精元 (2387)-元大-新莊券商分點個股進出

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

精元

(2387)

可現股當沖

股價
61.7
漲跌
▲1.0
漲幅
+1.65%
成交量
667張
產業
上市電腦週邊類股
303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

精元 (2387)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	10	61.70	61.70	-10	1,868	-0.54%
2024/04/26	1	60.70	1	60.70	60.70	0	1,874	0.00%
2024/04/25	0	0.00	9	60.69	60.60	-9	1,879	-0.48%
2024/04/23	3	59.20	6	59.00	59.40	-3	1,895	-0.16%
2024/04/22	6	59.20	0	0.00	58.80	6	1,897	0.32%
2024/04/19	10	58.45	8	59.40	59.70	2	1,893	0.11%
2024/04/17	15	60.13	6	60.45	60.70	9	1,893	0.48%
2024/04/16	4	60.38	1	60.00	59.40	3	1,939	0.15%
2024/04/15	5	61.66	0	0.00	61.30	5	1,928	0.26%
2024/04/12	0	0.00	12	62.05	62.80	-12	1,973	-0.61%
2024/04/11	14	61.94	0	0.00	62.10	14	2,036	0.69%
2024/04/10	10	62.60	17	63.41	62.70	-7	2,056	-0.34%
2024/04/09	20	62.12	1	62.90	61.90	19	2,057	0.92%
2024/04/08	2	62.75	0	0.00	62.90	2	2,060	0.10%
2024/04/03	4	62.85	10	62.80	62.90	-6	2,069	-0.29%
2024/04/02	12	63.54	0	0.00	63.60	12	2,080	0.58%
2024/04/01	0	0.00	11	64.62	64.50	-11	2,109	-0.52%
2024/03/29	9	63.00	15	63.13	63.20	-6	2,102	-0.29%
2024/03/28	6	63.78	15	64.05	63.70	-9	2,119	-0.42%
2024/03/27	20	63.64	0	0.00	64.20	20	2,174	0.92%
2024/03/26	19	63.54	6	63.37	63.00	13	2,217	0.59%
2024/03/25	4	66.15	18	66.09	66.10	-14	2,399	-0.58%
2024/03/22	2	65.30	18	65.48	65.80	-16	2,405	-0.67%
2024/03/21	0	0.00	18	64.18	64.60	-18	2,363	-0.76%
2024/03/20	7	63.49	27	63.68	63.60	-20	2,403	-0.83%
2024/03/19	5	61.30	18	61.92	62.00	-13	2,706	-0.48%
2024/03/18	16	60.65	0	0.00	61.10	16	3,007	0.53%
2024/03/15	10	60.30	0	0.00	60.00	10	3,015	0.33%
2024/03/14	0	0.00	7	60.59	60.00	-7	3,023	-0.23%
2024/03/13	3	60.70	3	60.80	60.30	0	3,032	0.00%
2024/03/12	8	61.44	0	0.00	61.70	8	3,022	0.26%
2024/03/11	7	62.30	2	61.40	61.30	5	3,028	0.17%
2024/03/08	15	63.70	2	62.85	63.00	13	3,023	0.43%
2024/03/06	0	0.00	8.3	64.73	64.70	-8.3	2,991	-0.28%
2024/03/05	0	0.00	5	64.50	64.60	-5	2,959	-0.17%
2024/03/04	5	64.24	2	64.70	64.10	3	2,941	0.10%
2024/03/01	9	63.91	0	0.00	63.90	9	2,921	0.31%
2024/02/29	2	63.90	0	0.00	64.30	2	2,931	0.07%
2024/02/27	5.3	63.88	6	63.97	64.00	-0.7	2,922	-0.02%
2024/02/26	4	64.20	7	64.10	64.80	-3	2,903	-0.10%
2024/02/23	5	62.66	0	0.00	61.90	5	2,833	0.18%
2024/02/22	0	0.00	30	62.81	62.90	-30	2,831	-1.06%
2024/02/21	0	0.00	8	62.10	62.00	-8	2,847	-0.28%
2024/02/20	7	61.84	12	61.50	61.40	-5	2,877	-0.17%
2024/02/19	20	61.70	14	61.56	62.30	6	2,895	0.21%
2024/02/16	12	61.84	20	61.75	61.70	-8	2,911	-0.27%
2024/02/15	0	0.00	14	58.94	59.50	-14	2,838	-0.49%
2024/02/02	0	0.00	10	56.90	56.90	-10	3,166	-0.32%
2024/02/01	1	56.10	0	0.00	55.90	1	3,158	0.03%
2024/01/31	1	56.50	1	56.40	56.30	0	3,156	0.00%
2024/01/30	0	0.00	10	56.80	56.50	-10	3,157	-0.32%
2024/01/26	0	0.00	6	56.73	56.60	-6	3,178	-0.19%
2024/01/25	10	56.84	0	0.00	56.80	10	3,182	0.31%
2024/01/24	0	0.00	1	57.40	57.10	-1	3,194	-0.03%
2024/01/23	1	56.70	0	0.00	56.80	1	3,219	0.03%
2024/01/22	0	0.00	7	56.81	57.30	-7	3,219	-0.22%
2024/01/19	0	0.00	5	55.96	56.10	-5	3,213	-0.16%
2024/01/18	5	54.96	2	55.90	55.30	3	3,204	0.09%
2024/01/17	7	55.97	5	56.10	55.70	2	3,191	0.06%
2024/01/16	6	57.02	0	0.00	56.80	6	3,177	0.19%
2024/01/15	0	0.00	9	56.91	57.10	-9	3,170	-0.28%
2024/01/12	5	56.36	2	56.30	56.30	3	3,169	0.09%
2024/01/11	15	56.73	0	0.00	56.80	15	3,161	0.47%
2024/01/10	7	56.49	5	57.10	56.50	2	3,174	0.06%
2024/01/09	5	58.60	13	58.61	58.50	-8	3,128	-0.26%
2024/01/08	17	58.28	14	60.14	57.80	3	3,119	0.10%
2024/01/05	13	59.33	36	58.94	59.20	-23	3,063	-0.75%
2024/01/04	6	57.68	3	58.17	57.70	3	2,995	0.10%
2024/01/03	12	58.88	0	0.00	58.80	12	2,962	0.41%
2024/01/02	11	59.61	8	59.84	59.50	3	2,947	0.10%
2023/12/29	10	59.25	4	59.43	59.40	6	2,931	0.20%
2023/12/28	16	59.22	14	59.70	59.00	2	2,921	0.07%
2023/12/27	6	59.83	23	59.78	59.60	-17	2,907	-0.58%
2023/12/26	25	58.46	23	58.53	58.60	2	2,870	0.07%
2023/12/25	11	58.32	7	58.87	58.10	4	2,862	0.14%
2023/12/22	28	60.09	17.1	60.13	59.30	10.9	2,838	0.38%
2023/12/21	9	60.60	34	60.46	60.60	-25	2,778	-0.90%
2023/12/20	56.1	60.65	38	60.91	60.20	18.1	2,720	0.67%
2023/12/19	4	57.28	6	57.77	58.40	-2	2,501	-0.08%
2023/12/18	4	58.50	4	58.23	58.10	0	2,467	0.00%
2023/12/15	12	59.10	4	59.03	58.50	8	2,461	0.33%
2023/12/14	96.7	60.59	44	61.88	59.50	52.7	2,421	2.18%
2023/12/13	42	61.78	37	61.16	62.80	5	2,101	0.24%
2023/12/12	10	56.70	0	0.00	57.10	10	1,811	0.55%
2023/12/11	0	0.00	10	56.70	56.60	-10	1,864	-0.54%
2023/12/08	10	56.90	1	57.40	57.00	9	2,017	0.45%
2023/12/07	8	56.81	11	56.89	56.60	-3	2,007	-0.15%
2023/12/06	2	56.30	0	0.00	56.80	2	2,014	0.10%
2023/12/04	10	56.10	6	56.40	56.20	4	2,025	0.20%
2023/12/01	2	55.80	21	55.14	55.70	-19	2,039	-0.93%
2023/11/29	6	55.52	0	0.00	54.90	6	2,047	0.29%
2023/11/28	36	55.20	8	55.30	55.30	28	2,046	1.37%
2023/11/27	12	54.82	6	54.93	54.50	6	2,043	0.29%
2023/11/24	2	56.25	0	0.00	56.00	2	2,018	0.10%
2023/11/22	10	56.80	1	56.40	56.60	9	2,007	0.45%
2023/11/21	9	56.31	6	56.62	56.40	3	2,006	0.15%
2023/11/20	0	0.00	4	56.93	56.70	-4	1,992	-0.20%
2023/11/17	3	57.40	6	57.43	58.20	-3	1,951	-0.15%
2023/11/16	2	56.95	5	56.96	56.80	-3	1,896	-0.16%
2023/11/15	3	56.50	17	56.64	56.40	-14	1,861	-0.75%
2023/11/14	2	56.00	2	56.35	56.20	0	1,814	0.00%
2023/11/13	32	56.88	15	56.85	55.90	17	1,779	0.96%
2023/11/10	33	54.14	20.7	53.64	53.70	12.3	1,556	0.79%
2023/11/09	1.7	49.99	1	49.60	50.00	0.7	1,440	0.05%
2023/11/08	8	50.00	0	0.00	50.20	8	1,466	0.55%
2023/11/06	0	0.00	6	50.35	50.20	-6	1,544	-0.39%
2023/11/03	8	50.18	3	49.93	49.75	5	1,532	0.33%
2023/11/02	0	0.00	2	50.05	50.10	-2	1,517	-0.13%
2023/10/31	10	49.80	1	49.20	49.40	9	1,496	0.60%
2023/10/27	1	48.60	1	48.20	48.15	0	1,466	0.00%
2023/10/25	11	48.05	2	47.95	48.10	9	1,475	0.61%
2023/10/24	1	47.15	1	47.70	47.70	0	1,480	0.00%
2023/10/23	1	46.90	2	47.10	47.05	-1	1,492	-0.07%
2023/10/16	2	48.60	0	0.00	48.80	2	1,505	0.13%
2023/10/11	0	0.00	3	47.73	47.95	-3	1,522	-0.20%
2023/10/06	1	47.90	0	0.00	47.35	1	1,528	0.07%
2023/10/05	1	48.40	0	0.00	48.10	1	1,551	0.06%
2023/10/04	2	46.65	0	0.00	47.40	2	1,598	0.13%
2023/09/27	0	0.00	1	47.05	47.35	-1	1,777	-0.06%
2023/09/26	2	47.18	1	47.15	47.10	1	1,786	0.06%
2023/09/19	0	0.00	1	51.20	50.80	-1	1,731	-0.06%
2023/09/18	1	52.40	3	52.00	51.80	-2	1,705	-0.12%
2023/09/15	0	0.00	13	51.41	51.50	-13	1,666	-0.78%
2023/09/14	13	51.00	15	50.81	51.30	-2	1,639	-0.12%
2023/09/13	30	50.03	19	50.68	50.80	11	1,572	0.70%
2023/09/11	1	47.10	1	47.30	46.85	0	1,392	0.00%
2023/09/08	0	0.00	4.2	47.88	48.15	-4.2	1,370	-0.31%
2023/09/07	0	0.00	3	46.65	47.00	-3	1,321	-0.23%
2023/09/06	3	46.65	5	46.35	46.80	-2	1,314	-0.15%
2023/09/05	7	45.56	3	45.80	46.00	4	1,291	0.31%
2023/08/31	1	44.60	0	0.00	44.60	1	1,246	0.08%
2023/08/30	0	0.00	1	44.20	44.50	-1	1,250	-0.08%
2023/08/29	4	44.08	0	0.00	44.25	4	1,250	0.32%
2023/08/28	2	44.60	1	45.10	44.50	1	1,247	0.08%
2023/08/25	4	44.53	1	45.15	44.90	3	1,229	0.24%
2023/08/24	6	44.58	0	0.00	44.70	6	1,225	0.49%
2023/08/23	3	44.55	0	0.00	44.75	3	1,211	0.25%
2023/08/22	0	0.00	1	44.80	45.00	-1	1,200	-0.08%
2023/08/17	2	45.15	1	45.05	45.15	1	1,181	0.08%
2023/08/15	1	44.45	11	44.36	44.55	-10	1,150	-0.87%
2023/08/14	3	44.10	3	44.00	43.35	0	1,113	0.00%
2023/08/11	16	43.94	2	44.03	43.90	14	1,083	1.29%
2023/08/07	0	0.00	2	42.50	42.60	-2	1,133	-0.18%
2023/08/04	0	0.00	2	42.10	42.30	-2	1,275	-0.16%
2023/08/02	6	41.78	0	0.00	41.55	6	1,347	0.45%
2023/07/28	0	0.00	1	42.95	42.95	-1	1,361	-0.07%
2023/07/26	0	0.00	1	43.50	43.25	-1	1,403	-0.07%
2023/07/25	1	43.30	5	43.10	43.20	-4	1,396	-0.29%
2023/07/24	1	41.00	5	42.00	42.30	-4	1,386	-0.29%
2023/07/21	1	42.10	1	42.05	41.50	0	1,379	0.00%
2023/07/18	3	41.30	0	0.00	41.10	3	1,389	0.22%
2023/07/17	0	0.00	6.6	41.13	42.15	-6.6	1,396	-0.47%
2023/07/14	1	41.00	0	0.00	40.75	1	1,375	0.07%
2023/07/13	0	0.00	6	41.61	41.20	-6	1,378	-0.44%
2023/07/12	1	41.90	0	0.00	41.95	1	1,396	0.07%
2023/07/11	2	41.10	0	0.00	40.85	2	1,409	0.14%
2023/07/10	5	44.92	5.4	45.04	44.95	-0.4	1,380	-0.03%
2023/07/07	8	44.63	0	0.00	44.65	8	1,341	0.60%
2023/07/06	1	45.50	0	0.00	45.50	1	1,313	0.08%
2023/07/05	3	45.05	1	45.35	45.10	2	1,253	0.16%
2023/07/04	3	44.70	2	44.55	44.75	1	1,225	0.08%
2023/07/03	1	44.05	1	44.20	44.20	0	1,218	0.00%
2023/06/30	1	43.40	0	0.00	43.65	1	1,218	0.08%
2023/06/27	0	0.00	2	43.15	42.85	-2	1,264	-0.16%
2023/06/26	0	0.00	1	43.30	43.35	-1	1,279	-0.08%
2023/06/20	0	0.00	10	43.25	43.30	-10	1,319	-0.76%
2023/06/19	0	0.00	1	43.00	43.25	-1	1,351	-0.07%
2023/06/15	1	43.45	6	43.57	43.40	-5	1,460	-0.34%
2023/06/14	3	43.18	3	43.28	43.40	0	1,456	0.00%
2023/06/13	1	42.25	0	0.00	42.65	1	1,449	0.07%
2023/06/12	7	42.61	0	0.00	42.40	7	1,447	0.48%
2023/06/09	0	0.00	5	42.68	42.75	-5	1,444	-0.35%
2023/06/07	0	0.00	3	42.02	42.00	-3	1,442	-0.21%
2023/06/06	0	0.00	4	41.80	41.85	-4	1,448	-0.28%
2023/06/02	2	41.83	0	0.00	41.95	2	1,449	0.14%
2023/06/01	0	0.00	4	41.50	41.80	-4	1,446	-0.28%
2023/05/30	5	41.50	5	41.80	41.25	0	1,452	0.00%
2023/05/29	1	41.35	0	0.00	41.50	1	1,443	0.07%
2023/05/26	0.3	41.00	0	0.00	40.75	0.3	1,435	0.02%
2023/05/24	3	40.97	0	0.00	40.95	3	1,431	0.21%
2023/05/23	5	41.28	0	0.00	41.20	5	1,428	0.35%
2023/05/19	0	0.00	3	40.35	40.35	-3	1,418	-0.21%
2023/05/16	1	40.45	0	0.00	40.25	1	1,391	0.07%
2023/05/15	1	40.30	0	0.00	40.40	1	1,381	0.07%
2023/05/12	8	40.78	2	39.95	40.80	6	1,374	0.44%
2023/05/11	14	40.15	3	40.43	40.00	11	1,346	0.82%
2023/05/10	7	42.77	0	0.00	42.80	7	1,252	0.56%
2023/05/09	1	46.70	1	46.75	47.45	0	1,109	0.00%
2023/05/08	1	45.50	0	0.00	45.50	1	1,032	0.10%
2023/05/05	1	45.65	1	45.75	45.45	0	1,024	0.00%
2023/05/04	4	45.20	14	45.59	45.65	-10	1,024	-0.98%
2023/05/03	0	0.00	7	45.54	45.35	-7	1,000	-0.70%
2023/05/02	0	0.00	1	44.80	44.55	-1	958	-0.10%
2023/04/27	3	43.50	3	44.12	44.25	0	932	0.00%
2023/04/26	0	0.00	1	43.60	43.60	-1	915	-0.11%
2023/04/25	0	0.00	1	43.25	43.25	-1	909	-0.11%
2023/04/21	0	0.00	4	43.45	43.70	-4	887	-0.45%
2023/04/20	1	44.35	0	0.00	44.30	1	876	0.11%
2023/04/19	1	44.65	0	0.00	44.65	1	861	0.12%
2023/04/18	2	44.55	0	0.00	44.65	2	845	0.24%
2023/04/17	15	44.79	0.4	44.95	44.95	14.6	831	1.75%
2023/04/14	1	45.90	11	45.53	45.80	-10	795	-1.26%
2023/04/13	1	45.00	1	45.00	45.15	0	752	0.00%
2023/04/11	10	44.40	6	44.65	44.45	4	701	0.57%
2023/04/10	0	0.00	2	44.40	44.20	-2	689	-0.29%
2023/04/07	1	44.35	1	44.30	44.35	0	684	0.00%
2023/04/06	3	44.55	0	0.00	44.45	3	679	0.44%
2023/03/30	1	43.95	1	44.20	44.15	0	660	0.00%
2023/03/29	0	0.00	18	43.50	43.50	-18	643	-2.80%
2023/03/28	0	0.00	1	44.65	43.50	-1	634	-0.16%
2023/03/27	19	44.40	2	44.43	44.40	17	606	2.80%
2023/03/24	1	44.20	15	44.41	44.10	-14	585	-2.39%
2023/03/23	1	43.80	1	43.75	43.80	0	568	0.00%
2023/03/22	4	43.73	6	43.73	43.60	-2	554	-0.36%
2023/03/21	7	42.91	4.1	43.35	43.55	2.9	520	0.56%
2023/03/20	11	41.73	21	41.94	42.05	-10	463	-2.16%
2023/03/16	4	39.05	0	0.00	38.90	4	417	0.96%
2023/03/15	16	39.58	0	0.00	39.55	16	423	3.78%
2023/03/07	0	0.00	3	40.25	40.20	-3	440	-0.68%
2023/02/24	1	39.15	0	0.00	39.20	1	445	0.22%
2023/02/20	1	39.30	0	0.00	39.30	1	479	0.21%
2023/02/02	1	39.00	0	0.00	39.05	1	630	0.16%
2023/02/01	1	38.55	0	0.00	38.65	1	624	0.16%
2023/01/13	0	0.00	1	37.95	37.95	-1	636	-0.16%
2023/01/12	0	0.00	0.4	38.10	38.10	-0.4	647	-0.06%
2023/01/05	0	0.00	1	38.60	38.60	-1	672	-0.15%
2023/01/03	2	38.15	0	0.00	38.15	2	683	0.29%
2022/12/27	3	38.60	0	0.00	38.75	3	698	0.43%
2022/12/23	0	0.00	2	38.90	39.25	-2	716	-0.28%
2022/12/20	0	0.00	4	40.80	39.60	-4	740	-0.54%
2022/12/19	1	41.05	2	40.85	41.00	-1	749	-0.13%
2022/12/16	5	40.96	0	0.00	40.80	5	767	0.65%
2022/12/15	0	0.00	2	41.20	41.30	-2	774	-0.26%
2022/12/14	1	40.90	0	0.00	40.95	1	788	0.13%
2022/12/13	2	40.75	1	41.15	40.85	1	824	0.12%
2022/12/12	0	0.00	0.2	40.75	40.75	-0.2	858	-0.03%
2022/12/09	1	40.70	1	41.35	40.75	0	890	0.00%
2022/12/08	0.2	39.95	0	0.00	39.90	0.2	902	0.03%
2022/12/06	0	0.00	2	41.10	41.00	-2	950	-0.21%
2022/11/30	1	41.40	0	0.00	41.35	1	994	0.10%
2022/11/29	0	0.00	5	41.54	41.55	-5	988	-0.51%
2022/11/28	1	41.10	1	41.15	41.20	0	981	0.00%
2022/11/25	0	0.00	10.2	40.80	40.80	-10.2	975	-1.05%
2022/11/23	0	0.00	2	40.60	40.60	-2	978	-0.20%
2022/11/21	10	40.50	0	0.00	40.05	10	1,021	0.98%
2022/11/17	4	40.60	0	0.00	40.65	4	1,008	0.40%
2022/11/16	2	40.25	0	0.00	40.60	2	1,001	0.20%
2022/11/15	1	40.40	4	40.38	40.40	-3	994	-0.30%
2022/11/14	1	40.40	0	0.00	40.35	1	984	0.10%
2022/11/11	0	0.00	2	39.90	40.25	-2	980	-0.20%
2022/11/10	2	40.10	0.1	40.05	40.25	1.9	954	0.20%
2022/11/08	2	38.80	0	0.00	38.80	2	914	0.22%
2022/11/07	0.1	39.00	1	39.00	38.85	-0.9	916	-0.10%
2022/11/03	1	37.30	2	38.20	38.35	-1	1,044	-0.10%
2022/10/31	2	36.00	0	0.00	36.10	2	1,062	0.19%
2022/10/04	1	36.85	1	37.20	37.25	0	1,273	0.00%
2022/09/28	0	0.00	2	35.50	35.10	-2	1,259	-0.16%
2022/09/26	0	0.00	1	37.35	36.80	-1	1,236	-0.08%
2022/09/23	1	38.05	0	0.00	38.05	1	1,232	0.08%
2022/09/22	0	0.00	3	39.50	39.30	-3	1,219	-0.25%
2022/09/21	1	40.80	1	40.95	39.60	0	1,208	0.00%
2022/09/20	0	0.00	4	41.06	40.85	-4	1,180	-0.34%
2022/09/19	0	0.00	6	41.38	41.60	-6	1,142	-0.53%
2022/09/16	1	41.25	0	0.00	40.80	1	1,105	0.09%
2022/09/15	3	40.50	4	40.24	40.40	-1	1,070	-0.09%
2022/09/14	1	40.25	0	0.00	40.25	1	1,041	0.10%
2022/09/13	2	40.48	4	40.09	39.80	-2	1,021	-0.20%
2022/09/12	2	39.50	0	0.00	39.55	2	979	0.20%
2022/09/08	3	39.42	7	39.35	39.10	-4	962	-0.42%
2022/09/07	0	0.00	1	37.10	37.25	-1	900	-0.11%
2022/09/06	1	36.95	0	0.00	37.15	1	897	0.11%
2022/09/02	0	0.00	1	37.90	37.90	-1	890	-0.11%
2022/08/31	0	0.00	1	38.50	38.65	-1	892	-0.11%
2022/08/29	0	0.00	2	37.45	37.55	-2	882	-0.23%
2022/08/26	3	39.02	1	39.30	38.65	2	876	0.23%
2022/08/25	2	37.25	0	0.00	37.25	2	825	0.24%
2022/08/17	1	37.45	0	0.00	37.50	1	817	0.12%
2022/08/11	1	38.15	1	38.25	38.10	0	780	0.00%
2022/08/10	1	40.05	6	39.73	41.10	-5	728	-0.69%
2022/08/09	1	38.50	0	0.00	38.80	1	652	0.15%
2022/08/04	0	0.00	5	35.55	35.90	-5	614	-0.81%
2022/08/03	4	36.85	0	0.00	36.45	4	613	0.65%
2022/08/02	1	37.60	0	0.00	37.40	1	612	0.16%
2022/07/29	7	38.39	0	0.00	38.40	7	607	1.15%
2022/07/27	0	0.00	2	37.10	37.80	-2	589	-0.34%
2022/07/26	1	37.05	2	37.90	37.10	-1	587	-0.17%
2022/07/25	0	0.00	3	38.10	38.00	-3	581	-0.52%
2022/07/22	1	38.30	1	38.35	38.40	0	573	0.00%
2022/07/21	0	0.00	1	37.45	38.35	-1	555	-0.18%
2022/07/20	0	0.00	12	37.51	37.50	-12	535	-2.24%
2022/07/19	3	37.02	0	0.00	37.00	3	524	0.57%
2022/07/18	6	37.46	34	37.46	37.50	-28	516	-5.43%
2022/07/15	5	38.72	2	38.50	38.40	3	500	0.60%
2022/07/14	2.1	37.81	1	38.20	38.20	1.1	422	0.26%
2022/07/13	1	36.30	5	36.44	37.05	-4	381	-1.05%
2022/07/05	0	0.00	6	34.05	34.10	-6	352	-1.70%
2022/07/04	6	33.78	0	0.00	33.80	6	351	1.70%
2022/07/01	0	0.00	2	33.90	33.90	-2	352	-0.57%
2022/06/28	2	35.83	0	0.00	35.90	2	341	0.59%
2022/06/21	4	35.40	0	0.00	35.95	4	363	1.10%
2022/06/17	0	0.00	6	35.71	35.50	-6	373	-1.61%
2022/06/13	5	37.00	0	0.00	37.10	5	376	1.33%
2022/06/07	0	0.00	5	38.00	38.20	-5	372	-1.34%
2022/06/06	0	0.00	1	37.95	37.95	-1	376	-0.27%
2022/05/27	0	0.00	2	36.50	36.45	-2	403	-0.50%
2022/05/17	6	36.58	3	36.70	36.70	3	418	0.72%
2022/05/16	1	36.55	0	0.00	35.80	1	421	0.24%
2022/05/11	3	36.23	0	0.00	35.50	3	429	0.70%
2022/05/10	0	0.00	13	34.20	36.25	-13	429	-3.03%
2022/05/09	2	35.55	3	35.27	35.20	-1	423	-0.24%
2022/05/06	2	36.55	0	0.00	36.40	2	422	0.47%
2022/04/27	2	36.30	0	0.00	36.50	2	435	0.46%
2022/04/18	0	0.00	1	40.30	39.90	-1	441	-0.23%
2022/04/14	1	41.10	0	0.00	41.20	1	460	0.22%
2022/04/07	14	40.94	0	0.00	40.50	14	646	2.17%
2022/04/06	2	41.05	0	0.00	41.55	2	654	0.31%
2022/04/01	2	41.40	0	0.00	41.55	2	684	0.29%
2022/03/31	1	41.80	1	41.50	41.50	0	692	0.00%
2022/03/30	5	42.35	0	0.00	42.25	5	701	0.71%
2022/03/28	1	41.45	2	41.85	42.15	-1	707	-0.14%
2022/03/25	2	41.88	0	0.00	41.80	2	715	0.28%
2022/03/17	0	0.00	5	40.85	41.10	-5	790	-0.63%
2022/03/16	2	40.00	2	39.80	40.20	0	806	0.00%
2022/03/15	5	40.05	0	0.00	39.70	5	841	0.59%
2022/03/09	0	0.00	2	39.60	39.55	-2	1,164	-0.17%
2022/03/08	2	38.70	2	38.90	38.90	0	1,186	0.00%
2022/03/04	1	40.90	0	0.00	40.85	1	1,273	0.08%
2022/02/24	18	41.11	0	0.00	40.40	18	1,294	1.39%
2022/02/22	1	43.00	0	0.00	42.15	1	1,285	0.08%
2022/01/21	7	44.91	1	44.90	44.80	6	1,295	0.46%
2022/01/20	0	0.00	5	45.65	45.80	-5	1,285	-0.39%
2022/01/19	5	45.10	0	0.00	45.15	5	1,283	0.39%
2022/01/17	0	0.00	5	45.60	45.75	-5	1,278	-0.39%
2022/01/14	5	45.25	0	0.00	45.00	5	1,279	0.39%
2022/01/11	1	46.10	0	0.00	46.80	1	1,300	0.08%
2022/01/07	1	46.80	0	0.00	46.30	1	1,290	0.08%
2022/01/06	0	0.00	1	47.00	47.00	-1	1,279	-0.08%
2022/01/04	10	48.97	6	48.80	48.80	4	1,248	0.32%
2022/01/03	0	0.00	2	47.95	48.85	-2	1,180	-0.17%
2021/12/30	0	0.00	5	47.25	47.70	-5	1,136	-0.44%
2021/12/29	0	0.00	1	46.75	46.75	-1	1,114	-0.09%
2021/12/28	1	45.90	7	45.49	46.60	-6	1,106	-0.54%
2021/12/24	9	44.51	0	0.00	44.45	9	1,080	0.83%
2021/12/23	0	0.00	1	45.00	45.00	-1	1,067	-0.09%
2021/12/22	5	44.55	5	44.90	45.00	0	1,059	0.00%
2021/12/21	0	0.00	4	44.45	44.70	-4	1,050	-0.38%
2021/12/20	1	44.35	0	0.00	44.40	1	1,046	0.10%
2021/12/17	6	45.53	1	45.85	45.35	5	1,041	0.48%
2021/12/16	1	45.50	2	45.75	45.50	-1	1,043	-0.10%
2021/12/14	8.3	45.69	0	0.00	44.95	8.3	1,025	0.81%
2021/12/13	10	46.51	5	46.55	46.50	5	1,005	0.50%
2021/12/10	1	48.10	2	48.13	48.05	-1	974	-0.10%
2021/12/09	2	49.00	2	49.10	48.75	0	964	0.00%
2021/12/08	13	49.02	9	49.33	49.30	4	929	0.43%
2021/12/07	5	48.39	7	49.45	50.30	-2	800	-0.25%
2021/12/06	3	46.12	0	0.00	45.80	3	632	0.47%
2021/12/03	2	45.95	2	46.10	46.45	0	626	0.00%
2021/12/02	3	47.05	4	46.71	45.90	-1	615	-0.16%
2021/12/01	10	46.63	4	46.50	46.95	6	594	1.01%
2021/11/30	0	0.00	7	44.31	46.40	-7	534	-1.31%
2021/11/29	4	42.73	0	0.00	42.60	4	493	0.81%
2021/11/26	5	42.70	0	0.00	42.95	5	498	1.00%
2021/11/25	1	44.25	6	44.06	44.25	-5	490	-1.02%
2021/11/24	1	42.85	0	0.00	43.25	1	483	0.21%
2021/11/23	5	43.05	0	0.00	43.00	5	484	1.03%
2021/11/19	1	43.50	0	0.00	43.85	1	496	0.20%
2021/11/15	0.1	42.70	0	0.00	42.70	0.1	509	0.01%
2021/11/12	0	0.00	3	42.80	42.75	-3	535	-0.56%
2021/11/11	1	42.80	1	43.20	42.25	0	547	0.00%
2021/11/10	0	0.00	2	43.45	43.35	-2	606	-0.33%
2021/11/09	1	43.75	0	0.00	43.75	1	622	0.16%
2021/11/05	1	42.85	0	0.00	42.95	1	652	0.15%
2021/11/02	0	0.00	5	44.00	43.00	-5	717	-0.70%
2021/10/29	5	43.35	0	0.00	43.40	5	741	0.67%
2021/10/21	0	0.00	10	45.95	45.95	-10	967	-1.03%
2021/10/20	14	45.11	5	45.50	44.70	9	1,045	0.86%
2021/10/18	1	42.85	0	0.00	42.70	1	1,322	0.08%
2021/10/13	0	0.00	3	42.18	42.70	-3	1,371	-0.22%
2021/10/07	2	43.73	0	0.00	44.45	2	1,439	0.14%
2021/10/06	0	0.00	6	42.06	42.45	-6	1,495	-0.40%
2021/10/05	0	0.00	2	43.00	43.10	-2	1,524	-0.13%
2021/10/01	1	43.35	0	0.00	43.50	1	1,536	0.07%
2021/09/29	2	44.95	0	0.00	44.85	2	1,550	0.13%
2021/09/24	0	0.00	4	45.88	46.60	-4	1,585	-0.25%
2021/09/23	1	44.35	0	0.00	45.90	1	1,587	0.06%
2021/09/22	4	44.01	0	0.00	43.80	4	1,587	0.25%
2021/09/15	0	0.00	7	45.75	45.70	-7	1,602	-0.44%
2021/09/14	7	45.39	0	0.00	45.35	7	1,615	0.43%
2021/09/08	1	47.15	1	46.50	45.85	0	1,642	0.00%
2021/09/07	1	47.05	4	47.31	47.00	-3	1,649	-0.18%
2021/09/06	1	48.20	0	0.00	48.00	1	1,648	0.06%
2021/09/03	6	48.63	0	0.00	48.75	6	1,646	0.36%
2021/09/02	2	49.10	0	0.00	48.00	2	1,644	0.12%
2021/08/31	1	47.25	0	0.00	47.60	1	1,650	0.06%
2021/08/30	2	47.35	0	0.00	47.55	2	1,672	0.12%
2021/08/26	4	47.58	0	0.00	47.20	4	1,771	0.23%
2021/08/20	0	0.00	1	46.65	46.60	-1	1,786	-0.06%
2021/08/16	2	47.55	0	0.00	48.45	2	1,748	0.11%
2021/08/13	0	0.00	9	50.50	50.60	-9	1,713	-0.53%
2021/08/12	2	50.60	0	0.00	50.60	2	1,713	0.12%
2021/08/09	1	55.10	0	0.00	54.10	1	1,728	0.06%
2021/08/06	0	0.00	4	54.70	54.60	-4	1,734	-0.23%
2021/08/04	0	0.00	3	57.10	56.80	-3	1,794	-0.17%
2021/08/03	1	57.60	7.2	57.30	57.40	-6.2	1,800	-0.34%
2021/08/02	4	55.95	1	56.20	56.40	3	1,790	0.17%
2021/07/30	4	57.60	2.1	57.06	55.30	1.9	1,777	0.11%
2021/07/29	13	55.15	0	0.00	54.50	13	1,735	0.75%
2021/07/27	0	0.00	7	58.20	57.60	-7	1,731	-0.40%
2021/07/26	11	58.15	5	58.04	57.90	6	1,699	0.35%
2021/07/23	15	58.40	20	58.70	59.10	-5	1,619	-0.31%
2021/07/22	1	57.90	5	57.66	57.50	-4	1,426	-0.28%
2021/07/21	0	0.00	5	51.80	52.80	-5	1,347	-0.37%
2021/07/20	3	51.83	1	52.30	51.80	2	1,337	0.15%
2021/07/19	0	0.00	2	53.90	53.50	-2	1,336	-0.15%
2021/07/16	2	54.80	0	0.00	54.60	2	1,341	0.15%
2021/07/14	3	53.47	3	53.13	54.00	0	1,312	0.00%
2021/07/13	4	53.25	12	53.25	52.50	-8	1,298	-0.62%
2021/07/12	1	49.95	0	0.00	50.00	1	1,252	0.08%
2021/07/07	2	51.20	0.1	51.20	51.10	1.9	1,265	0.15%
2021/07/05	0	0.00	1	53.00	52.90	-1	1,298	-0.08%
2021/07/02	5	51.60	6	51.80	51.50	-1	1,311	-0.08%
2021/07/01	0	0.00	1	52.90	52.10	-1	1,318	-0.08%
2021/06/30	1	53.20	0	0.00	53.20	1	1,330	0.08%
2021/06/29	1	53.30	0	0.00	53.10	1	1,347	0.07%
2021/06/24	1	53.90	1	54.60	53.80	0	1,377	0.00%
2021/06/23	0	0.00	1	54.60	54.60	-1	1,392	-0.07%
2021/06/21	1	52.90	0	0.00	52.90	1	1,553	0.06%
2021/06/18	2	54.15	0	0.00	54.20	2	1,614	0.12%
2021/06/16	2	54.95	6	55.50	54.70	-4	1,755	-0.23%
2021/06/15	0	0.00	9	55.50	55.90	-9	1,798	-0.50%
2021/06/09	1	55.20	1	55.70	55.40	0	1,917	0.00%
2021/06/04	3	58.57	3	59.13	57.80	0	1,914	0.00%
2021/06/03	2	58.45	4	58.13	58.90	-2	1,873	-0.11%
2021/06/02	4	56.00	0	0.00	55.50	4	1,824	0.22%
2021/06/01	1	57.20	7	56.70	56.40	-6	1,826	-0.33%
2021/05/31	3.1	55.51	0	0.00	55.40	3.1	1,821	0.17%
2021/05/25	7	55.93	0	0.00	55.70	7	1,884	0.37%
2021/05/24	0.1	56.00	0	0.00	55.50	0.1	1,902	0.01%
2021/05/21	10	54.75	11	55.36	56.30	-1	1,946	-0.05%
2021/05/19	6	52.30	1	52.20	52.20	5	1,956	0.26%
2021/05/18	1	51.60	2	52.30	52.30	-1	1,972	-0.05%
2021/05/17	11	49.93	10	47.36	47.55	1	1,992	0.05%
2021/05/13	1	53.00	0	0.00	53.40	1	1,995	0.05%
2021/05/12	0	0.00	12	52.33	54.40	-12	2,013	-0.60%
2021/05/10	1	60.90	3	60.97	61.00	-2	2,009	-0.10%
2021/05/06	7	62.24	3	61.63	61.50	4	2,414	0.17%
2021/05/05	7	60.01	5	61.50	62.50	2	2,648	0.08%
2021/05/04	2	58.35	2	58.15	58.20	0	2,676	0.00%
2021/05/03	9	61.58	1	61.50	60.90	8	2,658	0.30%
2021/04/28	0	0.00	1	63.90	63.50	-1	2,691	-0.04%
2021/04/22	1	63.20	0	0.00	62.70	1	2,986	0.03%
2021/04/21	1	63.50	0	0.00	63.30	1	3,040	0.03%
2021/04/19	1	63.50	0	0.00	63.90	1	3,074	0.03%
2021/04/16	3	64.67	0	0.00	64.00	3	3,083	0.10%
2021/04/15	2	64.40	0	0.00	64.50	2	3,088	0.06%
2021/04/13	6	64.90	0	0.00	64.10	6	3,112	0.19%
2021/04/12	16	65.79	1	66.10	65.30	15	3,118	0.48%
2021/04/09	0	0.00	1	67.10	65.90	-1	3,114	-0.03%
2021/04/08	3	66.73	24	66.55	66.70	-21	3,110	-0.68%
2021/04/07	3	66.27	0	0.00	66.40	3	3,100	0.10%
2021/04/06	1	65.90	0.5	66.40	66.40	0.5	3,091	0.01%
2021/04/01	1	65.50	0	0.00	65.10	1	3,087	0.03%
2021/03/31	0	0.00	10	66.44	66.20	-10	3,096	-0.32%
2021/03/30	0	0.00	1	65.90	65.80	-1	3,170	-0.03%
2021/03/29	3	65.67	2	65.85	65.70	1	3,223	0.03%
2021/03/26	22	65.01	1	65.40	65.00	21	3,224	0.65%
2021/03/25	6	64.85	2	64.70	64.80	4	3,223	0.12%
2021/03/24	11	66.95	6	68.00	66.60	5	3,182	0.16%
2021/03/23	0	0.00	22	70.44	70.60	-22	3,079	-0.71%
2021/03/19	31	70.14	15	69.88	69.80	16	3,003	0.53%
2021/03/18	0	0.00	2	68.95	69.20	-2	2,957	-0.07%
2021/03/17	1	67.70	2	67.60	68.20	-1	2,960	-0.03%
2021/03/16	5	68.06	1	68.10	67.90	4	3,065	0.13%
2021/03/15	2	65.00	0	0.00	65.90	2	3,033	0.07%
2021/03/12	0	0.00	2	65.50	65.10	-2	3,084	-0.06%
2021/03/11	0	0.00	6	64.92	65.30	-6	3,120	-0.19%
2021/03/10	0	0.00	0.4	64.20	64.00	-0.4	3,191	-0.01%
2021/03/09	2	64.00	3	63.77	64.30	-1	3,316	-0.03%
2021/03/04	1	65.10	0	0.00	64.50	1	3,606	0.03%
2021/03/03	0	0.00	3	65.00	65.50	-3	3,684	-0.08%
2021/03/02	16	65.14	1	65.00	64.70	15	3,694	0.41%
2021/02/26	2	65.80	0	0.00	65.90	2	3,718	0.05%
2021/02/25	4	65.90	0	0.00	65.80	4	3,769	0.11%
2021/02/24	2	66.50	0	0.00	66.40	2	3,841	0.05%
2021/02/23	5	68.90	2	69.39	68.30	3	3,880	0.08%
2021/02/22	2	67.90	1	67.80	68.00	1	3,975	0.03%
2021/02/18	2	67.25	10	67.20	67.40	-8	4,002	-0.20%
2021/02/17	0	67.40	1	66.60	66.20	-1	4,053	-0.02%
2021/02/05	0	0.00	2	64.15	64.20	-2	4,058	-0.05%
2021/02/04	2	64.80	0	0.00	64.80	2	4,109	0.05%
2021/02/03	0	0.00	1	66.00	65.50	-1	4,150	-0.02%
2021/02/02	0	0.00	2	65.20	65.40	-2	4,231	-0.05%
2021/02/01	4	65.83	1	65.80	65.90	3	4,302	0.07%
2021/01/29	39	68.45	37	67.46	66.70	2	4,422	0.05%
2021/01/28	75	69.01	77	68.59	68.70	-2	4,302	-0.05%
2021/01/27	72	68.03	73	66.77	66.30	-1	4,085	-0.02%
2021/01/26	1	66.00	17	66.02	65.80	-16	3,880	-0.41%
2021/01/22	39	65.20	39	64.31	65.60	0	3,871	0.00%
2021/01/21	2	64.30	2	63.45	64.20	0	3,892	0.00%
2021/01/20	2	64.00	0	0.00	63.80	2	3,926	0.05%
2021/01/19	2	67.70	1	67.10	66.90	1	3,938	0.03%
2021/01/18	7	66.36	8	66.86	66.90	-1	3,929	-0.03%
2021/01/15	4	65.80	3	65.67	65.90	1	3,882	0.03%
2021/01/14	0	0.00	3	65.00	65.30	-3	3,933	-0.08%
2021/01/13	3	62.67	36	63.25	62.00	-33	4,401	-0.75%
2021/01/12	27	61.63	11	62.46	61.30	16	4,438	0.36%
2021/01/11	3	62.30	0	0.00	62.30	3	4,486	0.07%
2021/01/08	20	61.70	0	0.00	61.70	20	4,584	0.44%
2021/01/05	5	63.20	0	0.00	63.00	5	4,934	0.10%
2021/01/04	2	64.00	0	0.00	64.20	2	4,964	0.04%
2020/12/31	0	0.00	20	64.80	64.90	-20	5,063	-0.39%
2020/12/30	4	63.83	1	63.80	63.80	3	5,149	0.06%
2020/12/29	0	0.00	9	65.01	64.40	-9	5,215	-0.17%
2020/12/28	0	0.00	12	64.90	64.80	-12	5,272	-0.23%
2020/12/25	1	64.60	1	66.00	64.70	0	5,363	0.00%
2020/12/24	2	66.15	30	66.23	65.80	-28	5,420	-0.52%
2020/12/23	0	0.00	5	64.90	64.70	-5	5,408	-0.09%
2020/12/22	0	0.00	2	62.90	61.00	-2	5,497	-0.04%
2020/12/18	0	0.00	6	64.10	63.20	-6	5,857	-0.10%
2020/12/17	0	0.00	0.9	64.10	64.30	-0.9	5,931	-0.02%
2020/12/15	9	64.42	0.2	63.80	63.40	8.8	6,170	0.14%
2020/12/14	7	63.97	9	64.20	63.80	-2	6,381	-0.03%
2020/12/11	3	64.07	1	63.70	63.30	2	6,513	0.03%
2020/12/10	1	65.20	1	65.10	65.30	0	6,504	0.00%
2020/12/09	1	63.70	0	0.00	63.90	1	6,436	0.02%
2020/12/08	0	0.00	2	63.20	63.70	-2	6,553	-0.03%
2020/12/07	3	61.83	1	62.20	61.80	2	6,635	0.03%
2020/12/04	12	62.88	2	62.80	62.60	10	6,687	0.15%
2020/12/03	15	64.01	0	0.00	63.80	15	6,785	0.22%
2020/12/02	39	66.56	0	0.00	66.20	39	6,765	0.58%
2020/12/01	2	69.30	0	0.00	69.10	2	6,766	0.03%
2020/11/30	8	70.88	2	70.80	70.50	6	6,897	0.09%
2020/11/27	1	69.20	3	70.60	69.50	-2	6,956	-0.03%
2020/11/26	1	69.40	1	70.00	69.40	0	7,336	0.00%
2020/11/25	4	70.48	2	70.55	69.70	2	7,796	0.03%
2020/11/24	0	0.00	1	70.60	70.40	-1	7,972	-0.01%
2020/11/23	1	71.10	16.1	71.43	71.50	-15.1	8,254	-0.18%
2020/11/20	1	69.50	3	69.40	69.60	-2	8,466	-0.02%
2020/11/19	10	69.22	5	70.60	68.80	5	8,941	0.06%
2020/11/18	11	69.79	17	69.08	69.80	-6	9,056	-0.07%
2020/11/17	2	68.90	0	0.00	68.40	2	9,244	0.02%
2020/11/16	3	68.70	5	69.32	68.70	-2	9,482	-0.02%
2020/11/13	1	69.60	0	0.00	69.10	1	9,703	0.01%
2020/11/12	2	68.10	20	68.89	68.00	-18	9,926	-0.18%
2020/11/11	3	68.73	2	68.65	67.90	1	10,340	0.01%
2020/11/10	23	68.75	18	69.33	68.10	5	10,724	0.05%
2020/11/09	6	68.52	11	68.50	68.90	-5	11,240	-0.04%
2020/11/06	43	68.95	22	68.40	67.70	21	11,460	0.18%
2020/11/05	0	0.00	1	67.00	66.30	-1	11,486	-0.01%
2020/11/04	0	0.00	13	66.11	66.80	-13	11,654	-0.11%
2020/11/03	10	65.80	1	66.00	65.00	9	11,901	0.08%
2020/10/30	1	65.00	3	64.83	64.00	-2	12,466	-0.02%
2020/10/29	7	65.29	6	64.50	65.00	1	12,730	0.01%
2020/10/28	11	66.58	1	66.30	66.20	10	12,750	0.08%
2020/10/27	3	66.87	0	0.00	68.00	3	12,776	0.02%
2020/10/26	11	67.17	0	0.00	66.90	11	13,043	0.08%
2020/10/23	3	68.93	2	69.00	69.40	1	13,250	0.01%
2020/10/22	21	69.43	23	68.71	68.40	-2	13,282	-0.02%
2020/10/21	43	75.44	53	74.86	69.50	-10	13,215	-0.08%
2020/10/20	9	70.60	7	70.63	71.00	2	12,729	0.02%
2020/10/19	1	69.20	4	70.00	70.10	-3	12,720	-0.02%
2020/10/16	5	69.00	8	69.44	68.60	-3	12,720	-0.02%
2020/10/15	7	69.37	1	70.00	68.50	6	12,628	0.05%
2020/10/14	4	70.88	15	70.78	71.90	-11	12,530	-0.09%
2020/10/13	26	70.29	19	69.88	70.20	7	12,454	0.06%
2020/10/12	2	69.20	3	70.00	68.00	-1	12,348	-0.01%
2020/10/08	12	69.64	4	68.70	68.90	8	12,348	0.06%
2020/10/07	9	68.64	9	69.02	69.50	0	12,275	0.00%
2020/10/06	3	66.53	1	67.00	66.40	2	12,241	0.02%
2020/10/05	3	65.93	0	0.00	66.70	3	12,298	0.02%
2020/09/30	40	64.47	2	64.00	65.20	38	12,311	0.31%
2020/09/29	20	64.05	0	0.00	63.70	20	12,351	0.16%
2020/09/28	1	64.80	22	65.35	65.20	-21	12,376	-0.17%
2020/09/25	17	67.16	13	66.26	65.00	4	12,408	0.03%
2020/09/24	8	69.31	22	68.73	68.00	-14	12,452	-0.11%
2020/09/23	11	70.34	15	70.43	71.90	-4	12,462	-0.03%
2020/09/22	5	69.42	2	69.85	68.60	3	12,353	0.02%
2020/09/21	5	69.80	25	69.06	71.20	-20	12,464	-0.16%
2020/09/18	7	72.27	13	73.18	70.60	-6	12,363	-0.05%
2020/09/17	14	72.08	14	73.44	71.10	0	12,289	0.00%
2020/09/16	6	70.60	6	69.62	70.30	0	12,113	0.00%
2020/09/15	2	67.00	6.1	67.22	66.80	-4.1	12,036	-0.03%
2020/09/14	7	66.70	6	67.97	68.10	1	12,215	0.01%
2020/09/11	11	66.88	19	66.81	66.60	-8	12,511	-0.06%
2020/09/10	4	71.13	5	71.62	69.50	-1	12,547	-0.01%
2020/09/09	8	69.29	5	70.58	71.00	3	12,540	0.02%
2020/09/08	6	70.47	9	70.61	70.20	-3	12,480	-0.02%
2020/09/07	5	71.00	1	70.50	68.50	4	12,342	0.03%
2020/09/04	36	70.77	40	69.67	70.50	-4	12,320	-0.03%
2020/09/03	34	71.50	32	71.94	70.50	2	12,474	0.02%
2020/09/02	37.1	73.08	34	72.75	73.00	3.1	12,380	0.03%
2020/09/01	27	73.24	25.3	74.56	72.50	1.7	12,242	0.01%
2020/08/31	30.3	72.84	73	71.39	73.50	-42.7	11,881	-0.36%
2020/08/28	57.7	68.83	13	68.24	69.30	44.7	11,452	0.39%
2020/08/27	39	69.53	47	69.33	66.80	-8	11,349	-0.07%
2020/08/26	24	67.85	12	67.48	68.10	12	11,088	0.11%
2020/08/25	40	65.69	29	67.39	68.00	11	10,874	0.10%
2020/08/24	13	63.97	8	64.25	63.90	5	10,490	0.05%
2020/08/21	25	62.98	27	63.79	62.80	-2	10,397	-0.02%
2020/08/20	15	61.93	18	61.97	62.60	-3	10,254	-0.03%
2020/08/19	16	66.89	15	66.49	65.30	1	10,087	0.01%
2020/08/18	34	69.32	24	69.30	67.40	10	9,851	0.10%
2020/08/17	42	69.05	44	69.48	72.50	-2	9,610	-0.02%
2020/08/14	25	66.32	28	66.60	68.40	-3	9,199	-0.03%
2020/08/13	38	62.48	31	62.56	62.20	7	8,769	0.08%
2020/08/12	24	56.38	27	57.00	59.00	-3	8,148	-0.04%
2020/08/11	1	55.00	2	54.10	53.70	-1	7,837	-0.01%
2020/08/10	11	54.15	7	53.61	54.50	4	7,687	0.05%
2020/08/07	9	52.71	16	53.55	53.80	-7	7,532	-0.09%
2020/08/06	33	52.13	23	51.57	50.80	10	7,271	0.14%
2020/08/05	5	49.81	4	50.31	52.40	1	7,014	0.01%
2020/08/04	8	47.96	2	48.10	47.65	6	6,718	0.09%
2020/08/03	2	46.88	2	46.63	46.90	0	6,440	0.00%
2020/07/31	0	0.00	1	46.25	46.55	-1	6,389	-0.02%
2020/07/30	13	47.41	11	46.95	46.75	2	6,358	0.03%
2020/07/29	5	44.84	10	44.68	46.50	-5	6,142	-0.08%
2020/07/27	0	0.00	2	43.15	42.50	-2	5,856	-0.03%
2020/07/24	1	41.95	0	0.00	41.65	1	5,849	0.02%
2020/07/23	0	0.00	1.1	41.98	41.85	-1.1	5,884	-0.02%
2020/07/22	1	42.25	10	41.60	42.20	-9	5,902	-0.15%
2020/07/21	2	40.40	4	40.30	40.25	-2	5,859	-0.03%
2020/07/17	5	40.19	5	39.91	39.30	0	5,909	0.00%
2020/07/15	3	41.00	0	0.00	39.80	3	5,889	0.05%
2020/07/13	10	41.75	8	41.76	41.75	2	5,899	0.03%
2020/07/10	5	42.20	27	42.21	41.70	-22	5,862	-0.38%
2020/07/09	1	44.90	13	44.64	44.95	-12	5,790	-0.21%
2020/07/08	12	43.90	0	0.00	44.75	12	5,739	0.21%
2020/07/07	11	43.28	11	42.60	42.75	0	5,627	0.00%
2020/07/06	0	0.00	1	43.00	42.80	-1	5,554	-0.02%
2020/07/03	11	41.22	12.4	41.15	41.75	-1.4	5,510	-0.03%
2020/07/02	5	41.57	8	41.38	41.25	-3	5,425	-0.06%
2020/07/01	15	39.62	10	39.43	39.30	5	5,310	0.09%
2020/06/30	14	39.49	22	40.07	40.10	-8	5,257	-0.15%
2020/06/29	3	37.80	2	37.60	37.80	1	5,209	0.02%
2020/06/24	2	37.70	2	37.15	37.15	0	5,224	0.00%
2020/06/23	1	38.05	1	37.75	37.50	0	5,231	0.00%
2020/06/22	2	37.80	8	37.30	37.20	-6	5,196	-0.12%
2020/06/19	12	39.93	4	38.56	37.85	8	5,180	0.15%
2020/06/18	16	38.38	71	38.99	39.45	-55	4,987	-1.10%
2020/06/17	21	36.15	2	36.40	35.90	19	4,669	0.41%
2020/06/16	4	34.80	32	34.29	34.55	-28	4,502	-0.62%
2020/06/15	0	0.00	1	33.70	33.15	-1	4,405	-0.02%
2020/06/11	0	0.00	25	34.86	33.65	-25	4,454	-0.56%
2020/06/10	63	37.51	4	36.70	35.55	59	4,425	1.33%
2020/06/09	1	36.90	1	36.65	36.65	0	4,268	0.00%
2020/06/08	1	36.05	3	35.67	35.65	-2	4,266	-0.05%
2020/06/05	2	36.33	21	36.09	35.50	-19	4,345	-0.44%
2020/06/04	1	35.10	1	35.60	35.85	0	4,346	0.00%
2020/06/03	31	35.62	5	35.23	34.90	26	4,323	0.60%
2020/06/02	3	35.10	0	0.00	35.05	3	4,203	0.07%
2020/06/01	2	35.18	2	35.48	35.50	0	4,134	0.00%
2020/05/29	4	35.21	3	35.85	36.15	1	4,056	0.02%
2020/05/28	3	34.88	17	34.86	35.00	-14	3,942	-0.36%
2020/05/27	9	33.93	10	33.21	33.45	-1	3,800	-0.03%
2020/05/26	10	33.30	12	33.01	33.25	-2	3,756	-0.05%
2020/05/25	48	31.80	49	31.46	32.80	-1	3,677	-0.03%
2020/05/22	0	0.00	3	31.82	31.20	-3	3,647	-0.08%
2020/05/21	5	30.50	9	30.77	31.90	-4	3,642	-0.11%
2020/05/20	6	29.08	5	29.57	29.10	1	3,580	0.03%
2020/05/19	5	29.10	5	28.95	28.95	0	3,564	0.00%
2020/05/15	6	29.77	3	28.90	28.85	3	3,583	0.08%
2020/05/14	6	30.52	4	30.31	29.90	2	3,546	0.06%
2020/05/13	0	0.00	1	31.75	31.60	-1	3,513	-0.03%
2020/05/12	1	32.30	0	0.00	32.35	1	3,502	0.03%
2020/05/11	2	32.40	2.2	32.18	32.00	-0.2	3,488	-0.01%
2020/05/08	3	33.60	0	0.00	32.80	3	3,435	0.09%
2020/05/07	4	33.13	2	33.15	33.25	2	3,423	0.06%
2020/05/06	8	33.44	2	33.80	33.20	6	3,421	0.18%
2020/05/05	6	33.48	16	33.93	34.00	-10	3,389	-0.30%
2020/05/04	6	32.48	62	32.23	32.20	-56	3,290	-1.70%
2020/04/30	14	33.51	0	0.00	33.45	14	3,289	0.43%
2020/04/29	4	33.73	3	33.17	33.40	1	3,270	0.03%
2020/04/28	71	33.36	38	32.61	33.30	33	3,216	1.03%
2020/04/27	6	31.45	4	31.95	32.20	2	3,203	0.06%
2020/04/24	28	31.47	3	30.90	31.00	25	3,252	0.77%
2020/04/23	15	30.95	22	31.33	31.65	-7	3,276	-0.21%
2020/04/22	2	31.03	12	30.31	30.80	-10	3,273	-0.31%
2020/04/21	11	30.47	4	29.76	29.50	7	3,234	0.22%
2020/04/20	3	31.80	2	32.00	32.00	1	3,203	0.03%
2020/04/17	12	32.85	8	32.31	32.00	4	3,225	0.12%
2020/04/16	15	31.58	5	31.90	32.00	10	3,168	0.32%
2020/04/15	7	31.99	18	31.91	31.95	-11	3,167	-0.35%
2020/04/14	1	31.50	5	31.85	31.50	-4	3,148	-0.13%
2020/04/13	0	0.00	1	31.15	30.00	-1	3,105	-0.03%
2020/04/10	4	30.93	1	31.25	30.70	3	3,082	0.10%
2020/04/09	3	32.63	6	32.11	31.30	-3	3,082	-0.10%
2020/04/08	9	31.37	7	31.51	31.50	2	3,068	0.07%
2020/04/07	6	29.14	6	29.63	30.55	0	3,067	0.00%
2020/04/06	11	26.69	31	26.50	27.80	-20	2,988	-0.67%
2020/04/01	7	25.71	20	25.85	25.30	-13	2,921	-0.44%
2020/03/31	23	26.80	5	26.16	26.55	18	2,890	0.62%
2020/03/30	5	24.65	16	24.56	25.10	-11	2,764	-0.40%
2020/03/27	21	24.72	3	24.33	24.00	18	2,750	0.65%
2020/03/26	0	0.00	2	23.75	24.50	-2	2,734	-0.07%
2020/03/25	2	23.20	6	23.11	22.85	-4	2,835	-0.14%
2020/03/24	16	21.74	11	22.18	22.15	5	3,032	0.16%
2020/03/23	7	21.25	6	20.93	20.90	1	3,120	0.03%
2020/03/20	5	22.53	5	22.92	23.20	0	3,200	0.00%
2020/03/18	0	0.00	12	24.43	24.20	-12	3,747	-0.32%
2020/03/17	14	27.20	9	26.64	25.40	5	3,991	0.13%
2020/03/16	7	29.41	5	29.19	28.20	2	3,997	0.05%
2020/03/13	7	29.75	29	29.68	31.25	-22	3,945	-0.56%
2020/03/12	5	32.95	8	34.25	32.50	-3	3,852	-0.08%
2020/03/11	13	34.59	18	34.07	35.45	-5	3,867	-0.13%
2020/03/10	11	31.33	12	31.79	32.65	-1	3,761	-0.03%
2020/03/09	6	31.70	0	0.00	31.15	6	3,662	0.16%
2020/03/06	2	32.90	5	32.88	32.80	-3	3,652	-0.08%
2020/03/05	4	33.63	5	33.12	33.05	-1	3,693	-0.03%
2020/03/04	6	33.28	8	33.00	32.85	-2	3,694	-0.05%
2020/03/03	2	33.48	9	34.26	33.70	-7	3,706	-0.19%
2020/03/02	2	32.10	0	0.00	32.25	2	3,682	0.05%
2020/02/27	0	0.00	6	32.12	31.90	-6	3,673	-0.16%
2020/02/24	7	33.73	0	0.00	33.50	7	3,605	0.19%
2020/02/20	6	35.44	0	0.00	35.25	6	3,588	0.17%
2020/02/19	2	35.30	4	35.55	35.70	-2	3,622	-0.06%
2020/02/18	4	35.35	5	35.52	35.15	-1	3,641	-0.03%
2020/02/17	0	0.00	2	36.35	36.20	-2	3,651	-0.05%
2020/02/13	4	36.73	2	37.15	35.90	2	3,692	0.05%
2020/02/11	1	36.20	0	0.00	36.00	1	3,835	0.03%
2020/02/05	2	37.30	2	36.80	36.80	0	3,955	0.00%
2020/02/04	0	0.00	1	36.70	37.75	-1	4,067	-0.02%
2020/02/03	1	34.50	0	0.00	36.50	1	4,168	0.02%
2020/01/31	1	37.85	0	0.00	37.20	1	4,529	0.02%
2020/01/30	13	38.09	0	0.00	37.50	13	4,568	0.28%
2020/01/20	0	0.00	14	41.23	41.60	-14	4,567	-0.31%
2020/01/17	3	40.02	11	40.13	39.90	-8	4,563	-0.18%
2020/01/16	1	39.30	2	39.25	39.30	-1	4,610	-0.02%
2020/01/15	0	0.00	2	38.10	38.30	-2	4,674	-0.04%
2020/01/14	0	0.00	5	38.10	38.50	-5	4,783	-0.10%
2020/01/13	21	37.27	37	37.13	37.40	-16	4,853	-0.33%
2020/01/10	10	35.57	0	0.00	35.60	10	4,929	0.20%
2020/01/09	9	36.03	7	36.50	35.90	2	5,147	0.04%
2020/01/08	1	36.00	0	0.00	36.10	1	5,915	0.02%
2020/01/07	0	0.00	1	36.60	36.50	-1	6,491	-0.02%
2020/01/06	2	37.05	2	37.23	37.10	0	6,662	0.00%
2020/01/03	2	37.78	0	0.00	37.30	2	6,787	0.03%
2020/01/02	1	38.95	0	0.00	38.55	1	7,228	0.01%
2019/12/31	3	38.70	0	0.00	39.00	3	7,504	0.04%
2019/12/26	0	0.00	3	39.70	39.75	-3	7,616	-0.04%
2019/12/25	0	0.00	4	39.70	39.70	-4	7,639	-0.05%
2019/12/24	27	39.71	24	39.78	39.70	3	7,703	0.04%
2019/12/23	3	39.40	27	39.06	39.00	-24	7,707	-0.31%
2019/12/20	33	39.38	34	39.59	39.80	-1	7,716	-0.01%
2019/12/19	30	39.56	5	39.30	39.05	25	7,609	0.33%
2019/12/18	10	43.08	12	43.18	43.35	-2	7,431	-0.03%
2019/12/17	39	42.78	33	43.04	43.10	6	7,484	0.08%
2019/12/16	129	43.05	110	43.05	43.20	19	7,401	0.26%	大買/大賣/
2019/12/13	71	42.22	41	42.49	41.15	30	7,155	0.42%
2019/12/12	41	39.65	69	40.09	40.85	-28	6,894	-0.41%
2019/12/11	5	37.08	11	37.60	37.80	-6	6,651	-0.09%
2019/12/09	6	37.10	5	37.15	37.15	1	7,069	0.01%
2019/12/06	29	37.51	12	37.69	36.90	17	7,213	0.24%
2019/12/03	0	0.00	10	35.80	35.75	-10	7,256	-0.14%
2019/12/02	0	0.00	1	35.50	35.40	-1	7,328	-0.01%
2019/11/29	13	36.39	0	0.00	36.10	13	7,345	0.18%
2019/11/28	9	36.76	4	36.88	36.85	5	7,385	0.07%
2019/11/26	2	36.00	2	36.40	36.55	0	7,519	0.00%
2019/11/25	4	36.25	8	36.33	36.25	-4	7,661	-0.05%
2019/11/22	4	36.20	0	0.00	36.00	4	7,712	0.05%
2019/11/21	0	0.00	6	35.77	36.50	-6	7,819	-0.08%
2019/11/20	0	0.00	9	36.16	36.15	-9	7,883	-0.11%
2019/11/18	5	36.16	17	36.96	37.25	-12	8,133	-0.15%
2019/11/14	18	37.03	2	37.05	37.15	16	8,468	0.19%
2019/11/13	1	36.70	1	36.60	36.40	0	8,733	0.00%
2019/11/12	4	36.63	35	36.48	36.85	-31	8,846	-0.35%
2019/11/11	2	36.15	3	35.93	36.40	-1	9,150	-0.01%
2019/11/07	8	37.59	4	37.60	37.50	4	9,447	0.04%
2019/11/06	8	38.34	14	37.89	38.00	-6	9,661	-0.06%
2019/11/05	4	37.55	1	38.20	38.20	3	9,871	0.03%
2019/11/04	16	37.87	0	0.00	37.55	16	10,207	0.16%
2019/11/01	7	37.11	13	37.97	38.00	-6	10,398	-0.06%
2019/10/31	11	37.85	7	37.89	37.40	4	10,604	0.04%
2019/10/30	25	38.89	11	37.39	37.60	14	11,345	0.12%
2019/10/29	4	41.70	0	0.00	41.00	4	11,324	0.04%
2019/10/28	3	42.00	3	42.35	42.45	0	11,523	0.00%
2019/10/25	2	41.93	4	41.50	41.50	-2	11,500	-0.02%
2019/10/24	4	43.76	1	44.35	43.10	3	11,493	0.03%
2019/10/23	16	44.25	4	44.60	43.80	12	11,480	0.10%
2019/10/22	5	43.77	44	43.74	43.90	-39	11,430	-0.34%
2019/10/21	5	45.06	4	44.83	44.20	1	11,398	0.01%
2019/10/18	6	44.54	14	44.88	44.95	-8	11,464	-0.07%
2019/10/17	20	44.43	27	44.16	44.55	-7	11,485	-0.06%
2019/10/16	91	44.62	24	45.05	43.50	67	11,466	0.58%
2019/10/15	45	42.28	70.6	41.74	43.45	-25.6	10,853	-0.24%
2019/10/14	57	40.61	35	40.06	39.50	22	10,371	0.21%
2019/10/09	13	37.93	23	38.33	38.35	-10	10,313	-0.10%
2019/10/08	108	39.45	60	39.11	37.30	48	10,275	0.47%	大買/
2019/10/07	4	38.06	29	38.02	39.60	-25	9,884	-0.25%
2019/10/04	19	36.28	7	36.10	36.00	12	9,755	0.12%
2019/10/03	16	36.84	10	37.52	36.70	6	9,868	0.06%
2019/10/02	9	37.34	30	37.50	37.45	-21	9,920	-0.21%
2019/10/01	1	36.05	1	36.10	36.15	0	9,932	0.00%
2019/09/27	7	35.72	4	35.38	35.10	3	10,001	0.03%
2019/09/26	17	37.15	17	37.07	36.55	0	10,049	0.00%
2019/09/25	8	36.64	7	37.02	37.65	1	10,105	0.01%
2019/09/24	1	37.45	19	37.60	37.40	-18	10,136	-0.18%
2019/09/23	29	37.69	5	37.52	37.40	24	10,108	0.24%
2019/09/20	7	38.70	37	39.15	38.45	-30	10,035	-0.30%
2019/09/19	3	37.80	4	37.96	37.75	-1	9,852	-0.01%
2019/09/18	6	37.42	11	37.39	37.25	-5	9,804	-0.05%
2019/09/17	34	37.55	19	37.76	37.15	15	9,763	0.15%
2019/09/16	19	38.36	8	38.25	38.20	11	9,684	0.11%
2019/09/12	65	39.75	44	39.90	39.20	21	9,625	0.22%
2019/09/11	18	38.82	20	38.66	39.00	-2	9,314	-0.02%
2019/09/10	16	35.53	21	36.60	37.65	-5	9,092	-0.05%
2019/09/09	2	36.80	0	0.00	36.90	2	8,909	0.02%
2019/09/06	5	37.91	5	37.44	37.35	0	8,868	0.00%
2019/09/05	10	37.35	1	37.40	37.80	9	8,807	0.10%
2019/09/04	11	36.81	10	37.28	36.65	1	8,716	0.01%
2019/09/03	10	37.58	9	37.64	37.20	1	8,612	0.01%
2019/09/02	7	37.48	2	37.15	38.20	5	8,549	0.06%
2019/08/30	12	37.65	14	37.44	37.30	-2	8,486	-0.02%
2019/08/29	8	37.21	8	37.23	37.05	0	8,397	0.00%
2019/08/28	6	38.40	5	38.85	38.05	1	8,289	0.01%
2019/08/27	10	37.51	9	37.68	37.15	1	8,125	0.01%
2019/08/26	16	37.87	9	37.51	37.00	7	8,056	0.09%
2019/08/23	13	39.90	8	40.23	39.60	5	7,933	0.06%
2019/08/22	16	40.80	17	40.51	40.55	-1	7,845	-0.01%
2019/08/21	35	40.76	40	39.83	41.50	-5	7,702	-0.06%
2019/08/20	31	40.75	15	40.72	40.10	16	7,552	0.21%
2019/08/19	8	42.38	12	42.59	41.90	-4	7,402	-0.05%
2019/08/16	15	41.63	20	41.67	41.70	-5	7,134	-0.07%
2019/08/15	13	39.32	11	39.61	39.50	2	6,816	0.03%
2019/08/14	17	41.11	10	40.99	40.50	7	6,681	0.10%
2019/08/13	11	37.52	24	38.43	38.60	-13	6,335	-0.21%
2019/08/12	35	38.79	15	38.32	37.50	20	6,146	0.33%
2019/08/08	13	36.85	9	37.98	39.25	4	5,860	0.07%
2019/08/07	5	36.84	10	36.94	35.70	-5	5,612	-0.09%
2019/08/06	23	35.25	12	35.54	36.00	11	5,343	0.21%
2019/08/05	9	39.02	9	38.96	37.40	0	4,944	0.00%
2019/08/02	28	41.08	17.2	40.81	39.55	10.9	4,705	0.23%
2019/08/01	86	41.60	100.5	41.83	42.90	-14.5	4,364	-0.33%
2019/07/31	64	38.10	49.2	37.77	39.90	14.8	3,490	0.42%
2019/07/30	18	36.02	14.8	36.88	36.75	3.2	3,115	0.10%
2019/07/29	4	33.69	10	33.50	33.95	-6	2,843	-0.21%
2019/07/26	13	33.66	8	33.96	33.55	5	2,786	0.18%
2019/07/25	0	0.00	3	33.80	32.80	-3	2,671	-0.11%
2019/07/24	5	34.44	3	34.08	34.20	2	2,579	0.08%
2019/07/23	9	33.86	8	33.82	33.95	1	2,509	0.04%
2019/07/22	17	33.19	18	33.88	33.55	-1	2,412	-0.04%
2019/07/19	12.3	31.27	14	31.75	32.80	-1.7	2,226	-0.08%
2019/07/18	1.1	30.71	17	32.82	30.30	-15.9	2,079	-0.77%
2019/07/17	2	29.55	2	29.93	30.00	0	1,856	0.00%
2019/07/16	11	27.08	10	26.97	27.30	1	1,670	0.06%
2019/07/15	11	25.67	23	26.39	26.40	-12	1,554	-0.77%
2019/07/12	17	25.56	0	0.00	25.20	17	1,419	1.20%
2019/07/11	1	25.40	0	0.00	25.40	1	1,318	0.08%
2019/07/10	46	25.35	45	25.42	25.40	1	1,228	0.08%
2019/07/09	80	26.59	61	25.45	26.50	19	1,049	1.81%
2019/07/08	49	25.40	65.5	24.55	25.80	-16.5	890	-1.85%
2019/07/05	65	23.26	95	23.63	24.50	-30	770	-3.89%
2019/07/04	34	23.24	4	23.19	23.25	30	667	4.50%
2019/07/03	11	22.90	17	22.82	22.80	-6	561	-1.07%
2019/07/02	0	0.00	10.9	20.87	21.95	-10.9	440	-2.48%
2019/04/08	2	18.90	0	0.00	18.90	2	243	0.82%
2019/03/25	0	0.00	0.5	18.65	18.70	-0.5	163	-0.33%
2019/03/18	0	0.00	4	18.50	18.50	-4	128	-3.10%
2019/02/25	0	0.00	12	18.00	18.05	-12	140	-8.55%
2019/02/19	0.4	17.65	0	0.00	17.75	0.4	198	0.19%
2018/12/12	0	0.00	1	17.90	17.85	-1	344	-0.29%
2018/12/03	0.7	17.90	0	0.00	17.95	0.7	406	0.17%
2018/11/13	0	0.00	15	16.95	17.00	-15	414	-3.62%
2018/11/08	10	17.40	2	17.10	16.95	8	428	1.87%
2018/10/17	0	0.00	1	15.15	15.30	-1	604	-0.17%
2018/09/28	2	16.00	0	0.00	16.10	2	808	0.25%
2018/09/25	0	0.00	1	16.15	16.10	-1	877	-0.11%
2018/09/12	0	0.00	1	15.85	15.85	-1	884	-0.11%
2018/09/05	1	15.90	0	0.00	15.85	1	1,033	0.10%
2018/08/30	2	16.40	0	0.00	16.55	2	1,015	0.20%
2018/08/28	2	16.60	0	0.00	16.65	2	1,039	0.19%
2018/08/27	0	0.00	4	16.80	16.85	-4	1,043	-0.38%
2018/08/23	0	0.00	0.1	17.00	17.10	-0.1	1,037	-0.01%
2018/08/16	6	17.10	0	0.00	16.85	6	1,029	0.58%
2018/08/15	2	17.60	1	17.80	17.50	1	1,002	0.10%
2018/08/13	2	18.00	1	17.90	17.85	1	976	0.10%
2018/08/09	0	0.00	1	19.20	19.20	-1	937	-0.11%
2018/08/07	0	0.00	1	19.10	19.30	-1	926	-0.11%
2018/08/06	0	0.00	10	18.95	19.10	-10	920	-1.09%
2018/08/03	6	18.53	5	18.70	18.75	1	909	0.11%
2018/08/01	10	18.75	10	18.96	18.60	0	881	0.00%
2018/07/27	2	18.80	18	19.19	19.20	-16	840	-1.90%
2018/07/26	2	18.90	0	0.00	18.80	2	816	0.24%
2018/07/19	0	0.00	0.1	18.45	18.55	-0.1	763	-0.01%
2018/07/16	0	0.00	3	18.10	17.95	-3	695	-0.43%
2018/07/13	0	0.00	3	17.50	17.50	-3	650	-0.46%
2018/07/12	1	17.00	2	17.15	17.10	-1	631	-0.16%
2018/07/11	5	16.96	0	0.00	16.80	5	617	0.81%
2018/07/10	3	17.30	2	17.50	17.30	1	606	0.16%
2018/06/22	0	0.00	0.1	16.40	16.40	-0.1	492	-0.03%
2018/06/21	0	0.00	1	16.70	16.70	-1	494	-0.20%
2018/05/04	1	15.40	0	0.00	15.45	1	383	0.26%
2018/02/05	0	0.00	1	16.95	16.95	-1	318	-0.31%
2018/02/01	3	17.30	0	0.00	17.30	3	327	0.92%
2018/01/29	3.3	17.35	0	0.00	17.40	3.3	340	0.97%
2018/01/25	0	0.00	10	17.85	17.35	-10	335	-2.98%
2018/01/23	10	18.00	0	0.00	18.05	10	318	3.14%