中鋼構 (2013)-富邦-陽明券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
61.7
漲跌
▼0.6
漲幅
-0.96%
成交量
277張
產業
上市鋼鐵類股▲0.26%
341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

中鋼構 (2013)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	61.90	3	61.73	61.70	-2	477	-0.42%
2024/04/25	0	0.00	3	62.23	62.30	-3	472	-0.63%
2024/04/23	0	0.00	1	63.70	63.60	-1	464	-0.22%
2024/04/19	1.4	62.89	0	0.00	63.10	1.4	444	0.31%
2024/04/18	23	64.90	28	65.28	65.60	-5	429	-1.16%
2024/04/17	1	60.50	0	0.00	61.70	1	387	0.26%
2024/04/16	1	60.10	0	60.30	59.80	1	382	0.26%
2024/04/15	11	62.01	0	0.00	61.60	11	378	2.91%
2024/04/11	0	0.00	0	61.80	61.60	0	374	-0.01%
2024/04/10	2	62.90	2	62.70	62.60	0	367	0.00%
2024/04/09	5	63.50	1	62.70	63.50	4	353	1.13%
2024/04/08	2	64.90	0	0.00	62.50	2	342	0.58%
2024/04/03	4	67.55	8.4	67.00	63.50	-4.4	322	-1.35%
2024/03/29	0	0.00	7	62.76	63.80	-7	225	-3.10%
2024/03/28	0	0.00	10	61.00	60.80	-10	211	-4.72%
2024/03/21	0	0.00	4	61.97	61.30	-4	202	-1.99%
2024/03/20	4	60.90	2	62.20	61.40	2	200	1.00%
2024/03/12	0	0.00	2	60.70	60.10	-2	183	-1.09%
2024/03/08	0	0.00	1	60.80	59.60	-1	170	-0.59%
2024/03/07	0.2	59.60	0	0.00	60.40	0.2	163	0.12%
2024/03/06	0.1	60.60	3	60.80	60.80	-2.9	152	-1.90%
2024/03/05	2	59.60	3	61.38	58.60	-1	128	-0.80%
2024/03/04	0	0.00	8.1	57.33	58.00	-8.1	94	-8.61%
2024/03/01	0	52.80	0	0.00	52.80	0	64	0.02%
2024/02/29	0	54.40	0	0.00	53.00	0	64	0.01%
2024/02/22	0	53.50	0	0.00	52.60	0	63	0.02%
2024/02/21	0	53.45	0	0.00	52.60	0	63	0.00%
2024/02/20	1	52.30	0	0.00	52.30	1	63	1.59%
2024/02/19	0	0.00	1	52.80	52.60	-1	62	-1.61%
2024/02/15	0	52.80	0	0.00	52.50	0	61	0.05%
2024/02/05	0	52.50	0	0.00	52.50	0	61	0.02%
2024/02/01	0	53.00	0	0.00	53.00	0	60	0.02%
2024/01/19	0	0.00	0	54.50	52.90	0	61	0.00%
2024/01/17	0	0.00	0	53.10	52.30	0	61	0.00%
2024/01/16	0	54.00	0	0.00	53.20	0	60	0.00%
2024/01/12	0	0.00	1	53.90	54.00	-1	59	-1.67%
2024/01/04	0	54.70	0	0.00	54.40	0	62	0.02%
2023/12/27	0	0.00	0	55.32	55.80	0	60	-0.02%
2023/12/26	4	56.40	3	56.53	55.60	1	57	1.71%
2023/12/21	0	53.90	0	0.00	54.00	0	43	0.05%
2023/12/19	0	54.00	0	0.00	54.00	0	42	0.02%
2023/12/14	0	52.90	0	0.00	53.00	0	34	0.03%
2023/12/13	0	0.00	0	52.70	52.40	0	34	-0.09%
2023/12/06	0	52.90	0	0.00	52.90	0	34	0.09%
2023/11/29	0	52.90	0	0.00	53.50	0	33	0.03%
2023/11/28	1	53.50	0	0.00	53.50	1	33	3.02%
2023/11/13	0	0.00	2	53.00	52.80	-2	37	-5.32%
2023/11/10	0	51.80	0	0.00	52.70	0	38	0.03%
2023/11/07	0	0.00	0	52.30	52.60	0	39	-0.01%
2023/11/06	0	52.27	0	0.00	52.30	0	42	0.01%
2023/10/23	0	51.70	0	0.00	51.20	0	58	0.03%
2023/10/16	0	52.60	0	0.00	52.30	0	59	0.03%
2023/10/04	1	52.72	0	0.00	52.70	1	60	1.69%
2023/10/02	2	53.75	0	0.00	54.10	2	62	3.22%
2023/09/22	0	55.00	0	0.00	54.80	0	66	0.02%
2023/09/21	0	55.10	0	0.00	55.10	0	67	0.01%
2023/09/18	0	0.00	1	55.80	55.60	-1	72	-1.38%
2023/09/15	0	0.00	2	55.25	55.40	-2	73	-2.74%
2023/09/14	0	55.40	0	0.00	55.20	0	73	0.00%
2023/09/13	0	54.90	0	0.00	55.30	0	74	0.03%
2023/09/06	0	56.00	0	0.00	55.70	0	79	0.00%
2023/08/25	0	0.00	1	56.50	56.60	-1	86	-1.16%
2023/08/24	0	55.50	0	0.00	56.00	0	85	0.00%
2023/08/23	1	56.10	0	0.00	55.50	1	86	1.16%
2023/08/22	0	55.20	0	0.00	55.40	0	86	0.01%
2023/08/16	0	55.10	0	0.00	55.20	0	85	0.01%
2023/08/08	0	0.00	0	57.10	56.60	0	86	0.00%
2023/08/07	0	56.90	1	57.20	57.10	-1	86	-1.15%
2023/07/26	3	55.43	0	0.00	55.50	3	77	3.86%
2023/07/24	0	55.00	0	0.00	55.10	0	76	0.03%
2023/07/14	0	56.10	0	0.00	55.50	0	78	0.01%
2023/06/30	0	0.00	1	57.10	57.00	-1	88	-1.13%
2023/06/27	0	57.10	0	0.00	57.40	0	108	0.03%
2023/06/21	0	0.00	2	57.50	58.00	-2	115	-1.73%
2023/06/20	0	57.60	0	0.00	57.80	0	116	0.00%
2023/06/19	0	0.00	3	58.30	58.10	-3	117	-2.55%
2023/06/16	0	58.03	0	0.00	58.10	0	117	0.02%
2023/06/15	3	58.10	0	57.90	58.20	3	118	2.51%
2023/06/12	1	58.20	0	0.00	58.20	1	121	0.83%
2023/06/09	1	58.50	1	58.50	58.50	0	120	0.00%
2023/06/08	0	57.70	0	0.00	57.60	0	118	0.01%
2023/06/02	1	57.50	0	0.00	57.50	1	123	0.81%
2023/06/01	0	57.00	0	0.00	57.50	0	125	0.02%
2023/05/30	0	0.00	1	57.60	57.50	-1	130	-0.77%
2023/05/24	0	0.00	0.4	57.50	58.00	-0.4	150	-0.24%
2023/05/23	0	0.00	0.1	57.90	57.50	-0.1	151	-0.09%
2023/05/22	0	0.00	0	58.00	57.40	0	152	0.00%
2023/05/15	0	56.31	0	0.00	56.10	0	161	0.01%
2023/05/10	0	57.70	0	0.00	57.40	0	215	0.00%
2023/05/09	0	57.80	0	0.00	57.60	0	218	0.00%
2023/05/03	1	57.90	0	0.00	57.50	1	228	0.44%
2023/04/25	0	57.70	0	0.00	57.30	0	239	0.01%
2023/04/18	0	0.00	1	58.40	58.30	-1	242	-0.41%
2023/04/14	1	58.40	0	0.00	58.40	1	244	0.41%
2023/04/13	1	58.61	0	0.00	58.50	1	243	0.42%
2023/04/12	0	0.00	3	58.50	58.80	-3	243	-1.23%
2023/04/11	1	58.40	1	58.30	58.30	0	244	0.00%
2023/04/07	1	58.00	0	0.00	58.00	1	246	0.41%
2023/03/31	0	59.30	0	0.00	58.80	0	246	0.00%
2023/03/30	0	0.00	1	60.00	59.50	-1	249	-0.40%
2023/03/29	2	61.10	6	61.50	61.50	-4	250	-1.59%
2023/03/28	4	60.83	0	0.00	60.80	4	243	1.64%
2023/03/27	0	60.30	0.1	60.40	60.50	0	240	-0.02%
2023/03/24	1	59.70	1	59.80	59.70	0	236	0.00%
2023/03/22	0.1	61.47	0	0.00	59.30	0.1	244	0.03%
2023/03/21	0	59.20	0	0.00	58.80	0	268	0.00%
2023/03/17	0	58.60	1	58.00	58.10	-1	284	-0.35%
2023/03/16	0	57.40	1	57.10	57.10	-1	286	-0.35%
2023/03/15	1	58.20	0	0.00	58.10	1	285	0.35%
2023/03/14	0	58.70	0	0.00	58.10	0	287	0.00%
2023/03/13	1	58.60	0	0.00	58.60	1	289	0.35%
2023/03/10	0	59.00	0	0.00	58.80	0	288	0.00%
2023/03/09	1	59.60	0	0.00	59.60	1	288	0.35%
2023/03/07	0	60.17	0	0.00	59.90	0	289	0.00%
2023/03/06	0	60.18	0	0.00	59.70	0	289	0.00%
2023/03/02	0	60.07	0	0.00	60.00	0	289	0.00%
2023/03/01	0	60.42	0	0.00	60.00	0	287	0.00%
2023/02/24	0	59.89	0	0.00	59.80	0	282	0.00%
2023/02/23	1	59.20	1	59.10	59.10	0	282	0.00%
2023/02/22	2	59.05	1	59.30	58.60	1	282	0.35%
2023/02/17	0	0.00	1	58.60	58.20	-1	279	-0.36%
2023/02/13	1	57.50	0	0.00	57.70	1	281	0.36%
2023/02/09	4	57.25	0	0.00	57.20	4	276	1.45%
2023/02/07	5	60.70	0	0.00	60.30	5	228	2.19%
2023/02/02	0	0.00	2	59.90	60.20	-2	224	-0.89%
2023/02/01	0	0.00	3.1	60.53	60.50	-3.1	222	-1.39%
2023/01/31	0	0.00	0.1	60.00	60.10	-0.1	220	-0.05%
2023/01/12	0	0.00	7	59.69	59.60	-7	250	-2.79%
2023/01/09	0	0.00	0.2	59.50	59.50	-0.2	283	-0.07%
2023/01/06	0	0.00	1	59.50	59.30	-1	284	-0.35%
2022/12/22	1	60.00	1	60.30	59.80	0	288	0.00%
2022/12/21	0	0.00	1	59.10	59.40	-1	285	-0.35%
2022/12/20	0	0.00	1	59.20	58.50	-1	278	-0.36%
2022/12/19	2	58.40	0	0.00	58.40	2	282	0.71%
2022/12/15	0	0.00	0	58.60	58.20	0	285	0.00%
2022/12/14	1	59.80	0	0.00	58.40	1	288	0.35%
2022/12/13	0	0.00	2	59.90	59.20	-2	284	-0.70%
2022/12/09	0	0.00	1	58.50	58.70	-1	287	-0.35%
2022/11/28	0	0.00	0	56.50	57.10	0	271	0.00%
2022/11/24	0	56.40	0.3	56.60	56.60	-0.3	271	-0.13%
2022/11/23	0	56.40	5	56.70	56.60	-5	271	-1.84%
2022/11/21	0	0.00	0.1	57.00	57.00	-0.1	278	-0.04%
2022/11/17	0.1	56.40	0	0.00	56.50	0.1	280	0.04%
2022/11/16	2	55.85	0	0.00	55.80	2	278	0.72%
2022/11/14	1	56.50	0	0.00	56.20	1	275	0.36%
2022/11/10	0	0.00	1	55.30	55.50	-1	276	-0.36%
2022/11/08	0	0.00	1	55.00	54.80	-1	280	-0.36%
2022/11/07	0	0.00	3	54.87	54.80	-3	297	-1.01%
2022/11/04	1	53.10	0	0.00	53.70	1	297	0.34%
2022/11/02	1	54.20	1	54.00	53.50	0	299	0.00%
2022/11/01	1	53.40	0	0.00	53.60	1	312	0.32%
2022/10/31	1	53.80	0	0.00	53.50	1	332	0.30%
2022/10/26	0	0.00	0	53.40	53.40	0	468	0.00%
2022/10/25	1	53.50	0	0.00	53.50	1	515	0.19%
2022/10/21	1	54.60	0	0.00	54.70	1	508	0.20%
2022/10/20	0	56.90	0	0.00	54.60	0	506	0.00%
2022/10/19	0	0.00	1	56.20	57.20	-1	480	-0.21%
2022/10/18	0	0.00	3	55.40	56.20	-3	468	-0.64%
2022/10/11	1	52.20	0	0.00	52.20	1	458	0.22%
2022/10/06	0.1	52.30	0	0.00	53.00	0.1	459	0.02%
2022/10/05	0	0.00	1	53.00	53.20	-1	461	-0.22%
2022/10/03	0.1	52.30	0	0.00	52.20	0.1	463	0.02%
2022/09/30	0	51.50	0	0.00	52.60	0	466	0.01%
2022/09/28	2	52.20	0	0.00	51.80	2	469	0.43%
2022/09/26	1.1	53.14	2	55.20	52.50	-0.9	468	-0.19%
2022/09/23	0.1	55.31	0	0.00	55.20	0.1	466	0.02%
2022/09/22	1.1	55.89	0	0.00	55.90	1.1	469	0.23%
2022/09/21	1	56.60	0	0.00	56.70	1	472	0.21%
2022/09/19	2	57.90	1	59.90	57.90	1	470	0.21%
2022/09/16	0	0.00	0	57.10	57.10	0	440	0.00%
2022/09/14	0	56.50	1	56.70	56.70	-1	452	-0.22%
2022/09/13	0	57.20	0	0.00	57.10	0	459	0.00%
2022/09/12	0	0.00	1	57.30	57.30	-1	475	-0.21%
2022/09/02	0.1	56.80	0	0.00	56.60	0.1	526	0.02%
2022/09/01	1	56.80	0	0.00	56.90	1	528	0.19%
2022/08/31	0	0.00	0.5	57.70	57.70	-0.5	529	-0.09%
2022/08/30	1	57.10	0	0.00	57.30	1	531	0.19%
2022/08/24	0	0.00	1	59.20	58.80	-1	549	-0.18%
2022/08/23	1	58.60	0	0.00	58.80	1	566	0.18%
2022/08/22	1	58.60	0	0.00	58.60	1	651	0.15%
2022/08/17	1	59.30	0	0.00	59.10	1	841	0.12%
2022/08/15	1.2	58.92	0	0.00	59.30	1.2	976	0.12%
2022/08/12	20	60.31	22	59.40	58.70	-2	1,107	-0.18%
2022/08/11	1	58.70	4	58.78	58.50	-3	1,160	-0.26%
2022/08/10	3	58.40	0	0.00	58.40	3	1,164	0.26%
2022/08/09	1	58.70	1	58.90	58.70	0	1,164	0.00%
2022/08/08	5.2	59.04	1	59.10	58.70	4.2	1,168	0.36%
2022/08/05	1	59.20	0	0.00	59.80	1	1,165	0.09%
2022/08/03	0	0.00	3	60.97	59.50	-3	1,156	-0.26%
2022/08/02	1	60.00	3	59.97	59.90	-2	1,124	-0.18%
2022/08/01	0	0.00	6	56.05	57.60	-6	1,068	-0.56%
2022/07/25	0	0.00	1	52.90	53.10	-1	1,200	-0.08%
2022/07/22	0.1	52.00	0	0.00	52.00	0.1	1,573	0.00%
2022/07/21	2	51.80	0	0.00	52.20	2	1,720	0.12%
2022/07/19	1	53.50	1	54.10	54.00	0	1,756	0.00%
2022/07/12	1	51.50	0	0.00	51.70	1	1,802	0.06%
2022/07/05	1	54.20	0	0.00	54.00	1	1,867	0.05%
2022/07/01	0	0.00	1	54.40	53.30	-1	1,880	-0.05%
2022/06/29	0	0.00	1	56.80	56.70	-1	1,877	-0.05%
2022/06/27	4	55.68	3	55.53	55.70	1	1,881	0.05%
2022/06/24	1	54.50	1	55.50	54.80	0	1,881	0.00%
2022/06/23	0	0.00	0	53.20	53.40	0	1,881	0.00%
2022/06/21	2	54.65	1	54.70	55.10	1	1,924	0.05%
2022/06/14	0	0.00	1	57.00	57.70	-1	1,919	-0.05%
2022/06/02	1	61.40	1	61.00	60.70	0	1,975	0.00%
2022/05/31	0	0.00	3	61.80	62.00	-3	1,987	-0.15%
2022/05/30	0	0.00	2	61.90	61.90	-2	1,974	-0.10%
2022/05/27	0	0.00	2	62.15	61.10	-2	1,909	-0.10%
2022/05/26	0	0.00	5	61.26	61.50	-5	1,890	-0.26%
2022/05/25	0	0.00	4	60.78	61.00	-4	1,815	-0.22%
2022/05/24	3	60.07	5	60.24	59.00	-2	1,788	-0.11%
2022/05/23	0	0.00	4	58.03	59.00	-4	1,709	-0.23%
2022/05/20	3	57.90	7.1	58.74	57.80	-4.1	1,719	-0.24%
2022/05/19	8	54.60	13	54.75	55.00	-5	1,685	-0.30%
2022/05/18	0	0.00	1	51.50	51.80	-1	1,626	-0.06%
2022/05/17	4.1	50.90	0	0.00	50.90	4.1	1,632	0.25%
2022/05/16	1	50.70	0	0.00	50.80	1	1,641	0.06%
2022/05/12	1.1	49.96	2	50.40	49.65	-0.9	1,653	-0.05%
2022/05/11	3	52.97	1.1	53.26	52.50	1.9	1,652	0.11%
2022/05/10	1	53.30	2	53.20	53.80	-1	1,664	-0.06%
2022/05/09	2.3	53.95	2.2	54.16	53.50	0.1	1,673	0.01%
2022/05/05	1.2	57.63	0	0.00	57.20	1.2	1,685	0.07%
2022/05/04	0.3	57.70	0	0.00	57.00	0.3	1,691	0.02%
2022/05/03	5	59.92	5	58.82	58.10	0	1,699	0.00%
2022/04/29	13	58.42	10.6	58.53	58.70	2.4	1,632	0.15%
2022/04/28	43.1	59.27	41.1	59.51	59.30	2	1,641	0.12%
2022/04/27	16	57.89	71.2	58.32	61.30	-55.2	1,297	-4.26%
2022/04/26	64	55.12	1	55.60	55.80	63	1,186	5.31%
2022/04/25	1	52.80	0	0.00	52.80	1	1,213	0.08%
2022/04/20	1	56.80	0	0.00	56.70	1	1,537	0.07%
2022/04/19	0	0.00	1	57.60	57.40	-1	1,550	-0.06%
2022/04/18	2	58.45	0	0.00	57.30	2	1,607	0.12%
2022/04/15	4	60.13	5.1	60.04	59.70	-1.1	1,680	-0.07%
2022/04/14	1	59.00	1	58.30	59.20	0	1,674	0.00%
2022/04/13	2.3	58.53	0	0.00	58.70	2.3	1,683	0.14%
2022/04/12	2	58.15	0.2	58.05	57.90	1.8	1,701	0.11%
2022/04/08	0	0.00	2	57.30	57.20	-2	1,817	-0.11%
2022/04/07	0	0.00	0	57.00	56.90	0	1,820	0.00%
2022/04/01	0	0.00	0.3	57.75	57.50	-0.3	1,845	-0.02%
2022/03/31	0	0.00	0.2	58.15	57.60	-0.2	1,876	-0.01%
2022/03/29	1	58.20	1.4	58.55	58.10	-0.3	2,011	-0.02%
2022/03/25	0	59.30	0	0.00	59.50	0	2,618	0.00%
2022/03/24	1	59.90	0	0.00	60.20	1	2,979	0.03%
2022/03/22	4	59.30	2	60.00	59.20	2	2,994	0.07%
2022/03/21	1	59.30	4	59.23	59.00	-3	2,977	-0.10%
2022/03/18	0	0.00	3	58.00	58.40	-3	2,979	-0.10%
2022/03/16	3	57.37	0.2	57.25	56.60	2.8	3,007	0.09%
2022/03/15	2.1	58.95	2	58.00	57.70	0.1	3,004	0.00%
2022/03/14	0	0.00	1	58.10	58.50	-1	3,020	-0.03%
2022/03/09	0	0.00	1	57.40	57.40	-1	3,072	-0.03%
2022/03/08	0	58.00	0	0.00	56.90	0	3,080	0.00%
2022/03/07	1	57.60	3	57.47	58.10	-2	3,077	-0.06%
2022/03/03	0	0.00	1	60.20	59.60	-1	3,122	-0.03%
2022/03/02	1	59.60	1	59.50	59.60	0	3,230	0.00%
2022/03/01	3	59.96	0.1	59.30	59.10	3	3,524	0.08%
2022/02/25	3	58.43	1	58.60	58.60	2	3,594	0.06%
2022/02/24	0	59.50	10	58.30	58.30	-10	3,607	-0.28%
2022/02/23	1	59.90	1	60.40	60.30	0	3,593	0.00%
2022/02/22	4	60.10	6	61.67	59.90	-2	3,598	-0.06%
2022/02/21	30	63.69	17	63.00	62.00	13	3,565	0.36%
2022/02/18	3	61.27	0	0.00	61.40	3	3,475	0.09%
2022/02/17	0	0.00	2	61.30	61.30	-2	3,479	-0.06%
2022/02/16	0	0.00	1	60.60	60.90	-1	3,491	-0.03%
2022/02/15	2	60.50	1	60.00	60.10	1	3,504	0.03%
2022/02/14	2	60.40	0	0.00	60.20	2	3,553	0.06%
2022/02/11	0.1	61.50	0	0.00	61.70	0.1	3,564	0.00%
2022/02/09	1	60.70	1	61.00	60.90	0	3,635	0.00%
2022/02/08	2	59.70	4	60.18	60.40	-2	3,632	-0.06%
2022/02/07	0	0.00	0	58.70	60.10	0	3,634	0.00%
2022/01/26	4	58.15	3	57.80	57.70	1	3,634	0.03%
2022/01/25	2.4	58.43	0	0.00	58.00	2.4	3,644	0.06%
2022/01/24	1	58.90	15.2	58.80	58.80	-14.2	3,636	-0.39%
2022/01/21	1	60.80	0	0.00	60.50	1	3,619	0.03%
2022/01/20	0	62.00	6	61.52	62.00	-6	3,589	-0.17%
2022/01/19	1	61.20	0.3	60.80	60.70	0.7	3,577	0.02%
2022/01/18	6	62.85	14	62.16	62.40	-8	3,557	-0.22%
2022/01/17	2	62.65	3	61.97	62.20	-1	3,547	-0.03%
2022/01/14	29.3	62.34	55	62.40	63.30	-25.7	3,574	-0.72%
2022/01/13	55.1	62.27	30.1	62.16	63.20	25	3,449	0.73%
2022/01/12	1	59.00	3	59.13	59.20	-2	3,324	-0.06%
2022/01/11	0	0.00	4	61.48	60.50	-4	3,330	-0.12%
2022/01/10	4	62.55	2	63.00	63.00	2	3,298	0.06%
2022/01/07	10	61.10	1	60.80	60.80	9	3,252	0.28%
2022/01/06	0	60.98	1	61.60	60.70	-1	3,277	-0.03%
2022/01/05	1	61.50	0	0.00	61.00	1	3,309	0.03%
2022/01/04	2	62.20	7	61.43	61.30	-5	3,333	-0.15%
2022/01/03	2	61.20	2	61.65	61.40	0	3,374	0.00%
2021/12/30	0	0.00	0	59.50	59.20	0	3,390	0.00%
2021/12/29	2	59.55	1	59.90	59.40	1	3,502	0.03%
2021/12/28	2	59.50	0	59.50	59.20	2	3,643	0.05%
2021/12/27	3	59.50	0	0.00	59.50	3	3,854	0.08%
2021/12/24	10	61.07	10	60.43	60.20	0	3,907	0.00%
2021/12/23	7	62.60	8	63.11	62.00	-1	3,953	-0.03%
2021/12/22	5	62.58	4	63.90	63.80	1	3,997	0.03%
2021/12/21	23	60.24	13	62.92	63.00	10	3,883	0.26%
2021/12/20	25	57.88	44.1	59.19	61.40	-19.1	3,498	-0.55%
2021/12/17	3	55.57	8	55.89	55.90	-5	3,262	-0.15%
2021/12/16	1.1	54.21	0	0.00	54.20	1.1	3,338	0.03%
2021/12/14	4	54.48	0	0.00	54.30	4	3,888	0.10%
2021/12/13	4	55.90	2.1	55.90	55.80	1.9	4,090	0.05%
2021/12/10	2	54.85	1	54.70	54.80	1	4,301	0.02%
2021/12/09	1	54.60	1	55.00	54.60	0	4,906	0.00%
2021/12/08	1	55.50	0	0.00	55.00	1	5,242	0.02%
2021/12/07	1	55.10	1	54.80	55.10	0	5,258	0.00%
2021/12/06	1	54.70	0	0.00	54.70	1	5,271	0.02%
2021/12/03	1	55.30	2	56.75	55.30	-1	5,296	-0.02%
2021/12/01	5	55.06	2	54.70	54.70	3	5,399	0.06%
2021/11/30	1	54.30	1	55.00	54.90	0	5,425	0.00%
2021/11/29	5.1	54.10	0	0.00	54.30	5.1	5,436	0.09%
2021/11/26	189.1	55.90	3	56.03	55.90	186.1	5,461	3.41%	大買/鉅額交易
2021/11/25	18	58.76	150	59.28	58.90	-132	5,407	-2.44%	大賣/鉅額交易
2021/11/24	1	53.50	7	54.75	56.60	-6	5,206	-0.12%
2021/11/23	0	0.00	4	52.30	51.50	-4	5,672	-0.07%
2021/11/22	0	51.00	1	50.00	51.30	-1	5,759	-0.02%
2021/11/19	4	51.10	1	50.40	50.60	3	5,905	0.05%
2021/11/18	2	52.10	0	0.00	51.90	2	6,191	0.03%
2021/11/16	3	52.30	20	52.10	52.10	-17	6,639	-0.26%
2021/11/15	4	52.03	2	52.80	53.00	2	6,955	0.03%
2021/11/11	4	52.73	4	53.55	52.90	0	7,276	0.00%
2021/11/10	0	0.00	7	53.40	53.00	-7	7,675	-0.09%
2021/11/09	0	0.00	1	53.70	53.50	-1	7,808	-0.01%
2021/11/08	12	54.98	5	54.48	54.50	7	7,854	0.09%
2021/11/05	1	53.00	2	52.90	53.70	-1	7,874	-0.01%
2021/11/04	35	54.20	35	55.40	54.00	0	7,889	0.00%
2021/11/03	0	0.00	1	54.30	54.60	-1	7,947	-0.01%
2021/11/02	0	0.00	1	53.90	53.50	-1	7,935	-0.01%
2021/10/29	3	55.27	0	55.30	55.50	3	7,904	0.04%
2021/10/28	0	0.00	5	56.00	56.50	-5	7,889	-0.06%
2021/10/27	3	55.80	2	55.90	55.90	1	7,881	0.01%
2021/10/26	1	56.20	1	55.70	55.40	0	7,872	0.00%
2021/10/25	1	55.20	4	55.93	55.60	-3	7,863	-0.04%
2021/10/22	2	56.30	7	55.20	55.20	-5	7,829	-0.06%
2021/10/21	0	0.00	4	58.08	59.10	-4	7,776	-0.05%
2021/10/20	1	58.10	0	0.00	57.70	1	7,748	0.01%
2021/10/19	1	58.80	0	0.00	58.80	1	7,725	0.01%
2021/10/18	1	58.00	0	0.00	57.50	1	7,706	0.01%
2021/10/15	1	57.90	17	58.53	58.40	-16	7,697	-0.21%
2021/10/14	3	57.33	3	57.13	57.30	0	7,666	0.00%
2021/10/13	7	58.96	5	59.48	59.10	2	7,630	0.03%
2021/10/08	7	60.91	3	59.90	60.40	4	7,558	0.05%
2021/10/07	1	60.70	28	62.49	62.10	-27	7,491	-0.36%
2021/10/06	7	61.54	7	61.34	60.10	0	7,421	0.00%
2021/10/05	7	59.00	5	60.08	60.80	2	7,331	0.03%
2021/10/04	16.1	63.11	12	62.74	61.50	4.1	7,187	0.06%
2021/10/01	6	60.77	83	59.93	59.20	-77	6,984	-1.10%
2021/09/30	3	62.13	4	62.18	62.70	-1	6,923	-0.01%
2021/09/29	83	62.42	6	62.57	62.90	77	6,843	1.13%
2021/09/28	5	61.72	4	60.85	60.90	1	6,777	0.01%
2021/09/27	9	62.09	16	61.50	61.00	-7	6,801	-0.10%
2021/09/24	5	61.46	5	62.06	62.00	0	6,880	0.00%
2021/09/23	4	61.70	4	61.10	60.60	0	7,084	0.00%
2021/09/22	7	60.11	2	60.15	61.80	5	7,374	0.07%
2021/09/17	30	62.79	26	62.63	63.20	4	7,359	0.05%
2021/09/16	17	63.84	9	62.07	61.50	8	6,999	0.11%
2021/09/15	10	67.42	60	66.18	66.60	-50	6,814	-0.73%
2021/09/14	86	75.52	217	72.01	71.60	-131	6,610	-1.98%	大賣/鉅額交易
2021/09/13	51	74.27	71	75.41	77.40	-20	6,078	-0.33%
2021/09/10	2	71.00	2	72.70	70.40	0	5,751	0.00%
2021/09/09	12	71.50	2	70.00	72.00	10	5,718	0.17%
2021/09/08	1	72.50	4	71.30	69.60	-3	5,698	-0.05%
2021/09/07	14	73.31	27	70.96	72.20	-13	5,674	-0.23%
2021/09/06	19	78.48	4	78.03	74.80	15	5,623	0.27%
2021/09/03	2	75.15	7	74.10	74.10	-5	5,522	-0.09%
2021/09/02	8	73.16	27	72.86	73.40	-19	5,496	-0.35%
2021/09/01	0	0.00	31	75.17	75.40	-31	5,467	-0.57%
2021/08/31	6	72.92	10	72.65	72.70	-4	5,413	-0.07%
2021/08/30	52	72.76	24	73.29	74.20	28	5,399	0.52%
2021/08/27	82	75.25	66	75.99	73.40	16	5,394	0.30%
2021/08/26	41	72.17	91	72.87	73.20	-50	4,850	-1.03%
2021/08/25	35	63.59	30.3	65.70	66.60	4.7	4,776	0.10%
2021/08/24	33	58.90	59.5	59.13	60.60	-26.5	4,641	-0.57%
2021/08/23	18.3	54.61	26	55.07	55.10	-7.7	4,421	-0.17%
2021/08/20	25	51.92	30	52.55	53.70	-5	4,285	-0.12%
2021/08/19	38	52.91	43.2	52.41	52.50	-5.2	4,075	-0.13%
2021/08/18	17.2	50.99	26	49.70	51.90	-8.8	3,763	-0.23%
2021/08/17	105	49.26	11.2	49.57	48.75	93.8	3,588	2.61%	大買/
2021/08/16	55	50.37	68.2	50.81	50.90	-13.2	3,431	-0.38%
2021/08/13	12.1	48.59	14	48.69	47.95	-1.9	2,999	-0.06%
2021/08/12	54	47.57	2.1	47.34	47.60	51.9	2,877	1.80%
2021/08/11	17.1	47.12	4.1	47.41	46.40	13.1	2,896	0.45%
2021/08/10	2	45.95	3	46.40	46.45	-1	2,857	-0.03%
2021/08/09	14	46.35	17	45.24	46.35	-3	2,888	-0.10%
2021/08/06	1	44.65	5	44.32	44.60	-4	2,868	-0.14%
2021/08/05	0	0.00	1	44.60	44.50	-1	2,929	-0.03%
2021/08/04	1	44.20	6	44.27	44.40	-5	3,034	-0.16%
2021/08/03	3	43.95	0	0.00	44.15	3	3,149	0.10%
2021/08/02	3	43.70	7	44.16	44.10	-4	3,285	-0.12%
2021/07/30	0	0.00	1	43.80	43.60	-1	3,391	-0.03%
2021/07/29	0.1	43.30	1	43.60	43.60	-1	3,539	-0.03%
2021/07/28	2	43.50	1	43.50	43.05	1	3,656	0.03%
2021/07/27	0.1	43.60	0	0.00	43.40	0.1	3,749	0.00%
2021/07/26	7	43.93	0	0.00	43.90	7	3,927	0.18%
2021/07/23	0	0.00	11	44.20	44.10	-11	4,044	-0.27%
2021/07/22	3	43.93	0	0.00	43.65	3	4,094	0.07%
2021/07/21	4.3	43.93	1	44.20	43.80	3.3	4,146	0.08%
2021/07/20	3.1	44.65	1	45.00	44.45	2.1	4,204	0.05%
2021/07/19	2	45.60	1	45.60	45.30	1	4,298	0.02%
2021/07/15	6	44.42	8	44.95	45.20	-2	4,649	-0.04%
2021/07/14	1.1	43.23	10	43.60	43.95	-8.9	4,836	-0.18%
2021/07/13	6.2	44.93	6	44.65	44.50	0.2	5,117	0.00%
2021/07/12	4	46.01	7	45.89	45.35	-3	5,274	-0.06%
2021/07/09	12	45.09	6	45.12	45.00	6	5,297	0.11%
2021/07/08	1	45.60	0	45.50	45.45	1	5,528	0.02%
2021/07/07	4	45.71	4	45.23	45.10	0	5,582	0.00%
2021/07/06	4	46.35	6	46.00	46.00	-2	5,665	-0.04%
2021/07/05	13.1	46.45	6	47.21	46.40	7.1	5,898	0.12%
2021/07/02	15	46.13	7	46.06	45.90	8	6,108	0.13%
2021/07/01	12	48.23	19	46.45	46.85	-7	6,073	-0.12%
2021/06/30	22	48.82	71	48.91	48.05	-49	6,000	-0.82%
2021/06/29	106	47.40	56	48.16	47.90	50	5,699	0.88%	大買/
2021/06/28	20	44.32	22	44.20	45.45	-2	5,302	-0.04%
2021/06/25	0	0.00	1	43.30	42.80	-1	5,173	-0.02%
2021/06/24	34	43.49	27	43.22	42.80	7	5,229	0.13%
2021/06/23	2	42.23	5	42.25	42.70	-3	5,236	-0.06%
2021/06/22	2.1	43.08	3	43.50	42.75	-0.9	5,260	-0.02%
2021/06/21	0	0.00	6	41.68	41.75	-6	5,221	-0.11%
2021/06/18	1	42.20	4	42.23	42.20	-3	5,249	-0.06%
2021/06/17	0.2	42.45	8	42.44	42.25	-7.9	5,278	-0.15%
2021/06/16	1	42.05	1	42.65	42.10	0	5,305	0.00%
2021/06/15	0	42.45	0	0.00	42.50	0	5,342	0.00%
2021/06/10	1	41.75	0	0.00	42.50	1	5,415	0.02%
2021/06/09	4	41.93	0	0.00	41.75	4	5,447	0.07%
2021/06/08	2	42.55	0	0.00	42.50	2	5,501	0.04%
2021/06/07	4	42.35	11	42.06	42.40	-7	5,574	-0.13%
2021/06/04	17.3	44.44	2	43.83	43.70	15.3	5,616	0.27%
2021/06/03	3	43.40	1	43.50	43.35	2	5,753	0.03%
2021/06/02	0	0.00	10	43.30	43.70	-10	5,863	-0.17%
2021/06/01	13	43.37	4.1	43.25	43.45	8.9	6,185	0.14%
2021/05/31	5.1	44.01	26	43.68	43.25	-20.9	6,316	-0.33%
2021/05/28	27	43.80	10	43.07	43.10	17	6,624	0.26%
2021/05/27	6	41.56	4	41.50	41.45	2	6,636	0.03%
2021/05/26	0	0.00	1	40.85	41.30	-1	6,844	-0.01%
2021/05/25	0	0.00	2	41.00	41.05	-2	6,834	-0.03%
2021/05/24	1	40.60	0	0.00	40.90	1	6,834	0.01%
2021/05/21	3	40.10	6	40.73	40.75	-3	6,848	-0.04%
2021/05/20	4	40.31	0	0.00	40.05	4	6,852	0.06%
2021/05/19	5	40.54	11	41.23	41.35	-6	6,830	-0.09%
2021/05/18	5	37.81	6	39.06	39.45	-1	6,746	-0.01%
2021/05/17	9	36.26	6	36.28	35.90	3	6,695	0.04%
2021/05/14	7	39.06	12	39.60	39.35	-5	6,636	-0.08%
2021/05/13	14.5	39.92	14	39.77	39.65	0.5	6,581	0.01%
2021/05/12	14	42.92	7	42.69	41.55	7	6,510	0.11%
2021/05/11	2.1	48.75	9	47.33	45.90	-6.9	6,400	-0.11%
2021/05/10	5	47.44	8	47.65	48.20	-3	6,281	-0.05%
2021/05/07	9	46.44	23	46.62	46.60	-14	6,147	-0.23%
2021/05/06	44	48.88	28	47.49	48.50	16	6,038	0.26%
2021/05/05	8	45.84	10	47.86	47.50	-2	5,885	-0.03%
2021/05/04	6	45.63	4	45.00	45.00	2	5,763	0.03%
2021/05/03	55	49.86	46	49.32	48.50	9	5,669	0.16%
2021/04/29	39	47.73	35	47.93	48.55	4	5,488	0.07%
2021/04/28	15	46.97	6	47.08	46.95	9	5,382	0.17%
2021/04/27	10	47.65	5	47.51	47.55	5	5,351	0.09%
2021/04/26	11.1	47.92	20.1	48.22	48.15	-9	5,293	-0.17%
2021/04/23	17	47.91	41	47.12	47.45	-24	5,230	-0.46%
2021/04/22	21	51.41	40.2	49.90	49.00	-19.2	5,142	-0.37%
2021/04/21	9	48.83	28	48.72	49.15	-19	4,854	-0.39%
2021/04/20	36	49.43	15	48.74	49.50	21	4,781	0.44%
2021/04/19	50	50.63	67	50.52	51.00	-17	4,602	-0.37%
2021/04/16	9	46.64	45.2	46.35	46.45	-36.2	4,316	-0.84%
2021/04/15	14	45.30	10	45.33	45.15	4	4,144	0.10%
2021/04/14	71	46.00	44	46.15	45.10	27	4,100	0.66%
2021/04/13	8	45.48	4	45.06	45.25	4	3,883	0.10%
2021/04/12	14.5	45.38	25	45.41	45.65	-10.5	3,834	-0.27%
2021/04/09	19	44.89	12	44.18	44.85	7	3,734	0.19%
2021/04/08	11	44.63	35	46.17	46.90	-24	3,482	-0.69%
2021/04/07	11	42.51	7	42.54	42.65	4	3,231	0.12%
2021/04/06	22	42.54	6	42.45	42.45	16	3,234	0.49%
2021/04/01	7	41.98	1	42.15	41.95	6	3,187	0.19%
2021/03/31	2	41.70	6	41.84	41.90	-4	3,156	-0.13%
2021/03/30	13	41.80	10	41.75	41.95	3	3,150	0.10%
2021/03/29	17.1	41.86	6	41.89	42.00	11.1	3,142	0.35%
2021/03/26	4	41.00	0	0.00	41.25	4	3,183	0.13%
2021/03/25	10	40.95	1	40.80	40.80	9	3,256	0.28%
2021/03/24	8.2	40.80	20	40.89	40.80	-11.8	3,215	-0.37%
2021/03/23	3	41.27	13	41.30	41.20	-10	3,180	-0.31%
2021/03/22	30	41.80	4	41.35	41.70	26	3,165	0.82%
2021/03/19	8	41.89	4	42.08	41.60	4	3,206	0.12%
2021/03/18	8	41.92	21	42.07	41.80	-13	3,316	-0.39%
2021/03/17	4	41.70	1	41.45	41.80	3	3,299	0.09%
2021/03/16	8	41.91	2	42.03	41.75	6	3,317	0.18%
2021/03/15	27	42.29	6	42.34	42.20	21	3,278	0.64%
2021/03/12	4	42.23	32	42.33	42.00	-28	3,244	-0.86%
2021/03/11	19	42.54	8	42.66	42.70	11	3,194	0.34%
2021/03/10	3	42.66	17	42.07	43.00	-14	3,122	-0.45%
2021/03/09	25	42.43	377.2	42.46	42.50	-352.2	3,043	-11.57%	大賣/鉅額交易
2021/03/08	19	40.48	8	40.52	41.40	11	2,815	0.39%
2021/03/05	35.2	40.93	32	40.56	41.00	3.2	2,707	0.12%
2021/03/04	25	39.15	48	39.16	39.40	-23	2,379	-0.97%
2021/03/03	54	38.86	26	38.74	38.75	28	2,235	1.25%
2021/03/02	2	38.00	9	38.00	38.00	-7	1,860	-0.38%
2021/02/26	55	34.44	22	34.53	34.55	33	1,837	1.80%
2021/02/25	0	0.00	13	31.41	31.45	-13	1,621	-0.80%
2021/02/24	4	31.20	2.3	31.30	31.15	1.7	1,628	0.11%
2021/02/23	5.3	31.72	1	31.85	31.75	4.3	1,614	0.26%
2021/02/22	7	31.24	31	31.35	31.35	-24	1,593	-1.51%
2021/02/19	0.5	30.30	0	0.00	30.25	0.5	1,567	0.03%
2021/02/18	3	30.05	3	29.95	30.10	0	1,563	0.00%
2021/02/17	0	0.00	1	29.20	29.30	-1	1,564	-0.06%
2021/02/05	0	0.00	0	28.65	28.60	0	1,561	0.00%
2021/02/04	4	28.45	0	0.00	28.70	4	1,579	0.25%
2021/02/03	2	28.65	0	0.00	28.70	2	1,621	0.12%
2021/02/01	1	28.35	0	0.00	28.45	1	1,659	0.06%
2021/01/28	1	28.80	0	0.00	28.80	1	1,693	0.06%
2021/01/26	1	28.75	0	0.00	28.75	1	1,775	0.06%
2021/01/22	0	0.00	2.1	28.34	28.45	-2.1	1,785	-0.12%
2021/01/21	38.1	28.16	4	28.08	27.95	34.1	1,785	1.91%
2021/01/20	7	28.18	0	0.00	28.10	7	1,796	0.39%
2021/01/19	0	0.00	2	29.70	29.40	-2	1,775	-0.11%
2021/01/18	2	28.65	0.1	29.10	29.10	1.9	1,777	0.11%
2021/01/15	4	29.75	21	29.85	29.55	-17	1,768	-0.96%
2021/01/14	2.1	30.65	1	30.60	30.50	1.1	1,749	0.06%
2021/01/13	3	30.78	0	0.00	30.75	3	1,747	0.17%
2021/01/11	0	0.00	3	31.70	31.60	-3	1,719	-0.17%
2021/01/07	3	32.45	1.1	32.46	32.45	1.9	1,712	0.11%
2021/01/06	3	32.73	2	32.83	32.35	1	1,715	0.06%
2021/01/05	11	32.97	5	33.26	33.00	6	1,697	0.35%
2021/01/04	0	0.00	1	32.80	32.75	-1	1,687	-0.06%
2020/12/31	1	32.75	2	32.73	32.70	-1	1,683	-0.06%
2020/12/30	0	0.00	18	32.95	32.85	-18	1,686	-1.07%
2020/12/29	32	32.83	21.1	32.98	32.45	10.9	1,686	0.65%
2020/12/28	1.1	32.65	0	0.00	32.55	1.1	1,645	0.07%
2020/12/25	0	0.00	7	32.90	32.85	-7	1,632	-0.43%
2020/12/23	0	0.00	4.2	33.01	33.35	-4.2	1,632	-0.26%
2020/12/22	28.2	33.56	16.2	33.41	33.10	12	1,645	0.73%
2020/12/21	44.1	34.54	59.2	33.91	34.50	-15.1	1,568	-0.96%
2020/12/18	5	32.64	0	0.00	32.60	5	1,468	0.34%
2020/12/17	6	33.00	0	0.00	33.05	6	1,479	0.41%
2020/12/16	4	32.88	5.1	33.11	33.05	-1.1	1,485	-0.07%
2020/12/15	15.4	33.14	21	33.43	32.80	-5.6	1,486	-0.38%
2020/12/14	3	33.35	11.1	33.51	34.10	-8.1	1,440	-0.56%
2020/12/11	33	31.66	2	31.85	31.90	31	1,338	2.32%
2020/12/10	7	31.97	2.1	32.24	31.80	4.9	1,357	0.36%
2020/12/09	16	31.14	19.2	31.10	31.15	-3.2	1,460	-0.22%
2020/12/08	4.1	31.10	3	31.02	31.00	1.1	1,856	0.06%
2020/12/07	3.2	31.47	2.1	31.35	31.05	1.1	1,906	0.06%
2020/12/04	0	31.50	2	31.60	31.50	-2	2,009	-0.10%
2020/12/03	4.2	31.47	1.1	31.75	31.35	3.1	2,204	0.14%
2020/12/02	8.2	31.69	4.2	31.72	31.65	4	2,352	0.17%
2020/12/01	4	32.15	5.1	32.18	32.15	-1.1	2,356	-0.05%
2020/11/30	12	32.44	4	32.54	32.10	8	2,358	0.34%
2020/11/26	2	31.88	11.2	32.20	32.10	-9.2	2,335	-0.39%
2020/11/25	12.1	32.14	4.2	32.43	31.80	7.9	2,354	0.34%
2020/11/24	0.2	31.05	0	31.55	31.15	0.2	2,270	0.01%
2020/11/23	0	0.00	32.6	30.91	31.30	-32.6	2,273	-1.43%
2020/11/20	1	30.70	0	0.00	30.70	1	2,267	0.04%
2020/11/19	0	0.00	9	31.15	30.95	-9	2,274	-0.40%
2020/11/17	3	30.65	12	30.64	30.80	-9	2,289	-0.39%
2020/11/16	1	31.15	1	31.00	30.60	0	2,315	0.00%
2020/11/13	1	30.95	2	30.95	31.00	-1	2,331	-0.04%
2020/11/11	10	31.75	0	0.00	31.75	10	2,418	0.41%
2020/11/10	0	0.00	48	31.04	31.00	-48	2,393	-2.01%
2020/11/09	0	0.00	10	31.00	31.05	-10	2,386	-0.42%
2020/11/06	1	30.55	0	0.00	30.55	1	2,383	0.04%
2020/11/05	1	30.65	1	30.70	31.00	0	2,412	0.00%
2020/11/04	45	31.38	50	31.12	31.10	-5	2,501	-0.20%
2020/11/03	0	0.00	6	30.27	30.25	-6	2,454	-0.24%
2020/11/02	3	29.37	3	29.35	29.50	0	2,451	0.00%
2020/10/30	1	29.35	1	30.10	29.50	0	2,464	0.00%
2020/10/29	1	29.60	0	0.00	29.65	1	2,492	0.04%
2020/10/28	4	30.14	0	0.00	29.90	4	2,542	0.16%
2020/10/27	10	29.51	16	29.55	29.50	-6	2,521	-0.24%
2020/10/26	0	0.00	15	29.50	29.40	-15	2,524	-0.59%
2020/10/23	0	0.00	1	29.70	29.65	-1	2,527	-0.04%
2020/10/22	0	0.00	10	29.42	29.50	-10	2,530	-0.40%
2020/10/21	10	29.53	0	0.00	29.65	10	2,534	0.39%
2020/10/20	0	0.00	1	29.50	29.50	-1	2,542	-0.04%
2020/10/16	0	0.00	1	30.25	29.75	-1	2,577	-0.04%
2020/10/15	5	30.20	9	30.25	30.25	-4	2,579	-0.16%
2020/10/14	1	31.00	5	30.77	30.75	-4	2,583	-0.15%
2020/10/13	0	0.00	11	30.35	30.35	-11	2,620	-0.42%
2020/10/08	12	30.20	0	0.00	30.25	12	2,659	0.45%
2020/10/07	7	30.64	7	30.34	30.30	0	2,654	0.00%
2020/10/06	0	0.00	2	30.75	30.50	-2	2,650	-0.08%
2020/10/05	0	0.00	2	29.75	29.85	-2	2,639	-0.08%
2020/09/28	0	0.00	7	29.21	29.25	-7	2,632	-0.27%
2020/09/25	5	29.19	3	29.20	28.55	2	2,620	0.08%
2020/09/24	3	29.23	2	29.38	28.80	1	2,587	0.04%
2020/09/23	0	0.00	4	30.60	30.40	-4	2,554	-0.16%
2020/09/22	5	30.92	2	30.80	30.55	3	2,541	0.12%
2020/09/21	7	31.63	1	31.65	31.45	6	2,513	0.24%
2020/09/18	6	31.38	2	31.95	31.40	4	2,496	0.16%
2020/09/17	7	31.73	10	31.65	31.25	-3	2,468	-0.12%
2020/09/16	2	31.05	1	31.30	31.30	1	2,436	0.04%
2020/09/15	6	31.63	0	0.00	31.55	6	2,401	0.25%
2020/09/14	20	33.03	20	32.96	32.30	0	2,372	0.00%
2020/09/11	39	33.23	60	33.15	32.50	-21	2,214	-0.95%
2020/09/10	12	31.37	3	31.68	31.70	9	1,813	0.50%
2020/09/09	12	31.08	12	31.38	32.15	0	1,753	0.00%
2020/09/08	18	31.42	18	31.28	30.85	0	1,636	0.00%
2020/09/07	14	30.59	8	31.28	31.60	6	1,439	0.42%
2020/09/04	2	28.90	1	28.85	28.75	1	1,291	0.08%
2020/09/03	0	0.00	14	28.78	29.00	-14	1,282	-1.09%
2020/09/01	1	28.75	0	0.00	28.45	1	1,303	0.08%
2020/08/31	0	0.00	2	28.78	28.85	-2	1,298	-0.15%
2020/08/26	1	28.35	1	28.60	28.35	0	1,259	0.00%
2020/08/25	1	28.40	2	28.73	28.40	-1	1,252	-0.08%
2020/08/24	1	28.45	0	0.00	28.45	1	1,242	0.08%
2020/08/18	14	29.29	4	29.58	29.10	10	1,173	0.85%
2020/08/17	1	28.90	8	28.69	29.30	-7	1,091	-0.64%
2020/08/14	2	28.40	0	0.00	28.15	2	1,063	0.19%
2020/08/13	15	28.02	8	28.20	27.90	7	1,055	0.66%
2020/08/12	0	0.00	13	28.10	28.35	-13	1,059	-1.23%
2020/08/11	33	28.33	0	0.00	28.00	33	1,063	3.10%
2020/08/10	18	28.48	5.1	28.44	29.00	12.9	1,022	1.27%
2020/08/07	8	27.28	1	27.35	27.30	7	924	0.76%
2020/08/06	30	26.93	0	0.00	26.95	30	907	3.30%
2020/08/05	50	27.31	10	27.30	27.30	40	893	4.47%
2020/08/04	23	26.99	18	27.12	27.15	5	877	0.57%
2020/08/03	12	26.54	1	26.65	26.55	11	846	1.30%
2020/07/29	0	0.00	6	25.21	25.40	-6	859	-0.70%
2020/07/28	5	24.55	0	0.00	24.55	5	847	0.59%
2020/07/27	0	0.00	1	25.25	25.20	-1	840	-0.12%
2020/07/24	0	0.00	1	25.65	25.55	-1	835	-0.12%
2020/07/22	3	26.40	15	26.60	26.40	-12	808	-1.48%
2020/07/21	1	25.95	2	25.75	25.70	-1	770	-0.13%
2020/07/20	0	0.00	1	26.45	26.45	-1	756	-0.13%
2020/07/17	4	27.21	0	0.00	26.75	4	739	0.54%
2020/07/10	0	0.00	1	26.00	26.00	-1	613	-0.16%
2020/07/08	1	25.80	1	25.75	25.75	0	593	0.00%
2020/07/07	2	25.65	0	0.00	25.70	2	591	0.34%
2020/07/06	0	0.00	3	25.75	25.70	-3	590	-0.51%
2020/06/30	1	25.40	0	0.00	25.45	1	579	0.17%
2020/06/29	0	0.00	2	25.25	25.40	-2	579	-0.35%
2020/06/23	0	0.00	2	25.50	25.65	-2	574	-0.35%
2020/06/19	3	25.87	11	25.94	25.70	-8	572	-1.40%
2020/06/18	1	25.40	0	0.00	25.30	1	552	0.18%
2020/06/15	1	25.00	0	0.00	24.55	1	556	0.18%
2020/06/12	10	24.50	2	24.55	24.55	8	557	1.43%
2020/06/11	15	25.07	0	0.00	24.90	15	551	2.72%
2020/06/10	0	0.00	10	25.80	25.70	-10	544	-1.84%
2020/06/09	10	26.25	10	25.82	26.00	0	559	0.00%
2020/06/08	0	0.00	10	25.25	25.25	-10	528	-1.89%
2020/06/04	25	25.05	8	25.03	25.00	17	516	3.29%
2020/05/28	2	24.90	0	0.00	24.35	2	481	0.42%
2020/05/20	7	24.26	0	0.00	24.15	7	455	1.54%
2020/05/19	2	24.35	0	0.00	24.40	2	445	0.45%
2020/05/18	1	24.70	1	24.85	24.85	0	433	0.00%
2020/05/08	1	24.40	0	0.00	24.05	1	376	0.27%
2020/05/07	0	0.00	10	24.25	24.30	-10	368	-2.72%
2020/05/06	0	0.00	1	24.40	24.35	-1	357	-0.28%
2020/05/05	0	0.00	1	21.40	23.00	-1	306	-0.33%
2020/05/04	0	0.00	2	21.00	20.95	-2	280	-0.71%
2020/04/30	10	21.25	0	0.00	21.40	10	280	3.57%
2020/04/13	0	0.00	10	20.70	20.40	-10	298	-3.35%
2020/04/07	10	19.60	0	0.00	19.70	10	295	3.38%
2020/03/27	0	0.00	1	19.70	19.50	-1	300	-0.33%
2020/03/25	0	0.00	1	18.90	19.20	-1	293	-0.34%
2020/03/24	0	0.00	1	18.15	18.30	-1	287	-0.35%
2020/03/20	0	0.00	1	17.45	17.60	-1	284	-0.35%
2020/03/19	0	0.00	1	16.60	16.60	-1	279	-0.36%
2020/03/18	1	18.75	2	18.90	18.35	-1	268	-0.37%
2020/03/16	0	0.00	1	19.45	19.30	-1	258	-0.39%
2020/03/13	1	19.30	8	19.10	19.25	-7	252	-2.77%
2020/03/04	0	0.00	2	23.70	23.80	-2	197	-1.01%
2020/03/02	0	0.00	5	23.90	23.70	-5	197	-2.54%
2020/02/27	5	23.70	0	0.00	23.70	5	193	2.59%
2020/02/11	1	23.55	0	0.00	23.50	1	202	0.49%
2019/12/09	10	24.40	1	24.35	24.50	9	371	2.42%
2019/12/03	0	0.00	1	24.40	24.35	-1	394	-0.25%
2019/11/21	0	0.00	1	24.65	24.60	-1	394	-0.25%
2019/11/18	0	0.00	1	24.35	24.35	-1	403	-0.25%
2019/11/13	10	24.65	0	0.00	24.65	10	396	2.52%
2019/11/11	2	24.80	0	0.00	24.60	2	395	0.51%
2019/11/08	0	0.00	8	25.24	25.15	-8	393	-2.03%
2019/11/07	0	0.00	1	25.55	25.50	-1	394	-0.25%
2019/11/06	6	25.74	10	25.58	25.25	-4	391	-1.02%
2019/11/05	14	24.95	0	0.00	25.00	14	360	3.88%
2019/10/28	1	24.85	0	0.00	24.90	1	364	0.27%
2019/10/16	0	0.00	1	25.25	25.20	-1	375	-0.27%
2019/10/14	1	25.15	0	0.00	25.00	1	390	0.26%
2019/10/04	0	0.00	2	25.65	25.65	-2	381	-0.52%
2019/10/03	1	25.75	0	0.00	26.00	1	379	0.26%
2019/10/02	2	26.23	1	26.30	26.40	1	370	0.27%
2019/10/01	0	0.00	35	25.90	26.00	-35	306	-11.42%
2019/09/16	2	24.95	0	0.00	24.95	2	242	0.83%
2019/09/05	1	24.35	0	0.00	24.85	1	232	0.43%
2019/08/22	0	0.00	11	23.29	23.20	-11	238	-4.62%
2019/08/12	0	0.00	0.9	23.35	23.30	-0.9	255	-0.37%
2019/08/07	0	0.00	2	23.40	23.45	-2	252	-0.79%
2019/07/26	0	0.00	2	24.90	24.80	-2	275	-0.72%
2019/07/24	2	25.00	0	0.00	24.85	2	288	0.69%
2019/07/12	1	25.50	0	0.00	25.45	1	305	0.33%
2019/07/08	0	0.00	1	25.35	25.30	-1	320	-0.31%
2019/06/26	0	0.00	4	25.65	25.75	-4	360	-1.11%
2019/06/06	1	25.75	0	0.00	25.75	1	555	0.18%
2019/06/05	0	0.00	1	26.10	26.00	-1	556	-0.18%
2019/06/04	0	0.00	1	25.85	25.90	-1	551	-0.18%
2019/05/31	1	25.70	1	25.85	25.70	0	567	0.00%
2019/05/30	0	0.00	5	25.70	25.60	-5	570	-0.88%
2019/05/29	0	0.00	3	25.45	25.40	-3	577	-0.52%
2019/05/27	0	0.00	5	25.70	25.70	-5	588	-0.85%
2019/05/23	0	0.00	10	25.65	25.50	-10	607	-1.65%
2019/05/21	15	25.67	0	0.00	25.60	15	665	2.25%
2019/05/20	21	25.74	0	0.00	25.50	21	773	2.72%
2019/05/15	0	0.00	2	25.10	24.95	-2	783	-0.26%
2019/05/14	0	0.00	3	24.42	24.90	-3	794	-0.38%
2019/05/09	0	0.00	1	25.70	25.75	-1	823	-0.12%
2019/05/06	0	0.00	2	26.55	26.25	-2	845	-0.24%
2019/05/03	3	26.80	0	0.00	26.75	3	905	0.33%
2019/05/02	0	0.00	1	26.90	26.60	-1	910	-0.11%
2019/04/24	1	26.45	1	26.70	26.45	0	919	0.00%
2019/04/23	1	26.55	0	0.00	26.55	1	920	0.11%
2019/04/22	0	0.00	10	26.75	26.70	-10	933	-1.07%
2019/04/19	0	0.00	1	27.10	26.70	-1	939	-0.11%
2019/04/18	1	26.45	3	26.63	27.10	-2	953	-0.21%
2019/04/12	0	0.00	1	26.65	26.50	-1	969	-0.10%
2019/04/10	0	0.00	1	26.85	27.00	-1	977	-0.10%
2019/04/03	1	26.65	0	0.00	26.60	1	1,001	0.10%
2019/04/02	1	26.70	0	0.00	26.50	1	1,016	0.10%
2019/03/25	0	0.00	2	26.60	26.50	-2	1,256	-0.16%
2019/03/20	12	27.68	1	27.70	27.25	11	1,202	0.91%
2019/03/19	1	27.15	0	0.00	27.20	1	1,132	0.09%
2019/03/08	0	0.00	4	26.65	26.80	-4	1,178	-0.34%
2019/03/06	0	0.00	2	27.10	27.15	-2	1,230	-0.16%
2019/02/25	0	0.00	2	26.80	27.00	-2	1,281	-0.16%
2019/02/22	0	0.00	1	26.60	26.60	-1	1,281	-0.08%
2019/02/21	0	0.00	4	27.45	26.80	-4	1,274	-0.31%
2019/02/20	1	27.40	0	0.00	27.40	1	1,250	0.08%
2019/02/19	7	27.86	0	0.00	27.80	7	1,228	0.57%
2019/02/15	1	26.20	0	0.00	26.20	1	1,225	0.08%
2019/02/12	0	0.00	1	26.90	27.00	-1	1,236	-0.08%
2019/01/29	0	0.00	1	26.40	27.00	-1	1,236	-0.08%
2019/01/25	4	26.80	0	0.00	26.50	4	1,288	0.31%
2019/01/24	5	26.79	0	0.00	26.80	5	1,282	0.39%
2019/01/22	1	25.70	1	25.70	25.70	0	1,233	0.00%
2019/01/14	2	26.40	1	26.65	26.30	1	1,344	0.07%
2019/01/04	1	25.25	1	25.30	25.25	0	1,486	0.00%
2018/12/25	0	0.00	1	26.45	26.60	-1	1,924	-0.05%
2018/12/24	1	28.30	1	28.50	27.40	0	1,969	0.00%
2018/12/22	3	27.93	1	27.00	27.70	2	2,010	0.10%
2018/12/21	0	0.00	1	26.00	26.05	-1	2,102	-0.05%
2018/12/20	2	26.25	2	26.35	26.10	0	2,275	0.00%
2018/12/14	0	0.00	3	25.65	25.45	-3	3,425	-0.09%
2018/12/07	1	25.30	0	0.00	25.20	1	4,567	0.02%
2018/12/06	1	25.55	0	0.00	25.20	1	4,835	0.02%
2018/12/05	5	25.70	0	0.00	25.60	5	4,875	0.10%
2018/11/30	1	25.30	0	0.00	25.55	1	5,162	0.02%
2018/11/29	3	26.55	1	26.35	26.10	2	5,170	0.04%
2018/11/28	30	25.80	10	25.70	26.00	20	5,154	0.39%
2018/11/27	20	26.00	10	26.40	25.85	10	5,151	0.19%
2018/11/26	3	26.00	20	25.85	26.45	-17	5,143	-0.33%
2018/11/21	1	27.30	0	0.00	27.20	1	5,151	0.02%
2018/11/16	1	27.55	0	0.00	27.50	1	5,490	0.02%
2018/11/14	5	28.60	3	29.08	28.00	2	5,475	0.04%
2018/11/12	0	0.00	3	27.73	27.40	-3	5,380	-0.06%
2018/11/08	0	0.00	1	27.10	27.15	-1	5,363	-0.02%
2018/11/05	11	26.90	1	26.90	26.90	10	5,378	0.19%
2018/11/02	2	27.70	1	26.80	26.90	1	5,367	0.02%
2018/10/30	3	25.48	12	25.54	25.50	-9	5,298	-0.17%
2018/10/29	0	0.00	33	25.14	25.40	-33	5,286	-0.62%
2018/10/26	1	26.20	0	0.00	25.10	1	5,283	0.02%
2018/10/25	11	26.00	0	0.00	25.50	11	5,266	0.21%
2018/10/24	0	0.00	5	26.85	26.85	-5	5,241	-0.10%
2018/10/23	1	28.00	1	27.55	27.55	0	5,276	0.00%
2018/10/22	11	28.16	3	28.10	28.10	8	5,268	0.15%
2018/10/19	4	28.06	0	0.00	27.90	4	5,261	0.08%
2018/10/18	0	0.00	16	28.09	28.40	-16	5,244	-0.31%
2018/10/17	30	28.58	10	28.23	28.00	20	5,240	0.38%
2018/10/16	7	29.14	2	28.95	28.65	5	5,216	0.10%
2018/10/15	2	28.95	1	28.80	28.90	1	5,209	0.02%
2018/10/12	1	28.80	1	28.60	28.90	0	5,187	0.00%
2018/10/11	6	28.50	7	28.79	28.15	-1	5,151	-0.02%
2018/10/09	3	31.45	1	30.85	31.25	2	5,095	0.04%
2018/10/08	5	31.45	2	31.43	31.50	3	5,103	0.06%
2018/10/05	10	30.90	5	31.32	30.70	5	5,050	0.10%
2018/10/04	4	32.25	7	32.26	32.45	-3	4,964	-0.06%
2018/10/03	5	32.76	5	33.13	32.00	0	4,945	0.00%
2018/10/02	16	33.35	0	0.00	33.15	16	4,826	0.33%
2018/10/01	28	34.07	3	33.80	33.70	25	4,780	0.52%
2018/09/28	7	35.25	65	34.83	33.95	-58	4,671	-1.24%
2018/09/27	17	35.30	11	35.24	35.40	6	4,499	0.13%
2018/09/26	18	35.65	64	35.19	36.10	-46	4,349	-1.06%
2018/09/25	16	35.14	17	34.73	34.60	-1	4,034	-0.02%
2018/09/21	15	33.54	2	33.85	33.45	13	3,571	0.36%
2018/09/20	3	32.87	8	32.77	32.75	-5	3,398	-0.15%
2018/09/19	28	32.90	4	32.49	32.50	24	3,343	0.72%
2018/09/18	4	31.50	8	32.01	31.30	-4	3,358	-0.12%
2018/09/17	12	32.57	8	32.63	32.35	4	3,306	0.12%
2018/09/14	26	31.87	2	31.60	31.80	24	3,240	0.74%
2018/09/13	15	32.60	10.1	32.88	32.60	4.9	3,161	0.16%
2018/09/12	7	30.75	82	31.41	31.60	-75	3,062	-2.45%
2018/09/11	57	28.61	3	28.60	28.75	54	3,301	1.64%
2018/09/10	10	28.86	3	28.63	29.00	7	3,417	0.20%
2018/09/07	23	29.11	15	28.95	28.40	8	3,528	0.23%
2018/09/06	1	28.20	0	0.00	27.50	1	3,424	0.03%
2018/09/05	0	0.00	2	28.70	28.30	-2	3,520	-0.06%
2018/09/03	1	27.85	2	27.05	27.05	-1	3,492	-0.03%
2018/08/29	1	28.15	1	28.20	28.10	0	3,505	0.00%
2018/08/28	5	28.30	3	28.17	28.10	2	3,518	0.06%
2018/08/27	13	28.58	6	28.58	28.40	7	3,590	0.19%
2018/08/24	10	28.65	1	28.40	28.65	9	3,623	0.25%
2018/08/23	0	0.00	21	28.15	28.15	-21	3,380	-0.62%
2018/08/15	15	26.27	0	0.00	25.65	15	3,511	0.43%
2018/08/13	20	26.35	0	0.00	25.60	20	3,538	0.57%
2018/08/06	5	27.75	6	27.75	28.00	-1	3,734	-0.03%
2018/08/02	10	28.05	0	0.00	27.75	10	4,179	0.24%
2018/07/26	6	27.85	1	28.00	27.85	5	4,537	0.11%
2018/07/24	1	27.90	1	27.60	28.05	0	4,854	0.00%
2018/07/23	1	27.60	1	27.95	27.60	0	4,997	0.00%
2018/07/19	1	28.60	0	0.00	28.50	1	5,216	0.02%
2018/07/17	1	29.60	0	0.00	29.00	1	5,258	0.02%
2018/07/13	0	0.00	2	28.30	28.35	-2	5,234	-0.04%
2018/07/10	1	28.95	0	0.00	28.85	1	5,246	0.02%
2018/07/09	2	28.00	0	0.00	28.70	2	5,271	0.04%
2018/07/04	2	28.25	2	28.65	28.80	0	5,719	0.00%
2018/07/03	2	28.95	4	28.85	28.60	-2	5,873	-0.03%
2018/07/02	2	29.55	2	29.35	29.35	0	6,167	0.00%
2018/06/29	3	30.42	5	30.55	30.15	-2	6,152	-0.03%
2018/06/28	5	30.50	2	30.55	30.00	3	6,147	0.05%
2018/06/27	6	31.29	37	32.13	30.00	-31	6,209	-0.50%
2018/06/26	3	28.92	22	29.30	29.40	-19	6,028	-0.32%
2018/06/25	4	30.80	7	31.31	29.80	-3	5,979	-0.05%
2018/06/22	0	0.00	3	31.87	30.65	-3	5,874	-0.05%
2018/06/21	16	33.57	5	34.16	32.55	11	5,762	0.19%
2018/06/20	29	31.58	10	32.04	33.50	19	5,433	0.35%
2018/06/19	1	29.50	6	31.65	31.65	-5	4,922	-0.10%
2018/06/15	28	29.96	7	29.09	28.80	21	4,753	0.44%
2018/06/14	4	31.00	10	31.00	31.00	-6	4,518	-0.13%
2018/06/13	1	26.20	7	27.48	28.20	-6	4,452	-0.13%
2018/06/12	35	26.00	0	0.00	25.65	35	4,321	0.81%
2018/06/11	0	0.00	4	25.78	25.70	-4	4,305	-0.09%
2018/06/07	1	26.15	1	25.90	25.85	0	4,274	0.00%
2018/06/06	6	26.35	1	26.30	26.10	5	4,259	0.12%
2018/06/05	2	26.13	2	26.33	26.00	0	4,232	0.00%
2018/06/04	11	27.10	3	27.17	26.60	8	4,209	0.19%
2018/06/01	5	25.47	3	26.30	26.65	2	4,125	0.05%
2018/05/31	1	25.10	0	0.00	24.95	1	4,041	0.02%
2018/05/29	1	25.30	0	0.00	25.30	1	4,028	0.02%
2018/05/25	3	26.05	0	0.00	25.45	3	4,011	0.07%
2018/05/24	2	25.75	6	25.75	26.05	-4	4,022	-0.10%
2018/05/23	3	26.35	3	26.25	25.70	0	4,007	0.00%
2018/05/21	0	0.00	2	27.25	26.85	-2	3,947	-0.05%
2018/05/18	3	27.67	7	27.34	27.10	-4	3,931	-0.10%
2018/05/17	1	27.80	0	0.00	27.40	1	3,933	0.03%
2018/05/16	0	0.00	5	27.70	27.80	-5	4,012	-0.12%
2018/05/15	5	28.18	2	27.70	27.70	3	4,006	0.07%
2018/05/14	2	27.35	10	27.40	27.30	-8	3,917	-0.20%
2018/05/11	14	29.00	2	28.68	27.95	12	3,874	0.31%
2018/05/10	13	28.22	2	28.50	27.55	11	3,717	0.30%
2018/05/09	2	27.20	5	28.69	29.15	-3	3,445	-0.09%
2018/05/07	1	27.60	0	0.00	27.60	1	3,261	0.03%
2018/05/04	0	0.00	1	27.90	27.25	-1	3,217	-0.03%
2018/05/03	4	27.80	2	27.20	28.00	2	3,167	0.06%
2018/05/02	2	28.68	5	27.60	27.55	-3	3,029	-0.10%
2018/04/30	1	31.10	1	32.50	30.60	0	2,850	0.00%
2018/04/27	4	31.23	1	31.05	32.00	3	2,698	0.11%
2018/04/26	2	34.73	1	32.95	32.95	1	2,531	0.04%
2018/04/23	0	0.00	3	35.50	36.00	-3	2,389	-0.13%
2018/04/16	0	0.00	1	36.50	36.80	-1	2,531	-0.04%
2018/04/13	1	35.90	2	38.50	36.55	-1	2,495	-0.04%
2018/04/12	0	0.00	2	38.78	38.90	-2	2,450	-0.08%
2018/04/11	10	37.23	0	0.00	39.45	10	2,378	0.42%
2018/04/10	14	38.86	1	35.90	35.90	13	2,177	0.60%
2018/04/09	0	0.00	1	38.00	38.00	-1	1,938	-0.05%
2018/04/03	5	34.55	15.2	34.53	34.55	-10.2	1,751	-0.58%
2018/03/31	5	28.60	0	0.00	28.60	5	1,397	0.36%
2018/03/30	12	26.00	20	25.55	26.00	-8	1,356	-0.59%
2018/03/29	4	22.70	2	23.10	23.65	2	1,229	0.16%
2018/03/21	0	0.00	5	21.10	21.20	-5	1,088	-0.46%
2018/03/05	0	0.00	4	21.50	21.55	-4	1,059	-0.38%
2018/03/02	5	22.30	28	22.30	22.30	-23	1,041	-2.21%
2018/03/01	4	22.40	0.1	23.05	22.80	3.9	1,030	0.38%
2018/02/27	18	22.55	0	0.00	22.10	18	976	1.84%
2018/02/26	11	22.52	3	22.92	22.40	8	962	0.83%
2018/02/08	2	22.95	1	22.80	22.30	1	855	0.12%
2018/02/06	1	19.90	0	0.00	19.95	1	722	0.14%
2018/02/05	0	0.00	2	21.60	21.60	-2	701	-0.29%
2018/02/02	2	21.95	0	0.00	21.85	2	687	0.29%
2018/01/31	1	21.60	0	0.00	21.55	1	656	0.15%
2018/01/24	2	22.10	0	0.00	22.00	2	600	0.33%
2018/01/17	0	0.00	1	24.00	23.00	-1	509	-0.20%
2018/01/15	1	23.30	6	24.20	22.35	-5	401	-1.24%
2018/01/12	6	23.95	39	23.78	23.95	-33	312	-10.57%
2018/01/11	20	21.04	13	21.20	21.80	7	169	4.13%
2018/01/10	10	19.90	0	0.00	19.85	10	126	7.88%
2018/01/08	3	19.80	0	0.00	20.05	3	120	2.50%
2018/01/03	0	0.00	5	19.65	19.65	-5	107	-4.66%