.30	54.40	1	11,219	0.01%
2023/07/26	6.1	54.73	0	0.00	54.80	6.1	11,207	0.05%
2023/07/25	15.1	56.39	7.3	56.66	55.80	7.8	11,333	0.07%
2023/07/24	9.1	57.68	3.2	56.94	56.70	5.9	11,244	0.05%
2023/07/21	3.1	57.34	20	57.27	57.60	-17	11,102	-0.15%
2023/07/20	2.1	58.71	1	60.00	59.10	1.1	11,050	0.01%
2023/07/19	13.2	61.83	6.2	61.69	59.30	7	10,975	0.06%
2023/07/18	23	64.65	44	65.01	62.00	-21	10,892	-0.19%
2023/07/17	26.3	64.57	25.2	64.37	65.70	1.1	10,605	0.01%
2023/07/14	20.4	60.58	33	60.35	61.80	-12.7	10,948	-0.12%
2023/07/13	47	57.08	33	57.93	57.30	14	10,666	0.13%
2023/07/12	15	55.84	14	54.89	55.00	1	10,168	0.01%
2023/07/11	5	55.64	2.9	55.71	55.70	2.1	9,857	0.02%
2023/07/10	19	53.98	20	53.54	53.80	-1	9,630	-0.01%
2023/07/07	10.2	54.95	20	54.69	54.10	-9.8	9,521	-0.10%
2023/07/06	10.1	55.46	23	55.23	55.70	-13	9,299	-0.14%
2023/07/05	26.5	55.13	65.3	54.88	54.70	-38.8	9,021	-0.43%
2023/07/04	26	53.02	13	53.27	53.60	13	8,640	0.15%
2023/07/03	17	49.22	22.3	50.33	51.10	-5.3	7,928	-0.07%
2023/06/30	27	46.00	87	46.39	46.50	-60	7,340	-0.82%
2023/06/29	4.2	43.48	12	43.33	43.30	-7.8	6,640	-0.12%
2023/06/28	16.4	41.70	8	42.02	41.40	8.4	6,404	0.13%
2023/06/27	3	41.00	3	40.57	40.35	0	6,381	0.00%
2023/06/26	3	41.08	3	41.18	41.05	0	6,429	0.00%
2023/06/21	0	0.00	1	41.60	41.70	-1	6,468	-0.02%
2023/06/20	7	41.73	1	41.40	41.40	6	6,494	0.09%
2023/06/19	0	0.00	2	42.72	42.25	-2	6,502	-0.03%
2023/06/16	1	42.30	32	42.74	43.00	-31	6,511	-0.48%
2023/06/15	2	42.33	3	42.40	42.45	-1	6,480	-0.02%
2023/06/14	5	42.61	3	42.65	42.70	2	6,485	0.03%
2023/06/13	12	41.67	0	0.00	41.55	12	6,601	0.18%
2023/06/12	13	41.76	9	41.82	41.60	4	6,607	0.06%
2023/06/09	0	0.00	5	42.00	42.10	-5	6,687	-0.08%
2023/06/08	4	41.96	0	0.00	41.50	4	6,758	0.06%
2023/06/07	6.2	42.40	1	42.35	42.30	5.2	6,742	0.08%
2023/06/06	6	42.78	16	42.80	42.65	-10	6,759	-0.15%
2023/06/05	0	0.00	16	43.67	43.40	-16	6,761	-0.24%
2023/06/02	5.4	43.48	5	43.55	43.05	0.4	6,782	0.01%
2023/06/01	11	43.52	3.1	43.55	43.55	8	6,780	0.12%
2023/05/31	35	44.84	6	44.81	44.50	29	6,732	0.43%
2023/05/30	18	45.04	9	44.91	45.20	9	6,569	0.14%
2023/05/29	10	43.43	3.9	43.53	43.85	6.1	6,305	0.10%
2023/05/26	25.9	42.77	22	42.42	42.20	3.9	6,247	0.06%
2023/05/25	3	43.65	0	43.50	43.25	3	6,220	0.05%
2023/05/24	8.1	43.21	2.8	43.19	43.85	5.3	6,208	0.09%
2023/05/23	4	43.16	2	43.35	42.85	2	6,152	0.03%
2023/05/22	1	42.85	6	42.45	42.70	-5	6,191	-0.08%
2023/05/19	9	42.09	11	42.75	41.90	-2	6,263	-0.03%
2023/05/18	7.1	43.28	53	42.73	42.95	-45.9	6,295	-0.73%
2023/05/17	11	42.51	13.2	42.80	42.95	-2.2	6,108	-0.04%
2023/05/16	2	41.18	1	41.20	41.25	1	6,065	0.02%
2023/05/15	60	40.64	60	40.54	40.80	0	6,372	0.00%
2023/05/12	34	41.30	3	40.92	41.35	31	6,350	0.49%
2023/05/11	13.4	40.25	6	40.14	39.25	7.4	6,319	0.12%
2023/05/10	3	40.80	3	40.87	40.40	0	6,304	0.00%
2023/05/09	11.2	40.05	0.4	39.96	39.90	10.9	6,282	0.17%
2023/05/08	3	41.43	6	41.57	41.30	-3	6,264	-0.05%
2023/05/05	4.2	40.63	0	0.00	40.35	4.2	6,243	0.07%
2023/05/04	3	40.43	11	40.59	40.80	-8	6,627	-0.12%
2023/05/03	6	40.96	3	40.95	40.70	3	6,891	0.04%
2023/05/02	6	41.23	1	41.05	41.30	5	6,903	0.07%
2023/04/28	15.3	41.32	5	41.35	41.25	10.3	6,910	0.15%
2023/04/27	1	39.55	0	0.00	39.65	1	6,696	0.01%
2023/04/26	2.2	39.05	4	39.05	39.50	-1.8	6,751	-0.03%
2023/04/25	12	40.30	1	40.10	39.50	11	6,822	0.16%
2023/04/24	0	0.00	2	40.35	40.40	-2	6,932	-0.03%
2023/04/21	15	41.06	1	40.35	40.20	14	7,310	0.19%
2023/04/20	26	43.38	14	42.98	42.85	12	7,429	0.16%
2023/04/19	28	45.27	21.8	45.15	45.40	6.2	7,285	0.09%
2023/04/18	1	42.20	11.9	43.46	43.90	-10.9	6,706	-0.16%
2023/04/17	2	39.63	8	40.03	39.95	-6	6,806	-0.09%
2023/04/14	1	38.85	2	38.93	38.80	-1	7,088	-0.01%
2023/04/13	5	38.96	1	39.05	39.00	4	7,168	0.06%
2023/04/12	0.1	38.53	18.5	38.39	38.65	-18.4	7,161	-0.26%
2023/04/11	0	37.85	1	38.00	37.75	-1	7,120	-0.01%
2023/04/06	0	0.00	2	37.45	37.25	-2	7,189	-0.03%
2023/03/31	0	37.10	0	0.00	37.15	0	7,204	0.00%
2023/03/30	0	0.00	3.9	37.08	37.15	-3.9	7,269	-0.05%
2023/03/29	1	36.70	0	0.00	36.70	1	7,380	0.01%
2023/03/28	0	36.70	1	37.35	36.55	-1	7,547	-0.01%
2023/03/27	3	37.43	1	37.70	37.35	2	7,572	0.03%
2023/03/24	10	37.10	0	0.00	37.00	10	7,605	0.13%
2023/03/23	1	36.60	5	36.55	36.60	-4	7,621	-0.05%
2023/03/22	1	36.55	2	36.60	36.70	-1	7,627	-0.01%
2023/03/21	0	0.00	1	37.05	36.55	-1	7,630	-0.01%
2023/03/20	24	37.14	24	37.13	36.85	0	7,604	0.00%
2023/03/17	0	37.50	2	37.50	37.55	-2	7,583	-0.03%
2023/03/16	1.2	37.40	9	37.59	37.00	-7.8	7,551	-0.10%
2023/03/15	1	39.70	0	0.00	39.60	1	7,418	0.01%
2023/03/14	11	39.92	2	40.25	39.85	9	7,401	0.12%
2023/03/13	0	0.00	14	40.73	41.45	-14	7,325	-0.19%
2023/03/10	2	40.58	6	40.58	40.40	-4	7,281	-0.05%
2023/03/09	15	41.19	8.1	41.54	41.00	6.9	7,308	0.09%
2023/03/08	1	40.50	2.1	41.05	41.45	-1.1	7,399	-0.02%
2023/03/07	2	40.93	1.9	41.03	41.10	0.1	7,709	0.00%
2023/03/06	0.3	40.30	5.2	40.62	40.55	-4.9	7,721	-0.06%
2023/03/03	0	0.00	5	40.10	40.10	-5	7,850	-0.06%
2023/03/02	1	40.20	7	40.16	40.20	-6	7,791	-0.08%
2023/03/01	0	0.00	2.8	39.96	39.70	-2.8	7,732	-0.04%
2023/02/24	0	39.20	2	39.05	39.15	-2	7,673	-0.03%
2023/02/23	5	39.30	5	39.58	39.55	0	7,638	0.00%
2023/02/22	11	38.86	28	38.90	38.90	-17	7,635	-0.22%
2023/02/21	17	39.73	12	39.83	39.60	5	7,611	0.07%
2023/02/20	35	40.32	2	40.35	40.40	33	7,538	0.44%
2023/02/17	10	39.70	4	40.30	39.80	6	7,470	0.08%
2023/02/16	4.1	40.12	0.9	40.00	40.10	3.2	7,411	0.04%
2023/02/15	2	38.90	55	39.60	39.60	-53	7,402	-0.72%
2023/02/14	14.1	39.91	12.2	39.21	39.20	1.9	7,415	0.02%
2023/02/13	11	39.52	42	39.78	39.85	-31	7,365	-0.42%
2023/02/10	0	0.00	11	38.50	38.00	-11	7,052	-0.16%
2023/02/09	0	38.20	6	38.50	38.55	-6	7,002	-0.09%
2023/02/08	0	0.00	5	38.86	38.85	-5	6,908	-0.07%
2023/02/07	1	38.45	3	38.17	38.50	-2	6,809	-0.03%
2023/02/06	3	37.50	1	37.30	37.45	2	6,746	0.03%
2023/02/03	2	38.43	10	38.63	38.20	-8	6,678	-0.12%
2023/02/02	76.2	39.43	28.1	39.81	38.40	48.1	6,569	0.73%
2023/02/01	5.5	37.80	4	38.09	38.20	1.5	6,158	0.02%
2023/01/31	10	36.50	5	36.80	36.80	5	5,866	0.09%
2023/01/30	0	0.00	1	36.40	36.50	-1	5,826	-0.02%
2023/01/17	3	35.05	0	0.00	35.00	3	5,750	0.05%
2023/01/16	3.5	35.14	0	0.00	35.00	3.5	5,719	0.06%
2023/01/13	4	36.50	0	0.00	35.80	4	5,644	0.07%
2023/01/12	26	36.48	27.2	36.33	36.80	-1.2	5,549	-0.02%
2023/01/11	10	37.39	18	36.71	36.15	-8	5,374	-0.15%
2023/01/10	13	37.89	13.1	37.92	39.00	-0.1	4,943	0.00%
2023/01/09	1	36.90	0	0.00	36.70	1	4,636	0.02%
2023/01/06	13.3	37.13	11	36.80	36.90	2.3	4,523	0.05%
2023/01/05	14.1	38.14	13.3	37.80	37.85	0.9	4,255	0.02%
2023/01/04	7.3	36.69	31.5	36.89	38.15	-24.2	3,886	-0.62%
2023/01/03	3.2	34.67	5.1	35.68	34.70	-1.9	3,545	-0.05%
2022/12/30	0	34.50	13	34.35	34.90	-13	3,462	-0.37%
2022/12/29	0	33.65	0	0.00	33.70	0	3,415	0.00%
2022/12/28	2	34.02	3	34.80	33.35	-1	3,426	-0.03%
2022/12/27	0	34.46	2	34.60	34.60	-2	3,378	-0.06%
2022/12/26	5	33.50	0	0.00	33.95	5	3,333	0.15%
2022/12/23	0	0.00	10	34.30	33.85	-10	3,324	-0.30%
2022/12/22	3.2	34.69	1	34.40	34.65	2.2	3,365	0.06%
2022/12/21	12	34.19	4	33.85	34.55	8	3,342	0.24%
2022/12/20	3	34.35	20	34.66	33.75	-17	3,242	-0.52%
2022/12/19	17	34.03	4	33.05	32.90	13	3,099	0.42%
2022/12/16	1	34.10	4	34.25	33.75	-3	3,065	-0.10%
2022/12/15	4	33.57	3	33.35	33.25	1	3,035	0.03%
2022/12/14	3	32.90	2	33.40	33.45	1	3,044	0.03%
2022/12/13	1	33.25	0	0.00	32.80	1	3,015	0.03%
2022/12/12	0	32.39	0	0.00	32.55	0	2,978	0.00%
2022/12/09	0	31.86	0	0.00	31.80	0	2,973	0.00%
2022/12/08	0.2	31.63	0	0.00	31.80	0.2	2,969	0.01%
2022/12/07	1	31.46	1	31.70	31.45	0	2,955	0.00%
2022/12/06	1	32.45	7	33.04	32.35	-6	2,913	-0.21%
2022/12/05	1	33.00	3	32.97	33.00	-2	2,877	-0.07%
2022/12/02	7.4	32.99	10	32.65	32.65	-2.6	2,848	-0.09%
2022/12/01	3.2	32.88	1	32.95	32.65	2.2	2,817	0.08%
2022/11/30	12	32.99	6	32.85	32.75	6	2,764	0.22%
2022/11/29	24	34.95	11	35.27	33.85	13	2,614	0.50%
2022/11/25	3	33.15	15.3	33.33	33.55	-12.3	2,214	-0.55%
2022/11/21	0.1	31.70	0	0.00	31.90	0.1	2,123	0.00%
2022/11/15	0	32.35	0	0.00	32.10	0	2,144	0.00%
2022/11/14	0.1	32.00	0	0.00	32.55	0.1	2,178	0.00%
2022/11/11	7	32.00	9.9	32.16	32.30	-2.9	2,325	-0.12%
2022/11/10	2	31.30	4	31.60	31.55	-2	2,427	-0.08%
2022/11/09	2	30.83	1.8	30.93	30.80	0.2	2,382	0.01%
2022/11/08	1	29.95	7.1	29.95	29.95	-6.1	2,325	-0.26%
2022/11/04	1	26.95	0	0.00	27.00	1	2,433	0.04%
2022/11/02	1	26.45	0	0.00	26.60	1	2,543	0.04%
2022/10/28	0.2	25.30	0	0.00	25.30	0.2	2,938	0.01%
2022/10/26	0.2	25.70	1	25.70	25.55	-0.8	3,006	-0.03%
2022/10/25	0	26.55	2	26.40	26.35	-2	3,038	-0.07%
2022/10/24	0	27.15	0	0.00	27.15	0	3,106	0.00%
2022/10/21	0	0.00	2	26.95	26.95	-2	3,171	-0.06%
2022/10/20	0	0.00	2	27.15	27.05	-2	3,249	-0.06%
2022/10/14	0	0.00	0	26.45	26.85	0	3,419	0.00%
2022/10/13	0	25.70	0	0.00	25.40	0	3,405	0.00%
2022/10/12	2	26.15	2	25.90	25.85	0	3,423	0.00%
2022/09/28	0.3	24.57	1	25.80	24.20	-0.7	3,449	-0.02%
2022/09/26	0	26.90	0	0.00	26.20	0	3,488	0.00%
2022/09/22	1	29.15	0	0.00	29.00	1	3,523	0.03%
2022/09/21	0	0.00	2	29.80	29.15	-2	3,516	-0.06%
2022/09/20	7	29.84	3	29.73	29.40	4	3,510	0.11%
2022/09/19	1	29.85	4	30.65	30.30	-3	3,437	-0.09%
2022/09/16	0.1	30.47	1	30.55	30.55	-0.9	3,389	-0.03%
2022/09/15	2	30.05	5	30.90	30.25	-3	3,375	-0.09%
2022/09/13	2	30.50	2	30.90	30.25	0	3,330	0.00%
2022/09/12	5	29.70	14	29.58	30.05	-9	3,279	-0.27%
2022/09/08	0.1	28.50	0	0.00	28.65	0.1	3,216	0.00%
2022/09/01	0	27.70	5	27.65	27.55	-5	3,243	-0.15%
2022/08/31	2	28.00	12	27.84	28.00	-10	3,307	-0.30%
2022/08/26	2	28.75	1	28.70	28.65	1	3,401	0.03%
2022/08/25	1	28.21	0	0.00	28.55	1	3,386	0.03%
2022/08/24	3	28.48	0	0.00	28.45	3	3,377	0.09%
2022/08/23	1	28.70	0	0.00	28.70	1	3,354	0.03%
2022/08/22	1	29.05	0	0.00	28.80	1	3,353	0.03%
2022/08/19	2	29.50	0	0.00	29.60	2	3,326	0.06%
2022/08/18	0	0.00	1	29.30	29.10	-1	3,278	-0.03%
2022/08/17	0	0.00	1	28.80	28.90	-1	3,247	-0.03%
2022/08/16	1	29.10	2	29.00	28.90	-1	3,224	-0.03%
2022/08/15	6	28.64	0	0.00	28.60	6	3,200	0.19%
2022/08/12	1	29.15	5	29.09	29.05	-4	3,161	-0.13%
2022/08/11	1	29.05	1	29.10	29.15	0	3,145	0.00%
2022/08/10	1	28.80	2	28.63	28.95	-1	3,098	-0.03%
2022/08/09	26	29.30	1	29.85	28.60	25	3,034	0.82%
2022/08/08	2	32.20	7	31.93	31.55	-5	2,837	-0.18%
2022/08/05	1	31.00	1	31.25	31.15	0	2,609	0.00%
2022/08/04	13	31.04	3	30.95	31.35	10	2,596	0.39%
2022/08/03	3	31.05	2	30.93	30.70	1	2,596	0.04%
2022/08/02	5	31.36	0	0.00	31.05	5	2,562	0.20%
2022/08/01	3	31.03	1	30.85	30.90	2	2,503	0.08%
2022/07/29	4	30.40	2	30.80	31.05	2	2,557	0.08%
2022/07/28	6	31.53	1	30.80	30.80	5	2,583	0.19%
2022/07/27	13	30.41	18	31.35	31.55	-5	2,420	-0.21%
2022/07/26	1	29.95	6	30.01	29.95	-5	2,296	-0.22%
2022/07/25	1	30.00	2	29.93	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	9	29.50	29.35	-9	2,260	-0.40%
2022/07/21	3	29.30	4	29.40	29.40	-1	2,289	-0.04%
2022/07/19	3	29.05	6	28.88	28.80	-3	2,283	-0.13%
2022/07/18	1	28.20	1	28.60	28.50	0	2,348	0.00%
2022/07/15	2	27.10	5	27.20	27.45	-3	2,359	-0.13%
2022/07/14	0	0.00	2	27.30	27.25	-2	2,335	-0.09%
2022/07/13	4	26.60	17	27.18	26.15	-13	2,298	-0.57%
2022/07/12	6	26.67	2	26.10	25.65	4	2,240	0.18%
2022/07/08	0	0.00	1	25.95	26.20	-1	2,181	-0.05%
2022/07/07	0	0.00	1	25.25	25.25	-1	2,166	-0.05%
2022/07/06	1	23.80	0	0.00	23.30	1	2,151	0.05%
2022/07/05	0.1	23.80	0	0.00	23.70	0.1	2,173	0.00%
2022/07/01	10	24.85	10	24.55	24.00	0	2,161	0.00%
2022/06/30	4	26.65	0	0.00	26.60	4	2,117	0.19%
2022/06/28	6	27.70	0	0.00	27.75	6	2,119	0.28%
2022/06/27	2	28.40	2	28.20	28.20	0	2,134	0.00%
2022/06/23	0	0.00	2	27.35	27.30	-2	2,147	-0.09%
2022/06/16	1	27.55	0	0.00	27.40	1	2,177	0.05%
2022/06/14	1	27.25	0	0.00	27.70	1	2,196	0.05%
2022/06/13	5	27.31	0	0.00	27.00	5	2,219	0.23%
2022/06/10	2	28.40	10	28.27	28.25	-8	2,239	-0.36%
2022/06/09	2	28.95	1	28.70	28.80	1	2,242	0.04%
2022/06/08	10	29.40	3	29.47	29.40	7	2,176	0.32%
2022/06/01	0	0.00	4	27.95	27.80	-4	2,160	-0.19%
2022/05/24	3	26.83	0	0.00	26.65	3	2,302	0.13%
2022/05/18	1	27.10	0	0.00	26.85	1	2,496	0.04%
2022/05/16	2	26.25	0	0.00	26.20	2	2,621	0.08%
2022/05/12	1	26.20	0	0.00	25.35	1	2,734	0.04%
2022/05/11	15	26.96	9	26.91	26.50	6	2,736	0.22%
2022/05/10	4	28.35	4	28.43	28.50	0	2,712	0.00%
2022/05/09	10	28.90	3	28.70	28.60	7	2,767	0.25%
2022/05/06	5	30.47	0	0.00	30.40	5	2,848	0.18%
2022/05/05	8	30.82	6	30.65	30.40	2	2,806	0.07%
2022/05/04	3	29.40	3	29.45	29.75	0	2,735	0.00%
2022/05/03	6	29.37	29	29.52	29.25	-23	2,730	-0.84%
2022/04/29	0	0.00	2	29.00	28.50	-2	2,722	-0.07%
2022/04/28	0	0.00	3	28.45	28.30	-3	2,793	-0.11%
2022/04/27	11	27.91	29	28.00	27.90	-18	2,779	-0.65%
2022/04/25	22	29.50	2	30.30	29.00	20	2,756	0.73%
2022/04/22	21	31.31	3	31.40	31.10	18	2,748	0.65%
2022/04/21	5	30.03	10	29.80	30.30	-5	2,660	-0.19%
2022/04/20	0	0.00	3	28.55	28.60	-3	2,601	-0.12%
2022/04/19	2	28.50	2	28.40	28.40	0	2,674	0.00%
2022/04/18	4	28.50	3	28.67	28.30	1	2,742	0.04%
2022/04/15	3	29.00	0	0.00	28.85	3	2,795	0.11%
2022/04/14	3	29.95	7	29.90	29.80	-4	2,877	-0.14%
2022/04/13	4	29.76	5	29.87	29.85	-1	2,970	-0.03%
2022/04/12	1	29.00	0	0.00	29.50	1	3,033	0.03%
2022/04/11	25	29.05	2	28.80	28.50	23	3,066	0.75%
2022/04/08	3	30.75	1	30.80	30.35	2	3,096	0.06%
2022/04/06	3	30.40	0	0.00	30.75	3	3,561	0.08%
2022/04/01	0	0.00	2	30.48	30.55	-2	3,704	-0.05%
2022/03/31	0	0.00	2	30.43	30.30	-2	3,759	-0.05%
2022/03/30	0	0.00	1	30.60	30.60	-1	3,839	-0.03%
2022/03/29	2	30.10	13	29.98	30.00	-11	3,889	-0.28%
2022/03/28	2	29.80	1	29.85	29.80	1	3,961	0.03%
2022/03/24	2	29.75	2	29.65	29.75	0	4,146	0.00%
2022/03/23	0	0.00	1	29.65	29.65	-1	4,743	-0.02%
2022/03/22	1	29.25	2	29.50	29.60	-1	5,160	-0.02%
2022/03/21	4	29.33	2	29.25	29.25	2	6,001	0.03%
2022/03/18	1	29.05	2	29.05	29.15	-1	6,652	-0.02%
2022/03/17	3	28.98	2	29.25	29.25	1	7,471	0.01%
2022/03/16	5	29.23	5	28.66	28.80	0	7,739	0.00%
2022/03/15	1	29.60	2	29.35	29.20	-1	7,791	-0.01%
2022/03/14	5	30.28	4	30.08	30.20	1	7,821	0.01%
2022/03/11	2	30.55	0	0.00	30.05	2	7,878	0.03%
2022/03/10	0	0.00	2	30.75	30.70	-2	7,923	-0.03%
2022/03/09	3	29.95	2	30.05	30.05	1	7,954	0.01%
2022/03/08	10	29.67	2	30.30	29.60	8	8,057	0.10%
2022/03/07	10	30.36	2	30.40	30.30	8	8,158	0.10%
2022/03/04	7	31.66	3	31.85	31.55	4	8,787	0.05%
2022/03/03	2	32.00	0	0.00	32.00	2	9,062	0.02%
2022/03/02	0	0.00	4	32.18	32.25	-4	9,148	-0.04%
2022/03/01	6	32.47	6	32.62	32.55	0	9,222	0.00%
2022/02/25	5	32.18	15	32.19	31.95	-10	9,310	-0.11%
2022/02/24	10	32.83	3	32.00	32.00	7	9,520	0.07%
2022/02/23	8	33.61	4	33.50	33.55	4	9,934	0.04%
2022/02/22	2	33.60	5	32.99	33.00	-3	9,963	-0.03%
2022/02/21	6	33.77	1	33.80	33.70	5	10,033	0.05%
2022/02/18	18	33.97	14	34.21	34.20	4	10,244	0.04%
2022/02/17	3	33.93	5	34.20	33.70	-2	10,601	-0.02%
2022/02/16	5	33.67	4	33.61	33.65	1	10,905	0.01%
2022/02/15	12	33.27	15	33.24	33.20	-3	11,053	-0.03%
2022/02/14	2	32.65	0	0.00	32.75	2	11,359	0.02%
2022/02/11	2	32.30	4	32.86	32.95	-2	11,444	-0.02%
2022/02/10	5	32.64	10	32.98	33.00	-5	11,618	-0.04%
2022/02/09	3	32.47	4	32.60	32.70	-1	11,849	-0.01%
2022/02/08	2	32.10	12	32.04	32.50	-10	12,135	-0.08%
2022/02/07	18	30.48	20	31.00	31.10	-2	12,402	-0.02%
2022/01/26	7	29.32	5	29.50	29.35	2	13,043	0.02%
2022/01/25	3	29.70	2	29.38	29.15	1	13,813	0.01%
2022/01/24	6	29.60	7	30.14	30.15	-1	14,080	-0.01%
2022/01/21	5	30.48	5	30.38	29.80	0	14,235	0.00%
2022/01/20	0	0.00	1	31.55	31.50	-1	14,716	-0.01%
2022/01/19	12	31.23	5	31.28	31.45	7	15,078	0.05%
2022/01/18	3	31.90	1	31.50	31.50	2	15,224	0.01%
2022/01/17	1	31.30	2	31.83	32.40	-1	15,327	-0.01%
2022/01/14	9	31.20	0	0.00	31.10	9	15,287	0.06%
2022/01/13	1	32.15	2	32.05	31.90	-1	15,254	-0.01%
2022/01/12	2	31.63	6	31.85	31.70	-4	15,217	-0.03%
2022/01/11	4	32.45	1	32.30	32.15	3	15,146	0.02%
2022/01/10	1	33.10	11	33.65	33.85	-10	15,075	-0.07%
2022/01/07	6	33.09	18	33.10	32.95	-12	15,020	-0.08%
2022/01/06	8	33.58	174	33.64	33.10	-166	14,936	-1.11%	大賣/鉅額交易
2022/01/05	24	35.05	16	34.14	34.20	8	14,838	0.05%
2022/01/04	10	34.89	3	34.87	34.80	7	14,758	0.05%
2022/01/03	5	34.97	1	34.90	34.85	4	14,717	0.03%
2021/12/30	8	35.32	14	34.99	35.05	-6	14,674	-0.04%
2021/12/29	39	35.78	23	35.82	35.85	16	14,539	0.11%
2021/12/28	38	35.14	22	35.05	34.80	16	14,164	0.11%
2021/12/27	2.5	34.43	17	34.67	34.30	-14.5	14,043	-0.10%
2021/12/24	4	34.54	4	34.38	34.05	0	13,992	0.00%
2021/12/23	16	34.69	11	34.51	34.35	5	13,924	0.04%
2021/12/22	4	34.61	7	34.51	34.45	-3	13,856	-0.02%
2021/12/21	4.5	34.57	2	34.68	34.60	2.5	13,780	0.02%
2021/12/20	9.5	35.41	16	35.49	34.85	-6.5	13,655	-0.05%
2021/12/17	63.4	36.09	62	37.37	34.80	1.4	13,513	0.01%
2021/12/16	85.1	37.21	26	36.57	36.40	59.1	12,900	0.46%
2021/12/15	25	36.81	27	37.17	37.15	-2	12,473	-0.02%
2021/12/14	36	35.86	23	36.02	35.55	13	11,620	0.11%
2021/12/13	29	35.31	42	35.33	36.95	-13	10,959	-0.12%
2021/12/10	23	33.38	47	33.63	34.35	-24	10,117	-0.24%
2021/12/09	5	32.91	116	33.32	33.00	-111	9,808	-1.13%	大賣/鉅額交易
2021/12/08	9	32.92	4	32.78	32.40	5	9,717	0.05%
2021/12/07	1	32.40	98	32.55	32.70	-97	9,647	-1.01%
2021/12/06	9	32.06	2	32.05	31.90	7	9,585	0.07%
2021/12/03	0	0.00	54	32.47	32.30	-54	9,553	-0.57%
2021/12/02	130	32.20	0	0.00	32.00	130	9,513	1.37%	大買/鉅額交易
2021/12/01	56	33.10	8	33.09	33.00	48	9,401	0.51%
2021/11/30	221	34.85	277.1	34.41	33.85	-56.1	9,268	-0.61%	大買/大賣/
2021/11/29	153	33.29	44	33.42	33.90	109	8,606	1.27%	大買/鉅額交易
2021/11/26	5	31.86	9	31.77	31.70	-4	8,314	-0.05%
2021/11/25	7	32.69	14	33.00	32.50	-7	8,207	-0.09%
2021/11/24	5.1	32.39	1	32.55	32.50	4.1	8,124	0.05%
2021/11/23	15	33.86	16	33.24	32.90	-1	8,030	-0.01%
2021/11/22	47	33.83	31	34.13	34.50	16	7,800	0.21%
2021/11/19	4	32.69	19	32.64	32.70	-15	7,347	-0.20%
2021/11/18	18	32.33	9	32.27	32.00	9	7,251	0.12%
2021/11/17	21	33.00	7	33.13	32.95	14	7,145	0.20%
2021/11/16	16	33.72	10	33.97	33.25	6	6,923	0.09%
2021/11/15	4	32.99	6	33.12	33.60	-2	6,507	-0.03%
2021/11/12	14	32.68	10	32.80	32.00	4	6,142	0.07%
2021/11/11	23	33.22	16	33.55	33.65	7	5,978	0.12%
2021/11/10	11	32.07	0	0.00	32.15	11	5,654	0.19%
2021/11/09	7	31.94	3	31.75	32.00	4	5,524	0.07%
2021/11/08	13	32.39	16.1	32.69	31.85	-3.1	5,313	-0.06%
2021/11/05	30.1	31.91	12	31.87	31.70	18.1	5,067	0.36%
2021/11/04	40.1	33.24	26	33.24	33.40	14.1	4,765	0.30%
2021/11/03	21	33.18	32	34.26	34.00	-11	4,395	-0.25%
2021/11/02	33	33.22	30	34.40	32.45	3	3,723	0.08%
2021/11/01	11	31.58	10	31.42	31.80	1	2,947	0.03%
2021/10/29	7	30.62	9	30.64	31.20	-2	2,662	-0.08%
2021/10/28	12	30.42	17	30.66	30.65	-5	2,475	-0.20%
2021/10/27	26	29.38	71	29.70	30.10	-45	1,917	-2.35%
2021/10/26	17	26.98	8	26.96	27.40	9	1,606	0.56%
2021/10/25	21	26.35	9	26.39	26.65	12	1,444	0.83%
2021/10/21	1	24.80	13	24.90	24.60	-12	1,339	-0.90%
2021/10/19	1	24.65	0	0.00	24.55	1	1,361	0.07%
2021/10/15	1	24.60	20	24.93	24.80	-19	1,428	-1.33%
2021/10/08	0	0.00	5	24.55	24.50	-5	1,519	-0.33%
2021/10/07	2	23.85	4	23.90	23.85	-2	1,536	-0.13%
2021/10/06	1	22.70	0	0.00	22.45	1	1,579	0.06%
2021/10/05	1	22.30	1	22.20	22.95	0	1,656	0.00%
2021/10/04	10	22.65	10	23.60	22.65	0	1,662	0.00%
2021/10/01	5	23.80	14	23.95	23.95	-9	1,650	-0.55%
2021/09/30	1	25.05	10	25.00	25.10	-9	1,666	-0.54%
2021/09/29	0	0.00	1	24.25	24.25	-1	1,702	-0.06%
2021/09/27	0	0.00	5	24.45	24.40	-5	1,734	-0.29%
2021/09/24	8	24.05	0	0.00	24.05	8	1,784	0.45%
2021/09/22	21	23.35	0	0.00	23.35	21	1,861	1.13%
2021/09/16	0	0.00	2	23.50	23.35	-2	1,921	-0.10%
2021/09/15	0	0.00	1	23.65	23.60	-1	1,941	-0.05%
2021/09/09	0	0.00	10	23.76	23.95	-10	2,109	-0.47%
2021/09/08	11	23.51	0	0.00	23.40	11	2,125	0.52%
2021/09/07	0	0.00	0.5	24.30	24.10	-0.5	2,133	-0.02%
2021/09/06	10	24.55	0	0.00	24.55	10	2,154	0.46%
2021/08/30	0	0.00	1	25.40	25.35	-1	2,283	-0.04%
2021/08/24	0	0.00	5	25.45	25.50	-5	2,463	-0.20%
2021/08/19	0	0.00	10	24.78	24.60	-10	2,613	-0.38%
2021/08/18	0	0.00	20	24.65	25.00	-20	2,640	-0.76%
2021/08/17	11	24.10	3	24.40	24.10	8	2,657	0.30%
2021/08/16	18	24.30	1	24.30	24.45	17	2,662	0.64%
2021/08/13	5	25.20	0	0.00	25.20	5	2,678	0.19%
2021/08/11	1	25.70	0	0.00	25.70	1	2,758	0.04%
2021/08/10	1	27.30	0	0.00	26.70	1	2,809	0.04%
2021/08/09	1	26.05	0	0.00	26.10	1	2,876	0.03%
2021/08/06	1	26.50	0	0.00	26.35	1	2,954	0.03%
2021/08/05	1	26.85	0	0.00	26.65	1	3,094	0.03%
2021/08/02	2	27.10	0	0.00	27.30	2	3,507	0.06%
2021/07/30	1	27.25	0	0.00	27.25	1	3,589	0.03%
2021/07/29	0	0.00	15	27.44	27.60	-15	3,681	-0.41%
2021/07/28	6	27.08	5	27.55	27.50	1	3,747	0.03%
2021/07/27	1	28.70	5	28.79	28.35	-4	3,878	-0.10%
2021/07/26	0	0.00	0.1	28.85	28.85	-0.1	4,037	0.00%
2021/07/23	0	0.00	2	28.80	28.60	-2	4,247	-0.05%
2021/07/22	4	28.90	2	28.58	28.40	2	4,455	0.04%
2021/07/21	5	28.00	10	27.70	27.55	-5	4,773	-0.10%
2021/07/20	1	28.60	0	0.00	28.20	1	4,992	0.02%
2021/07/19	10	28.90	5	29.20	29.30	5	5,176	0.10%
2021/07/16	0	0.00	5	29.15	28.85	-5	5,912	-0.08%
2021/07/15	1	28.70	0	0.00	28.80	1	6,130	0.02%
2021/07/13	1	28.35	0	0.00	28.40	1	6,402	0.02%
2021/07/12	10	27.95	1	28.10	29.00	9	6,794	0.13%
2021/07/08	1	28.10	4	28.35	28.10	-3	7,150	-0.04%
2021/07/06	11	28.67	0	0.00	28.65	11	7,592	0.14%
2021/07/05	0	0.00	28	29.65	29.55	-28	7,844	-0.36%
2021/07/02	5	28.90	0	0.00	28.90	5	8,340	0.06%
2021/07/01	4	28.88	5	28.75	28.60	-1	8,446	-0.01%
2021/06/30	4	29.48	0	0.00	29.35	4	8,485	0.05%
2021/06/29	6	30.83	6	29.90	29.70	0	8,611	0.00%
2021/06/28	9	30.64	0	0.00	30.85	9	8,647	0.10%
2021/06/25	13	30.69	13	30.77	30.20	0	8,719	0.00%
2021/06/24	0	0.00	0.1	30.80	30.40	-0.1	8,839	0.00%
2021/06/23	0	0.00	4	30.11	30.30	-4	8,897	-0.04%
2021/06/22	0	0.00	2	29.28	29.25	-2	8,927	-0.02%
2021/06/21	2	29.28	0	0.00	29.05	2	9,026	0.02%
2021/06/18	1	30.45	3	30.40	30.20	-2	9,240	-0.02%
2021/06/17	0	0.00	2.1	30.21	30.40	-2.1	9,486	-0.02%
2021/06/16	22	30.20	3	30.00	29.95	19	10,440	0.18%
2021/06/15	4	30.28	4.1	30.48	30.55	-0.1	11,448	0.00%
2021/06/11	11	30.01	2	30.40	29.85	9	11,596	0.08%
2021/06/10	20	30.53	3	30.40	30.30	17	11,688	0.15%
2021/06/09	5	30.20	0	30.25	30.20	5	11,698	0.04%
2021/06/08	2	30.40	2	30.15	30.00	0	11,730	0.00%
2021/06/07	0	0.00	2	28.95	30.05	-2	11,818	-0.02%
2021/06/04	3	30.50	3	30.05	29.90	0	11,870	0.00%
2021/06/03	0	0.00	46.1	30.60	30.85	-46.1	12,032	-0.38%
2021/06/01	2	31.50	4	31.29	30.90	-2	12,057	-0.02%
2021/05/31	4	31.00	0	0.00	31.15	4	12,112	0.03%
2021/05/28	22	30.46	3	30.53	30.55	19	12,145	0.16%
2021/05/27	2	29.65	48	30.00	29.75	-46	12,171	-0.38%
2021/05/26	4	29.78	1	30.30	29.65	3	12,161	0.02%
2021/05/25	25	29.70	3	29.47	29.50	22	12,202	0.18%
2021/05/24	29	29.03	30	28.22	29.10	-1	12,254	-0.01%
2021/05/21	25	28.18	2	28.95	28.15	23	12,352	0.19%
2021/05/20	2	28.10	4	28.11	27.55	-2	12,445	-0.02%
2021/05/19	8	27.84	11	27.98	28.10	-3	12,562	-0.02%
2021/05/18	1	26.85	8	27.24	27.65	-7	12,706	-0.06%
2021/05/17	5	25.63	13	25.90	25.15	-8	12,748	-0.06%
2021/05/14	25	27.11	17	27.95	27.25	8	12,678	0.06%
2021/05/13	11	26.29	35.1	26.39	27.40	-24.1	12,643	-0.19%
2021/05/12	34	27.39	47.1	27.76	27.25	-13.1	12,565	-0.10%
2021/05/11	55	30.37	38	30.30	30.25	17	12,569	0.14%
2021/05/10	18	33.99	4	34.10	33.60	14	12,477	0.11%
2021/05/07	6	33.42	33	33.90	34.90	-27	12,601	-0.21%
2021/05/06	28	33.31	6	32.75	32.50	22	12,671	0.17%
2021/05/05	10	34.35	0	0.00	34.30	10	12,613	0.08%
2021/05/04	15	34.47	16	33.96	34.15	-1	12,701	-0.01%
2021/05/03	26	36.79	18	36.55	35.85	8	12,767	0.06%
2021/04/29	31	39.05	50	39.74	38.40	-19	12,792	-0.15%
2021/04/28	13	40.59	64	40.85	40.25	-51	12,866	-0.40%
2021/04/27	63	40.85	65	40.44	40.85	-2	13,042	-0.02%
2021/04/26	27	40.17	21	40.26	40.25	6	13,061	0.05%
2021/04/23	16	39.82	10	39.86	39.70	6	13,285	0.05%
2021/04/22	72	41.03	46.2	41.08	40.10	25.8	13,773	0.19%
2021/04/21	20	40.13	19	39.91	39.85	1	14,141	0.01%
2021/04/20	11	39.75	53	39.51	39.60	-42	14,373	-0.29%
2021/04/19	22	38.85	13	38.90	38.75	9	15,418	0.06%
2021/04/16	124	40.15	267	40.49	39.55	-143	15,814	-0.90%	大買/大賣/鉅額交易
2021/04/15	209	39.66	8	39.38	39.95	201	16,479	1.22%	大買/鉅額交易
2021/04/14	3	37.60	1	38.10	38.15	2	16,602	0.01%
2021/04/13	60	39.55	5	39.92	38.30	55	16,968	0.32%
2021/04/12	9	39.07	3	38.52	38.40	6	16,948	0.04%
2021/04/09	8	38.83	7	38.56	39.25	1	17,440	0.01%
2021/04/08	40	39.60	54.3	39.55	40.30	-14.3	17,428	-0.08%
2021/04/07	5	37.84	13.1	38.01	38.25	-8.1	17,461	-0.05%
2021/04/06	6	37.25	3	37.40	37.45	3	18,866	0.02%
2021/04/01	47	37.67	3	37.30	37.10	44	19,334	0.23%
2021/03/31	1	37.95	5	37.71	37.85	-4	19,722	-0.02%
2021/03/30	3.2	37.52	7	37.35	37.60	-3.8	20,714	-0.02%
2021/03/29	5	37.14	9	37.44	37.50	-4	21,509	-0.02%
2021/03/26	2	36.28	7	36.36	36.40	-5	22,311	-0.02%
2021/03/25	2	35.65	2	36.00	35.65	0	23,830	0.00%
2021/03/24	19	35.67	8	35.98	35.80	11	25,025	0.04%
2021/03/23	43	36.66	63	36.54	36.15	-20	26,093	-0.08%
2021/03/22	37.5	38.06	66	38.06	37.80	-28.5	26,222	-0.11%
2021/03/19	94.5	40.59	39	40.05	39.60	55.5	26,119	0.21%
2021/03/18	40.1	39.55	14	40.02	40.25	26.1	25,229	0.10%
2021/03/17	9	36.43	4.8	36.31	36.60	4.2	24,370	0.02%
2021/03/16	5	36.17	1	35.70	35.55	4	24,299	0.02%
2021/03/12	1	36.00	0	0.00	35.80	1	24,381	0.00%
2021/03/11	11	35.15	3	35.40	35.95	8	24,502	0.03%
2021/03/10	1	34.40	1	34.10	34.30	0	24,678	0.00%
2021/03/09	11	33.20	19	34.53	33.10	-8	24,846	-0.03%
2021/03/08	3	35.52	2	35.85	34.95	1	24,903	0.00%
2021/03/05	13	35.43	1	35.65	35.15	12	24,949	0.05%
2021/03/04	12	36.23	1	37.05	36.05	11	24,957	0.04%
2021/03/03	4	37.15	3	37.00	37.15	1	24,939	0.00%
2021/03/02	1	36.30	1	37.45	36.05	0	24,992	0.00%
2021/02/26	2	37.25	2	36.40	37.00	0	25,014	0.00%
2021/02/25	2	37.05	19	36.97	36.65	-17	25,031	-0.07%
2021/02/24	22	37.56	6	37.87	37.10	16	25,043	0.06%
2021/02/23	10	38.04	16	38.19	37.80	-6	25,055	-0.02%
2021/02/22	20	37.71	8	37.79	37.75	12	24,986	0.05%
2021/02/19	31	37.90	3	37.70	38.25	28	24,870	0.11%
2021/02/18	16	37.78	14	37.35	38.20	2	24,740	0.01%
2021/02/17	9	36.34	7	36.26	36.45	2	24,585	0.01%
2021/02/05	0	35.28	0	0.00	35.60	0	24,497	0.00%
2021/02/03	3	35.97	3	36.43	36.00	0	24,549	0.00%
2021/02/02	20	36.42	16	36.16	35.70	4	24,531	0.02%
2021/02/01	0	0.00	2	35.05	35.45	-2	24,415	-0.01%
2021/01/29	32	36.89	34	35.84	35.50	-2	24,313	-0.01%
2021/01/28	4	36.51	3	36.73	35.80	1	24,143	0.00%
2021/01/27	2	36.10	2	36.80	36.10	0	24,017	0.00%
2021/01/26	3	36.18	1	36.70	36.05	2	23,964	0.01%
2021/01/25	6	37.20	5	37.18	37.25	1	23,878	0.00%
2021/01/22	2	36.55	7	36.39	37.45	-5	23,720	-0.02%
2021/01/21	23.5	37.47	18	36.81	36.75	5.5	23,559	0.02%
2021/01/20	3.2	36.72	3	37.00	36.50	0.2	23,326	0.00%
2021/01/19	69.5	39.62	60	38.39	38.15	9.5	23,052	0.04%
2021/01/18	17	39.84	17	39.54	39.00	0	22,831	0.00%
2021/01/15	75	42.48	32.3	41.20	41.00	42.7	22,491	0.19%
2021/01/14	22.2	43.99	48.5	44.29	43.50	-26.3	22,488	-0.12%
2021/01/13	19	42.81	5	42.60	41.70	14	21,737	0.06%
2021/01/12	101.3	42.68	66	42.27	42.85	35.3	21,315	0.17%	大買/
2021/01/11	17	41.40	19	42.10	42.65	-2	20,131	-0.01%
2021/01/08	18	42.02	14.1	42.05	40.55	3.9	19,633	0.02%
2021/01/07	3	39.77	11	39.54	39.80	-8	18,574	-0.04%
2021/01/06	16	39.03	39	38.51	38.55	-23	18,306	-0.13%
2021/01/05	4	39.68	52	39.98	40.35	-48	18,040	-0.27%
2021/01/04	27.2	39.64	19	40.40	40.75	8.2	17,867	0.05%
2020/12/31	22	38.33	18	38.20	38.15	4	17,309	0.02%
2020/12/30	36	38.52	5	38.99	38.35	31	17,109	0.18%
2020/12/29	74	38.30	122.1	38.39	38.25	-48.1	16,723	-0.29%	大賣/
2020/12/28	123.1	36.65	133	35.78	36.00	-10	15,251	-0.07%	大買/大賣/
2020/12/25	130	36.36	112	36.56	36.65	18	14,758	0.12%	大買/大賣/
2020/12/24	56	36.03	41	35.82	36.25	15	14,288	0.10%
2020/12/23	22	34.62	32.2	35.24	36.05	-10.2	13,292	-0.08%
2020/12/22	16	33.99	26	33.43	32.80	-10	12,574	-0.08%
2020/12/21	85	33.85	84	33.79	33.55	1	11,724	0.01%
2020/12/18	94	32.47	109	32.35	33.25	-15	10,285	-0.15%	大賣/
2020/12/17	37	28.38	47	29.10	30.25	-10	9,150	-0.11%
2020/12/16	2	26.60	91	26.60	27.50	-89	8,098	-1.10%
2020/12/15	38	25.68	12	26.39	25.00	26	7,823	0.33%
2020/12/14	4	25.96	3	26.25	26.25	1	7,915	0.01%
2020/12/11	30	26.27	5	25.58	25.85	25	7,962	0.31%
2020/12/10	14	26.98	22	27.32	26.75	-8	7,917	-0.10%
2020/12/09	6	26.85	17	26.92	26.85	-11	8,019	-0.14%
2020/12/08	20	26.60	36	26.74	26.90	-16	8,289	-0.19%
2020/12/07	55	26.42	25	26.90	26.10	30	8,353	0.36%
2020/12/04	31	27.06	27	27.68	27.05	4	8,439	0.05%
2020/12/03	12	26.74	32	27.06	27.00	-20	8,639	-0.23%
2020/12/02	8	26.39	21	26.43	26.10	-13	9,256	-0.14%
2020/12/01	1	25.75	21	25.71	25.75	-20	9,645	-0.21%
2020/11/30	1	25.45	28	25.41	25.25	-27	10,792	-0.25%
2020/11/27	5	24.95	6	25.01	25.25	-1	11,261	-0.01%
2020/11/26	3	25.27	3	25.38	24.90	0	11,479	0.00%
2020/11/25	3	24.65	3	24.60	24.80	0	11,619	0.00%
2020/11/23	1	24.95	9	25.05	25.15	-8	12,474	-0.06%
2020/11/20	3	24.57	7.1	24.63	24.80	-4.1	12,444	-0.03%
2020/11/19	1	24.45	0	0.00	24.15	1	12,460	0.01%
2020/11/18	1	24.35	0	0.00	24.15	1	12,477	0.01%
2020/11/17	5	24.00	3	24.23	23.95	2	12,564	0.02%
2020/11/16	8	24.13	3	24.28	24.20	5	12,779	0.04%
2020/11/13	4	24.03	3	24.05	24.15	1	13,225	0.01%
2020/11/12	3	24.17	3	24.30	23.80	0	13,343	0.00%
2020/11/11	0.1	24.00	10	24.15	24.10	-9.9	13,334	-0.07%
2020/11/10	5	23.60	2	23.70	23.65	3	13,338	0.02%
2020/11/09	2	23.95	12	23.77	23.60	-10	13,353	-0.07%
2020/11/06	1	23.30	1	23.25	23.20	0	13,380	0.00%
2020/11/05	1	23.05	0	0.00	23.05	1	13,431	0.01%
2020/11/04	1	23.35	1	23.30	23.35	0	13,422	0.00%
2020/11/03	3	23.25	2	23.20	23.25	1	13,424	0.01%
2020/11/02	4	22.88	3	22.87	22.70	1	13,424	0.01%
2020/10/30	2	22.45	0	0.00	22.55	2	13,365	0.01%
2020/10/29	0	0.00	2	23.15	23.20	-2	13,389	-0.01%
2020/10/28	0	0.00	1	23.70	23.55	-1	13,387	-0.01%
2020/10/27	2	23.78	0	0.00	23.45	2	13,326	0.02%
2020/10/26	12	23.76	2	24.15	23.65	10	13,214	0.08%
2020/10/23	11	24.01	2	24.00	24.00	9	13,074	0.07%
2020/10/22	117	25.22	62	24.33	24.25	55	12,983	0.42%	大買/
2020/10/21	3	25.68	23	25.97	26.55	-20	12,328	-0.16%
2020/10/20	0	0.00	10	24.40	24.15	-10	11,968	-0.08%
2020/10/16	10	23.90	5	24.25	23.80	5	11,960	0.04%
2020/10/15	5	24.63	3	24.63	24.30	2	11,933	0.02%
2020/10/14	0	0.00	12	24.41	24.40	-12	11,897	-0.10%
2020/10/13	19	23.86	4	23.83	23.95	15	11,794	0.13%
2020/10/12	0	0.00	2	25.80	25.35	-2	11,516	-0.02%
2020/10/08	0	0.00	2	25.35	25.30	-2	11,438	-0.02%
2020/10/07	1	25.30	1	25.35	25.50	0	11,380	0.00%
2020/10/06	1	25.40	2	25.05	25.15	-1	11,320	-0.01%
2020/10/05	3	24.38	1	24.50	24.50	2	11,213	0.02%
2020/09/30	0	0.00	11	24.15	24.75	-11	11,203	-0.10%
2020/09/29	12	23.89	1	23.80	23.80	11	11,248	0.10%
2020/09/28	1	24.00	8	24.51	24.50	-7	11,260	-0.06%
2020/09/25	12	24.20	5	23.71	23.55	7	11,270	0.06%
2020/09/24	7	24.44	9	25.00	24.40	-2	11,254	-0.02%
2020/09/23	18	25.18	23	25.41	25.10	-5	11,214	-0.04%
2020/09/22	28	25.20	20	25.40	24.70	8	11,382	0.07%
2020/09/21	70	25.49	0	0.00	25.30	70	11,615	0.60%
2020/09/18	6	25.83	68	25.96	25.80	-62	11,586	-0.54%
2020/09/17	0	0.00	5	25.97	26.20	-5	11,488	-0.04%
2020/09/16	3	25.25	28	25.03	25.05	-25	11,234	-0.22%
2020/09/15	6	24.80	2	24.88	24.60	4	11,118	0.04%
2020/09/14	14	24.24	37	24.31	24.80	-23	11,016	-0.21%
2020/09/11	21	25.30	8	25.01	25.00	13	10,845	0.12%
2020/09/10	9	26.84	37	26.53	26.75	-28	10,497	-0.27%
2020/09/09	40	26.90	30	26.57	26.85	10	10,275	0.10%
2020/09/08	53	26.68	18	27.01	26.80	35	10,047	0.35%
2020/09/07	82	26.99	75	27.03	26.55	7	9,623	0.07%
2020/09/04	29	26.73	32	26.93	26.50	-3	8,815	-0.03%
2020/09/03	41	26.10	145	26.59	27.05	-104	8,244	-1.26%	大賣/鉅額交易
2020/09/02	4	24.60	29	24.86	24.90	-25	7,000	-0.36%
2020/09/01	6	22.72	3	22.83	22.65	3	6,496	0.05%
2020/08/31	38	22.19	11	22.43	22.45	27	6,234	0.43%
2020/08/28	62	21.55	14	21.69	21.90	48	6,041	0.79%
2020/08/27	106	21.50	42	21.03	21.90	64	5,673	1.13%	大買/
2020/08/25	1	20.50	0	0.00	20.20	1	5,032	0.02%
2020/08/24	0	0.00	11	19.66	19.85	-11	4,915	-0.22%
2020/08/21	2	19.28	3	19.58	19.55	-1	4,886	-0.02%
2020/08/20	30	19.22	19	19.21	18.85	11	4,963	0.22%
2020/08/19	25	20.81	40	21.00	20.90	-15	4,736	-0.32%
2020/08/18	0	0.00	11	19.58	19.80	-11	4,266	-0.26%
2020/08/17	1	18.85	0	0.00	18.80	1	4,145	0.02%
2020/08/14	1	18.30	13	18.67	18.75	-12	4,257	-0.28%
2020/08/13	11	18.24	8	18.05	18.10	3	4,284	0.07%
2020/08/12	14	18.52	8	18.58	18.70	6	4,213	0.14%
2020/08/11	5	18.08	11	18.42	18.00	-6	4,143	-0.14%
2020/08/06	2	18.35	0	0.00	17.90	2	4,075	0.05%
2020/08/05	1	18.00	0	0.00	18.00	1	4,059	0.02%
2020/08/04	12	18.12	2	17.85	18.00	10	4,081	0.25%
2020/08/03	7	17.61	0	0.00	17.80	7	4,062	0.17%
2020/07/30	0	0.00	4	17.00	17.00	-4	4,092	-0.10%
2020/07/29	5	16.75	4	16.88	16.75	1	4,108	0.02%
2020/07/28	10	16.66	2	16.50	16.55	8	4,115	0.19%
2020/07/24	10	17.53	1	18.00	17.45	9	4,293	0.21%
2020/07/22	6	18.13	35	18.20	18.05	-29	4,288	-0.68%
2020/07/21	1	17.80	2	17.80	17.80	-1	4,319	-0.02%
2020/07/20	7	17.47	6	17.04	17.45	1	4,313	0.02%
2020/07/17	2	17.65	21	17.50	17.30	-19	4,292	-0.44%
2020/07/16	4	17.75	2	17.60	17.70	2	4,294	0.05%
2020/07/15	2	17.80	3	18.20	17.65	-1	4,287	-0.02%
2020/07/14	0	0.00	3	17.70	17.70	-3	4,294	-0.07%
2020/07/13	1	18.10	27	17.90	17.95	-26	4,277	-0.61%
2020/07/10	10	17.85	2	17.75	17.60	8	4,264	0.19%
2020/07/09	0	0.00	5	18.60	18.45	-5	4,237	-0.12%
2020/07/08	2	18.70	3	18.95	18.70	-1	4,216	-0.02%
2020/07/07	8	18.05	2	18.30	18.05	6	4,145	0.14%
2020/07/06	20	19.00	5	19.12	18.80	15	4,142	0.36%
2020/07/03	8	19.08	15	19.04	19.20	-7	4,183	-0.17%
2020/07/02	11	18.53	7	18.46	18.60	4	4,055	0.10%
2020/07/01	12	18.88	13	19.06	18.65	-1	3,990	-0.03%
2020/06/30	73	18.55	42	18.31	18.60	31	3,672	0.84%
2020/06/29	27	16.72	11	16.91	16.95	16	3,300	0.48%
2020/06/24	0	0.00	1	16.20	16.20	-1	3,206	-0.03%
2020/06/23	2	16.08	0	0.00	16.05	2	3,208	0.06%
2020/06/19	10	16.60	0	0.00	16.20	10	3,221	0.31%
2020/06/18	0	0.00	1	16.45	16.50	-1	3,215	-0.03%
2020/06/17	3	16.30	0	0.00	16.30	3	3,198	0.09%
2020/06/12	6	16.01	0	0.00	16.25	6	3,320	0.18%
2020/06/11	1	16.55	1	16.85	16.70	0	3,389	0.00%
2020/06/10	1	17.50	2	17.30	17.45	-1	3,377	-0.03%
2020/06/05	0	0.00	1	16.95	17.05	-1	3,375	-0.03%
2020/06/04	2	17.08	2	16.95	17.00	0	3,470	0.00%
2020/06/03	0	0.00	1	16.70	16.70	-1	3,412	-0.03%
2020/05/29	0	0.00	5	16.30	16.25	-5	3,369	-0.15%
2020/05/28	2	16.30	0	0.00	16.20	2	3,425	0.06%
2020/05/27	5	16.73	1	17.00	16.75	4	3,387	0.12%
2020/05/22	7	16.24	1	16.15	16.05	6	3,160	0.19%
2020/05/21	3	16.57	4	16.64	16.65	-1	3,123	-0.03%
2020/05/20	0	0.00	25	15.95	16.15	-25	2,953	-0.85%
2020/05/19	0	0.00	1	14.70	14.70	-1	2,851	-0.04%
2020/05/18	1	14.80	0	0.00	14.75	1	2,856	0.04%
2020/05/15	0	0.00	1	14.90	14.85	-1	2,849	-0.04%
2020/05/14	1	15.30	4	15.35	15.10	-3	2,851	-0.11%
2020/05/12	0	0.00	4	15.88	15.70	-4	2,917	-0.14%
2020/05/11	0	0.00	5	16.10	16.10	-5	2,905	-0.17%
2020/05/08	10	16.05	2	16.00	15.80	8	2,869	0.28%
2020/05/06	0	0.00	2	15.80	15.70	-2	2,807	-0.07%
2020/05/05	2	15.65	6	15.46	15.45	-4	2,781	-0.14%
2020/05/04	10	15.37	7	15.49	15.45	3	2,765	0.11%
2020/04/30	16	16.23	7	15.72	15.80	9	2,776	0.32%
2020/04/29	1	15.55	12	15.84	15.85	-11	2,673	-0.41%
2020/04/27	0	0.00	3	14.22	14.15	-3	2,624	-0.11%
2020/04/24	4	14.11	1	14.05	14.15	3	2,632	0.11%
2020/04/17	3	14.18	0	0.00	13.70	3	2,645	0.11%
2020/04/16	5	14.05	2	13.90	14.10	3	2,579	0.12%
2020/04/15	0	0.00	4	14.15	14.10	-4	2,565	-0.16%
2020/04/13	0	0.00	2	13.95	14.00	-2	2,557	-0.08%
2020/04/09	3	14.17	0	0.00	13.85	3	2,617	0.11%
2020/04/08	10	13.85	0	0.00	14.30	10	2,552	0.39%
2020/04/07	0	0.00	1	13.00	13.00	-1	2,466	-0.04%
2020/04/06	1	12.15	0	0.00	12.35	1	2,444	0.04%
2020/04/01	1	12.30	0	0.00	12.35	1	2,457	0.04%
2020/03/31	0	0.00	10	12.45	12.40	-10	2,451	-0.41%
2020/03/20	3	12.00	0	0.00	12.00	3	2,506	0.12%
2020/03/19	0	0.00	1	11.35	11.15	-1	2,494	-0.04%
2020/03/16	7	11.39	0	0.00	11.15	7	2,229	0.31%
2020/03/13	4	12.30	0	0.00	12.30	4	2,162	0.19%
2020/03/12	8	13.69	0	0.00	13.65	8	2,133	0.38%
2020/03/11	3	15.10	0	0.00	15.15	3	2,112	0.14%
2020/03/09	1	15.60	0	0.00	15.40	1	1,976	0.05%
2020/03/05	0	0.00	1	16.75	16.70	-1	1,966	-0.05%
2020/03/03	1	16.65	1	16.70	16.70	0	1,944	0.00%
2020/03/02	2	15.70	0	0.00	15.75	2	1,904	0.11%
2020/02/25	0	0.00	1	16.00	16.25	-1	2,029	-0.05%
2020/02/24	0	0.00	1	16.55	16.25	-1	2,032	-0.05%
2020/02/14	0	0.00	1	17.40	16.95	-1	2,048	-0.05%
2020/02/13	3	16.60	10	16.73	16.90	-7	1,994	-0.35%
2020/02/12	0	0.00	1	16.50	16.45	-1	2,017	-0.05%
2020/02/07	12	16.26	0	0.00	16.25	12	2,085	0.58%
2020/02/06	0	0.00	10	16.85	16.75	-10	2,075	-0.48%
2020/02/05	10	16.18	0	0.00	16.20	10	2,033	0.49%
2020/02/04	2	16.10	10	16.38	16.40	-8	2,038	-0.39%
2020/02/03	10	15.80	0	0.00	15.80	10	2,016	0.50%
2020/01/31	1	17.35	0	0.00	17.15	1	1,975	0.05%
2020/01/30	1	17.60	0	0.00	17.60	1	1,960	0.05%
2020/01/17	11	19.79	15	19.92	19.70	-4	1,923	-0.21%
2020/01/09	1	19.20	0	0.00	19.10	1	1,935	0.05%
2020/01/07	5	19.25	0	0.00	19.20	5	2,007	0.25%
2020/01/03	20	20.02	0	0.00	20.25	20	2,010	0.99%
2019/12/27	0	0.00	6	20.46	20.15	-6	1,908	-0.31%
2019/12/26	0	0.00	13	20.00	20.00	-13	1,901	-0.68%
2019/12/24	0	0.00	1	19.75	19.75	-1	1,951	-0.05%
2019/12/23	5	19.85	3	20.05	19.75	2	1,992	0.10%
2019/12/19	0	0.00	2	20.15	20.15	-2	2,022	-0.10%
2019/12/18	6	20.36	15	20.59	20.45	-9	2,031	-0.44%
2019/12/17	0	0.00	1	19.95	19.90	-1	2,018	-0.05%
2019/12/11	4	19.55	0	0.00	19.55	4	2,103	0.19%
2019/12/10	4	19.51	0	0.00	19.45	4	2,111	0.19%
2019/12/09	2	19.88	0	0.00	19.55	2	2,147	0.09%
2019/12/05	3	19.00	0	0.00	19.00	3	2,288	0.13%
2019/12/04	1	19.00	0	0.00	19.05	1	2,646	0.04%
2019/12/03	0	0.00	2	19.05	19.05	-2	2,790	-0.07%
2019/12/02	2	19.08	0	0.00	19.20	2	2,805	0.07%
2019/11/28	11	19.87	0	0.00	19.90	11	2,901	0.38%
2019/11/27	5	20.14	0	0.00	20.00	5	2,957	0.17%
2019/11/26	4	20.10	14	20.21	20.10	-10	2,957	-0.34%
2019/11/25	1	19.20	1	19.10	19.10	0	2,852	0.00%
2019/11/22	3	19.25	0	0.00	19.20	3	2,892	0.10%
2019/11/14	1	19.30	0	0.00	19.10	1	3,300	0.03%
2019/11/13	0	0.00	2	19.85	19.80	-2	3,370	-0.06%
2019/11/12	4	19.96	0	0.00	20.00	4	3,463	0.12%
2019/11/11	15	20.00	0	0.00	19.95	15	3,625	0.41%
2019/11/08	1	20.75	0	0.00	20.90	1	3,779	0.03%
2019/11/07	5	20.80	0	0.00	20.50	5	4,115	0.12%
2019/11/06	1	21.20	10	21.19	20.90	-9	4,211	-0.21%
2019/11/05	2	20.35	6	20.38	20.30	-4	4,253	-0.09%
2019/11/04	5	20.25	0	0.00	20.25	5	4,369	0.11%
2019/11/01	1	20.15	2	20.15	20.15	-1	4,472	-0.02%
2019/10/31	10	20.50	0	0.00	20.45	10	4,606	0.22%
2019/10/30	2	20.95	1	20.90	20.90	1	4,701	0.02%
2019/10/29	5	20.90	0	0.00	20.70	5	4,846	0.10%
2019/10/25	0	0.00	2	21.30	21.30	-2	5,373	-0.04%
2019/10/24	1	21.35	0	0.00	21.25	1	5,531	0.02%
2019/10/23	8	21.36	11	21.48	21.30	-3	6,012	-0.05%
2019/10/22	2	20.70	0	0.00	20.60	2	6,347	0.03%
2019/10/21	0	0.00	3	20.60	20.60	-3	6,843	-0.04%
2019/10/16	1	20.95	0	0.00	20.80	1	7,262	0.01%
2019/10/15	0	0.00	14	20.72	20.80	-14	7,441	-0.19%
2019/10/14	0	0.00	6	20.00	19.85	-6	7,649	-0.08%
2019/10/09	0	0.00	3	19.80	19.75	-3	8,158	-0.04%
2019/10/08	5	20.20	1	20.20	20.00	4	8,301	0.05%
2019/10/04	1	20.60	0	0.00	20.55	1	8,381	0.01%
2019/10/02	10	20.63	1	20.70	20.70	9	8,457	0.11%
2019/09/27	20	21.31	0	0.00	21.00	20	8,526	0.23%
2019/09/26	8	21.60	19	21.79	21.55	-11	8,620	-0.13%
2019/09/25	7	21.47	0	0.00	21.35	7	8,721	0.08%
2019/09/24	2	21.55	2	21.60	21.50	0	8,981	0.00%
2019/09/23	2	21.58	5	21.70	21.60	-3	8,992	-0.03%
2019/09/20	2	21.40	11	21.20	21.45	-9	9,075	-0.10%
2019/09/19	17	20.89	1	21.30	20.60	16	9,015	0.18%
2019/09/18	9	21.33	10	21.30	21.25	-1	9,003	-0.01%
2019/09/17	0	0.00	10	21.38	21.30	-10	9,031	-0.11%
2019/09/16	15	21.63	5	21.45	21.40	10	9,156	0.11%
2019/09/12	0.8	21.85	0	0.00	21.70	0.8	9,259	0.01%
2019/09/11	1	21.50	2	21.68	21.70	-1	9,315	-0.01%
2019/09/10	14	21.59	9	21.79	21.45	5	9,316	0.05%
2019/09/09	16	21.42	12	21.83	21.40	4	9,323	0.04%
2019/09/06	44	22.55	2	22.78	21.90	42	9,289	0.45%
2019/09/05	16	23.97	20	24.01	23.90	-4	9,024	-0.04%
2019/09/03	2	23.50	5	23.80	23.40	-3	9,117	-0.03%
2019/09/02	0	0.00	1	23.35	23.35	-1	9,293	-0.01%
2019/08/30	1	23.10	11	23.17	22.90	-10	9,349	-0.11%
2019/08/29	0	0.00	3	23.05	23.10	-3	9,461	-0.03%
2019/08/28	4	22.81	1	22.65	22.65	3	9,760	0.03%
2019/08/26	11	22.40	11	22.53	22.35	0	10,039	0.00%
2019/08/23	1	23.10	5	23.05	23.05	-4	10,056	-0.04%
2019/08/22	16	23.39	4	23.71	23.45	12	10,082	0.12%
2019/08/21	5	23.30	0	0.00	23.30	5	10,069	0.05%
2019/08/20	14	23.57	3	23.55	23.30	11	10,023	0.11%
2019/08/19	5	23.91	1	23.90	23.60	4	10,087	0.04%
2019/08/16	1	24.00	5	23.90	23.90	-4	10,136	-0.04%
2019/08/15	11	23.47	6	23.75	23.55	5	10,122	0.05%
2019/08/14	10	24.48	20	24.40	24.10	-10	10,156	-0.10%
2019/08/13	17	24.60	0	0.00	24.55	17	10,196	0.17%
2019/08/12	4	25.24	12	25.44	25.20	-8	10,248	-0.08%
2019/08/08	1	24.25	24	23.98	24.20	-23	10,145	-0.23%
2019/08/06	0	0.00	13	23.41	23.80	-13	10,275	-0.13%
2019/08/05	12	23.80	5	24.35	23.40	7	10,442	0.07%
2019/08/02	8	24.01	2	24.20	24.20	6	10,482	0.06%
2019/08/01	0	0.00	7	24.94	24.75	-7	10,520	-0.07%
2019/07/31	3	24.87	13	24.86	25.15	-10	10,606	-0.09%
2019/07/30	15	24.45	52	24.64	24.50	-37	10,724	-0.34%
2019/07/29	19	25.61	40	25.60	25.45	-21	10,701	-0.20%
2019/07/26	4	24.86	11	24.91	25.00	-7	10,917	-0.06%
2019/07/25	54	25.71	51	25.80	24.85	3	10,930	0.03%
2019/07/24	22	25.22	36	25.12	25.20	-14	10,584	-0.13%
2019/07/23	23	24.60	22	24.44	25.30	1	10,457	0.01%
2019/07/22	3	23.72	2	23.65	23.55	1	10,439	0.01%
2019/07/19	35	23.28	25	23.34	23.20	10	10,781	0.09%
2019/07/18	8	23.73	0	0.00	23.20	8	10,979	0.07%
2019/07/17	23	24.46	2	24.23	24.60	21	11,513	0.18%
2019/07/16	17	23.71	4	23.64	23.95	13	11,728	0.11%
2019/07/15	29	23.94	26	23.86	23.80	3	11,692	0.03%
2019/07/12	32	22.51	5	22.76	23.00	27	11,601	0.23%
2019/07/11	0	0.00	2	22.20	22.20	-2	11,660	-0.02%
2019/07/10	9	22.41	7	22.15	22.00	2	12,245	0.02%
2019/07/09	0	0.00	4	21.90	21.95	-4	12,431	-0.03%
2019/07/08	2	21.93	0	0.00	21.80	2	12,696	0.02%
2019/07/05	4	22.10	0	0.00	22.05	4	13,022	0.03%
2019/07/02	3	23.22	4	23.03	23.00	-1	13,012	-0.01%
2019/07/01	25	23.37	11	23.21	23.20	14	12,990	0.11%
2019/06/28	0	0.00	1	22.05	22.05	-1	13,016	-0.01%
2019/06/27	3	22.23	2	22.40	22.10	1	13,091	0.01%
2019/06/25	4	21.95	0	0.00	21.70	4	13,071	0.03%
2019/06/21	1	22.65	2	22.45	21.90	-1	12,986	-0.01%
2019/06/20	3	23.02	1	22.90	22.65	2	12,853	0.02%
2019/06/19	0	0.00	1	22.30	22.45	-1	12,779	-0.01%
2019/06/17	6	22.07	1	22.10	21.80	5	12,716	0.04%
2019/06/14	1	22.80	6	22.27	22.00	-5	12,645	-0.04%
2019/06/13	4	23.03	10	22.82	22.60	-6	12,537	-0.05%
2019/06/12	2	23.25	2	23.05	23.10	0	12,451	0.00%
2019/06/11	1	23.60	40	23.57	23.50	-39	12,353	-0.32%
2019/06/10	18	23.60	10	23.34	23.80	8	12,185	0.07%
2019/06/06	3	22.53	20	22.47	22.75	-17	11,932	-0.14%
2019/06/05	6	23.07	13	22.91	22.30	-7	11,846	-0.06%
2019/06/04	27	22.84	3	22.92	22.75	24	11,667	0.21%
2019/06/03	0	0.00	20	21.80	22.40	-20	11,335	-0.18%
2019/05/31	14	22.31	8	22.29	22.00	6	11,230	0.05%
2019/05/30	11	21.85	0	0.00	21.30	11	10,963	0.10%
2019/05/29	15	21.66	1	21.40	21.45	14	10,887	0.13%
2019/05/28	10	21.15	2	21.33	21.40	8	10,807	0.07%
2019/05/27	0	0.00	2	20.95	21.00	-2	10,773	-0.02%
2019/05/24	4	21.24	1	21.40	20.90	3	10,761	0.03%
2019/05/23	7	20.77	1	21.00	20.70	6	10,643	0.06%
2019/05/22	0	0.00	1	22.30	21.70	-1	10,501	-0.01%
2019/05/21	5	22.10	2	22.20	22.40	3	10,428	0.03%
2019/05/20	11	21.83	12	21.35	22.05	-1	10,295	-0.01%
2019/05/17	26	22.50	6	22.49	21.90	20	10,078	0.20%
2019/05/16	13	23.25	33	23.26	23.05	-20	9,818	-0.20%
2019/05/15	3	22.93	37	22.89	22.70	-34	9,560	-0.36%
2019/05/14	43	22.20	7	22.14	22.45	36	9,414	0.38%
2019/05/13	17	21.34	9	21.23	21.25	8	9,224	0.09%
2019/05/09	4	23.36	2	23.80	23.00	2	8,785	0.02%
2019/05/08	1	23.25	2	23.90	23.80	-1	8,596	-0.01%
2019/05/07	17	24.29	11	24.42	23.60	6	8,399	0.07%
2019/05/06	13	23.57	25	23.83	24.05	-12	8,129	-0.15%
2019/05/03	30	23.84	7	23.76	23.95	23	7,886	0.29%
2019/05/02	1	22.45	1	22.65	22.50	0	7,352	0.00%
2019/04/29	5	22.46	5	23.00	22.60	0	7,013	0.00%
2019/04/26	12	23.58	12	24.27	23.30	0	6,700	0.00%
2019/04/25	3	26.03	25	25.18	25.85	-22	6,242	-0.35%
2019/04/24	7	25.21	2	25.25	25.30	5	5,811	0.09%
2019/04/23	23	25.05	13	25.21	25.90	10	5,533	0.18%
2019/04/22	2	24.75	4	24.75	24.75	-2	4,816	-0.04%
2019/04/19	33	22.58	41	22.48	22.50	-8	4,435	-0.18%
2019/04/18	33	22.60	36.4	22.72	22.65	-3.4	4,305	-0.08%
2019/04/17	6	21.88	1	22.10	22.00	5	3,889	0.13%
2019/04/16	54	22.00	9	22.09	21.60	45	3,652	1.23%
2019/04/15	6	22.00	1	22.05	22.10	5	3,007	0.17%
2019/04/12	4	19.43	5	19.78	20.10	-1	2,737	-0.04%
2019/04/11	4	18.53	19	18.85	18.85	-15	2,404	-0.62%
2019/04/10	3	17.37	0	0.00	17.40	3	2,024	0.15%
2019/04/09	10	17.03	3	17.00	17.00	7	1,978	0.35%
2019/04/08	15	17.32	3	17.35	17.40	12	1,925	0.62%
2019/04/03	5	17.47	8	17.44	17.55	-3	1,775	-0.17%
2019/04/02	5	17.15	18	17.32	17.35	-13	1,646	-0.79%
2019/04/01	5	15.57	5	15.53	16.05	0	1,341	0.00%
2019/03/29	4	14.74	4	15.06	15.40	0	1,216	0.00%
2019/03/27	2	14.50	0	0.00	14.55	2	1,081	0.18%
2019/03/21	0	0.00	6	14.52	14.50	-6	973	-0.62%
2019/03/20	4	13.95	0	0.00	13.95	4	922	0.43%
2019/03/04	0	0.00	1	14.05	13.95	-1	887	-0.11%
2019/02/27	2	14.05	0	0.00	14.15	2	880	0.23%
2019/02/25	7	14.80	19	14.71	14.55	-12	863	-1.39%
2019/02/22	1	14.50	6	14.40	14.50	-5	822	-0.61%
2019/02/20	8	14.11	0	0.00	13.90	8	774	1.03%
2019/02/11	5	13.40	0	0.00	13.35	5	723	0.69%
2019/01/17	1	15.00	1	14.30	14.00	0	682	0.00%
2019/01/16	0	0.00	1	14.40	14.70	-1	645	-0.15%
2019/01/15	1	14.65	6	14.51	14.55	-5	623	-0.80%
2019/01/14	1	14.65	3	14.42	14.50	-2	596	-0.34%
2019/01/11	0	0.00	2	14.15	14.20	-2	523	-0.38%
2019/01/10	3	13.78	7	13.58	14.05	-4	464	-0.86%
2019/01/09	9	13.01	1	12.95	12.95	8	368	2.17%
2018/11/15	0	0.00	10	12.10	12.10	-10	343	-2.91%
2018/11/02	6	10.95	6	11.13	11.05	0	355	0.00%
2018/09/19	0	0.00	10	11.13	11.40	-10	439	-2.28%
2018/09/11	0	0.00	10	10.92	11.10	-10	473	-2.11%
2018/09/07	0	0.00	2	11.20	11.20	-2	481	-0.42%
2018/08/13	15	12.35	0	0.00	12.20	15	506	2.96%
2018/07/12	1	13.55	0	0.00	13.60	1	417	0.24%
2018/07/02	0	0.00	2	14.35	13.85	-2	418	-0.48%
2018/06/06	0	0.00	2	14.15	14.20	-2	510	-0.39%
2018/06/04	2	14.50	17	14.42	14.50	-15	510	-2.94%
2018/06/01	2	14.10	0	0.00	14.10	2	478	0.42%
2018/04/23	0	0.00	10	13.60	13.55	-10	692	-1.45%
2018/04/20	0	0.00	20	13.75	13.75	-20	703	-2.84%
2018/04/10	0	0.00	1	13.70	13.65	-1	898	-0.11%
2018/04/09	1	13.80	0	0.00	13.75	1	921	0.11%
2018/03/27	1	14.35	0	0.00	14.30	1	930	0.11%
2018/03/20	0	0.00	2	14.50	14.60	-2	1,005	-0.20%
2018/03/19	2	14.75	2	14.85	14.70	0	1,004	0.00%
2018/03/12	0	0.00	1	15.55	15.55	-1	995	-0.10%
2018/02/01	0	0.00	1	15.55	15.30	-1	979	-0.10%
2018/01/31	1	15.05	0	0.00	15.45	1	958	0.10%
2018/01/22	0	0.00	0.1	15.65	15.75	-0.1	906	-0.01%
2018/01/18	2	15.95	0	0.00	15.75	2	886	0.23%
2018/01/12	0	0.00	4	15.70	15.65	-4	806	-0.50%
2018/01/09	0	0.00	10	16.00	15.70	-10	808	-1.24%
2018/01/08	4	16.50	0	0.00	16.00	4	829	0.48%
2018/01/04	10	16.30	2	16.25	16.25	8	759	1.05%
2018/01/03	0	0.00	2	15.50	15.65	-2	662	-0.30%