東森 (2614)-高橋-龍潭券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.75
漲跌
▲0.10
漲幅
+0.51%
成交量
379張
產業
上市其他類股▼0.52%
480人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東森 (2614)籌碼相關－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/04/22	0	0.00	15	19.35	19.35	-15	751	-2.00%
2024/04/18	1	19.25	1	19.55	19.55	0	732	0.00%
2024/04/09	0	0.00	1	19.70	19.70	-1	720	-0.14%
2024/04/01	1	20.50	0	0.00	20.40	1	714	0.14%
2024/03/27	0	0.00	3	20.00	20.05	-3	683	-0.44%
2024/03/26	0	0.00	1	20.15	20.00	-1	679	-0.15%
2024/03/14	0	19.75	0	0.00	20.00	0	672	0.00%
2024/03/08	1	19.75	0	0.00	20.00	1	719	0.14%
2024/03/07	0	0.00	1	20.15	20.15	-1	829	-0.12%
2024/03/06	1	19.95	0	0.00	20.05	1	830	0.12%
2024/02/27	0	0.00	1	20.25	20.25	-1	827	-0.12%
2024/02/26	0.2	20.90	0	0.00	20.75	0.2	852	0.02%
2024/02/20	3	21.20	0	0.00	21.30	3	942	0.32%
2024/02/15	3.1	20.45	0	0.00	20.35	3.1	933	0.33%
2024/02/05	0	0.00	6	20.58	20.75	-6	931	-0.64%
2024/01/31	0	0.00	5	21.00	20.90	-5	937	-0.53%
2024/01/24	0	0.00	5.7	21.35	21.25	-5.7	950	-0.60%
2024/01/19	7.3	20.65	0	0.00	20.75	7.3	960	0.76%
2024/01/17	1	21.20	0	0.00	20.85	1	960	0.10%
2024/01/16	5	21.30	0	0.00	21.30	5	951	0.53%
2024/01/15	0	0.00	1	21.70	21.65	-1	941	-0.11%
2024/01/08	4	22.55	0	0.00	22.50	4	925	0.43%
2023/12/22	1	22.50	0	0.00	22.55	1	973	0.10%
2023/12/14	0	0.00	0	22.85	22.45	0	1,031	0.00%
2023/12/13	1	22.55	0	0.00	22.55	1	1,033	0.10%
2023/12/12	1	22.65	0	0.00	22.60	1	1,038	0.10%
2023/12/11	0	0.00	1	22.95	22.95	-1	1,037	-0.10%
2023/12/08	1	23.15	0	0.00	23.05	1	1,040	0.10%
2023/12/07	6	23.31	0	0.00	23.15	6	1,044	0.57%
2023/12/06	10	23.30	0	0.00	23.10	10	1,071	0.93%
2023/12/04	5	24.53	14	24.22	24.20	-9	1,480	-0.61%
2023/11/30	10	23.20	0	0.00	23.25	10	1,423	0.70%
2023/11/27	5	23.45	3	23.65	23.45	2	1,459	0.14%
2023/11/24	3	23.70	5	23.55	23.55	-2	1,456	-0.14%
2023/11/22	1	24.05	0	0.00	24.15	1	1,476	0.07%
2023/11/21	5	22.40	0	0.00	22.40	5	1,413	0.35%
2023/11/20	2	22.40	0	0.00	22.40	2	1,427	0.14%
2023/11/16	0	0.00	2	22.28	22.30	-2	1,498	-0.13%
2023/11/15	1	22.30	0	0.00	22.20	1	1,532	0.07%
2023/11/14	1.4	22.04	4	22.10	22.00	-2.6	1,550	-0.17%
2023/11/10	2	22.15	0	0.00	22.15	2	1,603	0.12%
2023/11/08	1	22.20	0	0.00	22.60	1	1,634	0.06%
2023/11/07	0	0.00	4	22.30	22.30	-4	1,631	-0.25%
2023/11/06	4	22.75	15	22.55	22.50	-11	1,643	-0.67%
2023/11/03	0	0.00	2	22.43	22.40	-2	1,645	-0.12%
2023/10/25	15	21.93	0	0.00	21.75	15	1,717	0.87%
2023/10/23	1	21.10	0	0.00	21.10	1	1,754	0.06%
2023/10/20	2	21.00	0	0.00	21.00	2	1,805	0.11%
2023/10/18	0	0.00	0.5	21.70	21.40	-0.5	1,892	-0.03%
2023/10/13	8	22.30	0	0.00	22.20	8	1,923	0.42%
2023/10/11	0	0.00	3	22.58	22.40	-3	2,015	-0.15%
2023/10/06	0	0.00	5	23.15	23.05	-5	2,026	-0.25%
2023/10/04	1	23.20	0	0.00	23.20	1	2,046	0.05%
2023/10/03	7	23.44	0	0.00	23.75	7	2,052	0.34%
2023/10/02	0	0.00	0.3	22.45	22.70	-0.3	2,033	-0.01%
2023/09/27	0	0.00	4	22.35	22.40	-4	2,034	-0.20%
2023/09/26	4	23.20	0	0.00	23.10	4	2,044	0.20%
2023/09/25	0	0.00	7	22.03	22.00	-7	1,989	-0.35%
2023/09/19	1	22.60	10	22.68	22.60	-9	2,026	-0.44%
2023/09/18	5	23.01	1.9	22.82	22.95	3.1	2,050	0.15%
2023/09/15	1	22.85	0	0.00	22.80	1	2,070	0.05%
2023/09/14	0	0.00	0.1	23.15	23.20	-0.1	2,076	0.00%
2023/09/13	1	23.00	0	0.00	23.00	1	2,090	0.05%
2023/09/12	6	23.50	6	23.35	23.30	0	2,102	0.00%
2023/09/11	6.2	24.05	6.5	23.53	23.45	-0.2	2,103	-0.01%
2023/09/08	2	24.08	1.6	24.00	23.85	0.4	2,083	0.02%
2023/09/07	6	27.37	0.6	26.25	25.45	5.4	2,057	0.26%
2023/09/06	0	0.00	0.5	25.50	25.50	-0.5	1,690	-0.03%
2023/09/05	0	0.00	17.3	23.20	23.20	-17.3	1,687	-1.03%
2023/09/01	0	0.00	0.6	20.40	20.75	-0.6	1,641	-0.04%
2023/08/31	0	0.00	10	20.30	20.25	-10	1,648	-0.61%
2023/08/29	0	0.00	0.1	20.25	20.15	-0.1	1,649	0.00%
2023/08/28	6	21.55	0	0.00	21.35	6	1,626	0.37%
2023/08/16	0	0.00	1	14.90	14.90	-1	1,606	-0.06%
2023/08/14	0.1	15.70	0	0.00	15.00	0.1	1,579	0.00%
2023/08/10	1	16.40	0	0.00	16.20	1	1,523	0.07%
2023/08/09	0	0.00	17	16.97	16.80	-17	1,490	-1.14%
2023/08/07	0	0.00	5	17.00	17.25	-5	1,460	-0.34%
2023/07/27	1	17.05	0	0.00	17.10	1	1,492	0.07%
2023/07/26	0	0.00	3	17.20	17.15	-3	1,492	-0.20%
2023/07/25	0	0.00	3	16.85	17.05	-3	1,482	-0.20%
2023/07/20	0	0.00	0	17.15	17.20	0	1,490	0.00%
2023/07/19	0	0.00	1.8	17.12	17.10	-1.8	1,504	-0.12%
2023/07/18	0.1	16.90	4	17.00	16.95	-3.9	1,506	-0.26%
2023/07/14	1	16.90	18	16.85	16.90	-17	1,501	-1.13%
2023/07/12	1	18.00	4	18.05	17.85	-3	1,487	-0.20%
2023/07/11	1	18.15	0	0.00	18.15	1	1,520	0.07%
2023/07/10	0	0.00	1.7	18.21	18.20	-1.7	1,571	-0.11%
2023/07/07	1	18.20	0	0.00	18.40	1	1,632	0.06%
2023/07/06	4	18.43	0	0.00	18.45	4	1,672	0.24%
2023/07/03	9	18.24	0	0.00	18.20	9	1,618	0.56%
2023/06/14	1	18.60	0	0.00	18.50	1	1,840	0.05%
2023/06/08	1	18.30	0	0.00	18.40	1	2,291	0.04%
2023/06/06	2	18.60	0	0.00	18.55	2	2,310	0.09%
2023/06/02	1	18.65	3	18.60	18.55	-2	2,317	-0.09%
2023/06/01	1	18.80	0	0.00	18.80	1	2,300	0.04%
2023/05/31	2	18.93	0	0.00	18.90	2	2,291	0.09%
2023/05/30	3	19.10	0	0.00	19.05	3	2,280	0.13%
2023/05/26	1	18.90	0	0.00	18.90	1	2,306	0.04%
2023/05/25	3	19.15	0	0.00	19.05	3	2,311	0.13%
2023/05/24	1	19.25	0	0.00	19.20	1	2,322	0.04%
2023/05/23	1	19.35	0	0.00	19.35	1	2,339	0.04%
2023/05/19	1	19.15	0	0.00	19.10	1	2,360	0.04%
2023/04/25	0.1	19.45	0	0.00	19.15	0.1	3,297	0.00%
2023/04/20	0	0.00	2	19.40	19.50	-2	3,437	-0.06%
2023/04/18	1	19.45	1	19.60	19.25	0	3,537	0.00%
2023/04/14	0	0.00	2	19.60	19.70	-2	3,787	-0.05%
2023/04/13	1	19.20	1.8	19.16	19.20	-0.8	3,763	-0.02%
2023/04/12	2	19.20	0	0.00	19.25	2	3,751	0.05%
2023/04/11	0	0.00	0.7	18.55	18.65	-0.7	3,737	-0.02%
2023/04/10	3	18.87	1	18.80	18.70	2	3,896	0.05%
2023/03/31	1	18.80	0	0.00	18.80	1	4,134	0.02%
2023/03/28	0.1	19.00	0	0.00	19.00	0.1	4,241	0.00%
2023/03/24	0	0.00	2	19.20	19.20	-2	4,379	-0.05%
2023/03/23	1	19.45	9	19.49	19.45	-8	4,539	-0.18%
2023/03/22	12	19.41	0	0.00	19.25	12	4,685	0.26%
2023/03/21	0	0.00	11.9	19.73	19.65	-11.9	4,725	-0.25%
2023/03/20	0	0.00	2	19.45	19.55	-2	4,837	-0.04%
2023/03/17	10	19.10	9	19.25	19.30	1	5,112	0.02%
2023/03/16	5	18.78	17.1	19.32	18.70	-12.1	5,679	-0.21%
2023/03/15	26	20.14	220	19.98	19.95	-194	6,018	-3.22%	大賣/鉅額交易
2023/03/14	1	22.05	2	22.05	22.05	-1	6,030	-0.02%
2023/03/10	0.1	22.60	3	22.55	22.60	-2.9	6,065	-0.05%
2023/03/09	1.2	23.22	0	0.00	23.10	1.2	6,050	0.02%
2023/03/08	6	23.25	0	0.00	23.25	6	6,071	0.10%
2023/03/06	0	0.00	0.1	23.30	23.45	-0.1	6,075	0.00%
2023/03/01	2	22.85	0	0.00	22.85	2	6,067	0.03%
2023/02/21	2	23.53	0	0.00	23.50	2	6,063	0.03%
2023/02/17	10	23.35	0	0.00	23.30	10	6,098	0.16%
2023/02/16	1	23.35	0	0.00	23.35	1	6,134	0.02%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	222	23.40	0	0.00	23.10	222	6,265	3.54%	大買/鉅額交易
2023/02/09	4	23.85	0	0.00	23.80	4	6,282	0.06%
2023/02/08	6	24.20	1	24.40	24.10	5	6,321	0.08%
2023/02/07	1	24.30	0	0.00	24.30	1	6,453	0.02%
2023/02/06	13	24.63	3	24.50	24.50	10	6,532	0.15%
2023/02/03	3	24.40	208	24.80	24.80	-205	6,858	-2.99%	大賣/鉅額交易
2023/02/02	2	24.60	14	24.55	24.50	-12	6,836	-0.18%
2023/02/01	12	24.33	3	24.78	24.95	9	6,796	0.13%
2023/01/31	7	23.90	0	0.00	23.95	7	6,600	0.11%
2023/01/30	0	0.00	1	23.70	23.70	-1	6,563	-0.02%
2023/01/17	0	0.00	10	24.01	23.65	-10	6,542	-0.15%
2023/01/16	1	23.80	0.6	23.50	23.60	0.4	6,438	0.01%
2023/01/13	1	23.40	7.4	23.64	23.80	-6.4	6,418	-0.10%
2023/01/12	1	23.50	0	0.00	23.50	1	6,403	0.02%
2023/01/11	1	24.10	16.8	23.99	23.95	-15.8	6,362	-0.25%
2023/01/10	4	23.59	5	23.60	23.45	-1	6,266	-0.02%
2023/01/09	4	23.53	0	0.00	23.45	4	6,274	0.06%
2023/01/06	2	23.65	3	23.98	23.65	-1	6,259	-0.02%
2023/01/05	4	24.20	3.8	24.16	23.85	0.2	6,195	0.00%
2023/01/04	9	23.45	0	0.00	23.45	9	5,933	0.15%
2022/12/30	1	23.35	0.3	23.65	23.35	0.7	5,865	0.01%
2022/12/29	5	23.60	0	0.00	23.60	5	5,821	0.09%
2022/12/28	0	0.00	3	24.22	23.85	-3	5,774	-0.05%
2022/12/27	5	24.05	1	23.95	24.10	4	5,580	0.07%
2022/12/23	5	23.25	9	23.28	23.30	-4	5,395	-0.07%
2022/12/22	1	22.90	0	0.00	22.90	1	5,390	0.02%
2022/12/21	0	0.00	26	22.81	22.75	-26	5,389	-0.48%
2022/12/20	7	22.40	0	0.00	22.30	7	5,371	0.13%
2022/12/19	0	0.00	5	23.35	23.15	-5	5,344	-0.09%
2022/12/16	28	23.13	1	23.30	23.15	27	5,275	0.51%
2022/12/15	1	23.85	1	23.80	23.70	0	5,206	0.00%
2022/12/14	2	23.85	2	23.40	23.25	0	5,043	0.00%
2022/12/13	2	22.93	1	22.95	22.75	1	4,876	0.02%
2022/12/12	1	23.00	5	22.75	22.60	-4	4,806	-0.08%
2022/12/09	2	24.25	15	23.89	23.60	-13	4,684	-0.28%
2022/12/08	34	23.90	10	23.68	23.80	24	4,381	0.55%
2022/12/07	10	22.61	16	22.91	22.75	-6	3,758	-0.16%
2022/12/06	0	0.00	17	23.74	23.75	-17	3,216	-0.53%
2022/12/05	4	21.70	0	0.00	21.60	4	2,923	0.14%
2022/12/02	1	21.30	0	0.00	21.30	1	2,894	0.03%
2022/11/30	121	21.20	4	21.08	21.20	117	2,904	4.03%	大買/鉅額交易
2022/11/23	1	20.30	0	0.00	20.50	1	2,897	0.03%
2022/11/21	2	20.70	1	20.80	20.60	1	2,901	0.03%
2022/11/17	5	20.95	0	0.00	21.05	5	2,915	0.17%
2022/11/16	1	20.85	0	0.00	20.70	1	2,918	0.03%
2022/11/14	0.1	21.45	0	0.00	21.55	0.1	2,917	0.00%
2022/11/11	1	21.15	0	0.00	21.05	1	2,896	0.03%
2022/11/10	0.1	21.45	0	0.00	21.05	0.1	2,848	0.00%
2022/11/09	0.2	21.58	0	0.00	21.55	0.2	2,836	0.01%
2022/11/08	34	21.86	0	0.00	21.65	34	2,839	1.20%
2022/11/07	3	21.85	0	0.00	21.80	3	2,837	0.11%
2022/11/03	34	21.95	0	0.00	21.90	34	2,758	1.23%
2022/11/02	1.3	21.58	4	21.59	21.35	-2.7	2,563	-0.10%
2022/11/01	19.1	21.69	3	21.70	21.55	16.1	2,485	0.65%
2022/10/31	1	20.40	0.5	20.80	20.80	0.5	2,162	0.02%
2022/10/27	1	19.40	0	0.00	19.65	1	2,117	0.05%
2022/10/18	2	20.05	0	0.00	20.05	2	2,842	0.07%
2022/10/17	0.1	18.80	0	0.00	19.30	0.1	2,901	0.00%
2022/10/13	1	19.00	2	19.25	19.00	-1	2,904	-0.03%
2022/10/12	1	20.30	0	0.00	20.15	1	2,904	0.03%
2022/10/05	2	20.48	0	0.00	20.40	2	2,993	0.07%
2022/10/04	0	0.00	7	20.45	20.45	-7	3,039	-0.23%
2022/10/03	0	0.00	2	20.20	20.15	-2	3,075	-0.07%
2022/09/30	0.1	19.80	0	0.00	19.85	0.1	3,085	0.00%
2022/09/28	1	19.00	1	19.30	19.00	0	3,039	0.00%
2022/09/27	0	0.00	1	20.00	20.35	-1	3,014	-0.03%
2022/09/23	0	0.00	1.2	21.22	20.75	-1.2	3,007	-0.04%
2022/09/20	0.2	21.40	0	0.00	21.45	0.2	3,122	0.01%
2022/09/19	7.5	21.59	0	0.00	21.40	7.5	3,148	0.24%
2022/09/14	1	22.45	0	0.00	22.40	1	3,173	0.03%
2022/09/07	6.1	22.02	0	0.00	21.95	6.1	3,274	0.19%
2022/09/06	0.1	22.30	0	0.00	22.20	0.1	3,302	0.00%
2022/09/05	0	0.00	4	23.15	22.90	-4	3,282	-0.12%
2022/08/31	1	24.35	0	0.00	24.45	1	3,303	0.03%
2022/08/30	0.7	24.10	0	0.00	24.05	0.7	3,312	0.02%
2022/08/29	2	24.20	0	0.00	24.00	2	3,321	0.06%
2022/08/24	2	25.00	0	0.00	25.00	2	3,323	0.06%
2022/08/22	2.5	27.09	0	0.00	26.60	2.5	3,317	0.08%
2022/08/10	2	24.35	1	24.35	24.30	1	3,285	0.03%
2022/08/09	17	24.60	0	0.00	24.30	17	3,285	0.52%
2022/08/08	0	0.00	2	23.70	23.90	-2	3,299	-0.06%
2022/08/04	1	23.75	0	0.00	23.75	1	3,394	0.03%
2022/08/03	3	24.75	1	24.30	24.10	2	3,404	0.06%
2022/08/02	2	24.90	0	0.00	24.75	2	3,406	0.06%
2022/08/01	2	26.35	0	0.00	26.00	2	3,443	0.06%
2022/07/28	0	0.00	10	26.30	26.30	-10	3,454	-0.29%
2022/07/27	0	0.00	4.2	26.75	26.80	-4.2	3,449	-0.12%
2022/07/26	14	26.95	0	0.00	26.60	14	3,437	0.41%
2022/07/25	6	26.70	15	26.80	26.55	-9	3,401	-0.26%
2022/07/22	4	27.15	0	0.00	27.30	4	3,404	0.12%
2022/07/21	13	26.96	5	27.35	27.65	8	3,396	0.24%
2022/07/20	3	25.17	13	25.90	25.90	-10	3,027	-0.33%
2022/07/19	0	0.00	5	23.55	23.55	-5	3,248	-0.15%
2022/07/18	0	0.00	1	23.40	23.40	-1	3,757	-0.03%
2022/07/15	6	22.93	0	0.00	22.90	6	3,815	0.16%
2022/07/13	0	0.00	5	22.75	23.00	-5	3,881	-0.13%
2022/07/12	1	21.90	0	0.00	21.35	1	3,865	0.03%
2022/07/07	2	22.05	0	0.00	22.20	2	3,964	0.05%
2022/07/05	0	0.00	5	21.70	22.00	-5	3,983	-0.13%
2022/07/01	3	21.50	4	21.34	20.80	-1	3,993	-0.03%
2022/06/30	0	0.00	1	22.10	21.75	-1	3,988	-0.03%
2022/06/27	0	0.00	1	24.20	24.10	-1	4,018	-0.02%
2022/06/23	2	23.40	1	23.65	23.30	1	4,228	0.02%
2022/06/21	1	24.05	0	0.00	24.30	1	4,275	0.02%
2022/06/20	2	23.45	1	24.95	22.85	1	4,255	0.02%
2022/06/17	1	25.00	0	0.00	24.60	1	4,223	0.02%
2022/06/16	4	26.41	1	25.80	25.50	3	4,218	0.07%
2022/06/14	1	26.60	0	0.00	26.55	1	4,292	0.02%
2022/06/10	0	0.00	1	27.70	28.00	-1	4,380	-0.02%
2022/06/09	1	28.20	1	28.00	28.15	0	4,387	0.00%
2022/06/08	5	27.86	3	28.00	27.95	2	4,403	0.05%
2022/06/07	1	27.45	1	27.80	27.80	0	4,452	0.00%
2022/06/06	2	27.35	1	27.15	27.15	1	4,502	0.02%
2022/06/01	1	27.20	5	27.20	27.20	-4	4,728	-0.08%
2022/05/31	1	26.55	2	26.85	27.00	-1	4,768	-0.02%
2022/05/30	2	26.65	2	26.70	26.80	0	4,798	0.00%
2022/05/27	14	26.43	0	0.00	26.20	14	4,815	0.29%
2022/05/24	2	26.25	0	0.00	25.55	2	5,104	0.04%
2022/05/23	0	0.00	1	26.15	26.05	-1	5,151	-0.02%
2022/05/19	2	25.23	0	0.00	25.50	2	5,302	0.04%
2022/05/18	0	0.00	3	26.20	26.20	-3	5,378	-0.06%
2022/05/17	2	25.50	0	0.00	25.50	2	5,486	0.04%
2022/05/12	1	24.90	0	0.00	24.40	1	5,831	0.02%
2022/05/11	1	25.50	12	25.50	25.40	-11	5,841	-0.19%
2022/05/10	1	26.00	0	0.00	26.20	1	5,910	0.02%
2022/05/09	2	26.55	2	26.90	26.00	0	6,015	0.00%
2022/05/06	1	27.90	0	0.00	27.95	1	6,064	0.02%
2022/05/04	2.3	28.61	0	0.00	28.60	2.3	6,439	0.03%
2022/04/29	2.1	28.98	1	29.05	29.05	1.1	7,028	0.01%
2022/04/28	2	29.18	1	29.00	29.20	1	7,420	0.01%
2022/04/27	4	29.05	0	0.00	29.05	4	7,741	0.05%
2022/04/26	1	30.70	1	30.50	30.05	0	7,970	0.00%
2022/04/25	0	0.00	2	32.58	30.45	-2	8,332	-0.02%
2022/04/22	8	31.92	12	32.48	33.25	-4	8,551	-0.05%
2022/04/21	0	0.00	2	30.20	30.30	-2	9,070	-0.02%
2022/04/19	1	28.80	0	0.00	28.50	1	12,065	0.01%
2022/04/14	1	30.20	0	0.00	30.10	1	17,782	0.01%
2022/04/13	0	0.00	1	30.60	30.50	-1	18,366	-0.01%
2022/04/12	1	30.25	5	30.40	30.30	-4	18,807	-0.02%
2022/04/11	2	30.68	0	0.00	30.70	2	20,999	0.01%
2022/04/07	2	30.98	9	31.10	30.80	-7	21,324	-0.03%
2022/04/06	0	0.00	5	31.30	31.05	-5	21,496	-0.02%
2022/04/01	0	0.00	1	31.60	31.20	-1	21,531	0.00%
2022/03/31	1.1	31.30	0	0.00	31.20	1.1	21,535	0.00%
2022/03/30	0	0.00	2	31.35	31.45	-2	21,657	-0.01%
2022/03/29	13	31.49	1	31.40	31.35	12	21,671	0.06%
2022/03/28	2	32.28	5	32.16	31.75	-3	21,662	-0.01%
2022/03/25	2	31.38	0	0.00	31.25	2	21,540	0.01%
2022/03/24	0	0.00	1	31.90	31.90	-1	21,582	0.00%
2022/03/22	0	0.00	2	32.18	32.10	-2	21,602	-0.01%
2022/03/17	0	0.00	1	31.10	31.10	-1	21,664	0.00%
2022/03/16	1	30.50	1	30.30	30.45	0	21,681	0.00%
2022/03/15	2	30.60	0	0.00	30.55	2	21,879	0.01%
2022/03/14	0	0.00	3	31.65	31.75	-3	21,882	-0.01%
2022/03/10	2	31.90	0	0.00	32.10	2	21,950	0.01%
2022/03/08	2	30.65	8	30.37	30.20	-6	21,902	-0.03%
2022/03/07	14	31.48	0	0.00	31.45	14	21,816	0.06%
2022/03/04	6	32.75	0	0.00	32.80	6	21,838	0.03%
2022/03/03	10	33.38	0	0.00	33.30	10	22,078	0.05%
2022/03/02	2	33.13	5	33.33	33.30	-3	22,143	-0.01%
2022/03/01	5	32.93	1	33.40	33.50	4	22,186	0.02%
2022/02/24	6	33.04	2	32.95	32.40	4	22,154	0.02%
2022/02/23	1	33.50	5	33.85	33.95	-4	22,106	-0.02%
2022/02/22	2	33.60	19	33.32	33.35	-17	22,202	-0.08%
2022/02/21	3	34.68	2	34.45	34.45	1	22,198	0.00%
2022/02/18	1	33.90	4	33.75	34.90	-3	22,257	-0.01%
2022/02/17	5	35.50	0	0.00	34.30	5	22,317	0.02%
2022/02/16	0	0.00	2	34.75	34.65	-2	22,315	-0.01%
2022/02/15	1.1	33.85	2	34.03	33.90	-1	22,348	0.00%
2022/02/14	3	33.47	2	33.40	33.30	1	22,570	0.00%
2022/02/11	20	35.19	5	34.76	34.60	15	22,831	0.07%
2022/02/10	1	35.00	20	35.17	34.95	-19	23,054	-0.08%
2022/02/09	3	35.43	2	35.55	35.60	1	23,327	0.00%
2022/02/08	3	34.12	7	34.27	34.85	-4	24,113	-0.02%
2022/02/07	2	32.95	6	33.35	34.05	-4	25,027	-0.02%
2022/01/26	14	33.44	5	33.31	33.45	9	26,409	0.03%
2022/01/25	7	34.59	4	35.58	34.00	3	26,933	0.01%
2022/01/24	3.1	36.25	1	36.60	36.20	2.1	26,939	0.01%
2022/01/21	36	36.85	42	36.46	36.15	-6	26,917	-0.02%
2022/01/20	31.6	35.96	12	36.13	36.10	19.6	26,579	0.07%
2022/01/19	5	37.07	3	37.65	36.85	2	26,321	0.01%
2022/01/18	12	37.94	1	38.00	37.75	11	26,220	0.04%
2022/01/17	27	39.35	14.8	38.75	38.05	12.3	26,227	0.05%
2022/01/14	12	39.60	34	39.58	39.00	-22	25,736	-0.09%
2022/01/13	43	41.67	25	41.36	41.70	18	24,921	0.07%
2022/01/12	51	40.79	49.2	41.15	41.75	1.8	23,659	0.01%
2022/01/11	109	41.01	118	41.22	39.50	-9	21,933	-0.04%	大買/大賣/
2022/01/10	37	39.96	71	40.47	41.35	-34	19,103	-0.18%
2022/01/07	19	37.66	37	37.58	37.60	-18	17,227	-0.10%
2022/01/06	6	37.16	11	37.06	36.40	-5	16,428	-0.03%
2022/01/05	30	37.16	3	36.90	36.80	27	15,923	0.17%
2022/01/04	54.5	37.55	36	38.00	38.10	18.5	15,523	0.12%
2022/01/03	0	0.00	38	36.35	36.35	-38	13,411	-0.28%
2021/12/29	2	33.35	3	33.27	33.90	-1	13,430	-0.01%
2021/12/28	0	0.00	6	33.14	32.75	-6	13,471	-0.04%
2021/12/27	1	32.60	0.7	32.50	32.50	0.3	13,611	0.00%
2021/12/24	5	32.83	6.7	32.90	32.85	-1.7	13,761	-0.01%
2021/12/23	0	0.00	1	33.00	32.80	-1	13,781	-0.01%
2021/12/22	1	32.50	2	32.75	32.55	-1	13,915	-0.01%
2021/12/21	3	32.37	1	32.50	32.55	2	14,016	0.01%
2021/12/20	10	32.40	5	32.77	32.95	5	14,101	0.04%
2021/12/17	3	32.30	0	0.00	31.95	3	14,123	0.02%
2021/12/14	6	32.09	1	32.20	31.60	5	14,834	0.03%
2021/12/10	5	33.18	2	33.58	33.00	3	15,260	0.02%
2021/12/09	6	33.31	5	33.64	33.10	1	16,279	0.01%
2021/12/08	1	32.95	1	32.75	32.65	0	16,201	0.00%
2021/12/07	0.1	32.80	0	0.00	32.95	0.1	16,271	0.00%
2021/12/06	4	32.66	3	33.00	32.30	1	16,354	0.01%
2021/12/03	1	32.75	2	32.75	32.60	-1	16,454	-0.01%
2021/12/02	5	32.60	120.2	32.61	32.40	-115.2	16,776	-0.69%	大賣/鉅額交易
2021/12/01	0	0.00	2	33.35	33.05	-2	17,888	-0.01%
2021/11/30	6	33.13	1.9	33.15	33.15	4.1	18,320	0.02%
2021/11/29	5	33.59	8	33.56	33.45	-3	18,520	-0.02%
2021/11/26	2	32.38	6	32.62	32.10	-4	18,889	-0.02%
2021/11/25	1	33.95	2	33.70	33.25	-1	19,243	0.00%
2021/11/24	2	33.28	1	33.25	33.45	1	19,749	0.01%
2021/11/23	1	33.20	2	32.93	32.70	-1	20,818	0.00%
2021/11/22	0	0.00	3	32.92	33.45	-3	21,578	-0.01%
2021/11/19	2	33.33	11	32.77	32.90	-9	22,224	-0.04%
2021/11/18	5.1	34.13	2	33.75	33.70	3.1	22,495	0.01%
2021/11/17	4	33.98	3	33.87	33.75	1	22,671	0.00%
2021/11/16	9	34.80	9.9	34.47	34.20	-0.9	23,522	0.00%
2021/11/15	2.1	34.24	1	34.10	34.00	1.1	23,746	0.00%
2021/11/12	6	34.38	2	34.53	34.20	4	24,047	0.02%
2021/11/11	7	35.41	9	35.86	34.85	-2	25,717	-0.01%
2021/11/10	10	35.55	6	36.03	35.65	4	26,369	0.02%
2021/11/09	17	34.99	15	34.92	35.05	2	26,734	0.01%
2021/11/08	16	34.80	11	35.04	34.40	5	27,686	0.02%
2021/11/05	40	35.73	7	36.09	35.65	33	28,732	0.11%
2021/11/04	102	37.60	1	37.90	37.20	101	28,543	0.35%	大買/鉅額交易
2021/11/03	163	37.77	226.8	38.81	38.95	-63.8	28,244	-0.23%	大買/大賣/
2021/11/02	2	33.90	23	34.84	35.45	-21	27,566	-0.08%
2021/11/01	16	31.55	3	32.07	32.25	13	27,002	0.05%
2021/10/29	2	31.75	5.9	31.65	31.75	-3.9	26,857	-0.01%
2021/10/28	0	0.00	1	30.30	30.05	-1	26,646	0.00%
2021/10/27	3	30.05	0	0.00	30.10	3	26,712	0.01%
2021/10/26	13.6	31.08	0	0.00	30.35	13.6	26,767	0.05%
2021/10/25	14	32.08	18	32.88	31.60	-4	26,884	-0.01%
2021/10/22	2	30.30	0	0.00	30.30	2	27,150	0.01%
2021/10/21	3	31.57	0	0.00	31.00	3	27,141	0.01%
2021/10/20	0	0.00	0	31.15	31.25	0	26,986	0.00%
2021/10/19	1	31.55	0	0.00	31.30	1	27,047	0.00%
2021/10/18	2	30.75	0	0.00	30.55	2	30,211	0.01%
2021/10/15	2	30.45	0	0.00	30.45	2	31,144	0.01%
2021/10/14	4	30.21	8	30.93	30.90	-4	32,896	-0.01%
2021/10/13	1	29.80	1	30.60	30.10	0	34,822	0.00%
2021/10/12	6.4	30.27	0.1	29.85	29.95	6.4	36,209	0.02%
2021/10/08	4	31.38	0	0.00	31.20	4	37,209	0.01%
2021/10/07	3	31.47	17.6	32.01	32.25	-14.6	37,286	-0.04%
2021/10/06	6	30.99	2	31.45	30.85	4	37,253	0.01%
2021/10/05	2	30.00	10	31.46	32.20	-8	37,234	-0.02%
2021/10/04	1	31.25	3	31.85	30.50	-2	37,099	-0.01%
2021/10/01	3	32.48	3	32.65	31.55	0	37,100	0.00%
2021/09/30	5	32.39	0	0.00	33.00	5	37,121	0.01%
2021/09/29	111.1	32.04	12	32.97	32.00	99.1	37,187	0.27%	大買/
2021/09/28	6.1	33.91	4	33.49	33.20	2.1	37,300	0.01%
2021/09/27	17.2	34.77	1	34.95	34.25	16.2	37,331	0.04%
2021/09/24	0	0.00	1.8	35.63	35.30	-1.8	37,594	0.00%
2021/09/23	4	35.29	5	36.12	35.05	-1	37,928	0.00%
2021/09/22	13	35.71	9	36.70	35.00	4	38,245	0.01%
2021/09/17	9.1	38.84	3	38.97	37.90	6.1	38,853	0.02%
2021/09/16	1.3	38.11	5	38.34	37.75	-3.8	40,224	-0.01%
2021/09/15	4	37.88	4	37.63	39.10	0	41,259	0.00%
2021/09/14	28.9	39.59	14	39.81	39.00	14.9	42,989	0.03%
2021/09/13	5.2	38.25	6.9	38.15	38.25	-1.7	45,841	0.00%
2021/09/01	3	33.80	1	33.70	33.55	2	46,673	0.00%
2021/08/31	5	34.19	1	33.90	34.00	4	48,248	0.01%
2021/08/30	4	34.85	3	34.60	34.60	1	48,920	0.00%
2021/08/27	10	35.54	3	35.97	35.35	7	48,839	0.01%
2021/08/26	24	37.40	15	37.31	35.70	9	48,728	0.02%
2021/08/25	3	34.88	4.4	35.49	36.75	-1.4	48,063	0.00%
2021/08/24	2	33.58	7	33.94	33.45	-5	47,627	-0.01%
2021/08/23	7	35.41	5	34.90	34.70	2	47,357	0.00%
2021/08/20	7	34.05	13	33.94	33.30	-6	46,789	-0.01%
2021/08/19	3	34.93	8	35.44	33.80	-5	46,582	-0.01%
2021/08/18	8	35.03	9	35.11	35.50	-1	46,071	0.00%
2021/08/17	4	36.19	24	35.63	36.35	-20	45,109	-0.04%
2021/08/16	26	37.01	30.1	37.11	36.35	-4.1	44,681	-0.01%
2021/08/13	4	40.44	9	40.51	40.35	-5	44,324	-0.01%
2021/08/12	1	40.40	2	39.98	39.85	-1	44,104	0.00%
2021/08/11	17	40.48	5	40.28	39.55	12	44,273	0.03%
2021/08/10	5	39.58	3	39.67	39.20	2	43,892	0.00%
2021/08/09	8	39.60	4	39.70	40.00	4	44,640	0.01%
2021/08/06	36	40.82	22	41.48	39.60	14	44,665	0.03%
2021/08/05	20	40.17	10	40.38	38.85	10	43,001	0.02%
2021/08/04	8	40.94	4.1	42.11	40.80	4	42,131	0.01%
2021/08/03	34	41.86	23	41.74	41.45	11	41,446	0.03%
2021/08/02	26	43.61	5.1	42.44	41.70	20.9	40,208	0.05%
2021/07/30	8	44.76	32.2	42.45	46.30	-24.2	38,809	-0.06%
2021/07/29	14	42.30	9.1	42.75	42.10	4.9	38,098	0.01%
2021/07/28	39	47.49	0	46.80	46.75	39	37,348	0.10%
2021/07/27	0	0.00	1	55.40	51.90	-1	36,581	0.00%
2021/07/26	0	0.00	3	56.30	55.60	-3	36,423	-0.01%
2021/07/22	0	0.00	6	53.85	54.60	-6	36,343	-0.02%
2021/07/20	7	52.56	3	51.70	52.50	4	36,069	0.01%
2021/07/19	0	0.00	42	47.60	55.60	-42	35,776	-0.12%
2021/07/16	0	0.00	0.2	50.60	50.60	-0.2	35,168	0.00%
2021/07/15	0	0.00	1	56.20	56.20	-1	35,181	0.00%
2021/07/13	65.2	68.92	99.9	68.13	69.30	-34.7	35,420	-0.10%
2021/07/12	21	64.17	38	64.35	64.90	-17	32,331	-0.05%
2021/07/09	44.2	58.14	39	57.56	59.00	5.2	31,420	0.02%
2021/07/08	39.5	55.33	21	55.55	54.60	18.5	29,681	0.06%
2021/07/07	37	52.78	16	52.96	53.70	21	27,785	0.08%
2021/07/06	13	48.66	9	49.07	48.90	4	26,503	0.02%
2021/07/05	5	42.10	1	42.10	45.00	4	25,605	0.02%
2021/07/01	0	0.00	1	45.50	45.70	-1	25,329	0.00%
2021/06/30	2	42.00	5	40.60	43.00	-3	25,167	-0.01%
2021/06/29	0	0.00	1	39.55	40.00	-1	25,042	0.00%
2021/06/28	0	0.00	1	42.05	41.95	-1	24,837	0.00%
2021/06/25	4	38.70	2	38.18	38.25	2	24,650	0.01%
2021/06/24	0	0.00	13	33.77	35.85	-13	24,456	-0.05%
2021/06/23	0	0.00	2	34.00	34.00	-2	24,267	-0.01%
2021/06/22	2	37.00	27	36.15	37.75	-25	24,098	-0.10%
2021/06/21	40	33.75	6	34.55	34.55	34	23,693	0.14%
2021/06/18	18	30.08	18	30.97	31.45	0	23,252	0.00%
2021/06/17	44	28.44	12	28.91	28.60	32	22,777	0.14%
2021/06/16	27	27.81	26	28.15	28.50	1	21,933	0.00%
2021/06/15	2	25.20	12	24.96	25.95	-10	20,148	-0.05%
2021/06/11	31	23.57	44.3	23.62	23.60	-13.3	19,019	-0.07%
2021/06/10	82.2	23.41	43	23.29	23.35	39.2	16,917	0.23%
2021/06/09	5	21.55	19	21.61	22.15	-14	12,985	-0.11%
2021/06/08	85	19.72	77.2	19.78	20.15	7.8	11,996	0.07%
2021/06/07	0	0.00	16.3	18.42	19.15	-16.3	10,330	-0.16%
2021/06/04	5	17.49	5	17.75	17.45	0	9,515	0.00%
2021/06/03	22	17.94	0	0.00	17.85	22	9,430	0.23%
2021/06/02	27	18.02	10	18.00	18.05	17	9,178	0.19%
2021/06/01	0	0.00	2	17.20	17.20	-2	8,649	-0.02%
2021/05/27	10	18.05	10	17.60	17.60	0	8,428	0.00%
2021/05/25	7	17.37	7	17.34	17.40	0	8,126	0.00%
2021/05/24	2	18.28	10	18.05	17.55	-8	7,969	-0.10%
2021/05/21	1	17.40	6	17.40	17.40	-5	7,593	-0.07%
2021/05/20	5	17.30	0	0.00	17.10	5	7,224	0.07%
2021/05/19	5	17.15	5	17.35	17.20	0	7,018	0.00%
2021/05/18	6	17.33	15	17.60	17.60	-9	6,581	-0.14%
2021/05/17	21	17.85	7	17.94	18.40	14	5,996	0.23%
2021/05/14	1	16.75	0	0.00	16.75	1	4,869	0.02%
2021/05/07	5	16.40	0	0.00	16.40	5	3,999	0.13%
2021/05/06	0	0.00	10	16.55	16.35	-10	3,980	-0.25%
2021/05/05	10	16.60	10	16.55	16.45	0	3,947	0.00%
2021/05/04	12	17.11	1	16.50	16.45	11	3,955	0.28%
2021/04/28	10	17.40	0	0.00	17.65	10	3,837	0.26%
2021/04/26	0	0.00	4	17.35	17.30	-4	3,740	-0.11%
2021/04/23	10	17.40	0	0.00	17.30	10	3,727	0.27%
2021/04/22	10	17.95	0	0.00	17.45	10	3,717	0.27%
2021/04/21	20	17.65	0	0.00	17.90	20	3,632	0.55%
2021/04/20	2	18.00	4	18.05	18.00	-2	3,559	-0.06%
2021/04/15	0	0.00	1	17.80	17.90	-1	3,041	-0.03%
2021/04/12	10	17.55	4.6	17.84	18.20	5.4	2,702	0.20%
2021/04/09	1.2	17.49	10	17.45	17.35	-8.8	2,500	-0.35%
2021/03/26	0	0.00	1	17.30	17.25	-1	2,409	-0.04%
2021/03/24	0	0.00	0.9	17.04	17.15	-0.9	2,471	-0.03%
2021/03/23	1	17.05	0	0.00	17.05	1	2,468	0.04%
2021/03/17	0	0.00	0	17.20	17.20	0	2,571	0.00%
2021/03/15	1	17.10	2	17.10	17.10	-1	2,509	-0.04%
2021/03/11	0	0.00	3	17.08	17.15	-3	2,550	-0.12%
2021/03/10	0	0.00	10	16.90	16.95	-10	2,519	-0.40%
2021/03/09	0	0.00	20	16.88	16.90	-20	2,533	-0.79%
2021/03/03	0	0.00	0.1	16.80	16.85	-0.1	2,615	0.00%
2021/03/02	0	0.00	2.1	16.85	16.75	-2.1	2,625	-0.08%
2021/02/23	1	16.90	0	0.00	16.95	1	2,745	0.04%
2021/02/18	0	0.00	12	16.58	16.60	-12	2,781	-0.43%
2021/02/05	0	0.00	30	16.33	16.40	-30	2,802	-1.07%
2021/02/04	0	0.00	2	16.20	16.30	-2	2,832	-0.07%
2021/01/25	1	16.60	1	16.25	16.55	0	4,162	0.00%
2021/01/22	1	16.15	0	0.00	16.10	1	4,163	0.02%
2021/01/15	0	0.00	6	16.63	16.55	-6	4,188	-0.14%
2021/01/14	0	0.00	0.7	16.80	16.85	-0.7	4,248	-0.02%
2021/01/12	2	16.70	0	0.00	16.65	2	4,221	0.05%
2020/12/31	0	0.00	5	17.45	17.45	-5	4,758	-0.11%
2020/12/25	0	0.00	1	17.50	17.50	-1	4,625	-0.02%
2020/12/24	0	0.00	5	17.36	17.45	-5	4,591	-0.11%
2020/12/21	1	17.45	2	17.38	17.40	-1	4,620	-0.02%
2020/12/18	0	0.00	20	17.28	17.05	-20	4,562	-0.44%
2020/12/17	0	0.00	0.1	16.90	17.00	-0.1	4,528	0.00%
2020/12/15	2	16.85	0	0.00	16.85	2	4,741	0.04%
2020/12/10	0	0.00	10	17.00	16.85	-10	4,697	-0.21%
2020/12/08	0	0.00	0.6	17.05	17.15	-0.6	4,740	-0.01%
2020/11/25	9	16.81	0	0.00	16.80	9	4,990	0.18%
2020/11/16	0	0.00	6	17.45	17.35	-6	5,409	-0.11%
2020/11/13	4	17.38	0	0.00	17.45	4	5,442	0.07%
2020/11/11	6	17.35	0	0.00	17.35	6	5,426	0.11%
2020/11/10	10	17.80	0	0.00	17.70	10	5,350	0.19%
2020/11/09	0	0.00	2	18.08	18.20	-2	5,196	-0.04%
2020/11/06	0	0.00	4	17.78	17.45	-4	4,885	-0.08%
2020/11/05	0	0.00	6	17.66	17.85	-6	4,739	-0.13%
2020/11/04	1	17.10	0	0.00	17.10	1	4,665	0.02%
2020/11/02	5	17.35	0	0.00	17.20	5	4,600	0.11%
2020/10/30	5	16.95	5	16.75	16.70	0	4,303	0.00%
2020/10/16	0	0.00	5	16.80	16.45	-5	4,255	-0.12%
2020/10/15	5	16.85	9	17.09	17.10	-4	4,084	-0.10%
2020/10/14	0	0.00	31	16.10	16.05	-31	3,773	-0.82%
2020/10/13	0	0.00	2	15.95	15.85	-2	3,839	-0.05%
2020/10/12	4	15.53	0	0.00	15.55	4	3,905	0.10%
2020/10/08	31	15.65	0	0.00	15.75	31	4,013	0.77%
2020/10/07	1	15.75	0	0.00	15.80	1	4,115	0.02%
2020/10/06	0	0.00	2	15.80	15.80	-2	4,262	-0.05%
2020/09/25	2	15.55	0	0.00	15.35	2	4,846	0.04%
2020/09/23	2	16.00	0	0.00	15.95	2	5,783	0.03%
2020/09/18	0	0.00	1	16.75	16.65	-1	5,810	-0.02%
2020/09/17	0	0.00	2	16.50	16.50	-2	5,717	-0.03%
2020/09/15	0	0.00	5	16.20	16.15	-5	5,690	-0.09%
2020/09/11	1	16.25	1	16.10	16.15	0	5,808	0.00%
2020/09/02	0	0.00	3	16.55	16.60	-3	6,117	-0.05%
2020/08/28	2	16.15	0	0.00	16.20	2	6,156	0.03%
2020/08/27	5	16.10	20	16.10	16.00	-15	6,286	-0.24%
2020/08/26	40	16.30	0	0.00	16.20	40	6,542	0.61%
2020/08/25	0	0.00	116	16.30	16.65	-116	6,454	-1.80%	大賣/鉅額交易
2020/08/17	10	15.90	0	0.00	16.00	10	6,525	0.15%
2020/08/10	2	16.35	6	16.02	15.95	-4	8,061	-0.05%
2020/08/06	1	15.65	0	0.00	15.65	1	9,305	0.01%
2020/08/05	0	0.00	1	15.60	15.65	-1	9,837	-0.01%
2020/08/04	0	0.00	1	15.35	15.35	-1	10,193	-0.01%
2020/07/28	1	14.80	9	15.10	14.70	-8	10,861	-0.07%
2020/07/24	8	15.34	0	0.00	15.30	8	10,938	0.07%
2020/07/22	0	0.00	13	15.80	15.85	-13	11,124	-0.12%
2020/07/21	13	15.84	0	0.00	15.75	13	11,209	0.12%
2020/07/17	2	16.10	0	0.00	15.95	2	11,159	0.02%
2020/07/16	114	16.55	0	0.00	16.25	114	11,111	1.03%	大買/鉅額交易
2020/07/15	4	17.44	3	17.50	17.20	1	11,045	0.01%
2020/07/14	2	17.80	0	0.00	17.55	2	10,995	0.02%
2020/07/13	4	17.43	3	17.48	17.70	1	10,934	0.01%
2020/07/10	2	16.90	12	17.06	17.00	-10	11,024	-0.09%
2020/07/09	2	17.65	0	0.00	17.40	2	10,975	0.02%
2020/07/08	10	17.60	12	17.70	17.60	-2	11,079	-0.02%
2020/07/07	8	17.63	1	17.80	17.60	7	11,074	0.06%
2020/07/06	5	17.80	1	17.90	17.95	4	10,953	0.04%
2020/07/03	1	17.90	1	17.40	17.55	0	10,785	0.00%
2020/07/02	2	17.35	35	17.44	17.80	-33	10,372	-0.32%
2020/07/01	0	0.00	2	16.20	16.20	-2	9,737	-0.02%
2020/06/29	1	15.80	0	0.00	15.85	1	9,651	0.01%
2020/06/24	4	16.00	0	0.00	15.85	4	9,629	0.04%
2020/06/23	10	15.90	20	15.95	15.90	-10	9,570	-0.10%
2020/06/22	21	16.10	2	16.05	16.10	19	9,603	0.20%
2020/06/19	0	0.00	20	16.30	16.15	-20	9,611	-0.21%
2020/06/16	3	16.12	1	16.05	16.10	2	9,457	0.02%
2020/06/15	1	15.60	0	0.00	15.65	1	9,440	0.01%
2020/06/12	40	15.10	40	15.35	15.55	0	9,420	0.00%
2020/06/11	20	16.20	3	16.15	15.75	17	9,399	0.18%
2020/06/09	2	16.25	1	16.40	16.00	1	9,269	0.01%
2020/06/08	0	0.00	7	16.07	16.05	-7	9,227	-0.08%
2020/06/03	2	16.00	2	16.25	16.00	0	9,287	0.00%
2020/06/02	3	16.33	0	0.00	16.30	3	9,129	0.03%
2020/05/29	10	15.75	1	15.80	15.85	9	8,807	0.10%
2020/05/28	0	0.00	4	15.64	15.55	-4	8,738	-0.05%
2020/05/27	2	15.70	1	15.70	15.70	1	8,731	0.01%
2020/05/26	2	15.90	1	15.80	15.95	1	8,758	0.01%
2020/05/25	0	0.00	1	15.60	15.60	-1	8,635	-0.01%
2020/05/22	33	15.76	15	15.93	15.55	18	8,610	0.21%
2020/05/21	4	15.46	7	15.49	15.60	-3	8,558	-0.04%
2020/05/20	7	15.85	20	16.04	15.70	-13	8,524	-0.15%
2020/05/19	17	15.89	16	16.16	15.75	1	8,516	0.01%
2020/05/18	50	15.29	40	15.46	15.55	10	8,593	0.12%
2020/05/15	37	16.30	24	16.31	15.75	13	8,990	0.14%
2020/05/14	5	17.83	1	17.90	17.45	4	8,293	0.05%
2020/05/13	14	18.83	13	18.25	17.90	1	7,864	0.01%
2020/05/12	14	16.97	2	17.08	17.40	12	6,924	0.17%
2020/05/11	8	16.51	4	16.54	16.55	4	6,382	0.06%
2020/05/08	3	15.30	21	15.31	15.05	-18	6,017	-0.30%
2020/05/07	0	0.00	18	15.10	15.10	-18	5,821	-0.31%
2020/05/06	3	14.57	20	14.55	14.60	-17	5,649	-0.30%
2020/05/05	0	0.00	2.3	13.81	14.00	-2.3	5,461	-0.04%
2020/05/04	1	13.05	1	13.20	13.45	0	5,317	0.00%
2020/04/30	5	13.40	1	13.70	13.25	4	5,214	0.08%
2020/04/29	0	0.00	1	13.10	13.10	-1	5,079	-0.02%
2020/04/28	2	13.25	2	13.40	13.05	0	5,051	0.00%
2020/04/27	4	13.29	11	13.40	13.30	-7	4,986	-0.14%
2020/04/17	8	12.23	1	12.50	12.10	7	4,465	0.16%
2020/04/16	1	12.30	0	0.00	12.30	1	4,395	0.02%
2020/04/15	3	12.28	41	12.69	12.45	-38	4,350	-0.87%
2020/04/14	1	11.85	2	11.98	11.85	-1	4,120	-0.02%
2020/04/13	2	11.95	1	11.95	11.85	1	4,060	0.02%
2020/04/10	0	0.00	1	11.45	11.45	-1	3,850	-0.03%
2020/04/09	1	10.45	0	0.00	10.45	1	3,790	0.03%
2020/03/31	1	10.10	0	0.00	10.00	1	3,763	0.03%
2020/03/30	1	9.98	1	10.05	10.10	0	4,006	0.00%
2020/03/27	1	10.25	0	0.00	10.15	1	4,040	0.02%
2020/03/26	10	10.58	10	10.45	10.40	0	4,200	0.00%
2020/03/20	0	0.00	1.6	9.87	10.00	-1.6	4,271	-0.04%
2020/03/19	1	9.18	1	9.28	9.30	0	4,231	0.00%
2020/03/18	1	10.25	11	10.26	10.20	-10	4,130	-0.24%
2020/03/17	11	10.35	1	10.30	10.30	10	4,094	0.24%
2020/03/16	17	11.30	1	11.35	10.80	16	4,043	0.40%
2020/03/13	17	10.75	0	0.00	11.05	17	3,995	0.43%
2020/03/12	0	0.00	3	11.50	11.50	-3	3,924	-0.08%
2020/03/11	3	12.13	4	12.35	11.90	-1	3,842	-0.03%
2020/03/10	6	12.09	12	12.02	12.20	-6	3,761	-0.16%
2020/03/03	5	12.10	5	12.05	12.00	0	3,472	0.00%
2020/03/02	0	0.00	5	11.55	11.80	-5	3,427	-0.15%
2020/02/25	1	11.85	7	11.96	12.05	-6	3,198	-0.19%
2020/02/24	5	12.16	3	12.25	12.15	2	3,125	0.06%
2020/02/21	4	12.53	0	0.00	12.40	4	3,030	0.13%
2020/02/20	3	12.60	4	12.70	12.75	-1	2,905	-0.03%
2020/02/19	14	12.66	3	12.50	12.60	11	2,780	0.40%
2020/02/18	34	12.15	29	12.50	12.65	5	2,495	0.20%
2020/02/17	1	11.25	2	11.45	11.50	-1	1,754	-0.06%
2020/02/14	0	0.00	4	10.84	10.95	-4	1,619	-0.25%
2020/02/13	0	0.00	3	10.75	10.65	-3	1,601	-0.19%
2020/02/12	0	0.00	2	10.70	10.60	-2	1,601	-0.12%
2020/02/11	3	10.78	2	10.45	10.65	1	1,604	0.06%
2020/02/07	0	0.00	2	10.45	10.45	-2	1,705	-0.12%
2020/01/31	0	0.00	2	10.45	10.45	-2	1,694	-0.12%
2020/01/16	0	0.00	1	10.80	10.80	-1	1,644	-0.06%
2020/01/09	0	0.00	2	10.90	10.80	-2	1,618	-0.12%
2020/01/08	2	10.80	0	0.00	10.65	2	1,619	0.12%
2020/01/07	0	0.00	1	10.85	10.95	-1	1,602	-0.06%
2020/01/03	5	11.15	0	0.00	11.00	5	1,593	0.31%
2020/01/02	1	11.30	12	11.20	11.20	-11	1,569	-0.70%
2019/12/31	1	11.25	0	0.00	11.30	1	1,561	0.06%
2019/12/30	0	0.00	1	11.30	11.25	-1	1,571	-0.06%
2019/12/26	2	11.45	1	11.45	11.45	1	1,588	0.06%
2019/12/25	12	11.34	0	0.00	11.45	12	1,534	0.78%
2019/12/23	4	11.61	3	11.35	11.45	1	1,265	0.08%
2019/12/20	1	11.90	12	11.88	11.90	-11	1,067	-1.03%
2019/12/19	2	10.80	2	10.60	10.85	0	882	0.00%
2019/12/18	0	0.00	3	10.50	10.55	-3	876	-0.34%
2019/12/17	0	0.00	10	10.50	10.50	-10	870	-1.15%
2019/12/16	0	0.00	1	10.45	10.40	-1	862	-0.12%
2019/12/12	5	10.40	20	10.55	10.50	-15	859	-1.75%
2019/11/26	2	10.30	1	10.30	10.25	1	1,028	0.10%
2019/11/25	6	10.28	1	10.25	10.30	5	1,024	0.49%
2019/11/22	0	0.00	1	10.15	10.20	-1	1,025	-0.10%
2019/11/07	1	10.75	0	0.00	10.75	1	1,085	0.09%
2019/11/06	0	0.00	60	10.43	10.60	-60	990	-6.06%
2019/11/05	0	0.00	30	10.35	10.40	-30	963	-3.11%
2019/11/04	0	0.00	30	10.35	10.45	-30	967	-3.10%
2019/10/30	0	0.00	10	10.25	10.30	-10	1,002	-1.00%
2019/10/29	2	10.30	0	0.00	10.35	2	1,001	0.20%
2019/10/23	2	10.35	0	0.00	10.35	2	1,024	0.20%
2019/10/21	2	10.30	0	0.00	10.40	2	1,042	0.19%
2019/10/16	2	10.20	0	0.00	10.30	2	1,053	0.19%
2019/10/14	0	0.00	2	10.30	10.35	-2	1,112	-0.18%
2019/10/04	1	10.55	0	0.00	10.55	1	1,205	0.08%
2019/10/03	2	10.60	0	0.00	10.65	2	1,208	0.17%
2019/10/02	7	10.28	5	10.55	10.70	2	1,198	0.17%
2019/09/26	0	0.00	14	10.76	10.70	-14	1,191	-1.18%
2019/09/17	9	10.55	0	0.00	10.60	9	1,142	0.79%
2019/09/16	0	0.00	10	10.50	10.65	-10	1,154	-0.87%
2019/09/12	0	0.00	4	10.45	10.45	-4	1,147	-0.35%
2019/09/10	0	0.00	3	10.55	10.65	-3	1,198	-0.25%
2019/09/06	3	10.35	0	0.00	10.40	3	1,281	0.23%
2019/09/05	0	0.00	4	10.75	10.65	-4	1,285	-0.31%
2019/09/03	0	0.00	3	10.35	10.30	-3	1,210	-0.25%
2019/09/02	0	0.00	6	10.05	10.05	-6	1,181	-0.51%
2019/08/29	30	9.84	0	0.00	9.80	30	1,170	2.56%
2019/08/27	15	9.82	0	0.00	9.86	15	1,170	1.28%
2019/08/26	3	9.81	0	0.00	9.81	3	1,173	0.26%
2019/08/22	10	9.97	2	10.00	9.97	8	1,212	0.66%
2019/08/21	0	0.00	3	9.84	9.95	-3	1,216	-0.25%
2019/08/20	2	9.81	0	0.00	9.81	2	1,216	0.16%
2019/08/16	0	0.00	3	9.76	9.80	-3	1,214	-0.25%
2019/08/01	0	0.00	3	10.20	10.20	-3	1,120	-0.27%
2019/07/30	2	10.30	3	10.30	10.30	-1	1,128	-0.09%
2019/07/29	6	10.33	0	0.00	10.25	6	1,134	0.53%
2019/07/25	0	0.00	3	10.40	10.35	-3	1,133	-0.26%
2019/07/24	4	10.26	1	10.25	10.25	3	1,108	0.27%
2019/07/23	2	10.33	5	10.30	10.30	-3	1,103	-0.27%
2019/07/17	2	10.50	53	10.50	10.60	-51	1,109	-4.60%
2019/07/16	2	10.50	5	10.60	10.65	-3	1,113	-0.27%
2019/07/15	5	10.32	2	10.45	10.30	3	1,072	0.28%
2019/07/12	2	10.50	0	0.00	10.50	2	1,083	0.18%
2019/07/11	0.6	10.60	0	0.00	10.60	0.6	1,065	0.06%
2019/07/10	30	10.95	0	0.00	10.85	30	1,037	2.89%
2019/07/09	6	10.96	0	0.00	10.95	6	1,039	0.58%
2019/07/08	10	11.15	0	0.00	11.10	10	1,029	0.97%
2019/07/04	1	11.15	0	0.00	11.20	1	1,043	0.10%
2019/07/03	0	0.00	4	11.15	11.10	-4	1,101	-0.36%
2019/07/01	2	11.20	0	0.00	11.20	2	1,131	0.18%
2019/06/28	1	11.20	0	0.00	11.20	1	1,140	0.09%
2019/06/25	1	11.35	0	0.00	11.35	1	1,190	0.08%
2019/06/17	17	12.37	0	0.00	12.40	17	1,299	1.31%
2019/06/14	0	0.00	1	12.50	12.50	-1	1,240	-0.08%
2019/06/13	0	0.00	1	12.40	12.40	-1	1,261	-0.08%
2019/06/04	1	12.25	4	12.30	12.20	-3	1,290	-0.23%
2019/05/29	5	12.33	0	0.00	12.35	5	1,307	0.38%
2019/05/27	0	0.00	5	11.90	11.95	-5	1,307	-0.38%
2019/05/23	0	0.00	10	11.85	11.80	-10	1,320	-0.76%
2019/05/08	10	12.30	0	0.00	12.30	10	1,470	0.68%
2019/04/26	0	0.00	0.2	12.25	12.30	-0.2	1,497	-0.01%
2019/04/19	5	12.45	0	0.00	12.45	5	1,499	0.33%
2019/04/11	10	12.90	0	0.00	12.90	10	1,490	0.67%
2019/04/09	5	12.95	0	0.00	13.05	5	1,483	0.34%
2019/04/08	0	0.00	0.2	12.90	12.90	-0.2	1,434	-0.01%
2019/04/03	10	12.90	0	0.00	12.95	10	1,426	0.70%
2019/04/01	40	13.10	0	0.00	13.10	40	1,418	2.82%
2019/03/29	50	13.15	0	0.00	13.20	50	1,410	3.54%
2019/03/27	20	13.50	10	13.40	13.30	10	1,441	0.69%
2019/03/22	0	0.00	3	13.00	12.95	-3	1,585	-0.19%
2019/03/21	0	0.00	5	12.90	12.90	-5	1,683	-0.30%
2019/03/19	0	0.00	3	13.10	13.00	-3	1,799	-0.17%
2019/03/18	1	12.85	20	12.96	12.95	-19	1,844	-1.03%
2019/03/13	0	0.00	3	12.95	12.90	-3	1,822	-0.16%
2019/03/11	10	12.90	2	12.95	12.95	8	1,833	0.44%
2019/03/07	1	13.00	0	0.00	12.95	1	1,872	0.05%
2019/03/05	10	13.00	1	13.00	13.00	9	1,888	0.48%
2019/02/21	2	13.20	0	0.00	13.05	2	2,166	0.09%
2019/02/20	20.4	13.20	0	0.00	13.20	20.4	2,328	0.87%
2019/02/19	26.9	13.06	0	0.00	13.10	26.9	2,328	1.15%
2019/02/18	1	13.05	0	0.00	13.15	1	2,373	0.04%
2019/02/15	0	13.20	0	0.00	13.30	0	2,330	0.00%
2019/02/13	0	0.00	1	13.20	13.15	-1	2,462	-0.04%
2019/02/11	2	13.10	0	0.00	13.05	2	2,518	0.08%
2019/01/22	0	0.00	2	13.20	13.20	-2	2,882	-0.07%
2019/01/18	2	13.30	0	0.00	13.30	2	2,955	0.07%
2019/01/16	0	0.00	0.3	13.15	13.15	-0.3	3,053	-0.01%
2018/12/14	0	0.00	48	13.95	14.20	-48	3,983	-1.20%
2018/12/13	0	0.00	17	13.96	13.80	-17	3,897	-0.44%
2018/12/12	0	0.00	18	13.90	13.90	-18	3,812	-0.47%
2018/12/11	0	0.00	15	13.68	13.70	-15	3,783	-0.40%
2018/12/10	0	0.00	3	13.40	13.30	-3	3,746	-0.08%
2018/12/07	18	13.49	0	0.00	13.45	18	3,748	0.48%
2018/12/06	0	0.00	1	13.35	13.35	-1	3,762	-0.03%
2018/12/05	1	13.75	13.1	13.75	13.65	-12.1	3,739	-0.32%
2018/12/04	20	13.90	0	0.00	13.90	20	3,748	0.53%
2018/12/03	40	13.93	10	13.95	14.00	30	3,758	0.80%
2018/11/30	0	0.00	4	13.95	13.85	-4	3,746	-0.11%
2018/11/29	4	13.85	0	0.00	13.70	4	3,743	0.11%
2018/11/28	13	13.87	0	0.00	13.85	13	3,726	0.35%
2018/11/27	0	0.00	30	14.10	13.85	-30	3,723	-0.81%
2018/11/23	0	0.00	3	13.55	13.60	-3	3,663	-0.08%
2018/11/22	8	13.88	0	0.00	13.70	8	3,741	0.21%
2018/11/20	0	0.00	9	14.30	14.15	-9	3,694	-0.24%
2018/11/19	64	13.91	11	14.05	13.95	53	3,601	1.47%
2018/11/16	8	13.55	0	0.00	13.40	8	3,534	0.23%
2018/11/13	10.8	13.88	18	14.01	14.00	-7.2	3,438	-0.21%
2018/11/09	0	0.00	30	13.80	13.95	-30	3,342	-0.90%
2018/11/08	10	13.70	0	0.00	13.65	10	3,386	0.30%
2018/11/07	3	13.50	0	0.00	13.55	3	3,430	0.09%
2018/11/01	3	14.10	0	0.00	13.75	3	3,406	0.09%
2018/10/29	1	13.25	2	13.08	13.15	-1	3,211	-0.03%
2018/10/26	30	13.20	0	0.00	12.85	30	3,192	0.94%
2018/10/24	1	13.50	0	0.00	13.30	1	3,157	0.03%
2018/10/23	5	14.05	6	13.79	13.80	-1	3,108	-0.03%
2018/10/19	10	14.00	60	13.98	14.00	-50	3,204	-1.56%
2018/10/18	12	14.13	0	0.00	14.40	12	3,094	0.39%
2018/10/17	0.1	13.55	14	13.60	13.65	-14	2,852	-0.49%
2018/10/16	8	12.76	8	12.94	13.25	0	2,719	0.00%
2018/10/12	0	0.00	1.9	11.74	12.10	-1.9	2,516	-0.08%
2018/10/03	5	13.85	0	0.00	13.60	5	2,559	0.20%
2018/09/26	0	0.00	7	14.35	14.50	-7	2,614	-0.27%
2018/09/07	2	14.60	0	0.00	14.55	2	2,902	0.07%
2018/08/27	2	14.70	0	0.00	14.70	2	3,267	0.06%
2018/08/23	0	0.00	25	14.90	14.95	-25	3,310	-0.76%
2018/08/22	0	0.00	6	14.40	14.35	-6	3,294	-0.18%
2018/08/15	0.2	14.60	1	14.65	14.60	-0.8	3,744	-0.02%
2018/08/14	1	15.15	0	0.00	15.15	1	3,688	0.03%
2018/08/13	10	14.50	0	0.00	14.65	10	3,677	0.27%
2018/08/09	0	0.00	7	14.80	15.00	-7	3,656	-0.19%
2018/08/08	0.2	14.75	0	0.00	14.75	0.2	3,747	0.01%
2018/08/07	0	0.00	0.5	14.80	14.80	-0.5	3,834	-0.01%
2018/08/06	0	0.00	1	14.95	14.90	-1	3,906	-0.03%
2018/08/03	0.6	14.75	0	0.00	14.75	0.6	4,092	0.01%
2018/08/02	10	14.65	5	14.60	14.50	5	4,098	0.12%
2018/07/31	3	14.97	1	14.85	14.85	2	4,151	0.05%
2018/07/26	3	15.13	3	15.10	15.25	0	4,310	0.00%
2018/07/11	1	13.25	0	0.00	13.30	1	4,307	0.02%
2018/07/10	2	13.10	0	0.00	13.40	2	4,313	0.05%
2018/07/09	0	0.00	2	12.45	12.65	-2	4,272	-0.05%
2018/07/06	0	0.00	2	12.30	12.20	-2	4,352	-0.05%
2018/07/04	1	13.00	0	0.00	12.75	1	4,440	0.02%
2018/07/03	5	13.10	0	0.00	13.00	5	4,567	0.11%
2018/06/22	25	13.31	30	13.27	13.25	-5	5,441	-0.09%
2018/06/21	0	0.00	3	13.30	13.30	-3	5,498	-0.05%
2018/06/19	0	0.00	20	13.25	13.25	-20	5,967	-0.34%
2018/06/13	0	0.00	0.1	13.25	13.30	-0.1	6,851	0.00%
2018/06/08	12	13.18	1	13.25	13.15	11	6,885	0.16%
2018/06/01	0	0.00	4.9	13.25	13.35	-4.9	7,274	-0.07%
2018/05/31	10	13.25	0	0.00	13.20	10	7,363	0.14%
2018/05/30	3	13.30	0	0.00	13.40	3	7,388	0.04%
2018/05/24	0	0.00	0.6	14.00	14.00	-0.6	7,520	-0.01%
2018/05/22	0	0.00	5	14.05	14.05	-5	7,632	-0.07%
2018/05/21	52.5	13.98	0	0.00	14.05	52.5	7,696	0.68%
2018/05/18	3	14.40	3	14.15	14.15	0	7,657	0.00%
2018/05/17	9	14.54	1	14.80	14.30	8	7,670	0.10%
2018/05/10	2	14.00	0	0.00	13.90	2	7,472	0.03%
2018/05/09	6	14.18	5	14.10	14.05	1	7,506	0.01%
2018/05/08	0	0.00	12	14.13	14.10	-12	7,543	-0.16%
2018/05/07	20	14.45	1	14.05	14.10	19	7,519	0.25%
2018/05/04	1	14.45	0	0.00	14.50	1	7,452	0.01%
2018/05/02	4	13.98	0	0.00	14.15	4	7,332	0.05%
2018/04/30	0	0.00	10	13.50	13.70	-10	7,121	-0.14%
2018/04/27	10	13.63	0	0.00	13.50	10	7,120	0.14%
2018/04/26	1	13.90	20	13.98	13.55	-19	7,124	-0.27%
2018/04/24	20	13.92	11	13.72	13.95	9	7,126	0.13%
2018/04/20	5	13.50	0	0.00	13.60	5	7,065	0.07%
2018/04/19	0	0.00	2	13.60	13.50	-2	7,125	-0.03%
2018/04/17	0	0.00	2	13.38	13.15	-2	7,344	-0.03%
2018/04/13	30	13.45	14	13.48	13.45	16	7,362	0.22%
2018/04/12	22	14.18	10	14.05	13.70	12	7,371	0.16%
2018/04/09	0	0.00	5	13.40	13.60	-5	7,307	-0.07%
2018/04/03	36	13.50	1	14.05	13.45	35	7,306	0.48%
2018/04/02	0	0.00	5	14.90	14.90	-5	7,031	-0.07%
2018/03/31	11	15.10	0	0.00	15.10	11	7,022	0.16%
2018/03/30	0	0.00	1	14.75	14.85	-1	6,969	-0.01%
2018/03/28	0	0.00	43	14.99	14.90	-43	6,937	-0.62%
2018/03/27	3	15.10	5	15.15	15.10	-2	6,874	-0.03%
2018/03/23	1	14.55	16	14.24	14.65	-15	6,863	-0.22%
2018/03/22	15	15.08	31	14.88	14.90	-16	6,925	-0.23%
2018/03/21	35	15.16	11	15.45	15.45	24	6,574	0.37%
2018/03/20	5	14.25	0	0.00	14.05	5	5,967	0.08%
2018/03/16	0	0.00	0.1	14.60	14.70	-0.1	5,778	0.00%
2018/03/13	0	0.00	5.4	14.51	14.65	-5.4	5,651	-0.09%
2018/03/12	0	0.00	26	14.68	14.50	-26	5,591	-0.46%
2018/03/09	24	13.95	0	0.00	13.90	24	5,443	0.44%
2018/03/07	5	13.80	0	0.00	13.85	5	5,211	0.10%
2018/03/06	5	13.60	2	13.53	13.45	3	5,185	0.06%
2018/03/05	6	13.37	0	0.00	13.40	6	5,124	0.12%
2018/03/02	0	0.00	5	13.05	13.40	-5	5,121	-0.10%
2018/03/01	5	12.55	40	13.20	13.35	-35	5,066	-0.69%
2018/02/27	10	12.58	0	0.00	12.55	10	4,927	0.20%
2018/02/26	1	12.30	0	0.00	12.55	1	4,883	0.02%
2018/02/23	0	0.00	22	12.40	12.35	-22	4,815	-0.46%
2018/02/22	1	12.65	0.9	12.60	12.65	0.1	4,747	0.00%
2018/02/21	10	11.58	8	11.65	11.85	2	4,580	0.04%
2018/02/12	0	0.00	13	11.50	11.35	-13	4,487	-0.29%
2018/02/07	0.2	11.00	1	11.25	11.10	-0.8	4,415	-0.02%
2018/02/06	1	10.40	0	0.00	10.85	1	4,401	0.02%
2018/01/31	10	11.00	0	0.00	11.20	10	4,225	0.24%
2018/01/24	0	0.00	5	11.20	11.25	-5	5,088	-0.10%
2018/01/23	1	11.10	10	11.17	11.10	-9	5,073	-0.18%
2018/01/22	10	11.00	0	0.00	11.05	10	5,063	0.20%
2018/01/18	10	11.25	0	0.00	11.25	10	4,995	0.20%
2018/01/17	10	11.20	1.5	11.58	11.65	8.5	4,949	0.17%
2018/01/15	11	11.44	0	0.00	11.35	11	4,838	0.23%
2018/01/09	10	10.60	0	0.00	10.80	10	4,369	0.23%
2018/01/08	10	11.00	0	0.00	10.75	10	4,237	0.24%
2018/01/03	10	11.00	15	10.98	11.00	-5	4,066	-0.12%