萬海 (2615)-國票-和平券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
49.40
漲跌
--
漲幅
0.00%
成交量
12,576張
產業
上市航運類股▼0.26%
2312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

萬海 (2615)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.1	49.96	2	49.45	49.40	-1.9	8,490	-0.02%
2024/05/02	11.8	50.94	1.4	49.94	49.40	10.4	8,400	0.12%
2024/04/30	1	49.65	6.1	49.23	50.70	-5.1	7,939	-0.06%
2024/04/29	4	49.75	2.2	49.50	49.55	1.8	7,708	0.02%
2024/04/26	4	48.78	12.5	46.91	48.35	-8.5	7,407	-0.12%
2024/04/25	1	45.30	0	0.00	45.50	1	7,008	0.01%
2024/04/24	0	0.00	2	45.45	45.45	-2	7,132	-0.03%
2024/04/22	0	0.00	1	44.70	43.85	-1	7,263	-0.01%
2024/04/19	0	0.00	6	43.40	43.25	-6	7,188	-0.08%
2024/04/17	2	43.05	0	0.00	42.80	2	7,256	0.03%
2024/04/11	0	44.80	0	0.00	44.80	0	8,591	0.00%
2024/04/10	1	44.80	0	0.00	44.50	1	9,432	0.01%
2024/04/03	2	43.95	1	43.75	43.65	1	10,191	0.01%
2024/04/02	1	44.00	0	0.00	44.05	1	10,328	0.01%
2024/03/29	0	0.00	4.6	44.14	44.10	-4.6	11,020	-0.04%
2024/03/28	1	44.30	1	44.05	44.00	0	11,852	0.00%
2024/03/27	1	44.45	3	44.62	44.45	-2	13,593	-0.01%
2024/03/26	1	45.40	0	0.00	44.55	1	14,921	0.01%
2024/03/25	1	45.35	0	0.00	45.40	1	15,353	0.01%
2024/03/21	0.3	45.15	0.3	45.75	45.10	0	16,959	0.00%
2024/03/20	0.3	45.00	0.3	45.05	45.00	0	17,230	0.00%
2024/03/18	3.3	45.52	10	45.57	45.65	-6.7	17,526	-0.04%
2024/03/15	11.3	44.60	1.3	46.04	46.45	10	17,778	0.06%
2024/03/14	6	47.43	1	47.30	47.10	5	17,606	0.03%
2024/03/13	0.3	49.35	11	50.00	49.00	-10.7	17,484	-0.06%
2024/03/11	5	49.40	5	49.30	49.30	0	17,544	0.00%
2024/03/08	1	48.00	0.3	49.80	48.65	0.7	17,905	0.00%
2024/03/07	7	48.40	7	48.65	48.10	0	18,241	0.00%
2024/03/06	0.3	49.00	2	49.13	48.40	-1.7	18,390	-0.01%
2024/03/05	2	49.90	0	0.00	49.35	2	18,379	0.01%
2024/03/04	0.3	49.30	0.3	50.00	49.65	0	18,350	0.00%
2024/03/01	3	50.00	0	0.00	49.90	3	18,376	0.02%
2024/02/29	1	50.80	5.3	49.94	50.40	-4.3	18,247	-0.02%
2024/02/26	2	48.80	0	0.00	48.80	2	17,833	0.01%
2024/02/22	4	49.23	4	49.93	50.00	0	17,821	0.00%
2024/02/21	2	49.05	0	0.00	49.00	2	17,723	0.01%
2024/02/20	2	48.70	0.3	49.00	48.65	1.7	17,675	0.01%
2024/02/16	1	47.45	2	47.25	47.30	-1	17,819	-0.01%
2024/02/15	1	46.75	1.2	47.60	47.20	-0.2	17,961	0.00%
2024/02/05	4	47.98	0	0.00	47.75	4	17,943	0.02%
2024/02/02	1.3	48.13	1	48.40	48.20	0.3	17,983	0.00%
2024/02/01	3	49.85	1	49.75	49.65	2	17,868	0.01%
2024/01/26	1	49.80	10	49.50	49.75	-9	17,882	-0.05%
2024/01/24	0	0.00	6	50.85	50.50	-6	17,811	-0.03%
2024/01/22	3	50.38	0	0.00	50.70	3	17,889	0.02%
2024/01/19	7.3	51.56	0	0.00	51.20	7.3	17,791	0.04%
2024/01/18	0	0.00	4.3	51.93	52.50	-4.3	17,695	-0.02%
2024/01/17	0.3	51.20	0	0.00	51.00	0.3	17,539	0.00%
2024/01/16	0	0.00	1	51.50	52.00	-1	17,383	-0.01%
2024/01/15	0	0.00	10.3	53.50	52.80	-10.3	17,235	-0.06%
2024/01/12	11.2	52.34	7	52.69	52.50	4.2	17,179	0.02%
2024/01/11	1	51.00	1	50.70	50.90	0	17,038	0.00%
2024/01/10	3.1	50.49	0	0.00	50.70	3.1	16,960	0.02%
2024/01/09	5.6	53.20	152	53.51	52.40	-146.4	16,693	-0.88%	大賣/鉅額交易
2024/01/08	10.1	56.33	0	0.00	56.20	10.1	16,210	0.06%
2024/01/05	155	57.49	4	57.63	57.90	151	15,999	0.94%	大買/鉅額交易
2024/01/04	5	57.14	16.2	57.51	57.00	-11.1	15,558	-0.07%
2024/01/03	1.2	55.03	1	54.90	55.00	0.2	14,793	0.00%
2024/01/02	18	56.46	13	57.79	54.70	5	14,512	0.03%
2023/12/29	1.1	55.08	0	0.00	55.00	1.1	13,941	0.01%
2023/12/28	0	0.00	183	55.76	55.20	-183	13,906	-1.32%	大賣/鉅額交易
2023/12/27	0	0.00	90.3	57.00	56.60	-90.3	13,795	-0.65%
2023/12/26	2	55.50	4.5	54.98	56.00	-2.5	13,532	-0.02%
2023/12/25	20	55.86	4	55.25	54.50	16	13,140	0.12%
2023/12/22	28	59.63	23.7	59.95	60.10	4.3	12,342	0.03%
2023/12/21	283	55.30	26.9	58.19	59.60	256.1	10,570	2.42%	大買/鉅額交易
2023/12/20	8.5	52.48	13.2	53.64	54.50	-4.7	9,261	-0.05%
2023/12/19	4	53.05	12	53.56	52.30	-8	8,798	-0.09%
2023/12/18	7	51.31	3.1	52.76	52.90	3.9	8,116	0.05%
2023/12/15	1	50.40	1	50.20	50.60	0	7,335	0.00%
2023/12/14	2	49.23	0	0.00	49.05	2	7,080	0.03%
2023/12/13	4	50.48	2	51.00	50.10	2	6,925	0.03%
2023/12/12	4	52.60	8	53.05	51.80	-4	7,366	-0.05%
2023/12/11	2.5	52.80	0.1	52.65	52.40	2.4	7,192	0.03%
2023/12/08	2	50.30	0	0.00	51.10	2	6,988	0.03%
2023/12/07	0	0.00	1	50.30	50.10	-1	6,981	-0.01%
2023/12/06	0.1	50.50	0	0.00	51.30	0.1	6,957	0.00%
2023/12/05	10	51.47	13	51.52	52.00	-3	6,865	-0.04%
2023/12/04	9	51.34	14.5	51.79	52.50	-5.5	6,511	-0.08%
2023/12/01	3	48.48	17	48.49	48.65	-14	6,098	-0.23%
2023/11/29	5	46.50	1	46.95	46.55	4	6,006	0.07%
2023/11/28	0.5	46.95	12.3	46.84	47.00	-11.9	6,013	-0.20%
2023/11/27	10	46.00	0	0.00	46.00	10	5,993	0.17%
2023/11/24	0.5	45.65	4	45.70	45.50	-3.5	5,985	-0.06%
2023/11/23	2	45.60	0	0.00	45.75	2	6,051	0.03%
2023/11/21	14	46.86	0	0.00	46.55	14	6,010	0.23%
2023/11/20	1	46.90	0	0.00	46.95	1	6,094	0.02%
2023/11/16	1	47.60	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	5	47.14	47.85	-5	6,230	-0.08%
2023/11/14	0.1	46.10	11.3	47.14	46.10	-11.2	6,289	-0.18%
2023/11/13	6	46.00	3	46.47	45.75	3	6,211	0.05%
2023/11/10	6.4	45.43	5	45.35	45.00	1.4	6,230	0.02%
2023/11/09	0.1	46.50	0	0.00	46.35	0.1	6,191	0.00%
2023/11/07	4	46.59	0	0.00	46.25	4	6,245	0.06%
2023/11/06	3	46.45	0.1	47.20	47.45	2.9	6,240	0.05%
2023/11/03	15	47.85	0.2	47.53	47.70	14.8	6,210	0.24%
2023/11/01	0	0.00	5	46.75	46.40	-5	6,246	-0.08%
2023/10/31	0	0.00	2	46.00	46.20	-2	6,272	-0.03%
2023/10/30	3	47.38	5	47.23	47.45	-2	6,225	-0.03%
2023/10/27	0	0.00	5.3	45.67	45.50	-5.3	6,150	-0.09%
2023/10/25	2	44.65	0.6	44.75	44.75	1.4	6,288	0.02%
2023/10/24	5	44.40	0	0.00	44.60	5	6,340	0.08%
2023/10/20	0	0.00	2	44.90	44.90	-2	6,415	-0.03%
2023/10/19	0	0.00	0.9	45.33	45.60	-0.9	6,456	-0.01%
2023/10/18	0	0.00	2	44.85	44.85	-2	6,467	-0.03%
2023/10/16	1	45.00	0	0.00	45.00	1	6,549	0.02%
2023/10/13	2.3	44.59	5	44.75	44.25	-2.7	6,610	-0.04%
2023/10/12	0	0.00	3	45.45	45.65	-3	6,579	-0.05%
2023/10/11	1	45.55	0	0.00	45.25	1	6,647	0.02%
2023/10/04	1	46.30	2	46.48	46.35	-1	6,971	-0.01%
2023/10/03	2	46.65	0	0.00	46.00	2	7,134	0.03%
2023/09/27	2	48.40	1	48.45	48.40	1	7,636	0.01%
2023/09/26	0.1	49.00	0	0.00	48.70	0.1	8,660	0.00%
2023/09/25	0.4	49.25	2	49.00	49.20	-1.6	9,197	-0.02%
2023/09/22	1	49.30	0	0.00	49.50	1	9,463	0.01%
2023/09/21	2	50.40	1	51.30	49.80	1	9,532	0.01%
2023/09/20	0	0.00	2.1	51.80	51.30	-2.1	9,490	-0.02%
2023/09/19	0	0.00	2	50.65	50.50	-2	9,382	-0.02%
2023/09/18	3	50.20	2	50.90	50.90	1	9,376	0.01%
2023/09/15	39	51.04	6.6	51.19	50.60	32.5	9,386	0.35%
2023/09/14	0.6	48.50	5	48.30	48.85	-4.4	8,722	-0.05%
2023/09/13	1.2	46.34	0	0.00	46.65	1.2	8,628	0.01%
2023/09/12	0	0.00	1	46.65	46.80	-1	8,725	-0.01%
2023/09/11	1	45.85	0	0.00	46.00	1	8,719	0.01%
2023/09/08	0	0.00	5.3	46.74	46.30	-5.3	8,781	-0.06%
2023/09/07	0.3	45.85	0	0.00	45.65	0.3	8,817	0.00%
2023/09/06	5	46.65	5	47.55	46.30	0	8,880	0.00%
2023/09/05	5	46.60	2	47.00	47.30	3	8,935	0.03%
2023/09/04	10	46.30	1.3	46.65	46.50	8.7	9,162	0.09%
2023/09/01	0.3	45.35	0	0.00	44.90	0.3	9,167	0.00%
2023/08/30	0	0.00	8	45.81	45.85	-8	9,242	-0.09%
2023/08/28	0	0.00	12	45.80	46.10	-12	9,394	-0.13%
2023/08/25	0	0.00	15	46.15	45.90	-15	9,499	-0.16%
2023/08/24	1	46.05	10	47.40	46.00	-9	9,566	-0.09%
2023/08/21	3	49.60	0	0.00	49.30	3	9,449	0.03%
2023/08/18	3	50.30	5	50.78	50.50	-2	9,404	-0.02%
2023/08/17	21.2	46.88	0	0.00	47.90	21.2	9,202	0.23%
2023/08/16	30	47.67	5	47.60	47.60	25	9,232	0.27%
2023/08/14	0	0.00	10	49.60	49.50	-10	9,286	-0.11%
2023/08/11	0	0.00	5	49.50	50.60	-5	9,367	-0.05%
2023/08/10	0	0.00	6	50.03	50.10	-6	9,379	-0.06%
2023/08/09	0	0.00	5	50.50	50.10	-5	9,428	-0.05%
2023/08/07	0.8	50.54	0	0.00	50.50	0.8	9,594	0.01%
2023/08/04	6	51.50	0	0.00	51.60	6	9,661	0.06%
2023/08/01	0	0.00	8.3	50.65	51.10	-8.3	9,706	-0.09%
2023/07/31	1.3	50.45	0	0.00	50.40	1.3	9,784	0.01%
2023/07/27	0	0.00	0.3	50.20	50.40	-0.3	9,917	0.00%
2023/07/26	1	50.10	3	49.87	49.45	-2	9,944	-0.02%
2023/07/25	0	0.00	5	49.35	49.20	-5	9,972	-0.05%
2023/07/24	1.8	49.46	5	49.65	49.30	-3.2	10,070	-0.03%
2023/07/21	0	0.00	2	51.10	50.90	-2	10,120	-0.02%
2023/07/20	0	0.00	5.3	51.68	51.90	-5.3	10,171	-0.05%
2023/07/18	1.4	50.77	0	0.00	50.40	1.4	10,362	0.01%
2023/07/17	0	0.00	1.1	50.74	51.00	-1.1	10,322	-0.01%
2023/07/14	7	50.41	0	0.00	50.40	7	10,323	0.07%
2023/07/13	19	50.42	3	51.70	49.30	16	10,335	0.15%
2023/07/12	3.1	51.57	6	52.75	51.60	-2.9	10,261	-0.03%
2023/07/11	1	53.70	5	53.78	53.60	-4	10,245	-0.04%
2023/07/10	4.1	54.06	6	54.60	53.60	-1.9	10,259	-0.02%
2023/07/07	2	56.50	0	0.00	56.70	2	10,090	0.02%
2023/07/05	1.2	56.63	5	57.18	57.70	-3.8	9,939	-0.04%
2023/07/04	30	61.24	46	60.20	57.30	-16	9,675	-0.17%
2023/07/03	10.1	57.74	16.5	58.17	58.90	-6.4	8,716	-0.07%
2023/06/30	1.4	58.92	11	59.41	59.00	-9.6	8,216	-0.12%
2023/06/29	0.9	57.51	2	57.50	57.30	-1.1	7,941	-0.01%
2023/06/28	9	58.80	0	0.00	58.40	9	7,880	0.11%
2023/06/27	8	58.96	1	59.20	58.80	7	7,873	0.09%
2023/06/26	2.1	60.18	3	59.00	58.80	-0.9	7,871	-0.01%
2023/06/21	12.3	59.86	0	0.00	60.20	12.3	7,865	0.16%
2023/06/20	1	61.50	0	0.00	61.00	1	7,836	0.01%
2023/06/19	10.3	61.50	1	61.60	61.10	9.3	7,892	0.12%
2023/06/16	0	0.00	17	62.37	62.60	-17	7,918	-0.21%
2023/06/15	3	61.80	0	0.00	61.70	3	7,940	0.04%
2023/06/14	0	0.00	1	62.60	62.20	-1	8,067	-0.01%
2023/06/13	0	0.00	1	61.80	61.80	-1	8,375	-0.01%
2023/06/12	1	61.40	2	61.00	62.10	-1	8,862	-0.01%
2023/06/09	10	61.30	0.1	61.35	61.80	9.9	9,553	0.10%
2023/06/08	5	62.16	23.4	62.03	61.50	-18.4	9,687	-0.19%
2023/06/06	0	0.00	1	59.00	59.50	-1	9,925	-0.01%
2023/06/05	0	0.00	1	58.20	58.00	-1	9,958	-0.01%
2023/06/02	2	57.80	1	58.00	58.10	1	10,005	0.01%
2023/06/01	4	57.10	2	57.00	57.10	2	10,059	0.02%
2023/05/30	6	58.95	2	59.60	58.70	4	10,281	0.04%
2023/05/26	7	59.27	0	0.00	58.90	7	10,595	0.07%
2023/05/25	2	59.60	0	0.00	58.70	2	10,907	0.02%
2023/05/23	2	60.10	1	60.10	60.10	1	11,458	0.01%
2023/05/22	7.2	60.34	0	0.00	60.20	7.2	11,482	0.06%
2023/05/19	5	60.30	2	60.40	60.30	3	11,432	0.03%
2023/05/17	0	0.00	2	60.35	60.20	-2	11,390	-0.02%
2023/05/16	3	59.70	0	0.00	59.60	3	11,367	0.03%
2023/05/15	15	58.93	4	60.10	60.20	11	11,413	0.10%
2023/05/12	0	0.00	5	59.10	59.20	-5	11,434	-0.04%
2023/05/11	1.3	59.62	11	60.01	59.10	-9.8	11,447	-0.09%
2023/05/10	0	0.00	2	61.90	61.60	-2	11,368	-0.02%
2023/05/08	1	59.90	0	0.00	59.40	1	11,536	0.01%
2023/05/05	2	60.00	1	60.20	59.50	1	11,898	0.01%
2023/05/04	11	60.47	1	61.20	60.10	10	11,984	0.08%
2023/05/03	5.2	61.35	0	0.00	60.50	5.2	12,004	0.04%
2023/05/02	2.3	63.33	10	63.25	63.20	-7.7	11,970	-0.06%
2023/04/28	0	0.00	0.3	64.96	65.00	-0.3	12,084	0.00%
2023/04/26	20	63.52	1	63.00	63.70	19	12,253	0.16%
2023/04/25	0	0.00	7	64.44	64.20	-7	12,258	-0.06%
2023/04/24	2	64.90	6	65.10	65.50	-4	12,374	-0.03%
2023/04/21	0.4	65.93	7	65.57	65.00	-6.6	12,497	-0.05%
2023/04/20	4	68.18	12	68.08	67.70	-8	12,473	-0.06%
2023/04/19	4.1	68.13	0	0.00	68.00	4.1	12,630	0.03%
2023/04/18	4.2	69.97	2	69.00	69.00	2.2	12,772	0.02%
2023/04/17	1	71.10	5.5	70.93	70.50	-4.5	12,889	-0.03%
2023/04/14	0	0.00	2	69.85	69.90	-2	13,041	-0.02%
2023/04/13	1	69.00	0.1	69.00	68.50	0.9	13,235	0.01%
2023/04/11	1	68.80	0	0.00	68.60	1	13,740	0.01%
2023/04/10	0.3	69.10	0	0.00	68.80	0.3	14,135	0.00%
2023/04/07	1.7	68.99	7	68.89	69.40	-5.3	14,505	-0.04%
2023/04/06	2.2	68.01	0	0.00	67.80	2.2	14,953	0.01%
2023/03/31	0.2	69.00	0	0.00	68.50	0.2	15,727	0.00%
2023/03/30	1	68.70	2	68.60	68.50	-1	17,126	-0.01%
2023/03/29	1	69.10	0	0.00	68.80	1	17,649	0.01%
2023/03/28	0	0.00	10	70.46	69.30	-10	18,203	-0.05%
2023/03/27	0.2	70.30	0	0.00	69.70	0.2	18,992	0.00%
2023/03/24	2	69.85	2.2	69.90	70.50	-0.2	19,983	0.00%
2023/03/23	6	69.63	6	70.00	69.90	0	20,125	0.00%
2023/03/22	1	69.50	1	70.20	70.40	0	20,171	0.00%
2023/03/21	6.2	69.80	0	0.00	69.00	6.2	20,226	0.03%
2023/03/20	0	0.00	2.2	70.21	69.60	-2.2	20,233	-0.01%
2023/03/17	2	68.80	0	0.00	69.00	2	20,203	0.01%
2023/03/16	13.3	69.27	0	0.00	68.20	13.3	20,128	0.07%
2023/03/15	13	71.56	2	71.40	71.00	11	19,886	0.06%
2023/03/14	9.8	73.25	2.3	73.53	72.50	7.5	19,571	0.04%
2023/03/13	2	79.10	9	80.83	80.50	-7	18,898	-0.04%
2023/03/10	7	80.59	15	80.95	79.10	-8	18,755	-0.04%
2023/03/09	0	0.00	6	80.38	80.10	-6	18,527	-0.03%
2023/03/08	9	79.37	1	79.10	79.00	8	18,647	0.04%
2023/03/07	2	80.50	2	81.20	80.70	0	18,699	0.00%
2023/03/06	9.2	80.71	2	81.20	80.60	7.2	18,803	0.04%
2023/03/03	3	80.07	5.1	80.96	81.10	-2.1	19,016	-0.01%
2023/03/02	3	80.20	2.2	80.59	80.70	0.8	19,149	0.00%
2023/03/01	0.2	78.60	5	78.00	78.60	-4.8	18,998	-0.03%
2023/02/24	6	79.88	3.1	79.49	79.60	2.9	18,961	0.02%
2023/02/23	3	79.23	5.3	79.13	79.20	-2.3	18,829	-0.01%
2023/02/22	3	77.87	5	78.24	76.70	-2	18,592	-0.01%
2023/02/21	1.1	77.36	2.2	77.36	77.50	-1.1	18,344	-0.01%
2023/02/20	0	0.00	1	73.50	74.00	-1	18,296	-0.01%
2023/02/16	0.2	74.00	0	0.00	73.70	0.2	18,664	0.00%
2023/02/15	4.1	73.80	0	0.00	73.70	4.1	19,073	0.02%
2023/02/13	1	74.00	5.4	73.71	73.80	-4.4	19,474	-0.02%
2023/02/10	0	0.00	2	76.95	75.50	-2	19,706	-0.01%
2023/02/09	1	78.00	0	0.00	76.90	1	20,025	0.00%
2023/02/08	0	0.00	15.9	77.71	77.90	-15.9	20,279	-0.08%
2023/02/06	0.2	77.50	1	77.60	76.10	-0.8	20,482	0.00%
2023/02/03	7	80.19	2.2	80.86	79.50	4.8	20,459	0.02%
2023/02/02	10	77.20	19.5	78.11	78.60	-9.5	20,220	-0.05%
2023/02/01	12	76.48	12.4	76.72	76.70	-0.4	20,217	0.00%
2023/01/31	1	75.90	0	75.80	75.90	1	20,313	0.00%
2023/01/30	0	0.00	26	74.33	75.60	-26	20,414	-0.13%
2023/01/17	15	74.36	10	74.79	73.60	5	20,433	0.02%
2023/01/16	12	73.36	1	73.10	73.70	11	20,475	0.05%
2023/01/13	2.2	74.32	12.2	74.88	74.50	-10	20,424	-0.05%
2023/01/12	3	75.00	25	74.48	74.10	-22	20,536	-0.11%
2023/01/11	6	76.40	0	0.00	76.10	6	20,473	0.03%
2023/01/10	16	77.44	12	76.70	76.50	4	20,444	0.02%
2023/01/09	11.2	77.29	0	0.00	77.50	11.2	20,639	0.05%
2023/01/06	3.1	77.26	6	77.55	77.80	-2.9	20,709	-0.01%
2023/01/05	16	77.53	7	77.33	77.10	9	20,762	0.04%
2023/01/04	21	77.78	17	78.08	77.10	4	20,903	0.02%
2023/01/03	26	80.15	15	79.11	79.20	11	20,825	0.05%
2022/12/30	2	81.00	3	80.50	80.10	-1	20,753	0.00%
2022/12/29	7	78.96	5.1	79.10	79.20	2	20,637	0.01%
2022/12/28	3.6	79.89	11	79.01	79.00	-7.4	20,583	-0.04%
2022/12/27	28.2	84.02	2	82.70	82.10	26.2	20,463	0.13%
2022/12/26	15	84.00	33	83.26	82.40	-18	20,553	-0.09%
2022/12/23	31	85.23	36.1	84.21	86.20	-5.1	20,344	-0.02%
2022/12/22	31	82.97	45.6	84.32	87.20	-14.6	19,732	-0.07%
2022/12/21	11	78.15	7.1	78.60	79.80	3.9	18,579	0.02%
2022/12/20	26	77.48	3.1	78.32	76.70	22.9	18,285	0.13%
2022/12/19	34.3	78.47	4.2	78.31	76.20	30.1	18,086	0.17%
2022/12/16	6	77.15	22.6	76.99	78.80	-16.6	17,509	-0.09%
2022/12/15	8	72.30	1.1	72.02	72.50	6.9	16,827	0.04%
2022/12/09	0	0.00	2	69.60	70.10	-2	17,814	-0.01%
2022/12/08	2	68.80	0	0.00	68.60	2	18,088	0.01%
2022/12/07	5	69.50	7	70.39	69.10	-2	18,250	-0.01%
2022/12/06	6.1	71.83	13	71.55	70.60	-7	18,254	-0.04%
2022/12/05	1	74.00	7	74.90	74.30	-6	18,390	-0.03%
2022/12/02	10	75.20	10	74.60	74.50	0	18,584	0.00%
2022/12/01	30.2	76.69	15	75.72	75.30	15.2	18,774	0.08%
2022/11/30	2	75.50	1	75.99	76.10	1	18,698	0.01%
2022/11/29	6	73.28	2.1	74.64	74.70	4	18,769	0.02%
2022/11/28	2	73.00	0	0.00	72.90	2	18,998	0.01%
2022/11/25	5	75.70	4	75.80	74.90	1	18,973	0.01%
2022/11/24	1	75.00	11.7	72.48	75.40	-10.7	19,000	-0.06%
2022/11/23	0	0.00	6.2	70.89	71.10	-6.2	18,785	-0.03%
2022/11/22	10.3	70.17	5	69.40	69.10	5.3	18,934	0.03%
2022/11/21	2	70.10	0	0.00	69.50	2	18,878	0.01%
2022/11/17	2	74.60	10	74.60	74.20	-8	18,944	-0.04%
2022/11/16	10.6	74.24	11	74.90	75.30	-0.5	18,910	0.00%
2022/11/15	11.1	74.56	10	74.20	74.60	1.1	18,998	0.01%
2022/11/14	11	74.88	5	74.68	74.10	6	18,805	0.03%
2022/11/11	2	74.95	0	75.50	73.50	2	18,698	0.01%
2022/11/10	10	73.77	10.6	73.58	74.40	-0.6	18,395	0.00%
2022/11/09	1	72.00	5	71.90	72.00	-4	18,244	-0.02%
2022/11/08	15	72.17	6.1	72.25	70.40	8.9	18,282	0.05%
2022/11/07	5	69.70	1	68.60	70.00	4	18,009	0.02%
2022/11/04	1	66.20	1	67.00	66.60	0	17,759	0.00%
2022/11/03	2	65.50	0	0.00	65.80	2	17,605	0.01%
2022/10/31	1	66.80	1	68.00	67.70	0	17,596	0.00%
2022/10/28	0	0.00	2	69.70	68.50	-2	17,585	-0.01%
2022/10/27	1	69.40	3.3	70.02	70.50	-2.3	17,529	-0.01%
2022/10/26	2	69.20	3.1	67.75	69.20	-1.1	17,483	-0.01%
2022/10/25	2	68.85	1	68.50	67.70	1	17,395	0.01%
2022/10/24	0	0.00	2.5	68.93	68.50	-2.5	17,586	-0.01%
2022/10/20	1	63.50	0	0.00	66.90	1	17,578	0.01%
2022/10/19	2	67.85	3	68.13	67.90	-1	17,706	-0.01%
2022/10/18	0	0.00	2	66.95	67.00	-2	17,674	-0.01%
2022/10/17	3.7	64.07	1	64.00	64.90	2.7	17,705	0.02%
2022/10/14	11	69.30	0	0.00	68.80	11	17,512	0.06%
2022/10/13	0	0.00	20	65.53	65.40	-20	17,873	-0.11%
2022/10/12	2	68.15	17.1	68.28	68.30	-15.1	18,252	-0.08%
2022/10/11	10	71.90	10.1	72.20	72.20	-0.1	18,103	0.00%
2022/10/07	15.2	73.69	3.1	73.79	73.20	12.1	17,998	0.07%
2022/10/06	12	71.57	12	73.38	73.60	0	18,048	0.00%
2022/10/05	5	72.90	14	72.99	72.90	-9	18,103	-0.05%
2022/10/04	24.1	71.42	22	71.79	71.60	2.1	18,225	0.01%
2022/10/03	2	70.20	4	70.00	70.30	-2	18,110	-0.01%
2022/09/30	10.1	65.21	10	66.60	66.80	0.1	17,994	0.00%
2022/09/29	16	66.70	14	66.62	66.50	2	17,966	0.01%
2022/09/28	14.1	68.33	19	66.69	65.70	-4.9	17,990	-0.03%
2022/09/27	15.9	70.84	15	71.07	71.00	0.9	18,355	0.00%
2022/09/26	3.2	70.65	42	69.69	69.40	-38.9	18,480	-0.21%
2022/09/23	10.1	76.19	0.1	77.10	74.90	10	18,620	0.05%
2022/09/22	19.1	76.28	15	74.47	74.70	4.1	18,861	0.02%
2022/09/21	15	75.45	18.1	77.99	78.30	-3.1	19,104	-0.02%
2022/09/20	2	75.80	0	0.00	75.10	2	19,163	0.01%
2022/09/19	9	77.98	15	75.54	74.10	-6	19,630	-0.03%
2022/09/16	13	79.56	6	80.38	80.70	7	19,925	0.03%
2022/09/15	2	80.80	20	81.05	80.70	-18	20,286	-0.09%
2022/09/14	6	75.40	8	77.40	79.10	-2	20,546	-0.01%
2022/09/13	10	77.80	0	0.00	77.70	10	20,614	0.05%
2022/09/12	17	75.53	20.2	77.16	76.90	-3.2	20,925	-0.02%
2022/09/08	23.1	73.83	24.4	73.39	74.10	-1.3	20,836	-0.01%
2022/09/07	19.1	74.15	10.1	75.35	74.50	9	20,908	0.04%
2022/09/06	10	77.70	6	76.78	76.80	4	20,750	0.02%
2022/09/05	13	77.28	13	76.15	76.20	0	20,692	0.00%
2022/09/02	13.6	81.82	25	79.46	78.00	-11.4	20,581	-0.06%
2022/09/01	17.2	84.85	16	84.21	83.70	1.2	20,346	0.01%
2022/08/31	29.7	83.97	12.1	86.54	86.80	17.6	20,415	0.09%
2022/08/30	18	86.58	13	86.15	86.10	5	20,129	0.02%
2022/08/29	20	86.73	13	87.07	86.30	7	20,111	0.03%
2022/08/26	0	0.00	1.2	93.55	93.10	-1.2	20,046	-0.01%
2022/08/25	11.1	92.12	17.1	92.50	92.80	-6.1	20,010	-0.03%
2022/08/24	18.2	94.22	12	91.30	91.30	6.2	20,068	0.03%
2022/08/23	2	94.60	2	94.80	94.60	0	20,090	0.00%
2022/08/22	1.2	96.83	25	95.82	95.10	-23.9	20,154	-0.12%
2022/08/19	1	101.00	0	0.00	100.50	1	20,021	0.00%
2022/08/18	1	100.50	0	0.00	101.00	1	20,220	0.00%
2022/08/17	10	102.00	22	101.59	101.50	-12	20,697	-0.06%
2022/08/16	7	100.06	8.1	99.97	99.90	-1.1	21,251	-0.01%
2022/08/15	1	101.00	7	101.14	101.50	-6	21,871	-0.03%
2022/08/12	3	104.00	1	104.50	104.50	2	21,770	0.01%
2022/08/11	10	104.25	5	103.50	103.00	5	21,901	0.02%
2022/08/10	14	105.04	7	104.14	103.00	7	21,885	0.03%
2022/08/09	24	105.35	5	105.50	105.00	19	21,937	0.09%
2022/08/05	2	106.75	4.1	107.49	107.50	-2.1	21,846	-0.01%
2022/08/04	1	101.50	6	103.92	104.00	-5	21,921	-0.02%
2022/08/03	3	104.50	2	104.75	104.50	1	21,955	0.00%
2022/08/02	1	104.50	3	104.17	105.00	-2	22,088	-0.01%
2022/08/01	6	107.50	8	107.00	107.50	-2	22,109	-0.01%
2022/07/29	3	107.00	8	107.38	107.00	-5	22,202	-0.02%
2022/07/28	12	104.46	6	102.00	102.00	6	22,118	0.03%
2022/07/26	3	100.33	0	0.00	100.50	3	22,099	0.01%
2022/07/25	10	104.60	9	104.17	104.00	1	21,952	0.00%
2022/07/22	4	105.50	2	106.51	106.50	2.1	21,993	0.01%
2022/07/21	5.2	105.05	0	0.00	105.50	5.2	22,013	0.02%
2022/07/20	26	106.58	1	105.50	103.50	25	21,989	0.11%
2022/07/19	7	129.57	11.2	127.04	131.00	-4.2	21,598	-0.02%
2022/07/18	0.1	119.93	26	119.85	121.00	-25.9	21,147	-0.12%
2022/07/15	29.1	118.02	8	118.00	117.00	21.1	21,144	0.10%
2022/07/14	5	113.00	8	117.81	118.50	-3	21,219	-0.01%
2022/07/13	5	116.00	2.8	115.79	113.50	2.2	21,063	0.01%
2022/07/12	9.2	114.52	10.3	111.53	112.00	-1.1	20,966	-0.01%
2022/07/11	11	120.95	5	120.50	120.50	6	20,719	0.03%
2022/07/08	13	120.42	7	120.36	120.50	6	20,675	0.03%
2022/07/07	16	114.16	16	116.00	116.50	0	20,505	0.00%
2022/07/06	9	114.44	22.6	113.28	113.50	-13.6	20,500	-0.07%
2022/07/05	23	116.30	9.1	117.06	116.00	13.9	20,405	0.07%
2022/07/04	4	112.50	5.5	113.14	115.50	-1.5	19,948	-0.01%
2022/07/01	4	115.38	3	117.67	111.00	1	19,836	0.01%
2022/06/30	2.1	119.27	3.3	119.35	119.00	-1.3	19,480	-0.01%
2022/06/29	12	122.25	9.6	121.68	120.00	2.5	19,155	0.01%
2022/06/28	12	126.83	12	127.58	128.00	0	18,787	0.00%
2022/06/27	2	125.75	4.1	127.01	128.00	-2.1	18,412	-0.01%
2022/06/24	16	114.31	57.2	115.15	116.50	-41.2	17,937	-0.23%
2022/06/23	97.1	112.43	98	112.91	110.50	-0.9	17,617	-0.01%
2022/06/22	6	118.50	12	119.17	120.00	-6	17,276	-0.03%
2022/06/21	1	119.50	3	119.83	123.50	-2	16,758	-0.01%
2022/06/20	25.1	128.70	44	120.77	119.50	-18.9	16,534	-0.11%
2022/06/17	10.1	131.50	0	0.00	131.00	10.1	16,156	0.06%
2022/06/16	9.2	135.66	28.2	137.09	131.00	-19	15,984	-0.12%
2022/06/15	8.1	141.56	6	143.50	140.50	2.1	16,030	0.01%
2022/06/14	9	142.44	7	142.00	143.00	2	16,380	0.01%
2022/06/13	4.1	144.15	6.1	143.12	143.00	-2	17,312	-0.01%
2022/06/10	8.2	151.49	9	151.06	150.00	-0.8	17,735	0.00%
2022/06/09	20.1	156.65	23	155.50	155.00	-2.9	17,977	-0.02%
2022/06/08	2	161.50	4.3	160.52	161.50	-2.3	18,124	-0.01%
2022/06/07	3	159.17	3	159.33	159.00	0	18,565	0.00%
2022/06/06	13	161.35	1	163.50	158.50	12	19,086	0.06%
2022/06/02	2.1	159.21	5	159.50	158.50	-2.9	19,672	-0.01%
2022/06/01	1.1	160.29	7.1	159.51	159.50	-6	20,734	-0.03%
2022/05/31	4	157.38	3.6	156.75	157.00	0.4	22,047	0.00%
2022/05/30	7.1	159.85	5	159.50	158.50	2.1	22,405	0.01%
2022/05/27	1.1	158.18	0	0.00	160.50	1.1	22,706	0.00%
2022/05/26	6	161.33	3	162.00	156.50	3	23,032	0.01%
2022/05/25	26.1	160.48	5	165.00	160.50	21.1	23,196	0.09%
2022/05/24	12.1	163.83	2	165.50	161.50	10.1	23,415	0.04%
2022/05/23	6	156.67	14.9	160.46	163.50	-8.9	23,452	-0.04%
2022/05/20	5.1	147.02	5	148.00	149.00	0.1	23,616	0.00%
2022/05/19	10.2	144.14	11.1	144.19	146.00	-1	24,528	0.00%
2022/05/18	2	145.50	9.1	145.96	147.50	-7.1	25,491	-0.03%
2022/05/17	18.1	145.94	21	145.10	143.00	-2.9	26,034	-0.01%
2022/05/16	8	149.63	5	149.00	148.00	3	26,380	0.01%
2022/05/13	1	153.50	3	151.83	153.50	-2	26,755	-0.01%
2022/05/12	7	152.14	12	148.04	148.50	-5	27,852	-0.02%
2022/05/11	17	151.56	9	152.06	151.50	8	28,048	0.03%
2022/05/10	8.1	148.91	10.3	150.90	151.50	-2.2	28,426	-0.01%
2022/05/09	7	151.86	5	149.00	148.00	2	28,842	0.01%
2022/05/06	9.1	148.87	9	152.22	151.50	0.1	29,843	0.00%
2022/05/05	17	152.47	8	152.38	153.00	9	29,960	0.03%
2022/05/04	0	149.00	1.1	148.64	148.50	-1.1	29,923	0.00%
2022/05/03	5.1	143.04	5	144.50	146.00	0.1	30,123	0.00%
2022/04/29	0	0.00	1	147.00	146.00	-1	30,426	0.00%
2022/04/28	3	142.83	6	142.42	142.00	-3	30,615	-0.01%
2022/04/27	6	140.67	12	141.54	144.00	-6	30,648	-0.02%
2022/04/26	3	147.00	7	146.86	145.00	-4	30,761	-0.01%
2022/04/25	7	149.93	4	149.50	148.00	3	30,860	0.01%
2022/04/22	7.2	155.47	0	0.00	156.00	7.2	30,890	0.02%
2022/04/21	0	0.00	2.1	158.48	157.50	-2.1	31,098	-0.01%
2022/04/20	16.1	156.99	11	157.00	155.50	5.1	31,348	0.02%
2022/04/19	0	0.00	11.1	155.77	156.00	-11.1	31,482	-0.04%
2022/04/18	3.2	150.92	5	151.00	151.00	-1.8	31,728	-0.01%
2022/04/15	1	153.00	0	0.00	155.00	1	32,036	0.00%
2022/04/14	20	158.98	0	0.00	154.50	20	32,163	0.06%
2022/04/13	10	156.35	10.1	157.50	158.00	-0.1	32,253	0.00%
2022/04/12	0	0.00	9	148.50	153.00	-9	32,311	-0.03%
2022/04/11	2	155.75	4	152.38	151.50	-2	32,351	-0.01%
2022/04/08	2.1	153.29	5.1	153.82	154.00	-3	32,947	-0.01%
2022/04/07	7.1	154.18	28	149.73	149.50	-20.9	33,063	-0.06%
2022/04/06	1.1	153.64	1	154.50	156.00	0.1	33,093	0.00%
2022/04/01	1	159.00	0	0.00	160.00	1	33,478	0.00%
2022/03/31	20.1	159.50	24.2	159.00	158.50	-4.1	33,528	-0.01%
2022/03/30	0	0.00	1.1	155.86	160.00	-1.1	33,688	0.00%
2022/03/29	0.1	155.50	3	155.33	154.50	-3	33,769	-0.01%
2022/03/28	6.1	155.43	2	156.00	156.00	4.1	34,092	0.01%
2022/03/25	7.3	154.69	10	154.95	153.50	-2.7	34,467	-0.01%
2022/03/24	7.1	160.16	0.4	161.50	160.00	6.7	34,857	0.02%
2022/03/23	1	163.50	1	164.00	163.00	0	35,566	0.00%
2022/03/22	2	163.75	0	0.00	162.50	2	36,222	0.01%
2022/03/21	5	163.00	5	164.00	163.00	0	37,126	0.00%
2022/03/18	6	162.25	5	162.00	163.00	1	38,261	0.00%
2022/03/17	1	163.50	1	160.50	168.00	0	38,841	0.00%
2022/03/16	20.4	168.02	11	160.86	161.50	9.4	39,919	0.02%
2022/03/15	20.5	177.16	7	175.14	172.50	13.5	39,944	0.03%
2022/03/14	5	180.50	19	179.16	182.00	-14	41,030	-0.03%
2022/03/11	9	175.39	5	174.50	175.00	4	42,473	0.01%
2022/03/10	4	177.63	5	180.40	176.50	-1	43,249	0.00%
2022/03/09	14	173.89	11.1	174.10	174.00	2.9	43,857	0.01%
2022/03/08	29.3	173.61	4	178.00	170.50	25.3	44,460	0.06%
2022/03/07	19.8	185.17	26	193.29	180.00	-6.3	43,865	-0.01%
2022/03/04	13.2	196.43	19.2	197.85	192.00	-6	43,042	-0.01%
2022/03/03	11	192.55	12	194.54	192.00	-1	41,921	0.00%
2022/03/02	10.1	191.40	9	192.11	190.50	1.1	41,774	0.00%
2022/03/01	3	193.00	2	192.25	193.00	1	41,636	0.00%
2022/02/25	6	186.92	3.1	187.15	187.00	2.9	41,391	0.01%
2022/02/24	7	185.29	4	190.50	182.00	3	41,218	0.01%
2022/02/23	12	189.83	26.1	188.88	190.00	-14.1	40,843	-0.03%
2022/02/22	34.2	188.05	6	181.75	181.50	28.2	40,488	0.07%
2022/02/21	26.1	196.41	28	197.77	195.00	-1.9	39,762	0.00%
2022/02/18	8	183.50	13	189.92	194.50	-5	39,031	-0.01%
2022/02/17	18.1	188.55	20	183.30	183.00	-1.9	38,225	0.00%
2022/02/16	5	183.60	13.1	183.92	183.50	-8.1	37,912	-0.02%
2022/02/15	32.3	180.91	1	179.50	178.50	31.3	38,206	0.08%
2022/02/14	5	178.70	11.1	180.37	180.00	-6.1	38,783	-0.02%
2022/02/11	17	173.24	13	174.27	172.00	4	38,390	0.01%
2022/02/10	31	174.26	13	176.15	175.50	18	39,037	0.05%
2022/02/09	31	176.08	32	173.74	173.50	-1	39,741	0.00%
2022/02/08	35.1	168.56	43.2	174.39	172.00	-8.1	39,830	-0.02%
2022/02/07	1	157.00	6	156.50	162.00	-5	39,996	-0.01%
2022/01/26	6	149.58	2.1	148.95	147.50	3.9	41,239	0.01%
2022/01/25	4.2	148.60	1	148.50	145.50	3.2	41,581	0.01%
2022/01/24	12	150.17	12.1	149.63	153.00	-0.1	41,813	0.00%
2022/01/21	9.2	156.59	5	153.50	151.50	4.2	42,137	0.01%
2022/01/20	10	161.55	8.3	162.04	161.00	1.7	42,290	0.00%
2022/01/19	9	162.17	3	163.67	161.50	6	42,524	0.01%
2022/01/18	10	166.25	11	165.86	166.00	-1	42,715	0.00%
2022/01/17	5.1	168.60	9	168.06	166.00	-4	43,550	-0.01%
2022/01/14	13.1	168.50	9	169.67	173.50	4.1	44,029	0.01%
2022/01/13	14	173.54	9	172.89	168.50	5	44,460	0.01%
2022/01/12	10	181.75	25.1	178.00	176.00	-15.1	44,725	-0.03%
2022/01/11	6	181.50	13	178.77	181.50	-7	45,521	-0.02%
2022/01/10	4.4	179.51	2.2	186.80	179.50	2.2	46,605	0.00%
2022/01/07	10.1	188.32	5	190.00	187.50	5.1	47,315	0.01%
2022/01/06	10	190.90	10.2	191.98	191.00	-0.2	48,866	0.00%
2022/01/05	11.1	189.42	26	191.88	191.00	-14.9	49,726	-0.03%
2022/01/04	28	187.95	35.2	185.75	191.50	-7.2	50,499	-0.01%
2022/01/03	29.2	187.06	24.1	189.10	187.50	5.1	51,296	0.01%
2021/12/30	33.3	199.28	30	199.03	198.50	3.3	51,827	0.01%
2021/12/29	2	200.75	7	200.86	201.00	-5	52,778	-0.01%
2021/12/28	50	203.14	38.2	201.59	200.50	11.8	54,654	0.02%
2021/12/27	34	199.43	28.1	198.61	199.00	5.9	55,451	0.01%
2021/12/24	41.2	201.82	43.1	199.82	199.00	-1.9	56,326	0.00%
2021/12/23	35.1	205.23	30	200.53	200.00	5.1	56,322	0.01%
2021/12/22	17.1	203.91	9	203.67	204.00	8.1	56,540	0.01%
2021/12/21	27	202.17	13.2	203.16	207.00	13.8	56,543	0.02%
2021/12/20	17	196.79	20.5	198.28	199.00	-3.5	56,620	-0.01%
2021/12/17	11	202.36	22	201.43	200.00	-11	56,644	-0.02%
2021/12/16	42.1	200.73	35	197.56	196.50	7.1	56,315	0.01%
2021/12/15	35	193.67	40.3	197.65	199.00	-5.3	56,196	-0.01%
2021/12/14	36.2	198.88	26.2	200.14	189.50	10	56,156	0.02%
2021/12/13	17.4	206.28	14.1	207.81	201.50	3.3	55,319	0.01%
2021/12/10	55	206.78	64	206.98	210.50	-9	55,553	-0.02%
2021/12/09	14	200.50	22	201.05	208.00	-8	54,894	-0.01%
2021/12/08	46	198.45	47.6	197.22	197.00	-1.6	54,715	0.00%
2021/12/07	51	184.64	52.3	189.65	191.00	-1.3	54,241	0.00%
2021/12/06	1	176.00	18	174.92	176.50	-17	53,587	-0.03%
2021/12/03	44	169.27	31	169.24	164.50	13	53,625	0.02%
2021/12/02	2	162.50	16.5	164.82	169.50	-14.5	53,692	-0.03%
2021/12/01	2.1	155.00	1	154.50	154.50	1.1	53,099	0.00%
2021/11/30	6	155.50	56.8	156.53	156.50	-50.8	53,553	-0.09%
2021/11/29	13.1	152.85	9.1	155.12	153.00	4	54,150	0.01%
2021/11/26	9.1	157.07	4.1	152.90	152.00	5	55,260	0.01%
2021/11/25	19	157.81	22	156.93	157.50	-3	55,943	-0.01%
2021/11/24	3	153.83	2.6	155.04	154.00	0.4	56,530	0.00%
2021/11/23	3	154.00	2	154.00	154.00	1	58,328	0.00%
2021/11/22	16	157.53	7.1	154.73	154.50	8.9	60,206	0.01%
2021/11/19	13	160.04	17	156.29	156.00	-4	61,871	-0.01%
2021/11/18	6	160.33	7	161.29	160.50	-1	64,140	0.00%
2021/11/17	14	158.39	15	157.57	158.50	-1	66,010	0.00%
2021/11/16	1	160.00	44	162.31	161.00	-43	67,378	-0.06%
2021/11/15	9	160.39	14	159.07	157.00	-5	69,856	-0.01%
2021/11/12	5.2	158.62	11	160.59	159.00	-5.9	71,211	-0.01%
2021/11/11	25.9	167.46	18	170.89	159.50	7.9	71,484	0.01%
2021/11/10	19.3	182.02	37.3	183.66	177.00	-18	72,107	-0.02%
2021/11/09	38.5	187.89	28	185.57	183.50	10.5	73,224	0.01%
2021/11/08	24.3	184.12	26.1	182.45	190.00	-1.8	73,787	0.00%
2021/11/05	17.1	174.13	6	175.67	178.00	11.1	74,735	0.01%
2021/11/04	52	178.87	25	173.86	174.50	27	76,083	0.04%
2021/11/03	56	172.08	79	170.36	171.50	-23	76,323	-0.03%
2021/11/02	15	162.27	10.2	161.61	161.00	4.9	76,868	0.01%
2021/11/01	26	162.23	36	161.11	158.50	-10	77,612	-0.01%
2021/10/29	23.4	160.13	40.3	160.31	160.00	-16.9	78,267	-0.02%
2021/10/28	24	156.08	26.5	155.48	153.50	-2.5	79,584	0.00%
2021/10/27	20	153.95	21.8	153.94	153.00	-1.8	82,036	0.00%
2021/10/26	21.1	158.42	21	157.36	157.00	0.1	84,992	0.00%
2021/10/25	23	155.20	38.2	154.98	157.50	-15.2	87,571	-0.02%
2021/10/22	37	155.61	46	155.38	152.50	-9	90,066	-0.01%
2021/10/21	52	162.40	54.3	163.27	159.00	-2.3	91,770	0.00%
2021/10/20	29	161.74	26	159.60	159.50	3	92,550	0.00%
2021/10/19	50	160.92	36.2	160.32	158.00	13.8	94,278	0.01%
2021/10/18	50	151.55	34	155.24	160.00	16	96,471	0.02%
2021/10/15	48.1	162.27	29	161.57	161.00	19.1	97,931	0.02%
2021/10/14	25	163.84	21	162.45	164.50	4	98,982	0.00%
2021/10/13	16	157.22	26.1	162.11	155.00	-10.1	99,248	-0.01%
2021/10/12	28.1	160.28	3	160.50	153.50	25.1	101,711	0.02%
2021/10/08	15	168.87	9	166.94	169.50	6	102,911	0.01%
2021/10/07	1	170.50	9.1	171.00	171.50	-8.1	105,121	-0.01%
2021/10/06	17.2	164.80	10	164.30	161.50	7.2	106,167	0.01%
2021/10/05	22	165.66	24.1	167.12	173.00	-2.1	107,309	0.00%
2021/10/04	17.6	170.35	55	171.49	165.50	-37.5	108,342	-0.03%
2021/10/01	20.1	190.53	13	189.54	183.50	7.1	110,613	0.01%
2021/09/30	3	203.00	6	203.17	203.50	-3	112,158	0.00%
2021/09/29	6	201.00	1	200.50	200.50	5	113,993	0.00%
2021/09/28	16.1	202.53	6	201.92	203.50	10.1	115,755	0.01%
2021/09/27	40	213.90	37	209.26	208.00	3	117,732	0.00%
2021/09/24	4	213.13	13.1	213.81	215.00	-9.1	121,860	-0.01%
2021/09/23	7	208.50	20.3	209.16	207.50	-13.3	123,853	-0.01%
2021/09/22	32.1	204.86	14	203.00	203.00	18.1	127,961	0.01%
2021/09/17	1	209.00	12.1	207.26	210.00	-11.1	129,019	-0.01%
2021/09/16	13	202.65	5.5	202.36	200.50	7.5	131,239	0.01%
2021/09/15	35.6	199.79	43.7	202.07	205.00	-8.1	132,972	-0.01%
2021/09/14	47.1	206.45	36.3	204.81	201.50	10.7	136,191	0.01%
2021/09/13	17.2	212.63	17	214.15	210.00	0.2	138,442	0.00%
2021/09/10	26.1	211.14	31	211.89	211.50	-4.9	139,336	0.00%
2021/09/09	41.4	208.24	14.2	208.55	207.50	27.2	140,530	0.02%
2021/09/08	27.1	212.51	41.2	213.28	213.00	-14.1	141,059	-0.01%
2021/09/07	10.1	205.33	25.1	207.32	209.50	-15	141,359	-0.01%
2021/09/06	48.1	218.31	35	219.13	211.00	13.1	140,707	0.01%
2021/09/03	32.7	227.55	11	232.36	222.00	21.7	140,444	0.02%
2021/09/02	16.2	238.86	22.1	240.33	235.50	-6	139,951	0.00%
2021/09/01	118.2	241.52	43	239.44	235.00	75.2	139,269	0.05%	大買/
2021/08/31	43	247.16	15	247.53	248.00	28	138,045	0.02%
2021/08/30	20.1	254.10	17.1	253.87	249.00	3	137,102	0.00%
2021/08/27	54.1	256.73	40	257.35	252.00	14.1	136,378	0.01%
2021/08/26	55	256.17	43	256.62	258.00	12	134,570	0.01%
2021/08/25	48	252.23	69.3	254.76	262.00	-21.3	132,823	-0.02%
2021/08/24	124.1	248.44	77	250.60	244.00	47.1	131,087	0.04%	大買/
2021/08/23	63	242.80	118.6	242.16	248.00	-55.6	129,142	-0.04%	大賣/
2021/08/20	111	217.11	120.3	218.30	225.50	-9.3	129,352	-0.01%	大買/大賣/
2021/08/19	149.1	225.39	138	227.30	213.00	11.1	130,804	0.01%	大買/大賣/
2021/08/18	119	206.47	141.2	209.42	226.00	-22.2	129,864	-0.02%	大買/大賣/
2021/08/17	62	211.72	63	213.03	205.50	-1	130,875	0.00%
2021/08/16	88	215.13	89	212.10	215.00	-1	131,847	0.00%
2021/08/13	111.2	224.15	105	225.02	215.00	6.2	131,260	0.00%	大買/大賣/
2021/08/12	59	222.95	65.1	221.41	230.00	-6.1	131,665	0.00%
2021/08/11	85.1	214.97	86	217.73	217.00	-0.9	131,247	0.00%
2021/08/10	54.3	228.12	56.1	230.95	225.00	-1.8	129,537	0.00%
2021/08/09	63.4	232.87	70	233.24	229.00	-6.6	128,839	-0.01%
2021/08/06	89	234.75	106.2	233.48	231.00	-17.2	128,536	-0.01%	大賣/
2021/08/05	56.1	224.70	63	225.63	221.00	-6.9	127,154	-0.01%
2021/08/04	74	233.10	65	233.72	233.00	9	126,543	0.01%
2021/08/03	80	232.01	76	232.10	229.00	4	126,639	0.00%
2021/08/02	112	226.57	120.3	224.31	232.00	-8.3	125,565	-0.01%	大買/大賣/
2021/07/30	128.4	243.01	93	244.14	223.50	35.4	123,176	0.03%	大買/
2021/07/29	73.1	238.01	97.2	237.75	248.00	-24.1	120,666	-0.02%
2021/07/28	167.1	209.48	166.4	209.91	225.50	0.7	118,502	0.00%	大買/大賣/
2021/07/27	79.3	206.45	85.3	205.51	205.00	-6	116,098	-0.01%
2021/07/26	65.4	228.50	57.1	227.54	216.50	8.3	115,006	0.01%
2021/07/23	120.1	244.15	87.1	245.09	240.00	33.1	113,819	0.03%	大買/
2021/07/22	73.4	228.08	96.5	229.57	240.00	-23.1	112,099	-0.02%
2021/07/21	66.3	255.99	87.1	249.71	238.50	-20.8	109,689	-0.02%
2021/07/20	53.5	269.99	21.1	270.49	260.50	32.4	107,231	0.03%
2021/07/19	76.5	290.21	66.1	290.78	286.00	10.4	105,706	0.01%
2021/07/16	78.2	291.55	65.1	292.60	286.00	13.2	105,178	0.01%
2021/07/15	45.1	270.15	70.3	269.61	278.50	-25.2	102,364	-0.02%
2021/07/14	80.1	252.15	103.2	251.65	253.50	-23.2	101,196	-0.02%	大賣/
2021/07/13	83.3	275.66	68.1	280.86	258.50	15.2	98,531	0.02%
2021/07/12	37.1	289.16	40.1	291.08	287.00	-3	96,744	0.00%
2021/07/09	93.2	287.22	72	292.37	275.00	21.2	94,700	0.02%
2021/07/08	55	291.90	64.3	289.53	304.00	-9.3	92,400	-0.01%
2021/07/07	98.8	283.57	121.1	283.89	276.50	-22.3	89,534	-0.02%	大賣/
2021/07/06	82.3	302.58	97.1	312.72	296.00	-14.8	87,537	-0.02%
2021/07/05	167.4	311.02	160.2	309.18	302.00	7.2	85,714	0.01%	大買/大賣/
2021/07/02	205.1	330.95	184	328.09	326.50	21.1	83,762	0.03%	大買/大賣/
2021/07/01	128.1	336.02	99.1	339.48	336.00	29.1	81,705	0.04%	大買/
2021/06/30	38.1	304.68	49	315.55	321.00	-10.9	77,304	-0.01%
2021/06/29	169.1	308.97	145	308.97	292.00	24.1	75,146	0.03%	大買/大賣/
2021/06/28	55	294.33	54.7	296.39	300.00	0.3	71,395	0.00%
2021/06/25	57	265.57	78.1	269.12	273.00	-21.1	70,194	-0.03%
2021/06/24	33	231.50	39	240.47	248.50	-6	67,663	-0.01%
2021/06/23	173.6	244.07	111	248.79	226.00	62.6	65,883	0.09%	大買/大賣/
2021/06/22	81.3	264.64	66	259.88	251.00	15.3	61,674	0.02%
2021/06/21	21	240.70	11.1	245.98	249.00	9.9	58,851	0.02%
2021/06/18	53.2	217.27	111.1	218.63	226.50	-57.9	58,156	-0.10%	大賣/
2021/06/17	81.2	206.26	29	202.91	206.00	52.2	56,643	0.09%
2021/06/16	22	206.23	20	206.25	205.50	2	55,154	0.00%
2021/06/15	2	188.50	6	189.67	191.50	-4	53,839	-0.01%
2021/06/11	1	166.00	13	167.69	174.50	-12	53,432	-0.02%
2021/06/10	6	158.42	1	156.00	159.00	5	53,228	0.01%
2021/06/09	2	159.50	1	161.00	160.00	1	53,324	0.00%
2021/06/08	1	160.50	31.2	154.56	165.00	-30.2	53,404	-0.06%
2021/06/07	30	145.72	26	155.10	153.00	4	53,464	0.01%
2021/06/04	15	156.07	13	155.85	155.50	2	53,521	0.00%
2021/06/03	22	163.95	0	0.00	161.00	22	53,592	0.04%
2021/06/02	14	160.89	23	161.24	160.00	-9	53,515	-0.02%
2021/06/01	24	146.63	22	144.64	159.50	2	53,205	0.00%
2021/05/31	63.2	147.57	1	145.50	145.00	62.2	53,006	0.12%
2021/05/28	8	149.56	88	151.60	154.50	-80	52,533	-0.15%
2021/05/27	17	136.88	18	138.44	140.50	-1	50,723	0.00%
2021/05/26	53	121.27	82	123.49	128.00	-29	47,866	-0.06%
2021/05/25	155	122.15	97	121.57	116.50	58	46,237	0.13%	大買/
2021/05/24	15	118.27	7	122.07	125.00	8	43,825	0.02%
2021/05/21	2	112.00	13	113.08	114.00	-11	42,234	-0.03%
2021/05/20	19	94.84	126	100.20	104.00	-107	41,724	-0.26%	大賣/鉅額交易
2021/05/19	121	94.17	54	92.66	94.60	67	39,609	0.17%	大買/
2021/05/18	0	86.00	27	83.04	86.00	-27	39,042	-0.07%
2021/05/17	15	80.67	53	80.00	78.20	-38	38,911	-0.10%
2021/05/14	30	78.45	35	80.18	81.60	-5	37,764	-0.01%
2021/05/13	19	80.56	3	82.00	80.10	16	36,679	0.04%
2021/05/12	14	89.46	5	91.72	88.90	9	36,346	0.02%
2021/05/11	146	98.00	117	101.03	98.70	29	36,361	0.08%	大買/大賣/
2021/05/10	45	98.68	48	99.01	101.50	-3	35,317	-0.01%
2021/05/07	28	88.86	29	90.06	92.30	-1	34,558	0.00%
2021/05/06	35	92.42	29	90.99	89.90	6	34,312	0.02%
2021/05/05	11	92.73	6	92.73	92.50	5	33,721	0.01%
2021/05/04	42	95.88	35	95.54	91.40	7	33,189	0.02%
2021/05/03	31	101.23	14	102.06	101.50	17	32,428	0.05%
2021/04/29	4	93.45	3	93.80	94.70	1	31,563	0.00%
2021/04/28	14	95.24	2	96.00	92.50	12	31,936	0.04%
2021/04/27	5	92.58	2	94.00	91.20	3	31,941	0.01%
2021/04/26	11	87.93	18.6	88.93	90.20	-7.6	31,963	-0.02%
2021/04/23	13	83.57	5	85.66	82.00	8	32,715	0.02%
2021/04/22	21	93.49	168	95.43	85.80	-147	32,945	-0.45%	大賣/鉅額交易
2021/04/21	4	84.15	3	86.47	89.60	1	32,068	0.00%
2021/04/20	8	80.88	13	81.03	81.50	-5	31,928	-0.02%
2021/04/19	5	77.50	5	80.22	80.60	0	32,264	0.00%
2021/04/16	2	70.90	6	69.78	73.30	-4	32,430	-0.01%
2021/04/15	154	65.70	2	65.65	66.70	152	32,892	0.46%	大買/鉅額交易
2021/04/14	19	65.05	7	62.80	65.30	12	34,186	0.04%
2021/04/13	0	0.00	8	64.31	64.30	-8	34,459	-0.02%
2021/04/12	26	62.85	34	63.32	64.00	-8	35,159	-0.02%
2021/04/09	0	0.00	1	56.30	58.20	-1	36,862	0.00%
2021/04/08	2	58.50	13	58.88	58.90	-11	37,908	-0.03%
2021/04/07	3	57.87	5	57.82	58.70	-2	39,236	-0.01%
2021/04/06	5	57.50	1	55.40	57.40	4	42,280	0.01%
2021/04/01	1	55.70	1	56.20	55.90	0	43,279	0.00%
2021/03/31	23	57.44	31	55.65	55.10	-8	44,129	-0.02%
2021/03/30	2	53.60	0	0.00	54.60	2	44,067	0.00%
2021/03/29	6	54.57	16	54.86	55.40	-10	44,720	-0.02%
2021/03/26	5	50.74	1	51.90	52.90	4	46,649	0.01%
2021/03/25	6	50.73	3	51.10	49.90	3	47,659	0.01%
2021/03/24	20	52.20	20	52.70	52.00	0	48,732	0.00%
2021/03/23	9	53.72	4	54.55	51.70	5	48,863	0.01%
2021/03/22	6	53.00	13	54.19	54.50	-7	48,009	-0.01%
2021/03/19	0	0.00	2	50.00	49.55	-2	47,755	0.00%
2021/03/18	0	0.00	14	49.67	49.95	-14	48,015	-0.03%
2021/03/17	0	0.00	10	49.23	49.00	-10	48,441	-0.02%
2021/03/15	3	48.65	1	48.50	48.70	2	49,649	0.00%
2021/03/12	6	48.58	1	48.05	47.40	5	50,455	0.01%
2021/03/11	8	47.75	2	47.95	47.25	6	50,756	0.01%
2021/03/10	0	0.00	1	47.10	47.00	-1	50,926	0.00%
2021/03/09	6	45.89	11	46.97	47.50	-5	51,141	-0.01%
2021/03/08	2	46.93	1	45.45	45.40	1	51,479	0.00%
2021/03/05	15	45.82	2	45.90	45.85	13	51,890	0.03%
2021/03/04	8	46.16	1	46.50	46.05	7	52,319	0.01%
2021/03/03	2	45.50	14	47.36	47.30	-12	52,717	-0.02%
2021/03/02	12	47.70	4	49.35	45.50	8	53,775	0.01%
2021/02/26	6	46.96	1	47.80	47.95	5	54,074	0.01%
2021/02/25	0	0.00	12	47.30	47.30	-12	54,060	-0.02%
2021/02/24	54	46.48	0	0.00	46.00	54	54,183	0.10%
2021/02/23	3	47.50	3	48.20	46.70	0	54,262	0.00%
2021/02/22	2	47.15	12	46.70	46.75	-10	54,800	-0.02%
2021/02/19	2	44.45	11	44.53	44.50	-9	54,951	-0.02%
2021/02/18	4	45.66	13	45.57	45.25	-9	55,206	-0.02%
2021/02/17	22	42.59	1	43.90	43.90	21	54,788	0.04%
2021/02/05	4	42.88	2	42.35	42.20	2	54,773	0.00%
2021/02/04	20	42.48	22	42.81	43.50	-2	54,818	0.00%
2021/02/03	5	43.57	9.1	43.18	42.25	-4.1	55,361	-0.01%
2021/02/02	7	42.32	0	0.00	43.50	7	56,019	0.01%
2021/02/01	1	41.40	3	42.80	41.35	-2	55,488	0.00%
2021/01/29	17	43.92	10	43.20	42.80	7	55,267	0.01%
2021/01/28	11	45.36	12	45.31	44.75	-1	55,130	0.00%
2021/01/27	20	46.25	41	44.73	44.55	-21	54,963	-0.04%
2021/01/26	12	45.92	12	45.72	45.60	0	55,058	0.00%
2021/01/25	15	45.87	43	46.07	45.65	-28	54,998	-0.05%
2021/01/22	15	43.00	14	43.38	44.80	1	54,629	0.00%
2021/01/21	13	43.25	24	43.75	42.70	-11	54,212	-0.02%
2021/01/20	9	42.69	1	43.20	42.10	8	53,579	0.01%
2021/01/19	10	45.25	25	43.89	43.20	-15	52,968	-0.03%
2021/01/18	84	43.40	82	42.84	45.10	2	52,507	0.00%
2021/01/15	24	44.89	1	44.30	43.25	23	51,347	0.04%
2021/01/14	5	48.38	8	49.13	48.05	-3	50,492	-0.01%
2021/01/13	24	49.02	64	48.59	48.00	-40	50,040	-0.08%
2021/01/12	16	48.86	24	48.79	49.05	-8	49,715	-0.02%
2021/01/11	4	49.91	3	49.88	50.40	1	48,278	0.00%
2021/01/08	31	48.56	13	48.28	48.50	18	47,488	0.04%
2021/01/07	72	46.93	33	47.03	47.35	39	46,536	0.08%
2021/01/06	14	52.48	14	51.91	50.30	0	45,072	0.00%
2021/01/05	10	54.97	2	54.65	54.60	8	44,340	0.02%
2021/01/04	11	55.91	29	56.23	57.10	-18	43,023	-0.04%
2020/12/31	23	51.17	4	51.53	52.90	19	40,875	0.05%
2020/12/30	28	49.39	32	50.37	50.10	-4	39,737	-0.01%
2020/12/29	129.1	54.15	98	52.76	49.35	31.1	38,285	0.08%	大買/
2020/12/28	7	51.76	22	52.35	52.80	-15	35,075	-0.04%
2020/12/25	28	47.67	39	48.01	48.00	-11	33,634	-0.03%
2020/12/24	18	45.67	10	45.82	45.25	8	32,551	0.02%
2020/12/23	12	42.95	14	43.95	45.45	-2	32,156	-0.01%
2020/12/22	79	47.24	42	47.60	43.15	37	31,216	0.12%
2020/12/21	11	45.46	14	45.29	47.50	-3	28,681	-0.01%
2020/12/18	25	43.86	19	43.63	43.20	6	27,305	0.02%
2020/12/17	4	41.91	5	41.67	42.35	-1	25,975	0.00%
2020/12/16	4	40.85	7	40.94	41.00	-3	25,507	-0.01%
2020/12/15	7	40.61	12	41.58	40.00	-5	25,254	-0.02%
2020/12/14	3	40.50	11	40.94	40.75	-8	24,601	-0.03%
2020/12/11	11	40.02	1	39.80	38.95	10	24,110	0.04%
2020/12/10	3	42.05	14	42.39	41.40	-11	23,548	-0.05%
2020/12/09	3	41.70	25	41.26	41.40	-22	22,943	-0.10%
2020/12/08	26	40.19	13.4	40.46	40.60	12.6	22,173	0.06%
2020/12/07	10	38.31	11	38.26	38.25	-1	21,113	0.00%
2020/12/04	12	38.69	28	38.04	38.00	-16	20,573	-0.08%
2020/12/03	27	40.52	33	39.81	39.50	-6	20,136	-0.03%
2020/12/02	23	40.34	14	40.63	40.00	9	19,824	0.05%
2020/12/01	25	41.62	9	41.41	41.10	16	19,317	0.08%
2020/11/30	5	43.17	5	43.41	43.70	0	18,836	0.00%
2020/11/27	103	41.85	119	41.61	43.00	-16	18,393	-0.09%	大買/大賣/
2020/11/26	67	41.94	245	41.73	40.65	-178	17,895	-0.99%	大賣/鉅額交易
2020/11/25	123	40.33	16	39.61	40.90	107	16,799	0.64%	大買/鉅額交易
2020/11/24	26	37.71	21	37.47	37.20	5	16,009	0.03%
2020/11/23	54	37.86	15	37.89	37.45	39	15,818	0.25%
2020/11/20	55	37.30	4	37.33	36.75	51	15,621	0.33%
2020/11/19	6	36.37	19	36.57	37.45	-13	15,539	-0.08%
2020/11/18	12	35.06	50	35.37	36.40	-38	14,552	-0.26%
2020/11/17	32	32.39	18	32.65	33.35	14	13,788	0.10%
2020/11/16	25	31.54	14	31.79	31.55	11	13,474	0.08%
2020/11/13	14	30.78	7	31.80	30.60	7	13,393	0.05%
2020/11/12	11	31.18	0	0.00	31.20	11	13,198	0.08%
2020/11/11	29	30.75	35	31.24	32.45	-6	13,081	-0.05%
2020/11/10	36	31.43	117	31.46	29.80	-81	12,631	-0.64%	大賣/
2020/11/09	0	0.00	243.1	31.29	32.25	-243.1	11,564	-2.10%	大賣/鉅額交易
2020/11/06	0	0.00	50	29.34	29.35	-50	11,333	-0.44%
2020/11/05	43	29.03	10	29.25	28.95	33	11,279	0.29%
2020/11/04	78	28.37	1	28.90	28.90	77	11,238	0.69%
2020/11/03	80	28.32	63	27.70	28.60	17	11,022	0.15%
2020/11/02	32	27.66	35	27.25	27.00	-3	10,673	-0.03%
2020/10/30	5	26.42	13	26.28	26.20	-8	10,273	-0.08%
2020/10/29	54	25.97	26	26.58	26.70	28	10,172	0.28%
2020/10/28	5	26.51	35	26.57	26.15	-30	10,059	-0.30%
2020/10/27	16	26.10	2	26.10	26.10	14	9,870	0.14%
2020/10/26	91	26.76	109	25.65	26.85	-18	9,717	-0.19%	大賣/
2020/10/23	29	24.78	70	24.85	24.60	-41	9,230	-0.44%
2020/10/22	20	24.76	3	24.53	24.45	17	9,161	0.19%
2020/10/21	50	25.50	14	25.21	25.30	36	9,085	0.40%
2020/10/20	120	25.13	42	24.32	25.25	78	8,840	0.88%	大買/
2020/10/19	26	23.43	1	23.50	23.55	25	8,522	0.29%
2020/10/16	19	23.72	11	23.65	23.55	8	8,469	0.09%
2020/10/15	17	23.91	2	24.05	24.05	15	8,399	0.18%
2020/10/14	15	24.45	10	25.18	24.55	5	8,292	0.06%
2020/10/13	11	24.14	70	24.24	25.05	-59	8,112	-0.73%
2020/10/12	26	22.98	2	22.68	23.15	24	7,687	0.31%
2020/10/08	25	23.43	8	23.58	23.80	17	7,540	0.23%
2020/10/07	16	23.50	29	24.12	24.45	-13	7,351	-0.18%
2020/10/06	8	22.93	25	23.01	23.45	-17	7,094	-0.24%
2020/10/05	73	22.17	17	21.82	22.85	56	6,852	0.82%
2020/09/30	6	20.95	1	21.20	21.25	5	6,606	0.08%
2020/09/29	4	20.93	1	21.00	21.00	3	6,614	0.05%
2020/09/28	2	21.53	26	21.38	21.65	-24	6,365	-0.38%
2020/09/25	0	0.00	45	20.13	20.45	-45	6,001	-0.75%
2020/09/24	15	19.16	10	19.30	19.20	5	5,795	0.09%
2020/09/23	20	19.68	0	0.00	19.50	20	5,708	0.35%
2020/09/22	0	0.00	10	19.90	19.85	-10	5,660	-0.18%
2020/09/21	31	20.26	0	0.00	20.20	31	5,645	0.55%
2020/09/18	8	20.30	10	20.40	20.30	-2	5,627	-0.04%
2020/09/17	15	20.12	0	0.00	20.20	15	5,586	0.27%
2020/09/16	0	0.00	30	19.86	20.10	-30	5,575	-0.54%
2020/09/15	25	19.52	0	0.00	19.80	25	5,503	0.45%
2020/09/14	3	19.62	0	0.00	19.75	3	5,435	0.06%
2020/09/11	0	0.00	221	19.97	20.00	-221	5,337	-4.14%	大賣/鉅額交易
2020/09/10	221	20.48	0	0.00	20.40	221	5,238	4.22%	大買/鉅額交易
2020/09/09	1	20.15	4	20.44	20.40	-3	5,195	-0.06%
2020/09/07	0	0.00	5	20.50	20.15	-5	5,064	-0.10%
2020/09/04	12	19.94	1	19.85	20.00	11	4,899	0.22%
2020/09/03	9	20.40	1	20.30	20.45	8	4,775	0.17%
2020/09/02	1	20.65	10	21.05	20.70	-9	4,671	-0.19%
2020/09/01	2	21.45	3	21.15	20.95	-1	4,595	-0.02%
2020/08/31	2	21.65	2	21.75	21.20	0	4,531	0.00%
2020/08/28	0	0.00	1	20.85	21.00	-1	4,317	-0.02%
2020/08/27	4	21.30	2	21.60	20.90	2	4,277	0.05%
2020/08/26	10	22.00	13	22.24	22.10	-3	4,161	-0.07%
2020/08/25	4	21.66	22	21.00	21.75	-18	3,937	-0.46%
2020/08/21	11	20.17	3	20.10	20.10	8	3,516	0.23%
2020/08/20	12	20.36	7	20.52	19.95	5	3,447	0.15%
2020/08/19	3	20.42	6.4	20.57	20.35	-3.4	3,250	-0.10%
2020/08/18	8	19.98	9	20.01	20.10	-1	3,028	-0.03%
2020/08/17	5	20.42	33	20.22	20.05	-28	2,835	-0.99%
2020/08/14	36	20.25	28	20.22	19.90	8	2,607	0.31%
2020/08/13	0	0.00	4	19.18	19.05	-4	2,275	-0.18%
2020/08/12	2	18.45	2	18.50	18.80	0	2,218	0.00%
2020/08/10	0	0.00	7	18.78	19.00	-7	2,144	-0.33%
2020/08/06	0	0.00	10	17.79	18.30	-10	2,057	-0.49%
2020/08/03	1	17.10	0	0.00	17.05	1	2,024	0.05%
2020/07/30	1	17.10	0	0.00	17.15	1	2,011	0.05%
2020/07/28	4	16.93	0	0.00	16.95	4	2,034	0.20%
2020/07/27	1	17.20	20	17.30	17.15	-19	2,045	-0.93%
2020/07/24	3	17.47	0	0.00	17.50	3	2,094	0.14%
2020/07/23	3	17.65	0	0.00	17.70	3	2,086	0.14%
2020/07/21	0	0.00	1	17.95	18.00	-1	2,088	-0.05%
2020/07/20	3	17.77	0	0.00	17.90	3	2,074	0.14%
2020/07/17	6	18.13	0	0.00	18.10	6	2,067	0.29%
2020/07/14	2	18.25	0	0.00	18.70	2	2,051	0.10%
2020/07/13	0	0.00	2	18.70	18.80	-2	2,028	-0.10%
2020/07/10	2	18.05	10	18.61	18.65	-8	2,028	-0.39%
2020/07/09	4	18.30	0	0.00	18.50	4	1,967	0.20%
2020/07/08	0	0.00	2	18.85	18.70	-2	1,906	-0.10%
2020/07/07	3	18.10	5	18.04	18.40	-2	1,792	-0.11%
2020/07/06	0	0.00	4	17.38	17.65	-4	1,677	-0.24%
2020/07/03	2	16.75	0	0.00	16.90	2	1,623	0.12%
2020/06/23	10	16.60	0	0.00	16.60	10	1,770	0.56%
2020/06/19	0	0.00	12	16.52	16.25	-12	1,824	-0.66%
2020/06/17	2	16.50	0	0.00	16.45	2	1,884	0.11%
2020/06/15	0	0.00	1	16.40	16.30	-1	2,081	-0.05%
2020/06/12	1	16.35	0	0.00	16.40	1	2,137	0.05%
2020/06/11	4	16.78	1	16.65	16.65	3	2,176	0.14%
2020/06/08	0	0.00	4	17.03	17.05	-4	2,256	-0.18%
2020/06/03	0	0.00	8	16.50	16.55	-8	2,275	-0.35%
2020/06/01	2	16.35	0	0.00	16.30	2	2,267	0.09%
2020/05/28	6	16.03	0	0.00	16.05	6	2,270	0.26%
2020/05/27	0	0.00	3	16.47	16.35	-3	2,255	-0.13%
2020/05/22	2	16.05	0	0.00	15.95	2	2,257	0.09%
2020/05/21	0	0.00	2	16.35	16.25	-2	2,264	-0.09%
2020/05/20	0	0.00	2	16.20	16.05	-2	2,269	-0.09%
2020/05/19	0	0.00	5	16.07	16.00	-5	2,269	-0.22%
2020/05/18	0	0.00	1	15.85	15.75	-1	2,282	-0.04%
2020/05/15	23	15.59	0	0.00	15.55	23	2,291	1.00%
2020/05/14	4	15.64	0	0.00	15.60	4	2,297	0.17%
2020/05/13	6	16.03	0	0.00	15.95	6	2,283	0.26%
2020/05/12	11	16.43	0	0.00	16.40	11	2,264	0.49%
2020/05/07	0	0.00	1	16.65	16.70	-1	2,254	-0.04%
2020/05/06	1	16.45	0	0.00	16.45	1	2,259	0.04%
2020/05/05	4	16.45	0	0.00	16.40	4	2,265	0.18%
2020/04/29	0	0.00	2	16.78	16.70	-2	2,270	-0.09%
2020/04/27	10	16.25	3	16.20	16.40	7	2,274	0.31%
2020/04/23	0	0.00	1	16.00	16.00	-1	2,263	-0.04%
2020/04/22	3	15.70	15	15.75	15.80	-12	2,263	-0.53%
2020/04/21	1	16.50	6	16.19	15.95	-5	2,263	-0.22%
2020/04/16	0	0.00	1	15.90	15.95	-1	2,161	-0.05%
2020/04/15	0	0.00	1	15.95	16.10	-1	2,151	-0.05%
2020/04/09	0	0.00	1	15.00	15.10	-1	2,110	-0.05%
2020/04/08	0	0.00	1	14.95	14.95	-1	2,082	-0.05%
2020/04/07	5	14.65	1	14.75	14.50	4	2,062	0.19%
2020/03/30	0	0.00	10	13.60	13.85	-10	1,933	-0.52%
2020/03/27	0	0.00	1	13.85	13.90	-1	1,903	-0.05%
2020/03/26	0	0.00	3	13.62	13.60	-3	1,872	-0.16%
2020/03/25	15	13.38	0	0.00	13.25	15	1,844	0.81%
2020/03/24	0	0.00	2	12.65	12.60	-2	1,814	-0.11%
2020/03/23	0	0.00	5	12.31	12.25	-5	1,812	-0.28%
2020/03/20	15	12.52	0	0.00	12.55	15	1,783	0.84%
2020/03/19	1	12.80	0	0.00	11.90	1	1,715	0.06%
2020/03/17	2	13.80	0	0.00	13.40	2	1,565	0.13%
2020/03/16	1	14.60	0	0.00	14.30	1	1,524	0.07%
2020/03/11	1	16.65	0	0.00	16.50	1	1,418	0.07%
2020/03/09	0	0.00	10	16.68	16.50	-10	1,389	-0.72%
2020/03/06	2	16.85	0	0.00	16.90	2	1,383	0.14%
2020/03/05	1	17.15	0	0.00	17.15	1	1,364	0.07%
2020/02/25	2	17.10	0	0.00	17.40	2	1,336	0.15%
2020/02/21	0	0.00	0.5	17.55	17.55	-0.5	1,307	-0.04%
2020/02/18	0	0.00	1	17.45	17.55	-1	1,285	-0.08%
2020/02/14	0	0.00	1	17.15	17.15	-1	1,266	-0.08%
2020/02/11	1	16.95	0	0.00	16.95	1	1,239	0.08%
2020/02/07	1	17.10	0	0.00	17.10	1	1,228	0.08%
2020/02/06	0	0.00	10	17.30	17.30	-10	1,239	-0.81%
2020/01/31	0	0.00	1	17.00	17.00	-1	1,180	-0.08%
2020/01/30	1	17.20	0	0.00	16.80	1	1,166	0.09%
2020/01/17	2	18.15	0.1	18.10	18.20	2	1,153	0.17%
2020/01/13	0	0.00	2	18.55	18.40	-2	1,219	-0.16%
2020/01/09	0	0.00	5	18.38	18.45	-5	1,260	-0.40%
2020/01/08	3	17.95	0	0.00	18.00	3	1,276	0.24%
2019/12/27	0	18.50	0	0.00	18.50	0	1,331	0.00%
2019/12/18	0	0.00	6	18.37	18.50	-6	1,364	-0.44%
2019/12/13	4	18.00	0	0.00	17.85	4	1,341	0.30%
2019/12/12	3	18.15	0	0.00	18.15	3	1,324	0.23%
2019/12/09	0	0.00	1	18.40	18.30	-1	1,380	-0.07%
2019/12/03	0	0.00	3	18.47	18.55	-3	1,491	-0.20%
2019/11/19	20	18.00	0	0.00	18.00	20	2,106	0.95%
2019/11/14	1	17.95	0	0.00	18.15	1	2,340	0.04%
2019/11/11	7	18.06	0	0.00	18.10	7	2,556	0.27%
2019/11/05	2	18.35	0	0.00	18.60	2	2,832	0.07%
2019/11/01	0	0.00	1	18.25	18.25	-1	3,021	-0.03%
2019/10/31	4	18.13	0	0.00	18.15	4	3,239	0.12%
2019/10/30	2	18.25	0	0.00	18.35	2	3,346	0.06%
2019/10/29	10	18.55	0	0.00	18.35	10	3,427	0.29%
2019/10/25	0	0.00	4	18.68	18.60	-4	3,637	-0.11%
2019/10/24	0	0.00	2	18.40	18.40	-2	3,939	-0.05%
2019/10/22	1	18.25	0	0.00	18.25	1	4,431	0.02%
2019/10/21	0	0.00	5	18.17	18.15	-5	4,525	-0.11%
2019/10/17	6	17.71	0	0.00	17.65	6	4,570	0.13%
2019/10/16	0	0.00	2	18.00	17.80	-2	4,573	-0.04%
2019/10/14	0	0.00	1	17.95	18.05	-1	4,560	-0.02%
2019/10/07	1	17.90	0	0.00	18.00	1	4,613	0.02%
2019/10/04	3	17.82	0	0.00	17.70	3	4,628	0.06%
2019/10/03	1	18.30	0	0.00	18.20	1	4,599	0.02%
2019/09/27	1	18.45	0	0.00	18.25	1	4,651	0.02%
2019/09/26	1	18.70	0	0.00	18.55	1	4,686	0.02%
2019/09/23	0	0.00	1	18.90	18.80	-1	4,779	-0.02%
2019/09/19	1	19.05	0	0.00	19.05	1	4,779	0.02%
2019/09/11	3	19.00	0	0.00	18.85	3	4,908	0.06%
2019/09/10	6	19.42	0	0.00	19.20	6	4,870	0.12%
2019/09/09	0	0.00	5	19.85	19.90	-5	4,820	-0.10%
2019/09/06	0	0.00	5	19.80	19.75	-5	4,854	-0.10%
2019/09/03	10	19.68	27	19.92	20.20	-17	4,719	-0.36%
2019/09/02	20	19.20	0	0.00	19.15	20	4,583	0.44%
2019/08/29	1	19.05	1	19.00	19.00	0	4,544	0.00%
2019/08/26	0	0.00	4	19.18	18.75	-4	4,612	-0.09%
2019/08/22	4	18.80	0	0.00	18.75	4	4,606	0.09%
2019/08/21	1	19.30	2	19.40	19.30	-1	4,570	-0.02%
2019/08/20	4	18.70	0	0.00	18.75	4	4,536	0.09%
2019/08/19	6	19.10	0	0.00	19.15	6	4,493	0.13%
2019/08/16	2	19.55	1	19.70	19.55	1	4,417	0.02%
2019/08/15	11	20.17	0	0.00	19.80	11	4,356	0.25%
2019/08/14	0	0.00	2	21.15	21.05	-2	4,292	-0.05%
2019/08/12	11	21.04	0	0.00	20.65	11	4,215	0.26%
2019/08/08	1	20.70	0	0.00	21.40	1	4,184	0.02%
2019/08/05	2	21.48	0	0.00	21.40	2	3,939	0.05%
2019/08/02	0	0.00	3	21.70	21.80	-3	3,813	-0.08%
2019/08/01	1	20.85	0	0.00	20.85	1	3,588	0.03%
2019/07/30	0	0.00	7	21.76	21.25	-7	3,382	-0.21%
2019/07/29	1	21.40	0	0.00	22.10	1	3,295	0.03%
2019/07/26	75	22.78	4	22.60	21.90	71	3,167	2.24%
2019/07/25	3	21.97	97	21.72	21.90	-94	2,829	-3.32%
2019/07/24	15	20.45	5	20.43	20.40	10	2,501	0.40%
2019/07/23	1	19.50	2	19.65	19.55	-1	2,277	-0.04%
2019/07/19	2	19.05	0	0.00	19.00	2	2,103	0.10%
2019/07/18	2	19.00	0	0.00	19.00	2	2,087	0.10%
2019/07/16	2	18.95	1	18.85	18.90	1	2,088	0.05%
2019/07/15	0	0.00	5	18.95	18.80	-5	2,073	-0.24%
2019/07/09	0	0.00	15	19.15	19.15	-15	1,934	-0.78%
2019/07/05	0	0.00	100	19.10	19.25	-100	1,893	-5.28%
2019/07/02	0	0.00	4	18.70	19.10	-4	1,787	-0.22%
2019/06/21	0	0.00	2	18.25	18.00	-2	1,576	-0.13%
2019/06/20	2	17.90	0	0.00	17.95	2	1,518	0.13%
2019/06/19	40	18.35	0	0.00	18.40	40	1,477	2.71%
2019/06/14	60	18.43	2	18.75	18.40	58	1,419	4.09%
2019/06/13	0	0.00	2	18.30	18.40	-2	1,370	-0.15%
2019/06/04	0	0.00	2	18.00	18.00	-2	1,236	-0.16%
2019/06/03	6	18.03	20	18.00	17.85	-14	1,208	-1.16%
2019/05/31	4	18.35	0	0.00	18.85	4	1,114	0.36%
2019/05/30	20	18.85	10	18.85	18.85	10	1,052	0.95%
2019/05/29	0	0.00	1	18.50	18.50	-1	994	-0.10%
2019/05/23	0	0.00	1	17.55	17.60	-1	823	-0.12%
2019/05/22	1	17.40	1	17.45	17.50	0	811	0.00%
2019/05/21	0	0.00	1	17.40	17.55	-1	794	-0.13%
2019/05/20	0	0.00	2	17.15	17.10	-2	751	-0.27%
2019/05/16	0	0.00	2	17.15	17.05	-2	727	-0.27%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/05/14	0	0.00	2	16.70	16.70	-2	687	-0.29%
2019/05/13	0	0.00	4	16.55	16.50	-4	676	-0.59%
2019/05/09	0	0.00	1	16.25	16.25	-1	666	-0.15%
2019/05/06	3	16.45	0	0.00	16.35	3	665	0.45%
2019/05/03	0	0.00	1	16.65	16.55	-1	650	-0.15%
2019/05/02	0	0.00	2	16.50	16.50	-2	635	-0.31%
2019/04/29	1	16.25	0	0.00	16.25	1	621	0.16%
2019/04/23	0	0.00	1	16.40	16.45	-1	600	-0.17%
2019/04/22	0	0.00	2	16.48	16.55	-2	590	-0.34%
2019/04/03	0	0.00	3	16.10	16.15	-3	481	-0.62%
2019/03/20	0	0.00	1	16.20	16.20	-1	460	-0.22%
2019/03/18	1	16.00	0	0.00	16.10	1	459	0.22%
2019/02/18	0	0.00	2	16.20	16.20	-2	494	-0.40%
2019/01/02	2	15.60	0	0.00	15.65	2	696	0.29%
2018/12/24	1	15.85	0	0.00	15.85	1	747	0.13%
2018/12/03	0	0.00	1	16.25	16.15	-1	870	-0.11%
2018/11/29	10	16.00	1	16.05	16.00	9	870	1.03%
2018/11/28	0	0.00	1	16.05	16.00	-1	870	-0.11%
2018/11/26	0	0.00	2	15.60	15.70	-2	857	-0.23%
2018/11/15	0	0.00	1	15.50	15.45	-1	932	-0.11%
2018/11/06	0	0.00	1	15.40	15.35	-1	1,124	-0.09%
2018/10/30	5	15.03	0	0.00	15.10	5	1,137	0.44%
2018/10/29	4	15.30	4	15.25	15.40	0	1,124	0.00%
2018/10/26	2	15.73	0	0.00	15.80	2	1,126	0.18%
2018/10/22	0	0.00	1	16.20	16.30	-1	1,109	-0.09%
2018/10/19	0	0.00	1	16.15	15.95	-1	1,125	-0.09%
2018/10/18	0	0.00	2	16.13	16.15	-2	1,138	-0.18%
2018/10/16	0	0.00	1	15.95	15.85	-1	1,148	-0.09%
2018/10/15	0	0.00	3	15.98	16.05	-3	1,143	-0.26%
2018/10/12	4	15.38	1	15.70	15.70	3	1,130	0.27%
2018/10/11	0	0.00	25	15.35	15.40	-25	1,146	-2.18%
2018/09/28	1	16.85	0	0.00	16.70	1	1,236	0.08%
2018/09/25	1	16.70	0	0.00	16.65	1	1,256	0.08%
2018/09/17	1	16.80	78.8	16.80	16.80	-77.8	1,322	-5.88%
2018/09/14	0	0.00	1	17.10	16.95	-1	1,334	-0.07%
2018/09/12	0	0.00	1	17.00	16.85	-1	1,331	-0.08%
2018/09/10	0	0.00	2	16.80	16.80	-2	1,323	-0.15%
2018/09/07	0	0.00	1	16.80	16.80	-1	1,325	-0.08%
2018/09/03	1	16.80	0	0.00	16.80	1	1,333	0.07%
2018/08/31	0	0.00	3	16.85	16.80	-3	1,339	-0.22%
2018/08/28	3	16.80	0	0.00	16.80	3	1,346	0.22%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/23	0	0.00	1	17.10	17.10	-1	1,336	-0.07%
2018/08/21	0	0.00	3	17.23	17.30	-3	1,318	-0.23%
2018/08/13	0	0.00	106	16.81	16.80	-106	1,224	-8.65%	大賣/鉅額交易
2018/08/10	0	0.00	9	16.90	16.80	-9	1,212	-0.74%
2018/08/07	0	0.00	1	16.95	16.85	-1	1,336	-0.07%
2018/08/06	115	16.79	0	0.00	16.80	115	1,349	8.52%	大買/鉅額交易
2018/07/31	1	16.65	0	0.00	16.60	1	1,374	0.07%
2018/07/27	0	0.00	1	16.85	16.80	-1	1,368	-0.07%
2018/07/25	3	16.65	0	0.00	16.65	3	1,362	0.22%
2018/07/23	1	16.85	0	0.00	16.85	1	1,324	0.08%
2018/07/18	2	17.25	3	17.10	17.10	-1	1,319	-0.08%
2018/07/16	1	16.80	0	0.00	16.80	1	1,260	0.08%
2018/07/12	0	0.00	10	16.85	16.95	-10	1,212	-0.82%
2018/07/10	0	0.00	4	16.90	16.75	-4	1,215	-0.33%
2018/07/09	0	0.00	6	16.79	16.80	-6	1,264	-0.47%
2018/07/03	0	0.00	4	17.10	17.10	-4	1,330	-0.30%
2018/07/02	0	0.00	12	16.89	16.95	-12	1,322	-0.91%
2018/06/29	0	0.00	2	16.90	16.90	-2	1,315	-0.15%
2018/06/28	0	0.00	5	16.65	16.55	-5	1,295	-0.39%
2018/06/27	4	16.70	5	16.65	16.50	-1	1,301	-0.08%
2018/06/26	0	0.00	12	16.65	16.65	-12	1,300	-0.92%
2018/06/12	2	16.70	0	0.00	16.65	2	1,451	0.14%
2018/06/06	0	0.00	20	16.70	16.70	-20	1,534	-1.30%
2018/06/01	0	0.00	1	16.70	16.70	-1	1,563	-0.06%
2018/05/30	0	0.00	8	16.48	16.45	-8	1,577	-0.51%
2018/05/28	0	0.00	1	16.50	16.65	-1	1,595	-0.06%
2018/05/25	0	0.00	4	16.43	16.45	-4	1,598	-0.25%
2018/05/24	1	16.40	1	16.40	16.40	0	1,598	0.00%
2018/05/22	1	16.75	0	0.00	16.55	1	1,590	0.06%
2018/05/15	11	16.48	0.1	16.50	16.50	10.9	1,604	0.68%
2018/05/14	0	0.00	5	16.75	16.75	-5	1,644	-0.30%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/05/10	2	17.05	0	0.00	17.00	2	1,656	0.12%
2018/05/08	2	17.00	0	0.00	17.05	2	1,681	0.12%
2018/05/04	2	17.05	0	0.00	17.05	2	1,704	0.12%
2018/05/03	3	17.05	0	0.00	17.05	3	1,743	0.17%
2018/04/30	5	17.15	0	0.00	17.15	5	1,758	0.28%
2018/04/27	1	17.00	0	0.00	17.05	1	1,783	0.06%
2018/04/18	4	17.00	0	0.00	16.95	4	1,907	0.21%
2018/04/16	10	17.00	0	0.00	17.10	10	1,970	0.51%
2018/04/13	4	16.98	0	0.00	17.25	4	2,008	0.20%
2018/04/12	0	0.00	10.2	17.20	17.30	-10.2	1,976	-0.51%
2018/04/09	0	17.85	0	0.00	17.90	0	2,055	0.00%
2018/04/03	10	18.00	0	0.00	18.00	10	2,170	0.46%
2018/03/30	1	17.95	0	0.00	17.90	1	2,196	0.05%
2018/03/29	10	17.90	0	0.00	17.90	10	2,206	0.45%
2018/03/27	3	17.95	0	0.00	18.00	3	2,181	0.14%
2018/03/23	5	17.70	0	0.00	18.00	5	2,196	0.23%
2018/03/21	1	18.15	0	0.00	18.15	1	2,186	0.05%
2018/03/19	0	0.00	2	18.45	18.50	-2	2,189	-0.09%
2018/03/16	0	0.00	2	18.60	18.60	-2	2,168	-0.09%
2018/03/15	6	18.04	0	0.00	17.85	6	2,191	0.27%
2018/03/14	1	18.10	0	0.00	18.10	1	2,215	0.05%
2018/03/13	0	0.00	10	18.00	18.00	-10	2,281	-0.44%
2018/03/12	0	0.00	5	18.25	18.10	-5	2,314	-0.22%
2018/03/09	6	18.10	0	0.00	18.15	6	2,383	0.25%
2018/03/02	20	18.10	0	0.00	18.05	20	2,931	0.68%
2018/02/27	0	0.00	20	18.11	18.30	-20	3,010	-0.66%
2018/02/07	20	17.78	3	17.92	17.80	17	3,250	0.52%
2018/02/06	3	17.58	0	0.00	17.25	3	3,230	0.09%
2018/01/31	10	18.55	0	0.00	18.60	10	3,128	0.32%
2018/01/30	1	18.85	0	0.00	18.80	1	3,123	0.03%
2018/01/29	1	18.95	0	0.00	18.90	1	3,115	0.03%
2018/01/26	10	18.81	0	0.00	18.90	10	3,131	0.32%
2018/01/23	7	19.15	0	0.00	19.20	7	3,105	0.23%
2018/01/22	27	19.49	0	0.00	19.45	27	3,086	0.87%
2018/01/18	1	19.95	0	0.00	19.85	1	3,078	0.03%
2018/01/17	1	19.80	5	19.85	20.00	-4	3,103	-0.13%
2018/01/16	0	0.00	4	19.95	19.85	-4	3,140	-0.13%
2018/01/15	1	19.95	1	19.95	19.95	0	3,177	0.00%
2018/01/11	0	0.00	7	20.00	19.90	-7	3,369	-0.21%
2018/01/10	0	0.00	1	20.10	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	18	19.99	19.95	-18	3,311	-0.54%
2018/01/04	0	0.00	6	19.56	19.45	-6	3,285	-0.18%
2018/01/03	0	0.00	6	20.05	19.60	-6	3,300	-0.18%
2018/01/02	1	20.10	10	19.58	19.85	-9	3,233	-0.28%