國統 (8936)-永豐金-萬盛券商分點個股進出

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

國統

(8936)

可現股當沖

股價
52.7
漲跌
▲0.3
漲幅
+0.57%
成交量
740張
產業
上櫃其他類股0.00%
319人加入追蹤

立即追蹤
本地時間:13:30(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

國統 (8936)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	52.80	0.1	52.60	52.40	0.9	1,857	0.05%
2024/11/20	90.1	52.25	90	52.59	52.20	0.1	1,864	0.01%
2024/11/19	0	0.00	0.1	52.90	52.80	-0.1	1,873	-0.01%
2024/11/18	0.1	52.35	1	52.30	51.90	-0.9	1,914	-0.05%
2024/11/15	0	0.00	1	53.30	53.10	-1	1,953	-0.05%
2024/11/14	0.6	53.31	0.4	52.90	52.60	0.2	1,977	0.01%
2024/11/13	4.2	54.11	0	0.00	54.40	4.2	2,011	0.21%
2024/11/12	7.7	53.66	0	0.00	53.70	7.7	2,027	0.38%
2024/11/11	30.2	55.40	33	55.26	54.80	-2.8	2,015	-0.14%
2024/11/08	2.1	60.70	0	0.00	60.10	2.1	1,938	0.11%
2024/11/07	1	61.50	3	61.27	61.60	-2	1,964	-0.10%
2024/11/05	1.1	61.00	1	61.00	60.60	0.1	2,096	0.00%
2024/11/04	0.5	63.01	0	0.00	62.30	0.5	2,243	0.02%
2024/11/01	1	62.00	2	61.95	62.70	-1	2,349	-0.04%
2024/10/30	10.1	61.20	0	0.00	61.10	10.1	2,406	0.42%
2024/10/29	12.2	61.28	23	61.87	61.10	-10.8	2,449	-0.44%
2024/10/28	1	62.70	1.3	62.86	62.60	-0.2	2,586	-0.01%
2024/10/25	16.1	63.61	0	0.00	63.30	16.1	2,695	0.60%
2024/10/24	0.1	64.30	3	64.00	63.40	-2.9	2,916	-0.10%
2024/10/23	0	65.60	0	0.00	64.90	0	3,030	0.00%
2024/10/22	0.9	65.25	0	0.00	65.10	0.9	3,234	0.03%
2024/10/21	0	65.00	0	0.00	65.40	0	3,524	0.00%
2024/10/18	1	65.11	0	0.00	64.70	1	4,127	0.02%
2024/10/17	4.1	65.34	0	0.00	65.20	4.1	4,654	0.09%
2024/10/15	1	64.30	0	0.00	64.30	1	5,398	0.02%
2024/10/14	0	0.00	2	64.75	64.50	-2	5,867	-0.03%
2024/10/11	0	64.20	13.1	63.77	63.90	-13.1	5,971	-0.22%
2024/10/09	102.1	62.15	0	0.00	62.10	102.1	6,131	1.67%	大買/鉅額交易
2024/10/08	3	64.20	1	64.28	63.70	2	6,140	0.03%
2024/10/07	3	64.77	1	64.50	64.50	2	6,194	0.03%
2024/10/04	0	0.00	1	61.60	61.30	-1	6,262	-0.02%
2024/10/01	1	63.01	0	0.00	63.20	1	6,290	0.02%
2024/09/30	1	63.51	9	64.30	63.70	-8	6,470	-0.12%
2024/09/27	1	65.20	0.1	65.20	64.80	0.9	6,498	0.01%
2024/09/26	0	65.86	0	0.00	65.20	0	6,622	0.00%
2024/09/25	0.1	65.50	1	65.40	65.90	-0.9	6,639	-0.01%
2024/09/23	0	0.00	2	66.70	66.50	-2	6,666	-0.03%
2024/09/20	0	66.80	0	0.00	66.90	0	6,695	0.00%
2024/09/19	1	67.40	0	0.00	67.30	1	6,729	0.01%
2024/09/16	0	0.00	1	66.00	67.60	-1	6,807	-0.01%
2024/09/13	0	65.20	0	0.00	64.80	0	6,752	0.00%
2024/09/11	0.1	62.00	0	0.00	63.30	0.1	6,906	0.00%
2024/09/10	0.1	63.30	0	0.00	62.30	0.1	6,937	0.00%
2024/09/09	0	0.00	2	63.20	63.40	-2	7,019	-0.03%
2024/09/06	1.1	62.04	0	0.00	62.50	1.1	7,212	0.02%
2024/09/05	0	63.70	0.1	63.40	63.00	-0.1	7,295	0.00%
2024/09/04	0.2	62.70	100.2	61.60	61.10	-100	7,339	-1.36%
2024/09/03	1	65.70	0	0.00	65.50	1	7,415	0.01%
2024/09/02	1	67.69	1	67.20	66.70	0	7,509	0.00%
2024/08/30	4	67.15	1	66.70	66.70	3	7,563	0.04%
2024/08/29	0.1	66.75	1	66.60	66.70	-0.9	7,734	-0.01%
2024/08/28	0.1	68.37	0	0.00	67.40	0.1	7,875	0.00%
2024/08/27	0	68.00	1	67.80	68.40	-1	8,073	-0.01%
2024/08/22	0	0.00	0.3	67.62	67.60	-0.3	8,450	0.00%
2024/08/20	0	68.53	0	0.00	68.50	0	8,736	0.00%
2024/08/19	165.1	66.98	165.2	68.03	67.30	-0.2	9,106	0.00%	大買/大賣/
2024/08/16	4	69.25	9.3	68.67	68.40	-5.3	9,130	-0.06%
2024/08/15	167.1	68.54	168	70.38	69.10	-0.9	9,184	-0.01%	大買/大賣/
2024/08/14	0	69.23	0	0.00	68.70	0	9,226	0.00%
2024/08/12	6.2	68.21	1	68.10	68.00	5.2	9,431	0.05%
2024/08/09	1.2	69.81	0	0.00	69.40	1.2	9,566	0.01%
2024/08/08	1	67.90	0	0.00	68.50	1	9,753	0.01%
2024/08/07	130.2	67.50	126.4	68.18	68.70	3.8	10,045	0.04%	大買/大賣/
2024/08/06	7.2	65.54	3.2	61.84	64.10	4.1	10,342	0.04%
2024/08/05	9	66.85	28.4	65.62	65.10	-19.4	10,409	-0.19%
2024/08/02	2.1	72.42	1	74.70	72.30	1.1	10,430	0.01%
2024/08/01	1.1	75.89	1	75.10	75.80	0.1	10,593	0.00%
2024/07/31	300.2	73.34	298	77.43	75.50	2.2	10,672	0.02%	大買/大賣/
2024/07/30	2.1	73.42	6.2	73.10	74.40	-4.1	10,700	-0.04%
2024/07/29	9.1	78.33	8.1	78.51	74.00	1	10,737	0.01%
2024/07/26	216.2	79.35	233	79.56	81.10	-16.9	10,739	-0.16%	大買/大賣/
2024/07/23	224	84.08	209	85.07	82.40	15	10,805	0.14%	大買/大賣/
2024/07/22	8.4	83.48	13	82.52	81.20	-4.6	10,811	-0.04%
2024/07/19	101.4	87.66	166.4	86.89	84.10	-65	10,727	-0.61%	大買/大賣/
2024/07/18	13.5	87.41	22.9	87.84	86.80	-9.4	10,521	-0.09%
2024/07/17	21.1	85.56	23.4	85.79	85.70	-2.4	10,606	-0.02%
2024/07/16	29.2	83.47	30.9	83.16	83.90	-1.7	10,898	-0.02%
2024/07/15	74.6	82.84	23.5	81.02	84.10	51.1	11,774	0.43%
2024/07/12	7	77.60	0	0.00	76.50	7	11,609	0.06%
2024/07/11	3	78.11	21	77.85	77.30	-18	11,749	-0.15%
2024/07/10	2	75.90	4	75.45	75.10	-2	11,790	-0.02%
2024/07/09	2	75.45	1	75.80	75.10	1	12,031	0.01%
2024/07/08	7.1	77.70	1.1	76.79	76.30	6	12,308	0.05%
2024/07/05	1	78.30	1	77.60	78.20	0	12,363	0.00%
2024/07/04	249.6	75.36	247	77.67	77.40	2.6	12,472	0.02%	大買/大賣/
2024/07/03	1.1	77.00	0	0.00	76.60	1.1	12,410	0.01%
2024/07/02	4.2	78.69	33.4	77.85	77.10	-29.2	12,593	-0.23%
2024/07/01	1	76.00	4	76.27	76.00	-3	12,697	-0.02%
2024/06/28	4.1	75.88	0	0.00	75.40	4.1	12,834	0.03%
2024/06/27	3	75.93	1	76.50	75.60	2	12,966	0.02%
2024/06/26	3	76.87	5	76.30	75.80	-2	13,153	-0.02%
2024/06/25	3.1	76.12	3	76.07	76.80	0.1	13,533	0.00%
2024/06/24	1.1	74.68	2	75.40	74.50	-0.9	13,807	-0.01%
2024/06/21	27	76.30	4	76.10	75.90	23	14,421	0.16%
2024/06/20	0.2	77.00	20	76.80	77.00	-19.8	14,593	-0.14%
2024/06/19	10.1	75.83	1	76.30	76.20	9.1	15,012	0.06%
2024/06/18	3.1	78.14	1	77.90	77.50	2.1	15,287	0.01%
2024/06/17	1	78.01	0	0.00	78.00	1	15,423	0.01%
2024/06/14	8	79.14	46	78.98	79.20	-38	15,769	-0.24%
2024/06/13	61.1	78.88	28.1	77.75	78.50	33.1	16,130	0.20%
2024/06/12	20.1	75.38	8.1	75.24	75.80	12	16,075	0.07%
2024/06/11	6.2	72.46	3	72.70	72.30	3.2	16,098	0.02%
2024/06/07	2.3	72.53	22	72.98	73.50	-19.7	16,225	-0.12%
2024/06/06	5.2	74.10	21.6	73.38	73.30	-16.4	16,339	-0.10%
2024/06/05	7.1	74.59	4	74.65	74.40	3.1	16,334	0.02%
2024/06/04	14.7	75.98	10.5	75.97	74.40	4.1	16,518	0.03%
2024/06/03	15.2	79.71	9	78.68	78.40	6.2	16,506	0.04%
2024/05/31	182.1	77.75	177	80.48	82.00	5.1	16,576	0.03%	大買/大賣/
2024/05/30	4.1	78.92	0	0.00	78.30	4.1	16,507	0.02%
2024/05/29	5.1	80.62	0	0.00	80.10	5.1	16,656	0.03%
2024/05/28	35.3	81.75	3	81.40	81.20	32.3	16,852	0.19%
2024/05/27	176.2	78.37	175	80.79	78.70	1.2	17,115	0.01%	大買/大賣/
2024/05/24	159.1	76.56	158	76.17	76.70	1.1	17,305	0.01%	大買/大賣/
2024/05/23	34.2	75.03	220.1	75.36	75.30	-185.9	17,643	-1.05%	大賣/鉅額交易
2024/05/22	5.1	80.78	6	81.08	80.10	-0.9	17,473	-0.01%
2024/05/21	5.3	80.68	4	80.45	80.10	1.2	17,766	0.01%
2024/05/20	5.5	81.25	2	81.10	80.90	3.5	17,968	0.02%
2024/05/17	14.2	83.36	6	83.67	82.00	8.2	18,161	0.05%
2024/05/16	18.5	85.27	12	84.99	84.30	6.5	18,462	0.04%
2024/05/15	13	85.64	14	86.59	84.90	-1	18,904	-0.01%
2024/05/14	161	82.06	163	84.23	83.80	-2	19,109	-0.01%	大買/大賣/
2024/05/13	10	79.10	23	80.79	82.00	-13	19,095	-0.07%
2024/05/10	31.4	81.88	23.3	81.30	82.40	8.1	19,130	0.04%
2024/05/09	14.8	89.39	9.1	89.39	88.00	5.7	20,011	0.03%
2024/05/08	17.5	89.20	4.1	87.96	89.00	13.4	20,474	0.07%
2024/05/07	6	87.55	5	87.82	87.20	1	20,495	0.00%
2024/05/06	5.1	84.94	7.5	84.55	84.30	-2.4	20,434	-0.01%
2024/05/03	18	86.42	12	87.23	85.10	6	20,542	0.03%
2024/05/02	4	84.88	8.1	85.80	86.10	-4.1	20,517	-0.02%
2024/04/30	6	82.67	6	84.35	83.50	0	20,664	0.00%
2024/04/29	6.4	84.61	11	84.47	83.20	-4.6	20,766	-0.02%
2024/04/26	11.2	84.35	7	84.74	83.60	4.2	20,623	0.02%
2024/04/25	13.1	86.26	18	86.06	85.80	-4.9	20,562	-0.02%
2024/04/24	45.8	82.87	22	84.05	86.30	23.8	20,506	0.12%
2024/04/23	34.8	80.09	39.3	81.18	82.60	-4.5	20,161	-0.02%
2024/04/22	30.6	88.29	24.2	88.52	82.80	6.4	19,655	0.03%
2024/04/19	92.1	93.57	68.4	92.79	92.00	23.7	19,143	0.12%
2024/04/18	6	89.77	3.5	91.94	92.20	2.5	17,923	0.01%
2024/04/17	8	83.13	9	83.31	83.90	-1	17,758	-0.01%
2024/04/16	6.4	80.45	2.3	80.30	79.40	4.1	17,552	0.02%
2024/04/15	15.5	83.44	20	84.29	82.30	-4.5	17,389	-0.03%
2024/04/12	5	82.28	6.1	82.93	83.50	-1.1	17,174	-0.01%
2024/04/11	4.1	80.08	0	79.30	79.60	4.1	16,914	0.02%
2024/04/10	5	80.20	1	79.60	79.30	4	16,983	0.02%
2024/04/09	2.1	81.16	2	81.50	81.30	0.1	16,880	0.00%
2024/04/08	4.1	81.25	9.1	81.95	81.50	-4.9	16,806	-0.03%
2024/04/03	10.2	80.42	6	80.25	79.50	4.2	16,733	0.03%
2024/04/02	5.1	80.51	4	80.62	79.80	1.1	16,759	0.01%
2024/04/01	9	80.26	9.5	80.21	80.30	-0.5	17,089	0.00%
2024/03/29	11.1	77.93	19	77.93	79.90	-7.9	17,103	-0.05%
2024/03/28	28.7	80.12	29	79.08	78.00	-0.3	16,942	0.00%
2024/03/27	20.1	79.58	10	79.41	80.10	10.1	16,572	0.06%
2024/03/26	47.6	81.60	38.7	81.32	80.40	8.9	16,326	0.05%
2024/03/25	12	78.79	9.1	79.01	80.50	2.9	15,772	0.02%
2024/03/22	17.3	79.26	21	78.88	77.00	-3.7	15,718	-0.02%
2024/03/21	28	77.52	33.2	77.10	78.70	-5.2	15,349	-0.03%
2024/03/20	14	74.06	4.2	73.79	73.70	9.8	15,137	0.06%
2024/03/19	17	73.98	6	73.92	73.80	11	15,213	0.07%
2024/03/18	24	70.43	48.2	70.04	72.00	-24.2	14,990	-0.16%
2024/03/15	18	67.83	11	68.05	66.20	7	14,931	0.05%
2024/03/14	6	67.70	11.2	67.49	67.80	-5.2	14,926	-0.03%
2024/03/13	15.2	68.42	12.3	67.87	68.60	2.9	14,933	0.02%
2024/03/12	57	68.62	13	68.02	69.00	44	15,063	0.29%
2024/03/11	4.1	64.76	3	65.10	65.90	1.1	15,182	0.01%
2024/03/08	15.4	65.90	31.4	64.96	64.10	-16	15,226	-0.10%
2024/03/07	13.3	66.79	2.3	66.71	66.50	11	15,295	0.07%
2024/03/06	17.3	68.49	20.6	68.07	68.00	-3.3	15,203	-0.02%
2024/03/05	15.3	67.34	10.6	67.41	66.20	4.7	15,135	0.03%
2024/03/04	21.3	67.69	53.6	67.38	67.60	-32.4	15,129	-0.21%
2024/03/01	21.8	68.05	4.3	68.52	68.00	17.5	15,183	0.12%
2024/02/29	35.6	69.47	32.1	69.47	69.10	3.5	15,009	0.02%
2024/02/27	16.8	65.18	22.3	65.58	65.00	-5.5	14,656	-0.04%
2024/02/26	26.4	65.95	37.6	66.74	65.70	-11.1	14,424	-0.08%
2024/02/23	11.5	61.76	14	62.33	63.20	-2.5	14,053	-0.02%
2024/02/22	26.7	63.46	23	62.49	61.40	3.7	14,325	0.03%
2024/02/21	10.8	65.08	8.1	65.07	64.90	2.7	14,240	0.02%
2024/02/20	26.3	64.40	14.5	64.07	63.70	11.8	14,217	0.08%
2024/02/19	17.7	63.88	13.2	63.45	62.70	4.5	14,225	0.03%
2024/02/16	14.2	60.83	12.3	61.82	62.40	2	13,967	0.01%
2024/02/15	10.5	56.92	25	56.69	58.20	-14.5	13,574	-0.11%
2024/02/05	9	53.68	18	54.00	54.20	-9	13,384	-0.07%
2024/02/02	37.1	54.01	18.2	54.70	53.80	18.9	13,305	0.14%
2024/02/01	108.1	56.36	139.6	56.72	55.80	-31.5	13,101	-0.24%	大買/大賣/
2024/01/31	74.5	55.71	50.2	55.42	56.50	24.3	11,973	0.20%
2024/01/30	8.1	51.56	10.1	51.40	51.40	-2.1	11,544	-0.02%
2024/01/29	8.2	50.52	2	50.60	51.30	6.2	11,790	0.05%
2024/01/26	0	0.00	2.2	50.55	50.10	-2.2	12,072	-0.02%
2024/01/25	5	48.98	11.1	49.21	49.30	-6.1	12,108	-0.05%
2024/01/24	20.2	49.60	20.3	49.76	49.35	-0.1	12,129	0.00%
2024/01/23	5.8	48.64	4.5	47.66	49.40	1.3	12,049	0.01%
2024/01/19	0.2	43.60	1	43.40	44.80	-0.8	11,794	-0.01%
2024/01/18	3.2	45.20	15	44.40	44.50	-11.8	11,776	-0.10%
2024/01/17	3	46.94	0	0.00	46.05	3	11,885	0.03%
2024/01/16	0	0.00	4	47.75	47.00	-4	11,894	-0.03%
2024/01/15	3	47.15	0	0.00	47.70	3	11,804	0.03%
2024/01/12	2	46.78	2.3	46.97	46.65	-0.3	11,691	0.00%
2024/01/11	0.1	46.60	8	46.93	46.75	-8	11,629	-0.07%
2024/01/10	0.9	45.75	0	0.00	45.30	0.9	11,534	0.01%
2024/01/09	3.1	46.19	0	0.00	45.90	3.1	11,552	0.03%
2024/01/08	0.2	46.68	0	0.00	46.30	0.2	11,556	0.00%
2024/01/05	3.2	46.24	1	46.55	47.00	2.2	11,519	0.02%
2024/01/04	44.1	46.63	5.1	47.96	46.80	39	11,464	0.34%
2024/01/03	3.4	46.41	10	46.20	46.20	-6.6	11,281	-0.06%
2024/01/02	9.3	46.02	4	45.90	46.00	5.3	11,238	0.05%
2023/12/29	7.4	45.57	79	44.78	45.70	-71.6	11,227	-0.64%
2023/12/28	5.2	45.61	55	45.80	45.50	-49.8	11,137	-0.45%
2023/12/27	7.2	48.30	4.1	49.92	47.00	3	11,010	0.03%
2023/12/26	6.2	48.93	4	49.26	49.75	2.2	10,679	0.02%
2023/12/25	1.2	48.60	1	49.05	48.55	0.2	10,575	0.00%
2023/12/22	1	49.05	0	0.00	49.30	1	10,530	0.01%
2023/12/21	2	49.00	2	49.65	48.90	0	10,525	0.00%
2023/12/20	1.5	50.39	0	0.00	50.30	1.5	10,476	0.01%
2023/12/19	7	48.85	23.1	49.05	49.65	-16.1	10,376	-0.16%
2023/12/18	0	0.00	0.1	51.00	50.00	-0.1	10,195	0.00%
2023/12/15	11.3	50.22	14	50.79	50.70	-2.8	10,119	-0.03%
2023/12/14	65	51.51	11	51.30	50.80	54	9,943	0.54%
2023/12/13	91	52.92	13	53.00	52.90	78	9,659	0.81%
2023/12/12	25	51.44	33	50.79	52.30	-8	9,485	-0.08%
2023/12/11	2	49.20	4.1	49.34	50.00	-2.1	9,087	-0.02%
2023/12/08	27	48.29	0	0.00	49.00	27	8,929	0.30%
2023/12/07	6.1	48.51	13.1	48.94	48.50	-6.9	8,813	-0.08%
2023/12/06	45.1	47.78	74.2	48.22	47.70	-29.1	8,501	-0.34%
2023/12/05	7	46.66	2	46.15	46.35	5	8,152	0.06%
2023/12/04	26	46.84	124.5	46.27	47.40	-98.5	8,033	-1.23%	大賣/
2023/12/01	50.2	45.20	0	45.65	45.25	50.2	7,715	0.65%
2023/11/30	2	45.40	0	0.00	45.65	2	7,645	0.03%
2023/11/29	42.1	45.87	1.1	45.95	45.70	41	7,511	0.55%
2023/11/28	86.4	45.31	12.1	44.85	46.30	74.3	7,374	1.01%
2023/11/27	1	43.90	0.8	43.83	43.30	0.2	7,124	0.00%
2023/11/24	2.3	43.18	3	43.50	43.90	-0.7	7,070	-0.01%
2023/11/22	71	42.05	105.4	42.31	42.25	-34.4	6,822	-0.50%	大賣/
2023/11/21	67.1	41.90	33	41.56	41.45	34.1	6,708	0.51%
2023/11/20	2	45.40	5.8	45.00	43.85	-3.8	6,209	-0.06%
2023/11/17	5.1	43.92	0.4	44.30	44.15	4.7	5,946	0.08%
2023/11/16	8.3	43.84	3.6	43.26	44.20	4.6	5,716	0.08%
2023/11/15	1	43.05	3.2	42.95	42.35	-2.2	5,434	-0.04%
2023/11/14	7.4	43.11	3.1	43.23	43.10	4.3	5,312	0.08%
2023/11/13	14	42.91	1.1	43.41	42.90	12.9	5,129	0.25%
2023/11/10	1	41.35	3.9	41.72	42.30	-2.9	4,956	-0.06%
2023/11/09	6.9	42.19	2	42.88	42.60	4.9	4,845	0.10%
2023/11/08	7.9	42.87	7.6	42.64	43.05	0.2	4,753	0.00%
2023/11/07	5.1	42.36	5.3	42.66	42.70	-0.2	4,667	0.00%
2023/11/06	4	41.33	18.4	41.89	42.20	-14.4	4,507	-0.32%
2023/11/03	20	39.50	28	40.13	40.60	-8	4,190	-0.19%
2023/11/02	7	38.78	39	39.28	39.35	-32	3,789	-0.84%
2023/11/01	30	36.60	3	36.44	37.00	27	3,586	0.75%
2023/10/31	25	37.34	31	36.70	35.60	-6	3,460	-0.17%
2023/10/30	20	35.88	1	35.60	36.00	19	3,412	0.56%
2023/10/26	6	36.62	4	37.45	36.45	2	3,362	0.06%
2023/10/25	12	36.57	8	36.26	37.85	4	3,281	0.12%
2023/10/24	0	0.00	4	34.35	34.90	-4	3,071	-0.13%
2023/10/19	0	0.00	0.5	33.50	33.55	-0.5	3,219	-0.02%
2023/10/18	3	33.17	8	33.54	33.15	-5	3,297	-0.15%
2023/10/16	2	34.43	3.3	34.85	34.45	-1.3	3,555	-0.04%
2023/10/13	0	0.00	2	34.13	34.40	-2	3,924	-0.05%
2023/10/12	2.3	34.27	3	34.42	34.20	-0.7	4,485	-0.02%
2023/10/11	2	33.93	2	34.40	33.85	0	4,898	0.00%
2023/10/06	3	33.88	3	33.80	34.00	0	5,169	0.00%
2023/10/05	7.4	34.26	8	34.63	34.15	-0.6	5,280	-0.01%
2023/10/04	12	34.09	7	34.14	34.00	5	5,435	0.09%
2023/10/03	6	34.85	5	35.37	34.95	1	5,481	0.02%
2023/10/02	5	35.04	5	34.30	35.00	0	5,439	0.00%
2023/09/28	10	31.72	2	32.88	32.95	8	5,486	0.15%
2023/09/21	0	30.30	0	0.00	30.60	0	5,965	0.00%
2023/09/18	0	0.00	0.8	31.00	31.20	-0.8	6,411	-0.01%
2023/09/15	0	0.00	3	31.27	31.30	-3	6,521	-0.05%
2023/09/13	1	30.50	0	0.00	30.40	1	6,586	0.02%
2023/09/07	3.1	32.00	0	0.00	31.25	3.1	6,611	0.05%
2023/09/04	12	31.60	0	0.00	31.40	12	6,664	0.18%
2023/08/31	11	30.22	10	30.50	30.50	1	6,693	0.01%
2023/08/30	1	30.90	0	0.00	30.80	1	6,688	0.01%
2023/08/28	10	29.88	2	29.95	29.80	8	6,672	0.12%
2023/08/24	1	30.90	1	30.35	30.35	0	6,646	0.00%
2023/08/18	5	31.72	0	0.00	30.65	5	6,635	0.08%
2023/08/17	1	31.80	1	31.35	32.00	0	6,596	0.00%
2023/08/16	1	31.10	0	0.00	31.40	1	6,600	0.02%
2023/08/15	2	31.85	0	0.00	31.70	2	6,589	0.03%
2023/08/14	5	31.66	2	31.75	31.25	3	6,595	0.05%
2023/08/11	9	32.73	2	33.65	32.65	7	6,560	0.11%
2023/08/10	3	32.55	2	32.55	32.20	1	6,519	0.02%
2023/08/09	2.1	33.18	6	33.63	33.25	-4	6,472	-0.06%
2023/08/08	2	33.73	2	34.55	33.80	0	6,393	0.00%
2023/08/07	3	34.32	1	33.95	34.75	2	6,374	0.03%
2023/08/04	2	34.53	0	0.00	34.30	2	6,350	0.03%
2023/08/02	4	34.93	6	35.10	34.60	-2	6,403	-0.03%
2023/08/01	2	36.43	0	0.00	36.30	2	6,296	0.03%
2023/07/31	2	36.75	25	36.95	36.80	-23	6,360	-0.36%
2023/07/28	5	36.85	0	0.00	36.65	5	6,335	0.08%
2023/07/27	7	37.91	0	0.00	37.65	7	6,302	0.11%
2023/07/26	7	37.68	12	37.85	37.80	-5	6,289	-0.08%
2023/07/25	2	37.15	7	37.49	37.35	-5	6,217	-0.08%
2023/07/24	9.1	36.39	10	36.76	36.40	-1	6,167	-0.02%
2023/07/21	9	37.17	5	37.21	37.25	4	6,100	0.07%
2023/07/20	14	36.83	10	36.63	37.65	4	6,078	0.07%
2023/07/19	49.1	36.04	12	35.81	36.05	37.1	5,942	0.62%
2023/07/18	14.1	37.12	10	37.08	35.85	4.1	5,780	0.07%
2023/07/17	52.1	39.72	53	39.99	39.80	-0.9	5,438	-0.02%
2023/07/14	15	37.56	22.2	38.22	39.05	-7.2	4,915	-0.15%
2023/07/13	9.2	35.29	10	35.66	35.50	-0.8	4,554	-0.02%
2023/07/12	16.1	33.94	9	34.22	33.55	7.1	4,364	0.16%
2023/07/11	7.1	34.18	4.1	34.07	34.75	3	4,615	0.06%
2023/07/10	4	34.60	7	34.61	34.80	-3	4,627	-0.06%
2023/07/07	5	33.80	3	33.98	33.95	2	4,625	0.04%
2023/07/06	4	34.21	11.1	33.81	33.90	-7.1	4,613	-0.15%
2023/07/05	3	33.07	6	32.83	32.65	-3	4,489	-0.07%
2023/07/04	1	32.40	18	32.09	32.40	-17	4,445	-0.38%
2023/07/03	9	32.81	3	33.12	32.25	6	4,355	0.14%
2023/06/30	5	32.62	6	32.43	32.95	-1	4,226	-0.02%
2023/06/29	5	31.98	3	31.78	31.90	2	4,074	0.05%
2023/06/28	71	31.73	2	31.75	31.70	69	4,040	1.71%
2023/06/27	12	31.23	8	30.89	31.05	4	3,958	0.10%
2023/06/26	12	31.55	4	31.43	31.45	8	3,861	0.21%
2023/06/21	0	0.00	11.5	30.12	30.65	-11.5	3,799	-0.30%
2023/06/20	5	29.64	0	0.00	29.80	5	3,794	0.13%
2023/06/19	0	0.00	2	28.95	29.10	-2	3,800	-0.05%
2023/06/15	5	29.10	6	29.07	29.10	-1	4,182	-0.02%
2023/06/14	4	28.75	1	28.70	28.75	3	4,203	0.07%
2023/06/13	0.1	28.80	0	0.00	28.65	0.1	4,298	0.00%
2023/06/12	0	0.00	1	28.90	28.70	-1	4,459	-0.02%
2023/06/09	1	28.75	1	28.50	28.80	0	4,521	0.00%
2023/06/07	6	29.22	2	29.08	29.05	4	4,792	0.08%
2023/06/06	3	28.75	0	0.00	28.70	3	4,962	0.06%
2023/06/05	3	28.50	0	0.00	28.45	3	5,081	0.06%
2023/06/02	3	28.37	3	28.30	28.40	0	5,129	0.00%
2023/05/29	1	27.75	0	0.00	27.85	1	5,665	0.02%
2023/05/25	0	0.00	1	27.70	27.60	-1	6,284	-0.02%
2023/05/24	1	28.15	0	0.00	27.75	1	6,766	0.01%
2023/05/23	0	0.00	1	27.75	27.70	-1	7,104	-0.01%
2023/05/22	1	27.75	0	0.00	27.75	1	7,227	0.01%
2023/05/18	1	27.30	1	27.60	27.60	0	7,280	0.00%
2023/05/17	0	0.00	5	27.20	27.45	-5	7,264	-0.07%
2023/05/11	0	0.00	1	26.15	25.95	-1	7,154	-0.01%
2023/05/09	0	0.00	30.1	27.07	26.45	-30.1	7,092	-0.42%
2023/05/08	1	28.05	0	0.00	27.90	1	7,012	0.01%
2023/05/05	37	28.46	7	28.78	28.80	30	6,950	0.43%
2023/05/03	2	27.95	1	28.00	27.90	1	6,845	0.01%
2023/05/02	0	0.00	1	28.25	28.30	-1	6,836	-0.01%
2023/04/28	1	27.95	8	27.88	27.90	-7	6,812	-0.10%
2023/04/25	0	0.00	3	27.55	27.50	-3	6,720	-0.04%
2023/04/24	0	0.00	2	28.05	28.30	-2	6,647	-0.03%
2023/04/21	2.1	27.95	3	28.08	27.80	-0.9	6,624	-0.01%
2023/04/20	0	0.00	9	27.81	27.60	-9	6,556	-0.14%
2023/04/19	20	29.30	123	28.77	28.65	-103	6,461	-1.59%	大賣/鉅額交易
2023/04/18	51.1	28.65	4	28.98	28.65	47.1	6,400	0.74%
2023/04/17	57	29.35	8	29.24	29.10	49	6,315	0.78%
2023/04/14	15	30.45	107	30.72	30.00	-92	6,188	-1.49%	大賣/
2023/04/13	9	30.68	7	30.43	31.05	2	5,804	0.03%
2023/04/12	50	29.84	7	29.56	29.70	43	5,582	0.77%
2023/04/11	2	28.95	4.7	29.26	29.25	-2.7	5,475	-0.05%
2023/04/10	50	28.44	7	28.73	28.80	43	5,411	0.79%
2023/04/07	1	28.40	0	0.00	28.10	1	5,324	0.02%
2023/04/06	0	0.00	1	28.05	27.90	-1	5,281	-0.02%
2023/03/31	0	0.00	2	28.25	28.20	-2	5,251	-0.04%
2023/03/30	5	27.65	0	0.00	27.70	5	5,214	0.10%
2023/03/29	3.1	27.41	0	0.00	27.30	3.1	5,197	0.06%
2023/03/28	1	27.70	0	0.00	27.75	1	5,141	0.02%
2023/03/27	1	28.40	0	0.00	28.40	1	5,077	0.02%
2023/03/24	0	28.30	2	28.35	28.15	-2	5,000	-0.04%
2023/03/23	0	0.00	2	29.35	28.95	-2	4,909	-0.04%
2023/03/22	8	28.76	9.2	29.20	28.75	-1.2	4,787	-0.02%
2023/03/21	6	29.45	7	29.18	29.25	-1	4,700	-0.02%
2023/03/20	10	29.72	7.2	29.86	29.70	2.9	4,559	0.06%
2023/03/17	15	27.95	13	28.25	27.90	2	4,305	0.05%
2023/03/16	3	27.80	0	0.00	27.75	3	4,261	0.07%
2023/03/15	2	28.13	1.5	27.60	27.45	0.5	4,171	0.01%
2023/03/14	2	28.30	0	0.00	28.35	2	4,005	0.05%
2023/03/13	2	28.65	0	0.00	28.85	2	3,949	0.05%
2023/03/10	7.1	29.12	0	0.00	29.55	7.1	3,833	0.18%
2023/03/09	1.6	30.77	2	31.20	30.45	-0.4	3,601	-0.01%
2023/03/08	1.1	32.25	4	31.99	32.40	-2.9	3,379	-0.09%
2023/03/07	0	0.00	1	31.65	31.50	-1	3,232	-0.03%
2023/03/06	2.2	31.27	1	31.80	31.25	1.2	3,156	0.04%
2023/03/03	1	31.30	0	0.00	31.10	1	2,992	0.03%
2023/03/02	0	0.00	3.3	31.41	31.35	-3.3	2,894	-0.11%
2023/03/01	13	30.83	12	31.02	31.40	1	2,740	0.04%
2023/02/24	8	30.48	15	30.37	30.75	-7	2,554	-0.27%
2023/02/23	39.3	30.69	35	30.61	30.80	4.3	2,417	0.18%
2023/02/22	29	29.16	19	28.73	29.65	10	1,919	0.52%
2023/02/21	19	27.51	18	27.42	28.00	1	1,416	0.07%
2023/02/20	9	26.86	13	26.16	27.00	-4	1,041	-0.38%
2023/02/01	1	22.90	0	0.00	23.00	1	718	0.14%
2023/01/31	4	22.94	1	23.05	23.00	3	722	0.42%
2023/01/10	0	0.00	1	22.20	22.15	-1	681	-0.15%
2023/01/09	0	22.20	0	0.00	22.15	0	682	0.00%
2022/12/22	0	0.00	10	22.40	22.60	-10	647	-1.54%
2022/12/20	0	0.00	1	21.90	22.10	-1	643	-0.16%
2022/12/06	0	0.00	4	22.45	22.10	-4	591	-0.68%
2022/12/05	4	21.70	1	22.95	22.95	3	580	0.52%
2022/11/15	0	0.00	5.3	21.24	21.30	-5.3	946	-0.56%
2022/10/31	0	0.00	0.1	19.80	19.35	-0.1	1,048	-0.01%
2022/10/27	1	20.20	0	0.00	19.95	1	1,045	0.10%
2022/10/20	0.1	18.45	0	0.00	18.40	0.1	1,024	0.01%
2022/10/18	0	0.00	0.1	19.00	18.90	-0.1	1,028	-0.01%
2022/10/12	0.1	19.25	0	0.00	19.10	0.1	1,024	0.00%
2022/10/07	0	0.00	5	20.00	20.00	-5	1,013	-0.49%
2022/10/05	5	19.95	5	20.20	19.90	0	1,010	0.00%
2022/09/23	0	0.00	0	22.10	21.80	0	995	0.00%
2022/09/13	0	0.00	3	22.05	22.10	-3	965	-0.31%
2022/09/08	0	0.00	0.2	21.95	22.20	-0.2	966	-0.02%
2022/09/05	0	0.00	3	22.05	21.85	-3	952	-0.32%
2022/09/01	0	0.00	0	22.85	22.75	0	917	0.00%
2022/08/26	3	23.85	0	0.00	23.65	3	752	0.40%
2022/08/24	4	23.75	8	23.39	23.45	-4	667	-0.60%
2022/08/23	0	0.00	10	23.50	23.55	-10	628	-1.59%
2022/08/22	10	23.58	0	0.00	23.60	10	580	1.72%
2022/08/19	0	0.00	1	22.45	22.35	-1	454	-0.22%
2022/08/16	3	21.20	0	0.00	21.75	3	366	0.82%
2022/08/15	0	0.00	1	21.55	21.55	-1	321	-0.31%
2022/08/04	0.1	18.85	0	0.00	18.65	0.1	304	0.02%
2022/07/27	0	0.00	0.2	19.50	19.85	-0.2	316	-0.06%
2022/07/26	0	19.20	0	0.00	19.10	0	311	0.00%
2022/07/20	0.1	18.35	0	0.00	18.30	0.1	326	0.02%
2022/07/18	3	17.65	0	0.00	17.65	3	344	0.87%
2022/07/15	0	17.50	0	0.00	17.45	0	346	0.01%
2022/07/13	0	17.20	0	0.00	17.20	0	357	0.00%
2022/07/12	0.1	17.00	0	0.00	16.80	0.1	368	0.01%
2022/07/11	0.1	17.35	0	0.00	17.25	0.1	374	0.01%
2022/07/06	0.1	16.90	0	0.00	16.75	0.1	389	0.03%
2022/07/04	0.1	17.05	0	0.00	16.90	0.1	429	0.01%
2022/07/01	0.3	17.42	0	0.00	16.75	0.3	453	0.07%
2022/06/30	0.1	18.10	0	0.00	17.70	0.1	468	0.01%
2022/06/28	0.1	18.40	0	0.00	18.25	0.1	470	0.01%
2022/06/27	0.2	18.50	0	0.00	18.45	0.2	482	0.03%
2022/06/24	0.1	18.39	0	0.00	18.20	0.1	487	0.03%
2022/06/23	0.1	18.48	0	0.00	18.10	0.1	490	0.01%
2022/06/22	0.1	18.94	0	0.00	18.35	0.1	495	0.01%
2022/06/21	0	19.15	0	0.00	19.00	0	496	0.00%
2022/06/20	0	0.00	0.2	19.35	18.80	-0.2	512	-0.03%
2022/06/17	1	19.55	1	19.50	19.55	0	546	0.00%
2022/06/15	0	20.00	0	0.00	19.95	0	553	0.00%
2022/06/14	0	0.00	0.1	20.00	19.90	-0.1	555	-0.01%
2022/06/08	0	0.00	5	20.50	20.50	-5	579	-0.86%
2022/06/06	0	0.00	5.1	20.40	20.45	-5.1	599	-0.84%
2022/06/01	10	20.35	0	0.00	20.35	10	630	1.59%
2022/05/26	0	0.00	6	20.09	20.00	-6	644	-0.93%
2022/05/25	0	20.15	0	0.00	20.00	0	657	0.00%
2022/05/23	6	19.91	0	0.00	19.95	6	673	0.89%
2022/05/20	0	20.33	0	0.00	20.00	0	678	0.00%
2022/05/17	1	19.80	0	0.00	19.90	1	687	0.15%
2022/05/16	0	0.00	0.1	20.10	19.85	-0.1	686	-0.01%
2022/05/09	0	0.00	1	20.75	20.35	-1	680	-0.15%
2022/04/27	2	20.50	0.5	20.80	20.95	1.5	693	0.21%
2022/04/15	0	0.00	3	22.45	22.45	-3	686	-0.44%
2022/04/12	0	0.00	2	22.40	22.25	-2	715	-0.28%
2022/04/11	4	22.48	0	0.00	22.50	4	798	0.50%
2022/04/07	5	22.62	0	0.00	22.10	5	815	0.61%
2022/04/06	0	22.15	0.2	22.20	22.45	-0.1	792	-0.02%
2022/03/31	0	22.07	0	0.00	21.90	0	782	0.00%
2022/03/24	0	21.93	0	0.00	21.70	0	828	0.00%
2022/03/23	0.1	22.10	0	0.00	22.05	0.1	826	0.01%
2022/03/22	0	21.93	0	0.00	22.20	0	820	0.00%
2022/03/21	0	0.00	0.1	21.25	21.20	-0.1	799	-0.01%
2022/03/17	0	0.00	0.1	20.75	20.80	-0.1	899	-0.01%
2022/03/07	0	0.00	1	20.25	20.20	-1	875	-0.11%
2022/02/24	0.1	20.50	0	0.00	20.35	0.1	865	0.01%
2022/02/23	0	0.00	1	20.85	20.90	-1	857	-0.12%
2022/02/10	0	0.00	1	21.60	21.60	-1	956	-0.10%
2022/01/24	1	20.50	0	0.00	20.50	1	966	0.10%
2022/01/19	0	0.00	1	21.30	21.25	-1	958	-0.10%
2022/01/18	0	0.00	1	21.60	21.40	-1	955	-0.10%
2022/01/12	0	0.00	1	21.90	21.95	-1	935	-0.11%
2022/01/11	1	21.85	0	0.00	21.80	1	932	0.11%
2022/01/05	3	22.90	0	0.00	22.60	3	912	0.33%
2022/01/04	4	23.55	0	0.00	22.70	4	908	0.44%
2021/12/30	0	0.00	1	21.90	22.00	-1	767	-0.13%
2021/12/17	0	0.00	5	21.05	21.15	-5	733	-0.68%
2021/12/13	2.1	22.04	0	0.00	21.40	2.1	700	0.29%
2021/11/26	0	20.45	0	0.00	20.25	0	747	0.00%
2021/11/10	0	0.00	0.5	22.20	22.40	-0.5	908	-0.06%
2021/11/08	0	0.00	0	21.05	20.85	0	878	0.00%
2021/11/03	0	0.00	1	21.30	21.20	-1	930	-0.11%
2021/11/02	1	21.00	0	0.00	20.95	1	926	0.11%
2021/10/26	0	20.90	0	0.00	20.90	0	981	0.00%
2021/10/19	0	0.00	2	20.70	20.80	-2	1,132	-0.18%
2021/10/07	0	0.00	1	20.71	21.15	-1	1,342	-0.08%
2021/10/05	0	21.05	0	0.00	20.95	0	1,423	0.00%
2021/10/01	1	22.05	0	0.00	22.20	1	1,554	0.06%
2021/09/29	1	22.70	0	0.00	22.40	1	1,631	0.06%
2021/09/27	0	0.00	2	23.00	23.00	-2	1,662	-0.12%
2021/09/17	0	0.00	1	23.00	22.95	-1	1,842	-0.05%
2021/09/08	1	22.65	0	0.00	22.50	1	2,022	0.05%
2021/09/07	1	22.65	0	0.00	22.70	1	2,058	0.05%
2021/09/03	0	0.00	0.3	23.60	23.40	-0.3	2,064	-0.01%
2021/09/02	0	0.00	1.1	24.92	24.90	-1.1	2,018	-0.05%
2021/09/01	0	0.00	1.8	25.20	25.15	-1.8	2,026	-0.09%
2021/08/31	3.1	24.93	0	0.00	25.25	3.1	2,059	0.15%
2021/08/30	3.1	24.86	0.1	25.40	24.70	3	2,088	0.14%
2021/08/27	1.1	24.69	0.4	24.80	24.80	0.7	2,115	0.03%
2021/08/26	0	0.00	0.1	24.27	24.00	-0.1	2,126	0.00%
2021/08/25	0	0.00	1.4	24.41	24.55	-1.4	2,168	-0.06%
2021/08/24	1.4	24.02	0.2	24.31	24.30	1.2	2,183	0.06%
2021/08/23	0.2	23.15	0.4	23.10	23.00	-0.3	2,240	-0.01%
2021/08/20	0.4	22.82	0	0.00	22.75	0.4	2,287	0.02%
2021/08/19	0	0.00	0.3	22.80	22.95	-0.3	2,313	-0.01%
2021/08/18	0.2	22.70	0.5	22.09	22.85	-0.3	2,347	-0.01%
2021/08/17	0.5	22.53	0	0.00	22.60	0.5	2,479	0.02%
2021/08/16	0	22.75	0.2	22.91	22.35	-0.2	2,580	-0.01%
2021/08/13	0	0.00	0.6	23.30	23.25	-0.6	2,813	-0.02%
2021/08/12	0.6	23.30	0	0.00	23.40	0.6	3,182	0.02%
2021/08/11	0	0.00	2	22.98	22.70	-2	3,313	-0.06%
2021/08/10	2	22.70	0	0.00	22.55	2	3,404	0.06%
2021/08/06	0	23.70	0.3	23.70	23.55	-0.2	3,578	-0.01%
2021/08/05	1.3	23.71	1.5	23.79	23.60	-0.2	3,647	-0.01%
2021/08/04	0	0.00	0.5	24.10	24.15	-0.5	3,785	-0.01%
2021/08/02	0.4	24.10	0.2	24.09	24.20	0.2	4,015	0.00%
2021/07/30	0.7	24.33	0.1	24.18	24.40	0.6	4,071	0.01%
2021/07/29	0.2	23.72	0.2	24.00	23.90	0	4,140	0.00%
2021/07/28	2.2	23.60	0.4	23.80	23.55	1.8	4,210	0.04%
2021/07/27	0.4	25.10	0.3	24.94	24.55	0	4,327	0.00%
2021/07/26	0	0.00	15.9	25.45	25.05	-15.9	4,441	-0.36%
2021/07/23	2.2	25.44	11.4	25.29	25.70	-9.2	4,507	-0.20%
2021/07/22	0.4	25.10	6	24.98	24.70	-5.6	4,637	-0.12%
2021/07/21	30	25.42	3	25.21	24.50	27	4,674	0.58%
2021/07/20	2.8	25.28	0.3	24.80	25.60	2.5	4,715	0.05%
2021/07/19	0	25.50	23.7	25.18	25.15	-23.6	4,839	-0.49%
2021/07/16	1.1	25.10	1.3	25.21	25.00	-0.2	5,026	0.00%
2021/07/15	1.3	24.51	0	0.00	24.40	1.3	5,095	0.02%
2021/07/14	0	0.00	3	23.75	23.75	-3	5,244	-0.06%
2021/07/13	22	24.93	52.1	23.98	23.90	-30.1	5,507	-0.55%
2021/07/12	3.1	25.18	3.1	24.94	24.65	0	5,607	0.00%
2021/07/09	51.3	25.96	1	25.85	25.65	50.2	5,740	0.88%
2021/07/08	3.9	26.38	10.7	26.32	26.35	-6.8	5,984	-0.11%
2021/07/07	5.6	25.57	1	25.55	25.80	4.6	6,059	0.08%
2021/07/06	2.1	25.04	0	0.00	24.90	2.1	6,197	0.03%
2021/07/02	0	0.00	0.6	24.70	24.70	-0.6	6,671	-0.01%
2021/07/01	0.4	25.16	2	25.35	25.10	-1.6	6,853	-0.02%
2021/06/30	3.3	24.21	7	24.50	24.45	-3.7	6,977	-0.05%
2021/06/29	1	23.75	0.1	24.20	23.70	0.9	7,109	0.01%
2021/06/28	5.1	24.30	0	0.00	24.30	5.1	7,309	0.07%
2021/06/25	0	0.00	0.4	24.74	24.45	-0.4	7,611	-0.01%
2021/06/24	0.4	24.60	3.1	24.99	24.80	-2.7	7,937	-0.03%
2021/06/23	0.1	24.49	0	0.00	24.45	0.1	8,166	0.00%
2021/06/22	1	24.65	0.1	24.87	24.30	0.9	8,728	0.01%
2021/06/21	1.1	24.97	0.1	25.11	24.85	1	8,757	0.01%
2021/06/18	0.1	25.10	6.2	25.26	25.80	-6.1	8,809	-0.07%
2021/06/17	1.2	24.32	0	0.00	24.50	1.2	8,848	0.01%
2021/06/16	0	0.00	0	25.00	24.15	0	9,232	0.00%
2021/06/15	0	25.00	8.8	25.06	25.05	-8.8	9,247	-0.09%
2021/06/11	0	0.00	0.5	25.54	25.35	-0.5	9,363	0.00%
2021/06/09	0.5	25.50	0	0.00	25.50	0.5	9,592	0.01%
2021/06/08	0	25.50	2	25.88	25.90	-2	9,773	-0.02%
2021/06/07	2	25.15	22	25.08	25.10	-20	9,864	-0.20%
2021/06/04	6	26.07	3	26.73	26.00	3	9,984	0.03%
2021/06/03	0	0.00	1	27.00	26.55	-1	10,442	-0.01%
2021/06/02	0	0.00	1.9	27.19	26.80	-1.9	10,555	-0.02%
2021/06/01	3	27.63	3	27.80	27.75	0	10,658	0.00%
2021/05/28	2	27.45	0	0.00	27.30	2	11,166	0.02%
2021/05/26	2	27.60	5	27.90	27.60	-3	12,049	-0.02%
2021/05/25	8	27.89	0	0.00	27.60	8	12,549	0.06%
2021/05/24	9	29.37	1	29.55	29.30	8	12,871	0.06%
2021/05/21	6	29.38	16	30.08	30.05	-10	13,036	-0.08%
2021/05/20	13	29.79	2	28.85	28.05	11	12,903	0.09%
2021/05/19	8	28.79	3	29.23	29.25	5	12,584	0.04%
2021/05/18	0	0.00	4	26.29	26.60	-4	12,507	-0.03%
2021/05/17	0	0.00	1	26.00	24.20	-1	12,434	-0.01%
2021/05/14	2	29.05	22	28.33	26.85	-20	12,309	-0.16%
2021/05/13	3.7	27.52	3.3	27.11	27.30	0.4	12,235	0.00%
2021/05/12	24	29.67	6.1	28.86	28.00	18	12,160	0.15%
2021/05/11	6.1	30.50	9.3	31.08	29.50	-3.2	12,011	-0.03%
2021/05/10	1	31.25	2.6	31.74	31.80	-1.6	11,903	-0.01%
2021/05/07	2	30.28	2.6	30.51	30.15	-0.6	11,803	0.00%
2021/05/06	0.9	30.16	0.4	30.86	30.85	0.5	11,749	0.00%
2021/05/05	4.3	30.18	1.8	29.88	29.30	2.5	11,663	0.02%
2021/05/04	2.2	28.33	0.1	28.50	29.30	2.2	11,598	0.02%
2021/05/03	1.2	31.26	3.3	30.87	29.95	-2.1	11,451	-0.02%
2021/04/29	0	0.00	3	31.92	31.25	-3	11,321	-0.03%
2021/04/28	7.3	32.29	3	31.97	32.50	4.3	11,253	0.04%
2021/04/27	0	0.00	3	32.97	32.50	-3	11,125	-0.03%
2021/04/26	2	33.18	0	33.35	32.90	2	11,095	0.02%
2021/04/23	4	33.55	11	32.47	33.20	-7	11,097	-0.06%
2021/04/22	6	34.42	2	34.28	32.75	4	10,968	0.04%
2021/04/21	2	35.68	4	35.80	35.05	-2	10,747	-0.02%
2021/04/20	7	35.13	5	35.61	35.55	2	10,647	0.02%
2021/04/19	15	36.51	11.2	36.74	35.50	3.9	10,523	0.04%
2021/04/16	1	38.60	5.2	37.80	38.60	-4.2	10,280	-0.04%
2021/04/15	6	37.68	0	38.50	37.15	6	10,154	0.06%
2021/04/14	5	36.51	20.1	36.43	36.50	-15.1	9,986	-0.15%
2021/04/13	24	38.95	12	38.18	37.60	12	9,760	0.12%
2021/04/12	12.2	38.37	5	38.89	39.60	7.2	9,620	0.07%
2021/04/09	14.1	38.23	8	37.67	37.80	6.1	9,568	0.06%
2021/04/08	17.2	39.05	9.3	38.72	38.85	7.9	9,382	0.08%
2021/04/07	2.1	41.01	8.1	40.80	40.40	-6	9,126	-0.07%
2021/04/06	1	41.10	6.2	41.63	41.75	-5.2	8,950	-0.06%
2021/04/01	3.3	40.31	5	40.55	40.65	-1.7	8,784	-0.02%
2021/03/31	8	40.49	3.1	39.10	40.20	4.9	8,610	0.06%
2021/03/30	6.1	39.26	14.1	39.42	39.15	-8	8,380	-0.10%
2021/03/29	17.4	37.93	16.1	37.24	39.00	1.3	8,081	0.02%
2021/03/26	17.2	36.08	15	36.13	36.10	2.2	7,749	0.03%
2021/03/25	17	35.91	9	36.12	35.45	8	7,539	0.11%
2021/03/23	0	0.00	5	33.91	34.40	-5	6,926	-0.07%
2021/03/22	5	33.82	2.1	33.62	33.80	2.9	6,838	0.04%
2021/03/19	12.1	34.91	6.1	35.48	34.05	6.1	6,755	0.09%
2021/03/18	0	0.00	3.1	34.09	33.90	-3.1	6,362	-0.05%
2021/03/17	0.1	33.70	0	0.00	34.20	0.1	6,318	0.00%
2021/03/16	9	33.97	5	33.75	33.25	4	6,196	0.06%
2021/03/15	0.1	34.23	0	0.00	34.20	0.1	6,118	0.00%
2021/03/12	7	34.91	6	34.90	34.20	1	5,990	0.02%
2021/03/11	0	0.00	3	34.22	34.00	-3	5,805	-0.05%
2021/03/10	52	34.26	57	34.26	34.40	-5	5,726	-0.09%
2021/03/09	21	34.37	24	34.21	33.45	-3	5,608	-0.05%
2021/03/05	5	32.66	2	32.80	31.80	3	5,107	0.06%
2021/03/04	6	33.03	13	33.71	33.15	-7	5,067	-0.14%
2021/03/03	6	32.43	11	32.26	32.10	-5	4,643	-0.11%
2021/03/02	37	32.24	28	32.07	31.80	9	4,524	0.20%
2021/02/26	11	31.59	16	32.11	33.00	-5	4,097	-0.12%
2021/02/25	24	30.94	2	30.38	30.00	22	3,650	0.60%
2021/02/24	32	29.01	10	29.70	30.60	22	3,139	0.70%
2021/02/23	12	27.93	36	27.88	27.85	-24	2,717	-0.88%
2021/02/22	23	26.91	0	0.00	27.00	23	2,477	0.93%
2021/02/18	0	0.00	1.1	24.40	23.85	-1.1	2,604	-0.04%
2021/02/05	1	22.35	0	0.00	22.30	1	2,580	0.04%
2021/01/29	0	0.00	6	22.25	22.05	-6	2,771	-0.22%
2021/01/26	0	0.00	6	23.25	22.90	-6	2,824	-0.21%
2021/01/22	1	22.70	0	0.00	22.70	1	2,882	0.03%
2021/01/20	0	0.00	4	23.90	22.95	-4	2,924	-0.14%
2021/01/19	4	24.50	0	0.00	24.20	4	2,989	0.13%
2021/01/18	12	24.58	1	24.70	24.35	11	3,152	0.35%
2021/01/11	0	0.00	2	24.15	24.30	-2	3,523	-0.06%
2021/01/07	0	0.00	2	23.55	23.35	-2	4,156	-0.05%
2021/01/06	2	23.30	0	0.00	23.35	2	4,327	0.05%
2021/01/05	1	24.70	0	0.00	24.20	1	4,391	0.02%
2021/01/04	0	0.00	2	24.20	24.45	-2	4,766	-0.04%
2020/12/31	0	0.00	2	23.55	23.35	-2	4,757	-0.04%
2020/12/30	0	0.00	2	23.20	23.35	-2	4,747	-0.04%
2020/12/29	0	0.00	2	22.85	22.75	-2	4,705	-0.04%
2020/12/24	1	20.90	3	21.30	21.55	-2	4,683	-0.04%
2020/12/23	2	21.13	1	21.30	21.10	1	4,670	0.02%
2020/12/22	0	0.00	2	21.70	21.45	-2	4,653	-0.04%
2020/12/21	1	22.40	2	22.70	22.20	-1	4,647	-0.02%
2020/12/17	2	22.25	1	22.10	22.20	1	4,623	0.02%
2020/12/14	0	0.00	2	21.45	22.05	-2	4,666	-0.04%
2020/12/11	2	21.10	2	21.20	21.30	0	4,653	0.00%
2020/12/10	0	0.00	1	22.00	21.65	-1	4,636	-0.02%
2020/12/09	3	21.43	0	0.00	21.50	3	4,640	0.06%
2020/12/04	1	21.95	0	0.00	21.95	1	4,569	0.02%
2020/12/03	6	22.95	0	0.00	22.55	6	4,517	0.13%
2020/12/02	1	23.40	0	0.00	23.20	1	4,477	0.02%
2020/12/01	2	24.05	1	23.90	23.55	1	4,436	0.02%
2020/11/30	2	23.80	4	24.03	24.40	-2	4,322	-0.05%
2020/11/27	1	23.25	0	0.00	23.30	1	4,204	0.02%
2020/11/26	4	23.78	0	0.00	23.40	4	4,176	0.10%
2020/11/25	0	0.00	1	24.00	23.70	-1	4,090	-0.02%
2020/11/24	0	23.20	0	0.00	22.80	0	4,026	0.00%
2020/11/19	1	23.70	1	24.00	23.70	0	3,896	0.00%
2020/11/18	26	24.30	27	23.90	23.85	-1	3,848	-0.03%
2020/11/17	1	23.10	3	23.53	24.00	-2	3,669	-0.05%
2020/11/16	0	0.00	2	23.10	22.80	-2	3,549	-0.06%
2020/11/12	1	23.20	1	23.00	22.60	0	3,474	0.00%
2020/11/10	0	0.00	4	22.33	22.60	-4	3,364	-0.12%
2020/11/09	1	22.40	1	22.60	22.30	0	3,335	0.00%
2020/11/06	1	21.50	1	22.00	22.30	0	3,283	0.00%
2020/11/04	0	0.00	5	21.60	21.80	-5	3,221	-0.16%
2020/11/03	5	22.30	3	22.05	21.85	2	3,194	0.06%
2020/11/02	1	22.05	0	0.00	21.95	1	3,154	0.03%
2020/10/30	0	0.00	3	21.85	21.60	-3	3,118	-0.10%
2020/10/29	0	0.00	1	21.95	22.25	-1	3,079	-0.03%
2020/10/28	4	22.25	0	0.00	22.10	4	3,036	0.13%
2020/10/27	4	22.36	2	22.50	22.70	2	3,002	0.07%
2020/10/26	7	23.38	3	22.88	22.45	4	2,888	0.14%
2020/10/23	1	21.40	0	0.00	21.90	1	2,690	0.04%
2020/10/22	1	21.75	1	21.80	21.85	0	2,637	0.00%
2020/10/21	0	0.00	1	22.40	22.45	-1	2,580	-0.04%
2020/10/20	5	23.30	2	22.95	22.90	3	2,433	0.12%
2020/10/19	3	23.35	32	22.92	23.05	-29	2,286	-1.27%
2020/10/16	15	23.62	47	23.19	23.60	-32	2,140	-1.49%
2020/10/15	38	22.94	35	22.77	22.50	3	1,785	0.17%
2020/10/14	62	21.83	10	21.45	21.90	52	1,459	3.56%
2020/10/13	6	20.19	5	20.25	20.25	1	1,289	0.08%
2020/10/12	17	20.44	5	20.90	21.25	12	1,169	1.03%
2020/09/03	0	0.00	16	15.37	15.35	-16	411	-3.89%
2020/09/02	0	0.00	20	15.35	15.35	-20	409	-4.88%
2020/07/03	0	0.00	6	17.15	17.15	-6	589	-1.02%
2020/07/02	0	0.00	0.2	17.35	17.35	-0.2	589	-0.03%
2020/06/23	5	18.00	0	0.00	17.70	5	586	0.85%
2020/06/09	0	0.00	2	17.35	17.40	-2	799	-0.25%
2020/06/08	0	0.00	2	17.25	17.30	-2	830	-0.24%
2020/06/03	0	0.00	0.1	16.90	16.90	-0.1	843	-0.01%
2020/05/05	4	18.10	0	0.00	17.85	4	826	0.48%
2020/04/29	0	0.00	0.1	17.75	17.70	-0.1	793	-0.01%
2020/04/27	0	0.00	2	15.53	15.65	-2	757	-0.26%
2020/04/14	0	0.00	0.1	14.15	14.15	-0.1	720	-0.02%
2020/03/06	0	0.00	10	18.40	18.50	-10	413	-2.42%
2020/03/03	10	18.40	0	0.00	18.20	10	397	2.51%
2020/02/24	2	18.75	3	18.90	18.85	-1	365	-0.27%
2020/02/17	1	17.90	0	0.00	17.75	1	327	0.31%
2019/12/12	0	0.00	0.8	18.90	18.90	-0.8	359	-0.22%
2019/12/05	0	0.00	6	18.55	18.50	-6	378	-1.59%
2019/11/29	0	0.00	3	18.65	18.65	-3	391	-0.77%
2019/11/12	3	18.50	0	0.00	18.60	3	443	0.68%
2019/10/24	0	0.00	5	19.40	19.45	-5	406	-1.23%
2019/10/18	0	0.00	0.2	19.00	19.05	-0.2	395	-0.04%
2019/09/24	5	19.00	0	0.00	18.95	5	381	1.31%
2019/08/06	2	18.65	0	0.00	18.60	2	667	0.30%
2019/08/05	1	18.70	2	18.80	18.70	-1	674	-0.15%
2019/06/26	0	0.00	2	20.25	20.30	-2	822	-0.24%
2019/06/24	2	20.08	0	0.00	20.00	2	854	0.23%
2019/06/17	1	20.50	1	20.55	20.45	0	894	0.00%
2019/05/29	1	22.05	0	0.00	22.00	1	815	0.12%
2019/05/23	1	22.35	3	23.00	22.30	-2	838	-0.24%
2019/05/22	0	0.00	1	22.85	22.90	-1	827	-0.12%
2019/05/21	0	0.00	1	22.25	22.45	-1	770	-0.13%
2019/05/20	0	0.00	2	21.60	21.65	-2	759	-0.26%
2019/05/06	1	21.65	0	0.00	21.55	1	972	0.10%
2019/04/29	0	0.00	1	21.75	21.75	-1	1,028	-0.10%
2019/04/18	1	22.20	0	0.00	22.10	1	1,094	0.09%
2019/04/17	0	0.00	1	22.45	22.30	-1	1,096	-0.09%
2019/04/16	0	0.00	2	22.15	22.30	-2	1,088	-0.18%
2019/04/12	1	22.20	0	0.00	22.10	1	1,111	0.09%
2019/04/10	0	0.00	1	22.55	22.50	-1	1,112	-0.09%
2019/04/08	0	0.00	1	22.45	22.40	-1	1,106	-0.09%
2019/04/03	1	22.05	0	0.00	22.20	1	1,098	0.09%
2019/03/28	2	22.10	0	0.00	21.95	2	1,087	0.18%
2019/03/25	0	0.00	2	22.38	22.30	-2	1,026	-0.19%
2019/03/08	1	21.65	0	0.00	21.80	1	1,137	0.09%
2019/03/06	1	22.15	0	0.00	22.15	1	1,203	0.08%
2019/02/27	0	0.00	2	22.20	22.25	-2	1,184	-0.17%
2019/02/25	2	21.85	0	0.00	21.80	2	1,176	0.17%
2019/02/22	1	21.85	5	22.00	22.05	-4	1,173	-0.34%
2019/02/21	1	21.95	0	0.00	21.95	1	1,171	0.09%
2019/02/20	5	22.20	1	22.15	22.20	4	1,168	0.34%
2019/02/18	1	21.85	2	22.40	21.90	-1	1,202	-0.08%
2019/01/30	2	22.50	0	0.00	22.65	2	1,185	0.17%
2019/01/22	0	0.00	9	21.88	22.20	-9	1,272	-0.71%
2019/01/18	0	0.00	8	21.45	21.50	-8	1,258	-0.64%
2019/01/11	0	0.00	1	22.05	21.15	-1	1,323	-0.08%
2019/01/10	0	0.00	8	21.30	21.40	-8	1,280	-0.62%
2019/01/09	0	0.00	6	21.05	20.90	-6	1,295	-0.46%
2019/01/02	2	20.35	1	20.20	20.40	1	1,519	0.07%
2018/12/27	0	0.00	1	19.65	19.60	-1	1,641	-0.06%
2018/12/21	1	19.75	0	0.00	19.75	1	2,086	0.05%
2018/12/11	0	0.00	1	20.70	20.65	-1	3,499	-0.03%
2018/12/07	9	20.10	0	0.00	20.10	9	3,533	0.25%
2018/12/05	16	20.25	0	0.00	20.55	16	3,535	0.45%
2018/12/04	1	20.30	0	0.00	20.45	1	3,561	0.03%
2018/11/30	2	20.53	1	20.50	20.35	1	3,622	0.03%
2018/11/29	3	21.28	0	0.00	20.90	3	3,672	0.08%
2018/11/23	0	0.00	1	21.00	21.00	-1	3,730	-0.03%
2018/11/22	1	21.35	0	0.00	21.35	1	3,742	0.03%
2018/11/16	1	21.30	0	0.00	21.70	1	3,835	0.03%
2018/11/15	2	21.20	0	0.00	21.40	2	3,848	0.05%
2018/11/09	1	22.90	0	0.00	22.90	1	3,930	0.03%
2018/11/07	0	0.00	1	23.15	23.05	-1	3,932	-0.03%
2018/11/02	1	21.75	0	0.00	21.75	1	3,873	0.03%
2018/10/31	2	21.00	0	0.00	20.90	2	3,833	0.05%
2018/10/30	0	0.00	3	20.75	20.65	-3	3,827	-0.08%
2018/10/25	0.1	21.30	2	21.10	21.40	-1.9	3,863	-0.05%
2018/10/19	2	21.60	1	21.10	21.60	1	3,975	0.03%
2018/10/18	0	0.00	6	21.70	21.50	-6	3,953	-0.15%
2018/10/12	7	21.11	0	0.00	21.30	7	3,863	0.18%
2018/10/09	0	0.00	2	22.75	22.80	-2	3,708	-0.05%
2018/10/05	3	23.10	0	0.00	23.10	3	3,638	0.08%
2018/10/04	0	0.00	1	22.85	22.80	-1	3,547	-0.03%
2018/10/03	2	23.58	2	23.70	23.30	0	3,519	0.00%
2018/10/02	1	24.40	0	0.00	24.40	1	3,404	0.03%
2018/09/28	2	24.75	0	0.00	24.30	2	3,334	0.06%
2018/09/27	4	24.05	0	0.00	23.90	4	3,143	0.13%
2018/09/26	6	23.71	2	23.65	23.75	4	3,103	0.13%
2018/09/25	0	0.00	1	24.70	24.30	-1	3,028	-0.03%
2018/09/21	5	24.06	2	24.35	24.30	3	2,926	0.10%
2018/09/20	3	24.60	10	24.48	24.40	-7	2,775	-0.25%
2018/09/19	8	24.79	6	24.73	24.70	2	2,580	0.08%
2018/09/18	11	23.83	13	23.75	23.80	-2	2,152	-0.09%
2018/09/12	2	22.20	1	21.90	22.20	1	1,732	0.06%
2018/09/11	1	21.25	0	0.00	22.00	1	1,736	0.06%
2018/09/10	0	0.00	2	20.90	20.90	-2	1,759	-0.11%
2018/09/07	0	0.00	4	21.83	21.50	-4	1,745	-0.23%
2018/09/05	3	23.10	0	0.00	23.10	3	1,690	0.18%
2018/08/31	2	22.15	0	0.00	22.20	2	1,715	0.12%
2018/08/30	0	0.00	2	21.70	21.70	-2	1,737	-0.12%
2018/08/29	2	22.00	0	0.00	21.95	2	1,811	0.11%
2018/08/28	1	21.80	3	21.90	21.95	-2	1,894	-0.11%
2018/08/24	3	22.05	8	22.04	22.15	-5	2,004	-0.25%
2018/08/21	5	22.40	1	22.05	22.40	4	2,364	0.17%
2018/08/20	0	0.00	2	21.80	22.00	-2	2,553	-0.08%
2018/08/17	2	21.80	0	0.00	21.90	2	2,702	0.07%
2018/08/16	0.1	21.20	0	0.00	21.20	0.1	2,929	0.00%
2018/08/14	1	20.95	0	0.00	21.50	1	3,012	0.03%
2018/08/13	0.1	20.45	0	0.00	20.65	0.1	3,041	0.00%
2018/08/08	0	0.00	3	21.65	21.40	-3	3,039	-0.10%
2018/08/07	1	21.60	1	21.50	21.60	0	3,047	0.00%
2018/08/01	0	0.00	2	21.75	21.65	-2	3,001	-0.07%
2018/07/30	7	21.71	0	0.00	21.55	7	3,013	0.23%
2018/07/26	2	19.58	0	0.00	19.80	2	2,889	0.07%
2018/07/25	0	0.00	1	19.20	19.20	-1	2,883	-0.03%
2018/07/23	0	0.00	2	19.23	19.20	-2	2,897	-0.07%
2018/07/20	1	19.40	1	19.40	19.40	0	2,899	0.00%
2018/07/13	1	19.55	0	0.00	19.55	1	2,893	0.03%
2018/07/12	0	0.00	2	19.45	19.45	-2	2,893	-0.07%
2018/07/10	4	19.05	0	0.00	19.05	4	2,889	0.14%
2018/07/04	3	18.70	0	0.00	18.70	3	2,895	0.10%
2018/07/03	0	0.00	3	18.80	18.70	-3	2,896	-0.10%
2018/07/02	0	0.00	4	19.60	19.05	-4	2,889	-0.14%
2018/06/29	2	20.00	0	0.00	19.85	2	2,882	0.07%
2018/06/28	0	0.00	2	19.60	19.65	-2	2,883	-0.07%
2018/06/26	4	19.88	13	19.65	19.90	-9	2,879	-0.31%
2018/06/22	2	20.50	5	20.43	20.45	-3	2,864	-0.10%
2018/06/20	0	0.00	2	20.90	20.65	-2	2,862	-0.07%
2018/06/19	13	21.60	0	0.00	21.40	13	2,840	0.46%
2018/06/15	4	20.98	0	0.00	20.90	4	2,811	0.14%
2018/06/14	2	20.75	4	20.63	20.55	-2	2,799	-0.07%
2018/06/11	0	0.00	5	21.45	21.15	-5	2,725	-0.18%
2018/06/08	12	22.63	0	0.00	22.25	12	2,669	0.45%
2018/06/04	13	23.17	24	22.85	22.95	-11	2,486	-0.44%
2018/06/01	3	23.00	1	23.10	23.05	2	2,473	0.08%
2018/05/31	0	0.00	1	22.80	23.40	-1	2,426	-0.04%
2018/05/30	1	22.30	0	0.00	22.20	1	2,301	0.04%
2018/05/29	11	23.58	5	23.80	22.90	6	2,204	0.27%
2018/05/28	0	0.00	2	23.63	23.80	-2	2,003	-0.10%
2018/05/25	3	23.37	12	23.47	23.40	-9	1,795	-0.50%
2018/05/24	7	22.12	3	21.93	22.80	4	1,541	0.26%
2018/05/23	6	20.49	5	20.85	21.00	1	1,283	0.08%
2018/05/22	0	0.00	4	20.00	20.30	-4	1,242	-0.32%
2018/05/16	0	0.00	20	19.40	19.30	-20	1,174	-1.70%
2018/04/23	6	18.90	0	0.00	18.75	6	1,552	0.39%
2018/04/16	4	19.10	0	0.00	18.60	4	2,342	0.17%
2018/04/12	10	19.50	0	0.00	19.35	10	2,349	0.43%
2018/04/02	0	0.00	2	19.00	19.10	-2	2,437	-0.08%
2018/03/21	5	19.80	1	19.65	19.35	4	2,494	0.16%
2018/03/20	1	19.00	0	0.00	19.00	1	2,479	0.04%
2018/02/26	0	0.00	1	20.55	20.55	-1	2,231	-0.04%
2018/02/22	0	0.00	1	20.60	20.60	-1	2,225	-0.04%
2018/01/25	1	20.65	0	0.00	20.65	1	2,151	0.05%
2018/01/23	10	20.25	11	21.05	21.25	-1	2,107	-0.05%
2018/01/22	2	20.30	0	0.00	20.20	2	2,064	0.10%
2018/01/19	2	20.95	0	0.00	20.90	2	2,030	0.10%
2018/01/18	0	0.00	1	21.65	21.10	-1	2,004	-0.05%
2018/01/17	1	21.75	0	0.00	21.75	1	1,940	0.05%
2018/01/16	0	0.00	5	22.20	21.80	-5	1,831	-0.27%
2018/01/12	22	21.26	46	21.29	21.25	-24	1,575	-1.52%
2018/01/11	16	19.66	13	19.88	20.05	3	1,247	0.24%
2018/01/05	0	0.00	3	18.40	18.30	-3	1,019	-0.29%
2018/01/04	1	18.75	0	0.00	18.40	1	1,008	0.10%
2018/01/02	4	18.85	3	18.90	18.85	1	989	0.10%