泰山 (1218)-元富-松德券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
22.05
漲跌
▼0.45
漲幅
-2.00%
成交量
1,732張
產業
上市食品類股
251人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰山 (1218)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	30.1	22.10	7.7	22.23	22.05	22.4	1,118	2.00%
2024/05/02	3.9	22.33	0.8	22.36	22.50	3.1	1,094	0.28%
2024/04/30	3.7	22.09	0.4	22.15	22.25	3.3	1,066	0.31%
2024/04/29	3.3	21.82	10	21.85	21.90	-6.7	1,038	-0.65%
2024/04/26	0	0.00	0.6	21.50	21.40	-0.6	1,014	-0.06%
2024/04/25	9.6	21.42	0	0.00	21.45	9.6	1,011	0.95%
2024/04/24	1	21.25	42	21.25	21.25	-41	1,003	-4.09%
2024/04/23	0	0.00	2.1	21.30	21.25	-2.1	1,009	-0.21%
2024/04/22	2.1	21.09	0	0.00	21.10	2.1	1,022	0.21%
2024/04/18	0	21.25	0	0.00	20.95	0	991	0.00%
2024/04/17	0.1	20.90	1	20.75	20.80	-0.9	987	-0.09%
2024/04/10	0	0.00	0.3	22.11	21.80	-0.3	957	-0.03%
2024/04/09	0.3	21.95	0	0.00	22.00	0.3	956	0.03%
2024/04/08	0	21.70	0	0.00	21.75	0	946	0.00%
2024/04/02	0	0.00	0	22.20	21.75	0	964	0.00%
2024/04/01	0	0.00	2	22.08	22.10	-2	951	-0.21%
2024/03/29	1	22.10	5	22.10	22.10	-4	954	-0.42%
2024/03/27	0	22.18	2	21.85	22.10	-2	951	-0.21%
2024/03/26	0	22.12	0.2	22.20	21.85	-0.2	952	-0.03%
2024/03/25	0.2	22.42	8.6	22.34	22.25	-8.4	954	-0.88%
2024/03/22	2.6	22.27	32	22.30	22.25	-29.4	952	-3.09%
2024/03/21	13	22.29	19.5	22.32	22.25	-6.5	935	-0.70%
2024/03/20	22	22.43	10.5	22.73	22.75	11.4	890	1.28%
2024/03/19	0.5	21.43	0	0.00	21.40	0.5	782	0.07%
2024/03/18	0	0.00	0	21.85	21.30	0	780	-0.01%
2024/03/15	0.1	21.70	1.9	21.85	21.85	-1.8	765	-0.24%
2024/03/14	7.4	22.28	4.5	22.16	21.95	2.9	762	0.38%
2024/03/13	6.9	22.01	7	22.00	22.00	-0.1	749	-0.01%
2024/03/12	0	0.00	1.7	21.45	21.50	-1.7	709	-0.24%
2024/03/11	0.7	21.60	0	0.00	21.30	0.7	705	0.10%
2024/03/08	0	21.55	1	21.45	21.30	-1	701	-0.14%
2024/03/07	1	21.55	2.5	21.72	21.55	-1.5	689	-0.22%
2024/03/06	2.5	21.76	0	0.00	21.90	2.5	700	0.36%
2024/03/05	0	0.00	2.4	21.36	21.15	-2.4	678	-0.35%
2024/03/04	2.4	21.32	3	21.30	21.40	-0.6	672	-0.09%
2024/03/01	0	0.00	2.5	21.19	21.00	-2.5	659	-0.38%
2024/02/29	2.5	21.04	2	21.00	21.20	0.5	658	0.07%
2024/02/23	0	21.05	1.4	21.04	20.80	-1.4	656	-0.21%
2024/02/22	1.4	21.05	0	0.00	21.05	1.4	658	0.21%
2024/02/20	0	0.00	12.7	20.91	20.85	-12.7	679	-1.88%
2024/02/19	0.7	21.15	1.5	21.13	21.05	-0.8	687	-0.11%
2024/02/16	0.5	20.80	0	0.00	20.85	0.5	721	0.07%
2024/02/15	0.1	20.50	0	0.00	20.55	0.1	718	0.01%
2024/02/05	1	20.50	0	0.00	20.50	1	716	0.14%
2024/02/02	0	20.85	0	0.00	20.75	0	712	0.00%
2024/01/31	0	21.00	0	0.00	20.90	0	710	0.00%
2024/01/30	0.1	21.05	0	0.00	20.90	0.1	720	0.01%
2024/01/29	0.1	21.15	0	0.00	21.10	0.1	727	0.01%
2024/01/18	0.1	20.80	0	0.00	20.65	0.1	772	0.01%
2024/01/16	1.1	21.04	0	0.00	20.80	1.1	773	0.14%
2024/01/11	5	21.35	0	0.00	21.35	5	797	0.63%
2024/01/10	1	21.35	0	0.00	21.40	1	821	0.12%
2024/01/09	0.1	21.95	0	0.00	21.70	0.1	836	0.01%
2024/01/08	1	21.90	0	0.00	21.90	1	864	0.12%
2024/01/05	0.1	22.00	0	0.00	21.90	0.1	872	0.01%
2024/01/02	0	0.00	1.3	22.75	22.40	-1.3	918	-0.14%
2023/12/29	1.3	22.74	0.4	22.92	22.50	0.9	919	0.10%
2023/12/28	7.4	22.34	0	0.00	22.55	7.4	924	0.80%
2023/12/27	2.4	22.33	0	0.00	22.30	2.4	920	0.26%
2023/12/22	0	0.00	2	22.10	22.05	-2	928	-0.22%
2023/12/21	0	0.00	2.1	22.30	22.30	-2.1	928	-0.22%
2023/12/20	2.1	22.28	0	0.00	22.50	2.1	933	0.22%
2023/12/19	1	21.65	0.5	22.10	21.70	0.5	923	0.06%
2023/12/18	0.5	22.22	0.9	22.27	22.05	-0.5	934	-0.05%
2023/12/15	0.9	21.90	2	22.05	22.00	-1.1	929	-0.11%
2023/12/12	0	0.00	0.7	21.94	21.80	-0.7	921	-0.08%
2023/12/11	0.7	21.65	0.1	21.70	21.75	0.6	919	0.07%
2023/12/08	0.1	21.80	0	0.00	21.50	0.1	925	0.01%
2023/12/06	0	0.00	0.2	21.85	21.70	-0.2	920	-0.02%
2023/12/04	0	0.00	3.1	21.78	21.85	-3.1	924	-0.34%
2023/12/01	2.1	22.20	3.6	21.97	21.80	-1.5	930	-0.16%
2023/11/30	4.6	21.83	0	0.00	22.00	4.6	912	0.51%
2023/11/28	1	21.50	0.1	21.60	21.45	0.9	892	0.10%
2023/11/27	0.1	21.40	0	0.00	21.50	0.1	885	0.01%
2023/11/24	0	0.00	2.4	21.53	21.40	-2.4	888	-0.27%
2023/11/22	0	0.00	2.7	21.39	21.35	-2.7	903	-0.30%
2023/11/21	1.7	21.26	0	0.00	21.45	1.7	923	0.19%
2023/11/20	2	21.15	0	0.00	21.20	2	926	0.22%
2023/11/17	1	21.35	0.4	21.01	21.40	0.6	923	0.07%
2023/11/16	0	0.00	4.4	21.06	20.90	-4.4	929	-0.47%
2023/11/15	4.7	20.95	0	0.00	21.10	4.7	964	0.49%
2023/11/13	0.3	20.50	0	0.00	20.30	0.3	937	0.03%
2023/11/09	0	0.00	1	20.70	20.65	-1	959	-0.10%
2023/11/08	0	0.00	1	20.70	20.80	-1	986	-0.10%
2023/11/07	0	0.00	1.7	20.96	20.70	-1.7	996	-0.17%
2023/11/06	2	20.88	0.3	20.86	21.00	1.7	1,000	0.17%
2023/11/03	0	0.00	0.2	20.70	20.70	-0.2	1,005	-0.02%
2023/11/02	1.3	20.61	0.5	20.57	20.60	0.8	1,026	0.07%
2023/11/01	1.5	20.32	0	0.00	20.40	1.5	1,027	0.14%
2023/10/31	0.1	20.20	0	0.00	20.10	0.1	1,031	0.00%
2023/10/30	0	0.00	0.6	20.57	20.45	-0.6	1,036	-0.06%
2023/10/27	0.6	20.55	0	0.00	20.50	0.6	1,048	0.06%
2023/10/25	0	20.70	2.8	20.78	20.70	-2.8	1,068	-0.26%
2023/10/24	1	20.43	1.6	20.45	20.60	-0.6	1,079	-0.06%
2023/10/23	0	0.00	1.4	20.41	20.25	-1.4	1,097	-0.13%
2023/10/20	4.9	20.25	50	20.15	20.25	-45.1	1,138	-3.96%
2023/10/18	0	0.00	1.2	20.75	21.05	-1.2	1,262	-0.09%
2023/10/17	1.2	20.76	0	0.00	20.70	1.2	1,261	0.09%
2023/10/16	7	21.25	5	20.90	20.90	2	1,265	0.16%
2023/10/12	0	0.00	2	21.70	21.95	-2	1,275	-0.16%
2023/10/11	0.2	21.80	7.3	21.83	21.65	-7.1	1,293	-0.55%
2023/10/06	5.3	21.99	0	0.00	21.95	5.3	1,333	0.40%
2023/10/05	0	21.95	0	0.00	21.80	0	1,336	0.00%
2023/10/03	4	22.25	1.9	22.56	22.25	2.1	1,366	0.15%
2023/10/02	2.9	22.52	0	0.00	22.55	2.9	1,454	0.20%
2023/09/26	0.1	22.75	4.1	22.85	22.60	-4	1,550	-0.26%
2023/09/25	4.1	22.89	2	22.90	22.95	2.1	1,566	0.13%
2023/09/22	0	0.00	1	22.75	22.65	-1	1,575	-0.06%
2023/09/21	0.1	23.15	0	0.00	22.90	0.1	1,581	0.00%
2023/09/19	5	23.52	0	23.80	23.45	5	1,601	0.31%
2023/09/15	0	0.00	0.1	23.95	23.65	-0.1	1,702	-0.01%
2023/09/14	0	0.00	0.7	24.00	23.95	-0.7	1,734	-0.04%
2023/09/13	11.9	23.78	0	0.00	23.90	11.9	1,928	0.61%
2023/09/12	0	0.00	1	23.55	23.45	-1	1,964	-0.05%
2023/09/11	5	23.70	0	0.00	23.55	5	1,987	0.25%
2023/09/08	5	23.60	2	23.75	23.70	3	2,020	0.15%
2023/09/06	1	24.00	4	23.95	23.95	-3	2,089	-0.14%
2023/08/29	0	0.00	1.3	24.49	24.45	-1.3	2,334	-0.06%
2023/08/28	11.3	24.48	3.8	24.56	24.50	7.5	2,417	0.31%
2023/08/25	1.8	23.66	0	0.00	23.90	1.8	2,501	0.07%
2023/08/23	0	0.00	2	23.83	23.75	-2	2,527	-0.08%
2023/08/22	2.1	24.00	1.4	24.04	23.65	0.7	2,603	0.03%
2023/08/21	5.4	23.93	1	24.05	23.85	4.4	2,598	0.17%
2023/08/18	0	0.00	1.6	24.71	24.65	-1.6	2,566	-0.06%
2023/08/17	0.7	24.88	1.1	24.77	24.95	-0.4	2,570	-0.02%
2023/08/16	1.1	24.73	0	0.00	24.65	1.1	2,577	0.04%
2023/08/14	1	25.24	0	0.00	25.25	1	2,582	0.04%
2023/08/09	0	0.00	0.2	26.40	26.20	-0.2	2,655	-0.01%
2023/08/08	0.2	26.73	0.6	26.65	26.35	-0.5	2,749	-0.02%
2023/08/07	0.4	26.55	0	26.65	26.55	0.4	2,783	0.02%
2023/08/04	5	26.50	0	26.70	26.55	5	2,870	0.17%
2023/08/02	5.1	26.40	2.5	26.60	26.40	2.5	3,082	0.08%
2023/08/01	1.7	26.43	1	26.50	26.50	0.7	3,502	0.02%
2023/07/31	1	26.15	0	0.00	26.15	1	3,495	0.03%
2023/07/28	6	26.38	0.1	26.73	26.55	5.9	3,494	0.17%
2023/07/27	0.1	26.45	0.3	26.46	26.40	-0.2	3,506	-0.01%
2023/07/26	5.3	26.25	2.8	26.49	26.30	2.6	3,503	0.07%
2023/07/25	4	26.58	6.2	26.69	26.60	-2.2	3,486	-0.06%
2023/07/24	14	26.73	9.3	26.71	26.80	4.6	3,444	0.13%
2023/07/21	0	0.00	2.6	25.11	25.05	-2.6	3,319	-0.08%
2023/07/20	3	25.00	2.7	24.92	25.00	0.2	3,309	0.01%
2023/07/19	0.9	24.62	1	24.50	24.50	-0.1	3,293	0.00%
2023/07/18	5	24.51	2	24.80	24.30	3	3,285	0.09%
2023/07/17	2	24.60	2.3	24.76	24.80	-0.3	3,294	-0.01%
2023/07/14	10.3	24.36	5	24.60	24.60	5.3	3,285	0.16%
2023/07/13	12	24.67	1	24.60	24.55	11	3,266	0.34%
2023/07/12	1	25.65	0	0.00	25.60	1	3,196	0.03%
2023/07/11	1	25.85	7.2	25.94	25.85	-6.2	3,202	-0.19%
2023/07/10	4.2	25.84	3	26.05	26.00	1.2	3,264	0.04%
2023/07/07	9	25.72	5	25.65	25.65	4	3,270	0.12%
2023/07/06	11.5	26.74	0	0.00	26.65	11.5	3,203	0.36%
2023/07/05	6.5	27.41	0	0.00	27.30	6.5	3,196	0.20%
2023/07/04	3	27.72	0	0.00	27.60	3	3,261	0.09%
2023/07/03	2.1	28.17	0	0.00	28.10	2.1	3,397	0.06%
2023/06/30	4	28.11	3.8	28.29	28.10	0.2	3,387	0.00%
2023/06/29	3.1	28.42	0.7	28.44	28.25	2.4	3,381	0.07%
2023/06/28	0.8	28.45	0	0.00	28.35	0.8	3,368	0.02%
2023/06/27	2.7	28.47	0	0.00	28.40	2.7	3,362	0.08%
2023/06/26	14	28.35	8.6	28.46	28.40	5.4	3,343	0.16%
2023/06/21	4.6	28.92	0	0.00	29.00	4.6	3,298	0.14%
2023/06/20	4	28.54	1	28.40	28.50	3	3,266	0.09%
2023/06/19	5	28.41	25.9	28.23	28.55	-20.9	3,248	-0.64%
2023/06/16	2.9	30.71	4	30.74	30.70	-1.1	3,082	-0.03%
2023/06/15	0	30.40	4	30.25	30.40	-4	3,048	-0.13%
2023/06/14	3	29.98	4	30.24	30.30	-1	3,032	-0.03%
2023/06/13	7	29.94	5	29.91	30.00	2	3,043	0.07%
2023/06/12	8	30.16	0	0.00	30.10	8	3,008	0.27%
2023/06/09	7	30.34	0	0.00	30.40	7	2,984	0.23%
2023/06/08	7	30.43	6	30.50	30.40	1	3,012	0.03%
2023/06/07	7	30.23	4	30.30	30.35	3	3,022	0.10%
2023/06/06	12	30.26	1	30.65	30.10	11	2,991	0.37%
2023/06/05	2	30.43	0	0.00	30.40	2	2,935	0.07%
2023/06/02	47	30.74	1	30.85	30.65	46	2,910	1.58%
2023/06/01	8.1	31.14	6.1	31.18	30.95	2	2,881	0.07%
2023/05/31	17.7	31.73	2.9	32.00	31.85	14.8	2,816	0.53%
2023/05/30	14.9	31.65	0.3	31.75	31.85	14.5	2,730	0.53%
2023/05/29	5.3	31.85	4	31.86	31.85	1.3	2,741	0.05%
2023/05/26	7	31.69	7.1	31.68	31.90	-0.1	2,737	0.00%
2023/05/25	2.1	30.82	2	31.05	30.75	0.1	2,693	0.00%
2023/05/24	0	0.00	5	30.75	30.75	-5	2,705	-0.18%
2023/05/23	2	30.58	4.2	30.80	30.70	-2.2	2,712	-0.08%
2023/05/22	21	30.65	0	0.00	30.55	21	2,758	0.76%
2023/05/19	5	30.63	1	30.80	30.80	4	2,842	0.14%
2023/05/17	2.3	30.85	0.3	31.05	31.00	2	2,855	0.07%
2023/05/16	2.2	31.27	6.1	31.35	31.10	-3.9	2,847	-0.14%
2023/05/15	8.2	31.42	6	31.53	31.55	2.2	2,836	0.08%
2023/05/12	3	32.00	4.3	32.07	30.60	-1.2	2,805	-0.04%
2023/05/11	3	32.00	4.3	32.07	31.90	-1.2	2,720	-0.04%
2023/05/10	2.9	32.33	2.8	32.35	32.50	0.1	2,691	0.00%
2023/05/09	35.5	32.32	29.3	32.37	31.95	6.2	2,622	0.24%
2023/05/08	38.3	32.33	19	32.51	32.75	19.3	2,411	0.80%
2023/05/05	1	29.85	0.1	30.14	29.80	0.9	2,016	0.04%
2023/05/04	0.1	30.20	1.2	30.26	30.05	-1	2,034	-0.05%
2023/05/03	3.2	30.09	8	30.15	30.10	-4.8	2,037	-0.24%
2023/05/02	0	29.65	5	29.68	29.75	-5	2,056	-0.24%
2023/04/25	3	29.40	2	29.65	29.20	1	2,147	0.05%
2023/04/24	0.1	29.55	2	29.43	29.45	-1.9	2,178	-0.09%
2023/04/21	3	29.05	4	29.43	29.40	-1	2,183	-0.05%
2023/04/20	8	29.54	10	29.25	29.25	-2	2,196	-0.09%
2023/04/14	1	30.00	1	30.25	30.25	0	2,219	0.00%
2023/04/13	6	30.17	2	30.30	30.30	4	2,257	0.18%
2023/04/12	5	30.70	0.6	30.62	30.50	4.4	2,194	0.20%
2023/04/11	5	30.70	0.7	30.70	30.70	4.3	2,186	0.20%
2023/04/10	2.3	30.60	3.2	30.70	30.70	-0.9	2,221	-0.04%
2023/04/07	5	30.25	4.2	30.63	30.50	0.9	2,213	0.04%
2023/04/06	4.4	30.29	9.5	30.28	30.65	-5.1	2,152	-0.24%
2023/03/31	0.5	28.90	0	0.00	28.90	0.5	2,040	0.02%
2023/03/24	2	29.03	1.5	29.32	29.30	0.5	2,450	0.02%
2023/03/23	0.5	29.19	2	29.35	29.25	-1.5	2,503	-0.06%
2023/03/22	3	28.68	2.9	28.82	28.95	0.1	2,545	0.00%
2023/03/21	0.1	28.75	2.1	29.00	29.10	-2	2,576	-0.08%
2023/03/20	1	28.45	1	28.70	28.55	0	2,647	0.00%
2023/03/17	0.9	28.41	0	0.00	28.40	0.9	2,845	0.03%
2023/03/16	1	28.00	0	0.00	28.10	1	3,046	0.03%
2023/03/14	0	29.00	0	0.00	28.95	0	3,375	0.00%
2023/03/13	3	29.32	2	29.00	28.95	1	3,477	0.03%
2023/03/10	1	29.95	0	0.00	29.85	1	3,501	0.03%
2023/03/09	2	30.13	0	0.00	30.15	2	3,537	0.06%
2023/03/07	2	30.33	0	0.00	30.30	2	3,677	0.05%
2023/03/06	0	0.00	2	30.58	30.50	-2	3,717	-0.05%
2023/03/03	0.1	30.40	1	30.30	30.20	-0.9	3,752	-0.02%
2023/03/01	6	30.22	4	30.38	30.05	2	3,802	0.05%
2023/02/24	2	30.25	0.2	30.70	30.10	1.8	3,795	0.05%
2023/02/23	0.2	30.60	2.1	30.77	30.60	-1.9	3,778	-0.05%
2023/02/22	2.1	30.40	2	30.45	30.45	0.1	3,760	0.00%
2023/02/20	7	30.11	3.5	30.33	30.25	3.5	3,755	0.09%
2023/02/17	5.5	30.53	14	30.55	30.70	-8.5	3,746	-0.23%
2023/02/15	2	29.90	6	30.10	29.85	-4	3,736	-0.11%
2023/02/14	1	29.85	0	0.00	29.95	1	3,762	0.03%
2023/02/10	2	30.13	0	0.00	30.00	2	3,756	0.05%
2023/02/09	0	0.00	8	30.24	30.45	-8	3,736	-0.21%
2023/02/08	1	30.25	0	0.00	30.20	1	3,730	0.03%
2023/02/07	5	30.70	0	0.00	30.60	5	3,716	0.13%
2023/02/03	5	30.98	11	31.09	30.95	-6	3,704	-0.16%
2023/02/02	7	30.91	0	0.00	30.85	7	3,703	0.19%
2023/02/01	0	0.00	1.6	31.17	31.15	-1.6	3,769	-0.04%
2023/01/31	1.6	31.01	6	31.01	31.15	-4.4	3,837	-0.11%
2023/01/30	8	30.89	0	31.75	30.70	8	3,828	0.21%
2023/01/17	1	31.15	1	31.45	31.35	0	3,812	0.00%
2023/01/16	8	31.80	1.6	32.11	31.70	6.4	3,822	0.17%
2023/01/13	20.6	32.63	1.9	32.70	32.45	18.7	3,815	0.49%
2023/01/12	14.9	32.78	14	32.84	32.70	0.9	3,836	0.02%
2023/01/11	0	32.55	0.3	32.54	32.30	-0.3	3,797	-0.01%
2023/01/10	1.1	32.60	4.2	32.71	32.40	-3.1	3,796	-0.08%
2023/01/09	1.4	32.32	0.5	32.32	32.40	0.9	3,767	0.02%
2023/01/06	0.5	32.40	0.1	32.60	32.40	0.4	3,737	0.01%
2023/01/05	3.1	32.60	2	32.80	32.35	1.1	3,737	0.03%
2023/01/04	2	32.58	1.2	32.61	32.60	0.8	3,717	0.02%
2023/01/03	0.2	32.68	2	33.00	32.85	-1.8	3,691	-0.05%
2022/12/29	1	32.15	2.8	32.54	32.15	-1.8	3,603	-0.05%
2022/12/28	6.8	32.57	10.5	32.77	32.55	-3.7	3,570	-0.10%
2022/12/27	0.5	32.20	22	32.18	32.25	-21.5	3,504	-0.61%
2022/12/26	3	32.13	0	0.00	32.10	3	3,464	0.09%
2022/12/23	2	32.05	6	32.48	32.60	-4	3,439	-0.12%
2022/12/22	7	32.36	3	32.35	32.20	4	3,389	0.12%
2022/12/21	9	32.41	6.8	32.67	32.80	2.2	3,331	0.07%
2022/12/20	6.8	33.56	2.1	33.67	33.45	4.7	3,225	0.15%
2022/12/19	12.1	34.99	0	0.00	34.00	12.1	3,111	0.39%
2022/12/16	25	37.15	0.1	38.10	36.50	24.9	2,988	0.83%
2022/12/15	6.1	38.40	0	0.00	38.20	6.1	2,928	0.21%
2022/12/14	0	0.00	0.2	38.89	38.90	-0.2	2,865	-0.01%
2022/12/13	0.2	39.20	0.5	39.02	38.55	-0.3	2,800	-0.01%
2022/12/12	10.5	38.34	10.8	38.55	39.00	-0.3	2,751	-0.01%
2022/12/09	6.8	39.74	2.7	40.31	39.25	4.1	2,651	0.15%
2022/12/08	4.7	39.94	5	38.70	40.15	-0.3	2,440	-0.01%
2022/12/07	10	38.25	3.2	38.42	38.40	6.8	2,227	0.31%
2022/12/06	9.2	38.84	8.3	39.07	39.15	0.9	2,126	0.04%
2022/12/05	2.3	41.89	4.2	42.98	41.55	-1.9	1,852	-0.10%
2022/12/02	3.4	46.16	3.4	45.97	46.15	0	1,750	0.00%
2022/12/01	3	45.34	14.3	47.07	45.15	-11.3	1,687	-0.67%
2022/11/30	14	45.44	5	45.33	47.00	9	1,613	0.56%
2022/11/29	4.8	44.48	12.3	44.16	44.95	-7.5	1,501	-0.50%
2022/11/28	6.3	43.15	9.6	43.09	43.40	-3.3	1,444	-0.23%
2022/11/25	7.1	42.29	1.5	41.78	42.60	5.5	1,385	0.40%
2022/11/24	7.4	40.30	1.5	40.08	40.80	5.9	1,317	0.45%
2022/11/23	0.9	39.04	1.4	39.02	39.25	-0.5	1,274	-0.04%
2022/11/22	6.9	37.94	7.8	37.49	37.95	-0.9	1,222	-0.08%
2022/11/21	1.1	36.77	0	0.00	37.60	1.1	1,203	0.09%
2022/11/18	1.2	37.50	0	0.00	36.45	1.2	1,194	0.10%
2022/11/16	0	0.00	3.6	37.72	37.00	-3.6	1,185	-0.30%
2022/11/15	3.6	39.22	4.8	39.53	38.90	-1.2	1,190	-0.10%
2022/11/14	5.6	40.28	7.3	42.45	39.80	-1.7	1,140	-0.15%
2022/11/11	9.3	43.49	9.6	43.87	42.00	-0.3	1,105	-0.02%
2022/11/10	10.6	43.56	4.9	43.67	44.20	5.7	1,034	0.55%
2022/11/09	4.3	41.56	1.6	42.05	42.30	2.7	981	0.28%
2022/11/08	0.7	40.34	1.5	40.20	40.95	-0.7	969	-0.08%
2022/11/07	1.2	39.40	0.1	39.41	39.65	1.1	964	0.11%
2022/11/04	0.7	39.64	5.3	39.66	39.65	-4.6	973	-0.48%
2022/11/03	0.2	38.38	0.5	38.74	39.70	-0.3	958	-0.03%
2022/11/02	3.5	37.93	6	38.38	38.40	-2.5	958	-0.26%
2022/11/01	2.1	39.00	0.6	38.86	38.65	1.5	959	0.16%
2022/10/31	1.6	39.17	5	38.65	38.95	-3.4	946	-0.36%
2022/10/28	7.8	42.41	9.2	44.09	40.05	-1.4	917	-0.16%
2022/10/27	11.4	43.73	11.5	43.25	44.50	-0.1	854	-0.01%
2022/10/26	8.4	40.93	3.2	40.33	42.65	5.2	783	0.67%
2022/10/25	5.1	39.42	1.7	39.56	40.15	3.4	745	0.46%
2022/10/24	2.4	38.48	8	37.99	39.45	-5.6	718	-0.78%
2022/10/21	6.5	37.11	3	36.80	37.45	3.5	683	0.52%
2022/10/20	0.3	35.71	0.9	36.42	36.25	-0.6	670	-0.09%
2022/10/19	1.4	36.80	1	37.05	36.45	0.4	625	0.07%
2022/10/18	2	36.61	4.2	36.54	36.75	-2.2	621	-0.36%
2022/10/17	3	35.40	1.3	35.37	35.75	1.8	615	0.28%
2022/10/14	1.7	35.09	3.3	35.57	35.90	-1.6	629	-0.26%
2022/10/13	4.3	35.31	0	0.00	35.60	4.3	649	0.66%
2022/10/12	0	0.00	0.1	34.82	35.00	-0.1	677	-0.01%
2022/10/11	0.1	34.10	0.4	34.30	34.45	-0.3	700	-0.04%
2022/10/07	0.4	34.60	0.1	35.00	34.85	0.3	707	0.04%
2022/10/06	0	0.00	2.2	34.91	34.90	-2.2	720	-0.31%
2022/10/04	0	0.00	0.3	34.43	34.80	-0.3	767	-0.04%
2022/10/03	2.5	34.59	0.2	34.72	34.20	2.3	790	0.29%
2022/09/30	0	35.25	4.7	35.17	35.55	-4.6	816	-0.57%
2022/09/29	4.3	35.32	0	34.65	35.45	4.3	902	0.48%
2022/09/28	0.6	33.87	1.1	33.97	34.20	-0.5	968	-0.05%
2022/09/27	0.1	33.14	0.5	33.00	33.45	-0.4	1,164	-0.03%
2022/09/26	4.1	33.39	0.1	33.89	33.40	4	1,173	0.34%
2022/09/23	0	0.00	0	34.96	34.55	0	1,172	0.00%
2022/09/22	0.2	34.80	0.1	34.99	34.60	0.1	1,176	0.01%
2022/09/21	0.4	34.75	0.1	34.39	34.90	0.3	1,173	0.03%
2022/09/20	0	0.00	0.1	34.77	34.55	-0.1	1,179	-0.01%
2022/09/19	0.2	33.85	0.1	34.92	35.10	0.1	1,186	0.01%
2022/09/16	0	0.00	0.2	35.38	35.00	-0.2	1,187	-0.01%
2022/09/15	0	0.00	0.3	35.62	35.80	-0.3	1,189	-0.03%
2022/09/14	0	35.55	0	35.80	35.90	0	1,196	0.00%
2022/09/13	0.1	36.00	1	36.15	35.45	-0.9	1,203	-0.08%
2022/09/12	0.5	35.74	1	35.41	36.05	-0.5	1,216	-0.04%
2022/09/08	1.3	35.10	0	34.93	35.70	1.3	1,212	0.11%
2022/09/07	0.1	34.51	0.3	34.23	34.95	-0.2	1,204	-0.02%
2022/09/06	0.5	34.50	0.3	34.51	34.55	0.3	1,196	0.02%
2022/09/05	0	33.91	1	34.55	34.55	-1	1,195	-0.08%
2022/09/02	0	0.00	0.3	33.48	33.30	-0.3	1,194	-0.03%
2022/09/01	1	33.94	0.1	33.90	33.85	1	1,193	0.08%
2022/08/31	0	34.20	1	34.35	34.50	-1	1,188	-0.09%
2022/08/30	1	34.50	0.3	34.47	34.90	0.8	1,193	0.07%
2022/08/29	0	0.00	0.2	34.68	34.60	-0.2	1,191	-0.02%
2022/08/26	0.3	35.30	0.1	35.25	35.30	0.2	1,186	0.02%
2022/08/25	1.4	34.56	3	34.82	35.00	-1.6	1,177	-0.14%
2022/08/24	1.2	33.92	1	34.14	33.85	0.1	1,175	0.01%
2022/08/23	1.1	34.87	1.7	34.77	34.20	-0.5	1,181	-0.04%
2022/08/22	4.2	34.10	4.3	34.48	34.85	-0.2	1,174	-0.01%
2022/08/19	0.3	32.90	0	0.00	32.90	0.3	1,146	0.03%
2022/08/18	0	0.00	0.1	32.50	32.35	-0.1	1,151	-0.01%
2022/08/17	0	0.00	1.3	32.83	32.70	-1.3	1,154	-0.11%
2022/08/16	0	0.00	0.7	33.23	33.05	-0.7	1,158	-0.06%
2022/08/15	1.1	33.26	0.5	32.86	33.45	0.6	1,158	0.05%
2022/08/12	0.8	32.36	0.4	32.80	32.70	0.4	1,149	0.03%
2022/08/11	0.4	31.56	0.1	31.85	32.00	0.3	1,141	0.03%
2022/08/10	0.6	31.37	0.6	31.30	31.45	0	1,130	0.00%
2022/08/09	0.9	31.30	0	0.00	31.35	0.9	1,130	0.08%
2022/08/08	0	0.00	0.2	30.46	30.65	-0.2	1,121	-0.02%
2022/08/05	0.2	30.75	0	0.00	30.50	0.2	1,116	0.02%
2022/08/04	0	0.00	7.4	30.45	30.50	-7.4	1,131	-0.65%
2022/08/03	0.4	30.95	5	31.05	31.05	-4.6	1,135	-0.40%
2022/08/02	1	32.10	0.3	32.78	32.00	0.7	1,115	0.06%
2022/08/01	3	33.67	1.4	33.73	33.55	1.6	1,115	0.15%
2022/07/29	0.3	34.40	0.2	34.69	34.55	0.1	1,176	0.01%
2022/07/28	0	0.00	0.4	35.02	34.80	-0.4	1,182	-0.03%
2022/07/27	1.4	35.15	3.3	35.23	35.20	-1.9	1,195	-0.16%
2022/07/26	0.2	34.35	1.2	34.47	34.50	-1.1	1,197	-0.09%
2022/07/25	0.6	33.75	0.2	34.08	34.00	0.4	1,280	0.03%
2022/07/22	0.5	33.65	2.3	33.78	34.00	-1.8	1,442	-0.13%
2022/07/21	1.6	34.35	3.3	34.56	34.20	-1.8	1,452	-0.12%
2022/07/20	4.4	36.42	4	36.35	35.70	0.4	1,462	0.03%
2022/07/19	2.4	35.79	5.9	36.35	35.70	-3.5	1,467	-0.24%
2022/07/18	14	36.04	1	35.45	36.20	12.9	1,462	0.88%
2022/07/15	0.3	34.84	0	35.29	35.00	0.3	1,484	0.02%
2022/07/14	1.2	35.74	1.2	35.64	35.25	0	1,665	0.00%
2022/07/13	4.7	35.73	8	35.62	35.65	-3.3	1,708	-0.19%
2022/07/12	33.6	35.45	5.1	35.27	35.25	28.6	2,044	1.40%
2022/07/11	6.3	35.56	6.9	35.45	35.65	-0.6	2,197	-0.03%
2022/07/08	4.8	35.20	11.1	35.24	35.20	-6.4	2,191	-0.29%
2022/07/07	9.9	34.96	9.1	34.54	35.45	0.8	2,170	0.04%
2022/07/06	9.2	33.62	16.5	33.63	34.55	-7.3	2,091	-0.35%
2022/07/05	17	33.29	5	33.14	34.20	12	2,024	0.59%
2022/07/04	3.1	30.78	1	30.30	31.10	2.1	1,822	0.12%
2022/07/01	3.7	30.05	0.1	30.34	30.05	3.6	1,812	0.20%
2022/06/30	0.3	30.39	0	30.40	30.50	0.3	1,813	0.02%
2022/06/29	0	0.00	1.5	30.81	30.60	-1.5	1,809	-0.08%
2022/06/28	1.4	31.20	1.2	31.26	31.20	0.2	1,816	0.01%
2022/06/27	1.1	31.04	3	30.85	31.05	-1.9	1,808	-0.10%
2022/06/24	2.4	30.40	2	30.28	30.55	0.4	1,800	0.02%
2022/06/23	2.9	29.23	0	0.00	29.50	2.9	1,796	0.16%
2022/06/22	0	0.00	0.1	30.65	29.55	-0.1	1,789	0.00%
2022/06/21	0.1	30.70	0	0.00	30.65	0.1	1,778	0.00%
2022/06/20	0	0.00	0.8	30.69	30.30	-0.8	1,767	-0.04%
2022/06/17	0.7	31.05	2.7	30.89	30.80	-2	1,748	-0.11%
2022/06/16	1.2	31.00	0	0.00	31.00	1.2	1,743	0.07%
2022/06/15	0.6	30.64	0	0.00	31.00	0.6	1,737	0.03%
2022/06/10	0	0.00	0	30.85	30.55	0	1,745	0.00%
2022/06/08	0	0.00	0.8	30.84	30.40	-0.8	1,749	-0.04%
2022/06/07	0.7	30.79	0.8	31.00	30.90	-0.1	1,745	-0.01%
2022/06/06	0.1	31.08	0	0.00	31.20	0.1	1,745	0.00%
2022/06/02	0.3	31.20	0.9	31.20	31.05	-0.7	1,746	-0.04%
2022/06/01	0	0.00	0.7	31.32	31.25	-0.7	1,747	-0.04%
2022/05/31	0.6	31.90	6	31.95	31.60	-5.4	1,742	-0.31%
2022/05/30	6.3	31.97	3	31.95	32.10	3.3	1,733	0.19%
2022/05/27	1.7	31.40	4.1	31.43	31.40	-2.4	1,715	-0.14%
2022/05/26	3.9	31.10	1	31.35	31.25	2.9	1,711	0.17%
2022/05/25	0.8	30.60	0	0.00	30.90	0.8	1,702	0.05%
2022/05/24	0	0.00	1	30.90	30.60	-1	1,701	-0.06%
2022/05/23	0.6	30.77	1	30.80	31.00	-0.4	1,694	-0.02%
2022/05/20	1.1	30.47	0	30.35	30.70	1	1,695	0.06%
2022/05/19	3	30.40	2.2	30.33	30.60	0.8	1,702	0.05%
2022/05/18	2.1	30.66	0	0.00	31.05	2.1	1,707	0.13%
2022/05/17	0.1	30.42	2	30.45	30.60	-1.9	1,714	-0.11%
2022/05/16	1.8	30.07	2	30.25	30.35	-0.2	1,722	-0.01%
2022/05/13	2.5	29.55	0	29.50	29.75	2.5	1,722	0.14%
2022/05/12	0	28.90	1.4	29.52	28.95	-1.3	1,727	-0.08%
2022/05/11	0.9	30.09	0.1	30.21	30.00	0.7	1,709	0.04%
2022/05/10	0.6	30.10	2	30.25	31.20	-1.4	1,695	-0.08%
2022/05/09	0	0.00	1	30.70	30.60	-1	1,682	-0.06%
2022/05/06	1	31.70	1.1	31.85	31.10	-0.1	1,666	-0.01%
2022/05/05	0.8	31.12	2.2	31.09	31.10	-1.4	1,602	-0.09%
2022/05/04	0.4	31.00	1.2	31.33	30.90	-0.8	1,592	-0.05%
2022/05/03	1	31.20	0	0.00	31.35	1	1,577	0.07%
2022/04/29	8.2	31.49	17.1	31.38	31.50	-8.9	1,565	-0.57%
2022/04/28	11	31.52	7.6	32.01	32.45	3.4	1,482	0.23%
2022/04/27	0.7	29.36	0.1	29.60	29.50	0.6	1,316	0.05%
2022/04/26	0.1	30.03	0	0.00	29.55	0.1	1,297	0.01%
2022/04/25	0	0.00	0.1	30.33	30.00	-0.1	1,272	-0.01%
2022/04/22	0	30.90	8.7	31.64	31.00	-8.7	1,240	-0.70%
2022/04/21	2.4	31.72	9.3	32.05	31.65	-6.9	1,206	-0.57%
2022/04/20	11.7	32.94	15	33.40	32.30	-3.3	1,158	-0.29%
2022/04/19	8.8	30.99	5.9	30.42	31.65	2.9	970	0.29%
2022/04/18	10.2	32.26	51.3	33.32	30.95	-41.1	916	-4.49%
2022/04/15	61.6	31.68	27.2	31.57	31.90	34.5	557	6.18%
2022/04/14	2.6	28.90	0.1	28.75	29.00	2.5	382	0.65%
2022/04/13	0	0.00	3	28.70	28.65	-3	364	-0.82%
2022/04/12	2.8	28.55	0.4	28.51	28.70	2.4	356	0.68%
2022/04/11	0.6	27.94	0	0.00	28.15	0.6	343	0.18%
2022/04/08	0	27.90	0	0.00	28.00	0	338	0.01%
2022/04/07	0.3	28.00	0	0.00	27.75	0.3	342	0.08%
2022/04/06	0	27.90	0.1	28.10	28.15	-0.1	343	-0.02%
2022/04/01	0.1	27.90	0	27.89	28.00	0	348	0.01%
2022/03/31	0	27.75	0	27.90	28.00	0	350	0.01%
2022/03/30	0	0.00	0.2	27.65	27.50	-0.2	343	-0.07%
2022/03/29	0.2	27.50	0	0.00	27.55	0.2	343	0.07%
2022/03/24	0	27.80	0	27.65	27.80	0	346	0.00%
2022/03/22	0	0.00	0.3	27.95	27.90	-0.3	353	-0.09%
2022/03/21	0	0.00	1	27.96	28.00	-1	354	-0.29%
2022/03/18	0.5	27.78	0	0.00	27.90	0.5	354	0.14%
2022/03/17	0.8	28.00	0	28.10	28.00	0.8	356	0.21%
2022/03/16	0	0.00	0.1	27.50	27.65	-0.1	349	-0.03%
2022/03/15	0.2	27.54	0	27.60	27.50	0.2	344	0.05%
2022/03/14	0	27.10	0	0.00	27.45	0	340	0.00%
2022/03/04	0	0.00	0.8	27.83	27.65	-0.8	326	-0.23%
2022/03/03	1	27.90	0	0.00	27.90	1	325	0.31%
2022/03/02	0	28.20	0	0.00	27.95	0	327	0.00%
2022/03/01	0	28.05	0	0.00	28.20	0	326	0.01%
2022/02/25	0.7	27.70	0	0.00	27.90	0.7	321	0.22%
2022/02/17	1	27.90	2	27.80	28.00	-1	302	-0.33%
2022/02/16	0	0.00	1	27.85	27.80	-1	290	-0.34%
2022/02/11	0	0.00	0.2	27.53	27.30	-0.2	259	-0.08%
2022/02/08	0.2	27.10	0	0.00	27.35	0.2	258	0.09%
2022/01/24	0	0.00	0	27.15	26.90	0	256	0.00%
2022/01/21	0	27.05	2	26.95	26.95	-2	262	-0.76%
2022/01/14	0	0.00	2.4	27.07	27.10	-2.4	262	-0.91%
2022/01/13	0.1	27.15	0	0.00	27.20	0.1	277	0.05%
2022/01/11	0	0.00	0.1	27.20	27.20	-0.1	278	-0.03%
2022/01/10	0	0.00	0	27.15	27.20	0	284	0.00%
2022/01/07	0	27.15	0.3	27.29	27.20	-0.3	286	-0.10%
2022/01/06	0	0.00	0	27.15	27.15	0	284	0.00%
2022/01/05	0.7	27.00	0	0.00	27.15	0.7	286	0.23%
2021/12/29	0	0.00	0	27.55	27.30	0	282	-0.01%
2021/12/28	0	27.35	0	0.00	27.30	0	284	0.01%
2021/12/27	0	0.00	0	27.35	27.35	0	280	-0.01%
2021/12/24	0	27.00	0	0.00	27.20	0	282	0.01%
2021/12/22	0	0.00	1	27.00	27.00	-1	289	-0.36%
2021/12/21	0	26.90	0	0.00	26.95	0	289	0.02%
2021/12/10	0.1	27.10	1	27.10	27.15	-0.9	346	-0.27%
2021/11/26	0	0.00	0.8	27.07	26.95	-0.8	403	-0.19%
2021/11/25	0.4	27.30	0	0.00	27.25	0.4	405	0.09%
2021/11/24	0.2	27.27	0	27.35	27.40	0.2	404	0.05%
2021/11/23	0	0.00	0.1	27.30	27.40	-0.1	407	-0.02%
2021/11/22	0	0.00	0.4	27.44	27.40	-0.4	408	-0.09%
2021/11/19	0.7	27.15	0	0.00	27.45	0.7	413	0.17%
2021/11/16	0	0.00	0.3	27.15	27.15	-0.3	415	-0.08%
2021/11/15	0	0.00	0.2	27.28	27.15	-0.2	424	-0.05%
2021/11/12	0.5	27.30	0	0.00	27.25	0.5	433	0.12%
2021/11/10	0	27.40	0	0.00	27.35	0	453	0.00%
2021/11/09	1	27.35	0	27.60	27.60	1	463	0.21%
2021/11/03	2	27.00	0	0.00	27.05	2	475	0.42%
2021/10/25	1	28.05	0	0.00	28.05	1	478	0.21%
2021/10/22	0	0.00	0	28.80	28.40	0	484	0.00%
2021/10/21	0	28.48	1	28.60	28.70	-1	497	-0.20%
2021/10/19	0	0.00	0	28.15	28.20	0	489	0.00%
2021/10/18	0	28.17	0.2	28.19	28.30	-0.2	501	-0.04%
2021/10/15	0.2	27.55	0	0.00	27.60	0.2	501	0.04%
2021/10/13	1	27.35	0	0.00	27.45	1	506	0.20%
2021/10/04	0	26.80	0	0.00	26.45	0	562	0.00%
2021/10/01	0	26.80	0	0.00	26.70	0	570	0.00%
2021/09/27	0.1	27.40	0	0.00	27.45	0.1	607	0.02%
2021/09/24	0	27.80	0	27.80	27.30	0	640	0.00%
2021/09/10	0.1	29.10	0	0.00	29.00	0.1	670	0.01%
2021/09/07	0.4	29.05	0	0.00	29.05	0.4	685	0.06%
2021/09/01	0	0.00	1	29.15	29.00	-1	702	-0.14%
2021/08/24	2	27.85	0	0.00	27.80	2	802	0.25%
2021/08/10	0	0.00	1	28.95	28.90	-1	1,092	-0.09%
2021/08/05	0	0.00	4	29.35	29.30	-4	1,494	-0.27%
2021/08/04	0	0.00	3	29.40	29.40	-3	1,610	-0.19%
2021/07/30	1	29.15	1	29.30	29.05	0	1,964	0.00%
2021/07/27	7	29.65	5	29.43	29.50	2	2,061	0.10%
2021/07/26	1	29.45	0	0.00	29.40	1	2,100	0.05%
2021/07/22	1	29.35	0	0.00	29.20	1	2,445	0.04%
2021/07/21	2	28.80	0	0.00	28.80	2	2,459	0.08%
2021/07/12	0	0.00	2	29.05	29.10	-2	3,092	-0.06%
2021/07/09	1	29.30	0	0.00	29.25	1	3,086	0.03%
2021/07/06	2	29.20	0	0.00	29.20	2	3,123	0.06%
2021/06/23	0	0.00	1	29.20	29.15	-1	3,210	-0.03%
2021/06/21	0	0.00	6	29.10	28.95	-6	3,243	-0.18%
2021/06/18	1	28.95	0	0.00	29.05	1	3,241	0.03%
2021/06/17	0	0.00	2	29.20	29.05	-2	3,243	-0.06%
2021/06/07	0	0.00	1	29.10	29.15	-1	3,246	-0.03%
2021/06/04	3	29.58	0	0.00	29.55	3	3,235	0.09%
2021/06/03	1	29.95	0	0.00	29.80	1	3,248	0.03%
2021/06/02	1	29.35	2	29.75	29.70	-1	3,223	-0.03%
2021/06/01	0	0.00	1	29.35	29.20	-1	3,197	-0.03%
2021/05/31	5	29.20	0	0.00	29.20	5	3,194	0.16%
2021/05/28	2	28.90	0	0.00	28.90	2	3,191	0.06%
2021/05/27	1	28.85	0	0.00	28.75	1	3,188	0.03%
2021/05/26	0	0.00	2	29.00	29.10	-2	3,187	-0.06%
2021/05/21	0	0.00	1	29.10	29.15	-1	3,160	-0.03%
2021/05/19	1	29.80	11	30.03	29.70	-10	3,088	-0.32%
2021/05/18	6	30.05	0	0.00	30.35	6	3,052	0.20%
2021/05/17	9	30.52	8	30.93	30.75	1	2,991	0.03%
2021/05/14	3	29.73	2	29.40	29.60	1	2,834	0.04%
2021/05/13	8	31.49	6	31.94	30.95	2	2,749	0.07%
2021/05/12	0	0.00	7	30.54	30.15	-7	2,599	-0.27%
2021/05/11	13	33.19	3	32.70	32.70	10	2,487	0.40%
2021/05/04	1	29.60	1	30.55	29.95	0	2,132	0.00%
2021/04/29	13	33.51	12	33.34	32.90	1	2,038	0.05%
2021/04/28	7	32.91	3	32.65	33.45	4	1,935	0.21%
2021/04/27	1	32.00	0	0.00	31.60	1	1,760	0.06%
2021/04/26	6	31.73	0	0.00	32.05	6	1,770	0.34%
2021/04/23	4	33.29	1	33.25	32.65	3	1,898	0.16%
2021/04/22	3	33.50	0	0.00	33.00	3	1,770	0.17%
2021/04/21	10	32.38	10.1	32.69	33.80	-0.1	1,705	0.00%
2021/04/20	6	31.31	2.1	31.74	31.60	3.9	1,553	0.25%
2021/04/19	3.1	32.33	4	32.30	32.30	-0.9	1,522	-0.06%
2021/04/16	0	0.00	5	30.60	30.60	-5	1,467	-0.34%
2021/04/14	5	30.10	0	0.00	29.90	5	1,502	0.33%
2021/04/13	2	30.28	1	30.25	29.90	1	1,528	0.07%
2021/04/12	1	29.70	0	0.00	29.85	1	1,515	0.07%
2021/04/07	1	29.50	0	0.00	29.95	1	1,601	0.06%
2021/03/30	1	31.15	0	0.00	30.75	1	1,709	0.06%
2021/03/29	0	0.00	5	30.47	30.55	-5	1,714	-0.29%
2021/03/26	0	0.00	10	30.00	29.85	-10	1,785	-0.56%
2021/03/25	2	29.75	2	29.63	29.60	0	1,876	0.00%
2021/03/19	0	30.00	0	0.00	28.60	0	1,957	0.00%
2021/03/18	0	0.00	2	28.75	28.65	-2	1,988	-0.10%
2021/03/15	0	0.00	2	28.90	28.95	-2	2,025	-0.10%
2021/03/10	3	28.90	0	0.00	29.05	3	2,007	0.15%
2021/02/25	2	28.90	0	0.00	28.95	2	1,992	0.10%
2021/01/28	3.1	26.09	0	0.00	26.05	3.1	2,003	0.15%
2021/01/25	2	26.43	0	0.00	26.70	2	1,980	0.10%
2021/01/21	2	26.60	1	26.60	26.70	1	1,951	0.05%
2021/01/18	6	29.28	0	0.00	29.00	6	1,834	0.33%
2021/01/15	0	0.00	10	28.05	29.00	-10	1,661	-0.60%
2020/12/29	0	0.00	5	27.50	27.15	-5	1,276	-0.39%
2020/12/28	10	27.90	0	0.00	28.10	10	1,223	0.82%
2020/12/22	5	27.65	13	27.29	27.25	-8	1,078	-0.74%
2020/12/21	5	26.50	4	26.55	26.55	1	975	0.10%
2020/12/18	0	0.00	2	25.80	25.80	-2	862	-0.23%
2020/12/16	0	0.00	1	25.15	25.25	-1	821	-0.12%
2020/12/15	0	0.00	1	24.65	24.80	-1	753	-0.13%
2020/12/14	0	0.00	9	24.67	24.70	-9	731	-1.23%
2020/12/11	0	0.00	4	24.24	23.95	-4	732	-0.55%
2020/11/30	0	0.00	1	23.80	23.55	-1	711	-0.14%
2020/11/24	0	0.00	1	23.35	23.40	-1	723	-0.14%
2020/11/18	0	0.00	6	23.37	23.35	-6	777	-0.77%
2020/11/17	0	0.00	4	23.34	23.30	-4	912	-0.44%
2020/11/16	0	0.00	11	23.35	23.15	-11	970	-1.13%
2020/11/13	0	0.00	0	22.90	23.00	0	1,035	0.00%
2020/10/15	0	0.00	3	22.13	22.10	-3	1,500	-0.20%
2020/10/14	0	0.00	2	22.15	22.20	-2	1,530	-0.13%
2020/10/12	0	0.00	2	22.20	22.30	-2	1,604	-0.12%
2020/10/08	0	0.00	2	22.25	22.30	-2	1,642	-0.12%
2020/10/07	0	0.00	2	22.05	22.10	-2	1,647	-0.12%
2020/10/06	2	21.95	2	22.10	22.15	0	1,688	0.00%
2020/09/23	0	0.00	1	22.15	22.05	-1	1,796	-0.06%
2020/09/17	2	22.40	0	0.00	22.40	2	1,815	0.11%
2020/09/10	5	22.50	20	22.50	22.55	-15	1,867	-0.80%
2020/09/03	3	22.45	0	0.00	22.35	3	1,964	0.15%
2020/09/02	3	22.53	0	0.00	22.45	3	1,973	0.15%
2020/09/01	0	0.00	2	22.78	22.75	-2	1,991	-0.10%
2020/08/24	7	23.33	18	23.28	23.25	-11	2,119	-0.52%
2020/08/21	45	24.11	27	24.09	23.60	18	2,100	0.86%
2020/08/20	8	23.41	1	23.50	23.50	7	1,988	0.35%
2020/08/19	3	23.50	13	23.55	23.60	-10	1,934	-0.52%
2020/08/17	0	0.00	3	23.00	23.10	-3	1,869	-0.16%
2020/08/14	2	23.00	1	22.70	22.85	1	1,838	0.05%
2020/08/11	1	22.40	0	0.00	22.30	1	1,790	0.06%
2020/08/07	0	0.00	1	22.30	22.35	-1	1,807	-0.06%
2020/08/06	1	22.35	0	0.00	22.40	1	1,872	0.05%
2020/08/04	1	22.00	0	0.00	22.15	1	1,837	0.05%
2020/08/03	1	21.95	0.3	21.95	21.95	0.7	1,857	0.04%
2020/07/30	1	22.30	0	0.00	22.35	1	1,858	0.05%
2020/07/28	3	22.00	0	0.00	22.05	3	1,828	0.16%
2020/07/27	13	22.61	0	0.00	22.35	13	1,804	0.72%
2020/07/24	4	22.83	0	0.00	22.75	4	1,788	0.22%
2020/07/17	20	23.40	0	0.00	23.15	20	1,700	1.18%
2020/07/15	0	0.00	10	24.00	24.00	-10	1,668	-0.60%
2020/07/14	0	0.00	1	23.80	23.70	-1	1,652	-0.06%
2020/07/13	0	0.00	2	23.90	23.75	-2	1,652	-0.12%
2020/07/06	0	0.00	8	23.90	23.80	-8	1,639	-0.49%
2020/07/01	1	23.30	0	0.00	23.15	1	1,624	0.06%
2020/06/23	2	23.45	0	0.00	23.35	2	1,799	0.11%
2020/06/22	21	23.63	0	0.00	23.50	21	1,846	1.14%
2020/06/19	0	0.00	1	24.05	23.85	-1	1,853	-0.05%
2020/06/18	4	23.40	0	0.00	23.45	4	1,834	0.22%
2020/06/12	1	23.45	0	0.00	23.80	1	1,902	0.05%
2020/06/10	1	24.15	0	0.00	24.10	1	1,820	0.05%
2020/06/08	0	0.00	7	25.19	25.25	-7	1,864	-0.38%
2020/06/03	0	0.00	0	24.80	24.90	0	1,856	0.00%
2020/05/21	0	0.00	1	24.30	24.30	-1	2,032	-0.05%
2020/05/19	2	24.45	0	0.00	24.35	2	2,166	0.09%
2020/05/18	5	24.52	0	0.00	24.35	5	2,185	0.23%
2020/05/15	2	24.20	2	24.80	24.80	0	2,151	0.00%
2020/05/14	4	24.68	1	24.90	24.35	3	2,129	0.14%
2020/05/13	5	24.69	5	25.11	25.00	0	2,088	0.00%
2020/05/06	1	24.10	0	0.00	23.70	1	1,945	0.05%
2020/04/28	0	0.00	2	23.65	23.50	-2	1,896	-0.11%
2020/04/27	2	23.30	0	0.00	23.30	2	1,890	0.11%
2020/04/24	0	23.05	0	0.00	23.05	0	1,877	0.00%
2020/04/21	0	0.00	19	23.06	22.70	-19	1,861	-1.02%
2020/04/16	3	23.88	0	0.00	24.10	3	1,794	0.17%
2020/04/15	1	23.80	3	24.13	24.00	-2	1,783	-0.11%
2020/04/09	2	23.25	0	0.00	23.10	2	1,698	0.12%
2020/04/07	0	0.00	1	22.90	23.00	-1	1,649	-0.06%
2020/04/06	1	22.60	1	22.60	22.50	0	1,618	0.00%
2020/04/01	1	22.95	1	22.80	22.65	0	1,601	0.00%
2020/03/31	6	22.33	5	22.73	23.05	1	1,565	0.06%
2020/03/27	0	0.00	1	20.95	21.00	-1	1,445	-0.07%
2020/03/26	1	20.60	1	20.70	20.75	0	1,388	0.00%
2020/03/20	4	19.86	2	20.30	19.35	2	1,271	0.16%
2020/03/12	0	0.00	1	22.70	22.55	-1	1,102	-0.09%
2020/03/10	4	23.88	0	0.00	24.45	4	1,058	0.38%
2020/03/09	6	25.33	3	24.95	24.95	3	1,028	0.29%
2020/03/05	0	0.00	313	26.26	25.85	-313	958	-32.66%	大賣/鉅額交易
2020/03/04	5	27.10	434	26.63	26.45	-429	912	-47.02%	大賣/鉅額交易
2020/03/03	1	26.20	1	26.20	26.95	0	836	0.00%
2020/03/02	10	25.40	102	24.83	24.85	-92	766	-12.00%	大賣/
2020/02/27	8	24.67	21	25.40	23.95	-13	724	-1.79%
2020/02/26	15	24.50	50	24.86	24.65	-35	677	-5.17%
2020/02/24	9	23.30	3	23.30	23.30	6	626	0.96%
2020/02/21	8	24.09	6	24.00	24.00	2	621	0.32%
2020/02/20	529	23.30	4	23.10	24.15	525	589	89.02%	大買/鉅額交易
2020/02/19	351	22.52	1	22.50	22.60	350	480	72.77%	大買/鉅額交易
2020/02/10	0	0.00	6	19.85	19.90	-6	464	-1.29%
2020/02/07	0	0.00	5	19.75	19.75	-5	467	-1.07%
2020/02/03	0	0.00	9	19.33	19.35	-9	478	-1.88%
2020/01/31	0	0.00	3	19.95	19.95	-3	472	-0.64%
2020/01/20	0	0.00	4	21.55	21.75	-4	466	-0.86%
2020/01/03	0	0.00	6	22.15	22.30	-6	564	-1.06%
2019/12/05	0	0.00	0	22.35	22.45	0	610	-0.01%
2019/11/27	3	22.80	0	0.00	22.75	3	606	0.49%
2019/11/20	0	0.00	10	22.37	22.60	-10	520	-1.92%
2019/11/14	0	0.00	2	21.80	21.80	-2	514	-0.39%
2019/11/13	0	0.00	2	21.50	21.85	-2	513	-0.39%
2019/11/07	0	0.00	1	21.35	21.45	-1	515	-0.19%
2019/11/05	2	21.35	0	0.00	21.35	2	521	0.38%
2019/11/01	0	0.00	1	21.35	21.40	-1	534	-0.19%
2019/10/24	0	0.00	1	20.95	21.00	-1	613	-0.16%
2019/10/23	2	21.13	5	21.25	20.75	-3	613	-0.49%
2019/10/21	15	21.59	2	21.45	21.50	13	610	2.13%
2019/10/16	0	0.00	36	20.50	20.60	-36	579	-6.21%
2019/10/08	0	0.00	25	20.50	20.50	-25	603	-4.14%
2019/09/06	0	0.00	0.3	19.70	19.75	-0.3	896	-0.03%
2019/08/22	0	0.00	1	19.25	19.30	-1	1,261	-0.08%
2019/08/19	1	19.40	0	0.00	19.35	1	1,368	0.07%
2019/08/07	20	19.90	0	0.00	19.90	20	1,495	1.34%
2019/07/30	0	0.00	1	20.30	20.35	-1	1,448	-0.07%
2019/07/29	1	19.95	0	0.00	20.30	1	1,452	0.07%
2019/07/23	0	0.00	0	20.10	20.20	0	1,481	0.00%
2019/07/18	1	20.25	0	0.00	20.20	1	1,470	0.07%
2019/07/10	10	19.75	10	19.75	19.80	0	1,402	0.00%
2019/07/09	0	0.00	5	19.65	19.65	-5	1,401	-0.36%
2019/07/04	0	0.00	8	19.60	19.50	-8	1,441	-0.56%
2019/07/03	0	0.00	1	19.40	19.40	-1	1,510	-0.07%
2019/07/01	0	0.00	2	19.55	19.55	-2	1,501	-0.13%
2019/06/28	1	19.70	0	0.00	19.70	1	1,494	0.07%
2019/06/27	2	20.30	0	0.00	20.10	2	1,471	0.14%
2019/06/20	0	0.00	20	20.25	20.35	-20	1,372	-1.46%
2019/06/18	1	21.35	1	20.75	20.75	0	1,342	0.00%
2019/06/14	0	0.00	1	21.35	21.40	-1	1,310	-0.08%
2019/06/03	3	21.83	1	22.05	22.15	2	1,126	0.18%
2019/05/28	0	0.00	5	21.00	21.00	-5	1,033	-0.48%
2019/05/27	1	21.30	1	21.30	21.30	0	1,011	0.00%
2019/05/24	0	0.00	3	20.85	20.90	-3	972	-0.31%
2019/05/09	0	0.00	17	19.25	19.30	-17	867	-1.96%
2019/05/08	0	0.00	5	19.30	19.55	-5	869	-0.57%
2019/05/06	0	0.00	8	19.15	19.30	-8	865	-0.92%
2019/04/25	2	18.55	0	0.00	18.65	2	795	0.25%
2019/04/19	0	0.00	10	18.45	18.50	-10	921	-1.09%
2019/04/16	0	0.00	3	18.75	18.75	-3	921	-0.33%
2019/04/10	2	18.25	0.1	18.45	18.55	1.9	970	0.20%
2019/04/09	10	18.08	0	0.00	18.45	10	1,101	0.91%
2019/03/25	4	18.30	5.4	18.20	18.15	-1.4	1,199	-0.12%
2019/03/21	0	0.00	3	18.75	18.75	-3	1,198	-0.25%
2019/03/11	13	18.07	0	0.00	18.10	13	1,185	1.10%
2019/03/08	2	17.95	0	0.00	18.05	2	1,201	0.17%
2019/03/04	0	0.00	1	18.00	18.00	-1	1,251	-0.08%
2019/02/27	0	0.00	1	17.95	17.95	-1	1,260	-0.08%
2019/02/21	0	0.00	1	18.30	18.10	-1	1,331	-0.08%
2019/01/25	1	17.65	0	0.00	17.65	1	1,373	0.07%
2019/01/24	2	17.85	0	0.00	17.75	2	1,384	0.14%
2019/01/15	1	18.30	0	0.00	17.90	1	1,576	0.06%
2019/01/14	3	17.90	0	0.00	17.90	3	1,476	0.20%
2019/01/11	2	18.05	0	0.00	18.05	2	1,532	0.13%
2019/01/02	5	18.55	0	0.00	18.00	5	2,075	0.24%
2018/12/28	0	0.00	1	18.45	19.00	-1	2,102	-0.05%
2018/12/27	0	0.00	1	18.35	18.50	-1	2,118	-0.05%
2018/12/04	0	0.00	1	17.20	17.15	-1	4,649	-0.02%
2018/12/03	0	0.00	3	17.15	17.10	-3	4,662	-0.06%
2018/11/23	1	16.20	0	0.00	16.20	1	4,633	0.02%
2018/11/22	3	16.18	0	0.00	16.00	3	4,625	0.06%
2018/11/15	2	15.95	0	0.00	15.95	2	4,585	0.04%
2018/11/13	0	0.00	1	15.95	16.00	-1	4,795	-0.02%
2018/11/12	2	15.80	0	0.00	15.80	2	4,775	0.04%
2018/11/09	4	16.00	0	0.00	15.95	4	4,786	0.08%
2018/11/08	3	16.22	2	16.05	16.00	1	4,796	0.02%
2018/11/07	0	0.00	1	15.70	16.20	-1	4,796	-0.02%
2018/11/06	1	15.35	20	15.35	15.40	-19	4,799	-0.40%
2018/11/01	0	0.00	1	15.30	15.20	-1	4,842	-0.02%
2018/10/30	0	0.00	5	14.45	14.80	-5	4,826	-0.10%
2018/10/26	10	14.18	10	14.20	14.15	0	4,782	0.00%
2018/10/25	0	0.00	3	14.60	14.20	-3	4,772	-0.06%
2018/10/24	3	15.07	2	14.90	14.90	1	4,785	0.02%
2018/10/22	3	15.80	2	15.78	15.80	1	4,760	0.02%
2018/10/17	0	0.00	30	16.15	16.15	-30	4,696	-0.64%
2018/10/12	1	16.71	0	0.00	16.95	1	4,619	0.02%
2018/10/11	0	0.00	10	16.70	16.60	-10	4,528	-0.22%
2018/10/05	75	17.80	75	18.21	17.70	0	4,276	0.00%
2018/10/04	63	18.73	0	0.00	18.50	63	4,114	1.53%
2018/10/03	37	18.07	32	18.29	18.00	5	3,883	0.13%
2018/10/02	0	0.00	10	18.35	18.35	-10	3,844	-0.26%
2018/09/28	4	18.70	8	18.70	18.65	-4	3,706	-0.11%
2018/09/27	1	19.45	0	0.00	18.90	1	3,617	0.03%
2018/09/25	1	19.85	3	20.12	19.80	-2	3,434	-0.06%
2018/09/21	21	20.40	5	20.35	20.30	16	3,384	0.47%
2018/09/20	13	20.55	13	20.36	20.60	0	3,082	0.00%
2018/09/19	6	19.72	34	19.80	19.85	-28	2,626	-1.07%
2018/09/18	39	19.17	17	19.59	19.05	22	2,320	0.95%
2018/09/17	2	18.65	4	18.56	18.55	-2	2,135	-0.09%
2018/09/14	3	18.43	2	18.38	18.30	1	2,260	0.04%
2018/09/12	0	0.00	20	18.00	18.05	-20	2,174	-0.92%
2018/09/07	3	17.65	0	0.00	17.65	3	2,148	0.14%
2018/09/06	5	17.83	0	0.00	17.80	5	2,143	0.23%
2018/09/05	1	17.85	1	17.80	17.80	0	2,159	0.00%
2018/09/04	2	17.85	0	0.00	17.85	2	2,183	0.09%
2018/09/03	3	17.95	0	0.00	17.95	3	2,200	0.14%
2018/08/31	0	0.00	6	17.84	17.90	-6	2,280	-0.26%
2018/08/29	5	17.75	0	0.00	17.75	5	2,391	0.21%
2018/08/28	1	17.95	0	0.00	17.75	1	2,408	0.04%
2018/08/27	0	0.00	1	17.90	17.80	-1	2,423	-0.04%
2018/08/24	1	17.75	1	17.85	17.60	0	2,430	0.00%
2018/08/22	1	17.95	1	17.80	17.70	0	2,475	0.00%
2018/08/21	8	17.80	8	17.85	17.85	0	2,480	0.00%
2018/08/20	4	17.95	3	18.23	17.90	1	2,463	0.04%
2018/08/15	10	17.05	0	0.00	16.80	10	2,410	0.41%
2018/08/13	10	17.00	0	0.00	17.00	10	2,468	0.41%
2018/08/10	11	17.73	0	0.00	17.50	11	2,669	0.41%
2018/08/09	5	18.00	0	0.00	17.90	5	2,704	0.18%
2018/08/07	5	18.13	0	0.00	18.15	5	2,736	0.18%
2018/08/06	1	18.25	0	0.00	18.15	1	2,750	0.04%
2018/08/03	11	18.29	0	0.00	18.15	11	2,750	0.40%
2018/07/31	10	18.55	12	18.50	18.50	-2	2,721	-0.07%
2018/07/30	2	18.05	0	0.00	18.00	2	2,666	0.08%
2018/07/23	2	18.10	0	0.00	18.00	2	2,617	0.08%
2018/07/20	2	18.90	4	18.63	18.60	-2	2,592	-0.08%
2018/07/13	10	18.00	11	18.10	18.20	-1	2,476	-0.04%
2018/07/11	12	18.00	12	17.95	17.95	0	2,468	0.00%
2018/07/10	12	17.88	10	18.05	18.05	2	2,475	0.08%
2018/07/09	13	17.75	10	17.70	17.70	3	2,457	0.12%
2018/07/03	1	17.70	0	0.00	17.20	1	2,433	0.04%
2018/06/28	0	0.00	2	18.80	18.65	-2	2,322	-0.09%
2018/06/27	2	19.05	0	0.00	18.85	2	2,299	0.09%
2018/06/26	1	19.50	0	0.00	19.40	1	2,246	0.04%
2018/06/25	2	21.73	35	21.50	20.40	-33	2,103	-1.57%
2018/06/14	0	0.00	2	19.75	19.75	-2	1,900	-0.11%
2018/06/13	2	20.10	0	0.00	19.95	2	2,010	0.10%
2018/06/12	5	20.20	25	19.80	19.80	-20	1,995	-1.00%
2018/06/11	10	20.20	10	20.20	20.20	0	1,986	0.00%
2018/06/08	10	20.10	12	20.48	20.45	-2	1,959	-0.10%
2018/06/07	10	19.50	21	19.89	20.10	-11	1,881	-0.58%
2018/06/05	10	19.45	21	19.47	19.55	-11	1,792	-0.61%
2018/06/01	0	0.00	2	19.30	19.30	-2	1,763	-0.11%
2018/05/31	10	19.35	0	0.00	19.35	10	1,767	0.57%
2018/05/30	2	19.05	2	19.65	19.25	0	1,765	0.00%
2018/05/28	10	19.18	0	0.00	19.10	10	1,765	0.57%
2018/05/25	11	19.12	2	19.10	19.15	9	1,790	0.50%
2018/05/24	5	18.92	0	0.00	19.45	5	1,865	0.27%
2018/05/23	2	18.30	0	0.00	18.40	2	1,787	0.11%
2018/05/22	1	19.00	7	18.96	18.65	-6	1,768	-0.34%
2018/05/18	34	19.22	7	19.21	19.20	27	1,712	1.58%
2018/05/17	2	17.65	0	0.00	18.55	2	1,532	0.13%
2018/05/15	20	17.40	59	17.43	17.50	-39	1,464	-2.66%
2018/05/14	0	0.00	60	17.42	17.35	-60	1,507	-3.98%
2018/05/11	0	0.00	95	17.34	17.35	-95	1,529	-6.21%
2018/05/10	0	0.00	10	17.20	17.20	-10	1,678	-0.60%
2018/05/09	0	0.00	27	17.21	17.10	-27	1,706	-1.58%
2018/05/08	0	0.00	14	17.15	17.10	-14	1,760	-0.80%
2018/05/07	0	0.00	10	17.20	17.10	-10	1,821	-0.55%
2018/05/02	0	0.00	30	17.18	17.20	-30	1,978	-1.52%
2018/04/24	50	16.95	0	0.00	16.95	50	1,999	2.50%
2018/04/12	0	0.00	22	17.59	17.65	-22	2,053	-1.07%
2018/04/11	1	17.35	0	0.00	17.30	1	2,033	0.05%
2018/04/09	0	17.05	0	0.00	17.10	0	2,031	0.00%
2018/04/03	0	0.00	7	17.20	17.15	-7	2,039	-0.34%
2018/04/02	0	0.00	25	17.28	17.15	-25	2,040	-1.23%
2018/03/29	0	0.00	3	17.15	17.20	-3	2,042	-0.15%
2018/03/26	1	17.10	0	0.00	17.20	1	2,040	0.05%
2018/03/23	20	17.18	0	0.00	17.10	20	2,037	0.98%
2018/03/21	6	18.25	6	18.00	18.00	0	2,001	0.00%
2018/03/20	0	0.00	10	18.05	18.15	-10	1,976	-0.51%
2018/03/19	0	0.00	11	17.98	18.35	-11	1,931	-0.57%
2018/03/16	10	17.25	0	0.00	17.15	10	1,805	0.55%
2018/03/14	0	0.00	1	17.00	17.05	-1	1,780	-0.06%
2018/03/12	0	0.00	1.5	17.05	17.00	-1.5	1,755	-0.08%
2018/03/06	30	16.85	0	0.00	16.85	30	1,769	1.70%
2018/03/02	130	17.18	0	0.00	17.20	130	1,775	7.32%	大買/鉅額交易
2018/02/27	80	16.91	0	0.00	16.90	80	1,697	4.71%
2018/02/26	51	16.90	0	0.00	16.90	51	1,655	3.08%
2018/02/09	0	0.00	1	16.50	16.35	-1	1,547	-0.06%
2018/02/06	0	0.00	9	16.32	16.15	-9	1,511	-0.60%
2018/02/05	2	16.60	0	0.00	16.75	2	1,459	0.14%
2018/02/02	1	16.90	2	16.90	16.70	-1	1,430	-0.07%
2018/01/31	2	16.13	0	0.00	16.25	2	1,254	0.16%
2018/01/30	0	0.00	1	16.55	16.30	-1	1,195	-0.08%
2018/01/29	1	16.45	0	0.00	16.40	1	1,133	0.09%
2018/01/25	11	16.87	0	0.00	16.80	11	1,042	1.06%
2018/01/17	0	0.00	1	17.95	18.00	-1	1,092	-0.09%
2018/01/16	0	0.00	1	17.55	17.95	-1	1,284	-0.08%
2018/01/15	0	0.00	1	17.55	17.45	-1	1,257	-0.08%
2018/01/10	1	17.10	0	0.00	17.20	1	1,211	0.08%
2018/01/05	0	0.00	1	17.25	17.15	-1	1,201	-0.08%
2018/01/03	1	17.15	0	0.00	17.10	1	1,203	0.08%