力致 (3483)-兆豐-高雄券商分點個股進出

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

力致

(3483)

可現股當沖

股價
140.5
漲跌
▲2.0
漲幅
+1.44%
成交量
2,534張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:14:30(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

力致 (3483)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/17	0	138.00	0	0.00	137.00	0	4,522	0.00%
2024/04/16	4	137.63	11	138.23	135.00	-7	4,523	-0.15%
2024/04/12	2	148.00	0	0.00	148.00	2	4,521	0.04%
2024/04/11	2	145.00	1	146.00	146.00	1	4,536	0.02%
2024/04/10	2	147.75	0	0.00	147.00	2	4,582	0.04%
2024/04/09	1	149.02	0	0.00	149.00	1	4,649	0.02%
2024/04/08	3	151.00	3	150.33	150.00	0	4,695	0.00%
2024/04/03	1	152.50	1	152.00	152.50	0	4,757	0.00%
2024/04/02	9	149.50	8	150.06	150.00	1	4,921	0.02%
2024/04/01	5	153.50	0	0.00	153.00	5	5,034	0.10%
2024/03/28	5	154.30	3	153.00	153.00	2	5,038	0.04%
2024/03/26	2	162.75	14.7	161.20	157.50	-12.7	5,105	-0.25%
2024/03/25	13	161.50	1	161.50	161.00	12	5,076	0.24%
2024/03/22	3	155.50	4	155.50	155.50	-1	5,064	-0.02%
2024/03/21	3	152.33	4	152.63	153.00	-1	5,037	-0.02%
2024/03/20	1	151.00	1	150.00	149.50	0	5,019	0.00%
2024/03/19	3	147.17	0	0.00	147.50	3	5,005	0.06%
2024/03/18	1	146.00	1	147.00	147.00	0	4,999	0.00%
2024/03/15	1	145.00	12	144.79	146.00	-11	4,996	-0.22%
2024/03/14	7.2	146.48	1	147.00	145.00	6.2	5,034	0.12%
2024/03/13	3.3	152.18	0	0.00	151.50	3.3	4,992	0.07%
2024/03/12	2.2	156.59	6	156.92	158.50	-3.8	4,989	-0.08%
2024/03/11	14.1	156.37	11	155.86	154.50	3.1	4,970	0.06%
2024/03/08	7.1	160.70	5	161.50	157.50	2.1	4,947	0.04%
2024/03/07	7.2	166.57	3	164.33	164.00	4.2	4,979	0.08%
2024/03/06	30	171.45	21	176.12	168.00	9	4,946	0.18%
2024/03/05	4	169.75	3	171.82	171.50	1	4,725	0.02%
2024/03/04	4	170.52	14	172.39	169.00	-10	4,744	-0.21%
2024/03/01	16	170.72	6	170.92	170.50	10	4,736	0.21%
2024/02/29	1	170.00	5	170.30	171.50	-4	4,729	-0.08%
2024/02/27	5.3	166.14	13	167.00	167.00	-7.7	4,754	-0.16%
2024/02/26	12	163.96	2	165.00	164.50	10	5,015	0.20%
2024/02/23	4.1	166.63	1	166.50	165.00	3.1	5,335	0.06%
2024/02/22	13	170.69	4	169.88	170.00	9	5,731	0.16%
2024/02/21	7	171.36	3	171.17	169.50	4	5,855	0.07%
2024/02/20	3.1	169.97	2	170.50	171.50	1.1	5,895	0.02%
2024/02/19	4.1	171.77	3	172.33	170.50	1.1	5,869	0.02%
2024/02/16	13.1	175.93	8.1	176.19	176.00	5	5,848	0.09%
2024/02/15	2	171.50	22.1	175.61	182.50	-20.1	5,754	-0.35%
2024/02/05	17	170.62	4	174.88	166.00	13	5,645	0.23%
2024/02/02	12	173.38	14.1	171.50	172.00	-2.1	5,433	-0.04%
2024/02/01	8	164.88	7	164.36	164.00	1	5,413	0.02%
2024/01/31	1	161.00	1	162.00	163.00	0	5,470	0.00%
2024/01/30	6	166.00	17.1	165.77	165.00	-11.1	5,479	-0.20%
2024/01/29	2	161.25	2	160.50	161.50	0	5,422	0.00%
2024/01/26	14	157.36	2	159.00	156.50	12	5,442	0.22%
2024/01/25	5	165.60	4	164.63	162.50	1	5,474	0.02%
2024/01/24	6	166.25	9	167.11	165.00	-3	5,440	-0.06%
2024/01/23	2	160.75	5	163.50	161.50	-3	5,266	-0.06%
2024/01/22	4	161.38	15	161.93	163.50	-11	5,216	-0.21%
2024/01/19	2	156.25	2	156.50	156.00	0	5,153	0.00%
2024/01/18	0	0.00	1	158.50	159.50	-1	5,124	-0.02%
2024/01/17	13	160.73	11	158.36	158.00	2	5,142	0.04%
2024/01/16	1	159.00	5	159.90	161.00	-4	5,166	-0.08%
2024/01/15	5	156.90	3	157.17	157.50	2	5,209	0.04%
2024/01/12	1	154.00	0	0.00	151.50	1	5,220	0.02%
2024/01/10	1.1	154.41	3	152.33	151.50	-1.9	5,321	-0.04%
2024/01/09	3	153.17	2	153.50	153.00	1	5,493	0.02%
2024/01/08	8	153.69	1	153.00	152.50	7	5,686	0.12%
2024/01/05	14	157.29	1	157.50	157.00	13	5,926	0.22%
2024/01/04	9	162.11	9	159.67	159.00	0	6,164	0.00%
2024/01/03	9	163.00	18	163.44	163.50	-9	6,308	-0.14%
2024/01/02	11	162.50	13	162.15	162.00	-2	6,414	-0.03%
2023/12/29	14	160.96	12	162.42	162.50	2	6,419	0.03%
2023/12/28	11	162.14	12	161.33	160.50	-1	6,370	-0.02%
2023/12/27	13	158.19	53	157.26	159.00	-40	6,234	-0.64%
2023/12/26	4	151.00	14	152.29	152.50	-10	6,193	-0.16%
2023/12/25	21	150.81	11	151.36	150.00	10	6,214	0.16%
2023/12/22	25	153.74	35	155.84	152.00	-10	6,234	-0.16%
2023/12/21	7	150.07	0	0.00	151.00	7	6,247	0.11%
2023/12/20	5	153.10	22	152.73	152.00	-17	6,256	-0.27%
2023/12/19	35	145.66	41	147.52	150.50	-6	6,254	-0.10%
2023/12/18	22	149.09	8	150.50	149.50	14	6,320	0.22%
2023/12/15	24	149.27	6	151.50	149.00	18	6,331	0.28%
2023/12/14	11	149.55	8	150.50	151.50	3	6,347	0.05%
2023/12/13	1	148.50	0	0.00	148.50	1	6,343	0.02%
2023/12/12	12	149.63	0	0.00	149.00	12	6,376	0.19%
2023/12/11	17	149.71	1	150.50	150.50	16	6,421	0.25%
2023/12/08	1	154.50	0	0.00	155.00	1	6,413	0.02%
2023/12/07	17	152.91	5	152.80	152.50	12	6,428	0.19%
2023/12/06	20	159.20	2	161.25	159.00	18	6,474	0.28%
2023/12/05	3	158.50	2	160.00	158.00	1	6,813	0.01%
2023/12/04	10	162.20	10	159.45	158.50	0	6,836	0.00%
2023/12/01	7	163.43	2	162.75	165.50	5	6,804	0.07%
2023/11/30	2	159.75	5	160.40	160.00	-3	6,874	-0.04%
2023/11/29	1.1	161.50	5	163.00	161.00	-3.9	6,901	-0.06%
2023/11/28	11	161.64	4	161.38	162.50	7	6,876	0.10%
2023/11/27	1	159.50	7	160.07	158.50	-6	6,860	-0.09%
2023/11/24	12	160.42	1	163.50	159.00	11	6,864	0.16%
2023/11/23	4	171.63	21	167.17	162.50	-17	6,816	-0.25%
2023/11/22	13.2	169.54	8	172.19	176.00	5.2	6,667	0.08%
2023/11/21	30	161.55	29.1	163.70	167.00	1	6,469	0.01%
2023/11/20	4	154.13	13	152.65	155.00	-9	6,280	-0.14%
2023/11/17	18	147.08	3	146.33	146.50	15	6,331	0.24%
2023/11/16	6	146.58	6	146.08	146.00	0	6,503	0.00%
2023/11/15	3	147.17	5	146.50	145.00	-2	6,902	-0.03%
2023/11/14	8	144.75	5	144.90	145.00	3	7,084	0.04%
2023/11/13	6	141.42	4	144.25	145.00	2	7,386	0.03%
2023/11/10	6	143.50	1	144.00	143.00	5	7,681	0.07%
2023/11/09	3	154.17	31	153.52	151.50	-28	7,907	-0.35%
2023/11/08	25	148.20	1	147.50	150.00	24	8,067	0.30%
2023/11/07	1	149.00	2	147.50	148.00	-1	8,241	-0.01%
2023/11/06	0	0.00	2	150.00	146.00	-2	9,352	-0.02%
2023/11/03	1	144.50	6	147.25	147.00	-5	9,663	-0.05%
2023/11/02	0	0.00	7	142.71	146.00	-7	9,627	-0.07%
2023/11/01	2	134.00	0	0.00	136.00	2	9,576	0.02%
2023/10/31	6	136.50	0	0.00	132.00	6	9,595	0.06%
2023/10/30	0	0.00	3	140.83	141.00	-3	9,587	-0.03%
2023/10/27	3	137.67	0	0.00	136.50	3	9,593	0.03%
2023/10/26	0	0.00	1	139.00	138.50	-1	9,606	-0.01%
2023/10/25	2	141.75	8	141.13	143.00	-6	9,617	-0.06%
2023/10/24	10	136.40	4	136.88	138.00	6	9,593	0.06%
2023/10/23	9	141.94	5	138.40	137.50	4	9,575	0.04%
2023/10/20	9	142.78	9	143.56	143.50	0	9,546	0.00%
2023/10/19	9	144.61	6	144.92	145.50	3	9,627	0.03%
2023/10/18	5	146.30	19	145.18	147.00	-14	9,612	-0.15%
2023/10/17	8	148.38	8	151.63	148.50	0	9,610	0.00%
2023/10/16	21	156.12	7	155.93	153.50	14	9,779	0.14%
2023/10/13	2	152.50	5	157.10	153.00	-3	10,092	-0.03%
2023/10/12	6	152.84	20.8	150.98	154.00	-14.8	9,938	-0.15%
2023/10/11	15	145.90	19	144.92	144.00	-4	9,730	-0.04%
2023/10/06	6	141.92	11	143.86	141.00	-5	9,612	-0.05%
2023/10/05	2	139.50	2	140.50	139.50	0	9,489	0.00%
2023/10/04	1	132.50	0	0.00	137.00	1	9,484	0.01%
2023/10/03	0	0.00	3	136.00	135.00	-3	9,490	-0.03%
2023/10/02	6	139.67	5	140.20	139.00	1	9,503	0.01%
2023/09/28	0	0.00	1	137.00	137.00	-1	9,489	-0.01%
2023/09/27	0	0.00	2	132.25	134.50	-2	9,522	-0.02%
2023/09/26	7	133.07	3	132.67	130.50	4	9,589	0.04%
2023/09/25	2	133.00	0	0.00	134.00	2	9,676	0.02%
2023/09/21	3	122.00	3	123.17	129.00	0	9,794	0.00%
2023/09/20	1	134.50	0	0.00	131.50	1	9,702	0.01%
2023/09/19	2	132.75	0	0.00	131.50	2	9,769	0.02%
2023/09/15	3	139.17	1	138.00	138.00	2	10,086	0.02%
2023/09/14	0	0.00	2	139.00	139.50	-2	10,040	-0.02%
2023/09/13	2	132.75	1	132.00	133.00	1	9,987	0.01%
2023/09/12	0	0.00	3	136.00	135.00	-3	9,979	-0.03%
2023/09/11	8	136.13	1	133.50	133.50	7	10,056	0.07%
2023/09/08	9	147.67	9	144.61	142.00	0	9,998	0.00%
2023/09/07	3	138.83	12	140.38	142.50	-9	9,677	-0.09%
2023/09/06	6	144.00	6	142.67	142.50	0	9,656	0.00%
2023/09/05	10	143.00	3	140.00	143.50	7	9,646	0.07%
2023/09/01	3	134.50	7	131.71	132.50	-4	9,721	-0.04%
2023/08/31	9	134.28	6	134.92	136.00	3	9,819	0.03%
2023/08/30	4	135.50	4	136.75	135.00	0	9,962	0.00%
2023/08/29	6	133.58	5	134.40	134.00	1	9,925	0.01%
2023/08/28	10	134.40	7	133.79	133.00	3	9,872	0.03%
2023/08/25	8	139.51	7	140.86	140.00	1	9,703	0.01%
2023/08/24	27	143.17	14	144.50	140.00	13	9,554	0.14%
2023/08/23	26	145.98	15	146.00	144.00	11	9,286	0.12%
2023/08/22	19	151.53	20	151.98	150.50	-1	9,063	-0.01%
2023/08/21	44	146.42	49	148.79	152.00	-5	8,852	-0.06%
2023/08/18	22	145.84	22	145.66	143.00	0	8,423	0.00%
2023/08/17	19	145.24	26	146.10	146.00	-7	8,180	-0.09%
2023/08/16	33	142.70	21	143.53	145.00	12	7,821	0.15%
2023/08/15	4	136.50	18	137.72	136.00	-14	7,426	-0.19%
2023/08/14	93	132.34	83	134.09	132.50	10	7,093	0.14%
2023/08/11	2	157.50	17	156.26	146.50	-15	6,715	-0.22%
2023/08/10	47	154.91	46	155.64	162.50	1	6,461	0.02%
2023/08/09	16	152.53	16	156.19	158.00	0	5,326	0.00%
2023/08/08	0	0.00	1	145.50	144.00	-1	4,987	-0.02%
2023/08/07	12	147.33	8	149.25	148.50	4	5,010	0.08%
2023/08/04	4	135.00	4.3	137.93	143.50	-0.3	5,066	-0.01%
2023/08/02	10	136.40	19	135.11	131.50	-9	5,406	-0.17%
2023/08/01	1.2	148.00	4	144.75	146.00	-2.8	5,476	-0.05%
2023/07/31	0.5	165.00	0	0.00	148.00	0.5	5,496	0.01%
2023/07/28	1.4	160.37	1	164.00	164.00	0.4	5,450	0.01%
2023/07/26	0	0.00	3	144.00	145.00	-3	5,375	-0.06%
2023/07/25	0	0.00	19.1	151.91	147.50	-19.1	5,327	-0.36%
2023/07/24	15	158.07	2	159.25	158.00	13	5,275	0.25%
2023/07/21	5	149.80	1.3	150.30	151.50	3.7	5,155	0.07%
2023/07/20	5.1	136.39	4	131.00	138.00	1.1	5,098	0.02%
2023/07/19	5	133.80	17.1	133.67	133.00	-12.1	5,039	-0.24%
2023/07/18	14	126.25	18	123.81	126.50	-4	4,709	-0.08%
2023/07/17	8	119.88	1	119.50	120.00	7	4,198	0.17%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	2	99.90	5	99.90	99.90	-3	4,072	-0.07%
2023/07/12	0	0.00	5	91.70	90.90	-5	3,998	-0.13%
2023/07/11	5	90.92	6	90.17	90.50	-1	3,940	-0.03%
2023/07/07	5	88.84	1	87.50	87.50	4	3,883	0.10%
2023/07/06	3	90.80	6	90.28	90.00	-3	3,837	-0.08%
2023/07/05	2	91.70	1	92.90	93.00	1	3,774	0.03%
2023/07/04	3	90.60	1	89.60	91.00	2	3,712	0.05%
2023/07/03	15	92.11	13	92.42	91.10	2	3,614	0.06%
2023/06/30	17	89.12	4	89.50	88.30	13	3,438	0.38%
2023/06/27	4	83.03	13	84.53	80.80	-9	3,425	-0.26%
2023/06/26	4	87.88	3	87.37	87.40	1	3,399	0.03%
2023/06/21	8	88.58	10	86.12	88.30	-2	3,312	-0.06%
2023/06/16	0	0.00	1	81.20	80.30	-1	3,199	-0.03%
2023/06/15	2	83.15	0	0.00	83.50	2	3,147	0.06%
2023/06/13	2	81.50	4	81.50	81.10	-2	2,972	-0.07%
2023/06/12	1	80.20	2	80.90	80.60	-1	2,919	-0.03%
2023/06/09	5	80.58	0	0.00	80.20	5	2,873	0.17%
2023/06/08	1	81.90	2	82.35	81.50	-1	2,795	-0.04%
2023/06/07	2	82.60	10.3	82.31	83.80	-8.3	2,707	-0.31%
2023/06/06	5	78.20	75	78.64	77.50	-70	2,512	-2.79%
2023/06/05	0	0.00	149	75.68	78.40	-149	2,373	-6.28%	大賣/鉅額交易
2023/06/02	0	0.00	131	71.64	72.20	-131	2,201	-5.95%	大賣/鉅額交易
2023/06/01	2	71.40	7	71.76	71.60	-5	2,181	-0.23%
2023/05/31	1	72.20	0	0.00	72.10	1	2,175	0.05%
2023/05/29	9	73.07	9	73.70	73.50	0	2,155	0.00%
2023/05/26	6	74.90	0	0.00	72.70	6	2,141	0.28%
2023/05/25	0	0.00	10	75.00	75.00	-10	2,093	-0.48%
2023/05/19	1	72.00	0	0.00	71.80	1	2,004	0.05%
2023/05/18	0	0.00	1.3	73.12	72.20	-1.3	2,040	-0.06%
2023/05/17	0.3	72.70	1	72.70	72.30	-0.8	2,036	-0.04%
2023/05/16	1	71.70	0	0.00	72.50	1	2,033	0.05%
2023/05/15	1	70.10	3	70.80	70.00	-2	1,994	-0.10%
2023/05/12	10	71.50	1	72.20	72.30	9	1,982	0.45%
2023/05/11	0	0.00	2	76.40	73.60	-2	1,944	-0.10%
2023/05/10	3	77.83	5	77.44	77.00	-2	1,880	-0.11%
2023/05/09	8	78.59	0	0.00	79.10	8	1,782	0.45%
2023/05/08	0	0.00	13	73.86	77.30	-13	1,391	-0.93%
2023/05/02	1	69.00	2	69.00	69.20	-1	1,282	-0.08%
2023/04/28	2	68.70	0	0.00	68.60	2	1,280	0.16%
2023/04/27	1	66.90	0	0.00	68.50	1	1,273	0.08%
2023/04/21	10	70.50	0	0.00	68.00	10	1,234	0.81%
2023/04/19	0	0.00	10	73.30	72.60	-10	1,177	-0.85%
2023/04/17	0	0.00	3	71.27	72.30	-3	1,121	-0.27%
2023/04/14	2	70.80	0	0.00	70.30	2	1,106	0.18%
2023/04/13	11	70.63	0	0.00	70.60	11	1,100	1.00%
2023/04/12	1	72.60	0	0.00	72.60	1	1,082	0.09%
2023/04/10	0	0.00	1	71.70	71.60	-1	1,054	-0.09%
2023/04/07	5	70.90	0	0.00	70.50	5	1,032	0.48%
2023/03/30	3	73.83	3	74.17	72.60	0	984	0.00%
2023/03/29	2	71.20	8	71.78	71.50	-6	859	-0.70%
2023/03/28	1	69.60	1	69.30	69.20	0	805	0.00%
2023/03/27	5	71.74	3	71.87	70.10	2	779	0.26%
2023/03/24	3	69.40	0	0.00	70.00	3	711	0.42%
2023/03/23	7	70.31	2	71.25	71.00	5	686	0.73%
2023/03/22	0	0.00	5	66.50	68.80	-5	548	-0.91%
2023/03/20	3	62.20	0	0.00	63.00	3	490	0.61%
2023/03/17	1	61.00	0	0.00	61.40	1	493	0.20%
2023/03/14	0	62.70	0	0.00	63.00	0	517	0.00%
2023/03/07	0	0.00	1	63.90	64.00	-1	563	-0.18%
2023/03/02	2	61.50	0	0.00	61.70	2	550	0.36%
2023/02/24	1	62.90	1	62.80	62.60	0	546	0.00%
2023/02/22	0	0.00	0	62.60	62.80	0	551	-0.01%
2023/02/20	5	63.80	0	0.00	64.20	5	574	0.87%
2023/02/16	0	0.00	1	63.90	64.30	-1	554	-0.18%
2023/02/14	0	0.00	2	60.10	60.80	-2	509	-0.39%
2023/02/07	6	59.27	0	0.00	59.40	6	479	1.25%
2023/02/06	0	0.00	1	59.60	59.20	-1	478	-0.21%
2023/02/03	0	0.00	2	59.15	59.40	-2	473	-0.42%
2023/01/31	0	0.00	1	55.80	56.10	-1	421	-0.24%
2023/01/05	0	0.00	1	53.20	53.30	-1	424	-0.24%
2023/01/03	1	52.50	0	0.00	52.60	1	428	0.23%
2022/12/26	1	54.10	0	0.00	53.70	1	427	0.23%
2022/12/20	0	0.00	2	52.95	52.80	-2	439	-0.45%
2022/12/16	0	0.00	1	55.70	55.80	-1	451	-0.22%
2022/12/14	2	56.70	0	0.00	57.10	2	449	0.45%
2022/12/12	1	55.50	0	0.00	55.90	1	448	0.22%
2022/12/06	0	0.00	3	59.87	59.40	-3	416	-0.72%
2022/12/05	4	59.35	0	0.00	59.40	4	399	1.00%
2022/12/01	2	58.00	1	56.80	57.50	1	357	0.28%
2022/11/17	1	54.10	0	0.00	54.40	1	311	0.32%
2022/11/16	0	0.00	1	53.60	55.40	-1	292	-0.34%
2022/11/10	2	51.20	0	0.00	51.00	2	276	0.72%
2022/11/09	0	0.00	0.2	52.30	52.30	-0.2	258	-0.08%
2022/10/14	0.2	45.80	0	0.00	45.80	0.2	271	0.07%
2022/09/26	10	51.10	0	0.00	49.70	10	288	3.47%
2022/09/23	1	54.80	0	0.00	54.50	1	291	0.34%
2022/09/16	1	59.00	0	0.00	58.90	1	307	0.33%
2022/09/14	0	0.00	0.1	59.90	60.10	-0.1	322	-0.03%
2022/09/07	0.1	57.40	0	0.00	57.30	0.1	349	0.02%
2022/09/06	0.1	57.30	0	0.00	57.20	0.1	354	0.02%
2022/09/05	0.3	59.30	0	0.00	59.10	0.3	354	0.08%
2022/09/01	0.2	60.80	0	0.00	60.80	0.2	360	0.06%
2022/08/29	10	60.65	0	0.00	60.90	10	369	2.71%
2022/08/18	1	62.30	0	0.00	62.10	1	385	0.26%
2022/08/17	0	0.00	1	61.60	61.30	-1	387	-0.26%
2022/08/10	1	57.90	0	0.00	57.80	1	412	0.24%
2022/08/08	0.2	57.00	0	0.00	57.00	0.2	411	0.05%
2022/07/29	0.2	58.20	0	0.00	58.30	0.2	433	0.04%
2022/07/21	0	0.00	2	61.85	63.00	-2	455	-0.44%
2022/07/20	0	0.00	2	61.00	60.70	-2	455	-0.44%
2022/07/07	0	0.00	1	56.30	58.80	-1	531	-0.19%
2022/06/06	0	0.00	0	73.60	73.60	0	924	0.00%
2022/05/31	1	72.70	0	0.00	72.50	1	947	0.11%
2022/05/12	0	0.00	1	69.90	70.00	-1	1,022	-0.10%
2022/05/10	0	0.00	0	70.20	70.70	0	1,056	0.00%
2022/04/27	1	70.90	0	0.00	73.00	1	1,153	0.09%
2022/04/26	1	75.40	0	0.00	74.20	1	1,147	0.09%
2022/04/25	1	75.30	0	0.00	74.90	1	1,157	0.09%
2022/04/20	0.3	79.20	0	0.00	79.00	0.3	1,182	0.02%
2022/04/13	1	83.90	0	0.00	83.40	1	1,257	0.08%
2022/04/08	1	87.10	0	0.00	87.30	1	1,213	0.08%
2022/04/07	2	87.70	1	86.40	86.40	1	1,193	0.08%
2022/04/06	1	87.90	0	0.00	88.90	1	1,156	0.09%
2022/04/01	1	88.20	2	89.25	89.30	-1	1,112	-0.09%
2022/03/31	2	85.50	2	86.65	86.50	0	1,038	0.00%
2022/03/30	1	82.80	0	0.00	82.90	1	1,003	0.10%
2022/03/15	1	74.20	0	0.00	74.30	1	1,485	0.07%
2022/03/11	1	76.30	0	0.00	75.70	1	1,624	0.06%
2022/03/09	0.1	75.30	0	0.00	75.00	0.1	1,908	0.00%
2022/03/07	1	77.00	0	0.00	75.80	1	2,543	0.04%
2022/03/04	2	79.85	0	0.00	79.50	2	2,806	0.07%
2022/03/02	0	0.00	1	79.70	80.70	-1	2,940	-0.03%
2022/02/25	1	79.90	1	80.20	79.80	0	3,176	0.00%
2022/02/24	2	80.00	0	0.00	79.20	2	3,294	0.06%
2022/02/21	0	0.00	2	86.50	86.10	-2	3,798	-0.05%
2022/02/18	0	0.00	3	85.00	84.90	-3	3,800	-0.08%
2022/02/17	1	86.60	0	0.00	84.20	1	3,812	0.03%
2022/02/08	0	0.00	2	85.40	84.80	-2	3,783	-0.05%
2022/01/24	0	0.00	1	78.50	79.80	-1	3,770	-0.03%
2022/01/10	0	0.00	1	87.00	85.00	-1	3,673	-0.03%
2022/01/07	0	0.00	2	88.90	86.70	-2	3,650	-0.05%
2022/01/04	0	0.00	1	91.40	90.00	-1	3,652	-0.03%
2021/12/28	2	91.10	0	0.00	90.20	2	3,751	0.05%
2021/12/27	0	0.00	3	91.13	90.70	-3	3,778	-0.08%
2021/12/24	1	90.30	3	92.40	90.70	-2	3,779	-0.05%
2021/12/23	13	93.87	16	94.64	92.60	-3	3,750	-0.08%
2021/12/22	9	93.34	3	89.40	93.40	6	3,668	0.16%
2021/12/17	5	88.62	9	88.52	88.10	-4	3,553	-0.11%
2021/12/16	0	0.00	3	87.53	87.50	-3	3,522	-0.09%
2021/12/14	0	0.00	2	88.00	87.20	-2	3,468	-0.06%
2021/12/13	3	91.77	1	92.00	91.00	2	3,422	0.06%
2021/12/10	3	92.10	1	92.60	91.50	2	3,420	0.06%
2021/12/09	8	95.63	3	95.87	94.20	5	3,357	0.15%
2021/12/08	2	99.65	3	100.00	98.80	-1	3,259	-0.03%
2021/12/07	6	102.50	7	102.57	99.70	-1	3,216	-0.03%
2021/12/06	15	103.30	4	103.38	103.00	11	3,132	0.35%
2021/12/03	4	100.88	13	102.85	105.00	-9	2,971	-0.30%
2021/12/02	1.1	99.43	8	103.44	101.00	-6.9	2,841	-0.24%
2021/12/01	11.8	103.05	12	103.04	103.00	-0.2	2,660	-0.01%
2021/11/30	0	0.00	21	98.69	98.10	-21	2,197	-0.96%
2021/11/29	0	0.00	2	91.10	91.30	-2	1,933	-0.10%
2021/11/26	0	0.00	3	96.03	93.00	-3	1,888	-0.16%
2021/11/25	1	94.60	1	96.30	97.00	0	1,821	0.00%
2021/11/24	4	98.43	14	98.34	97.00	-10	1,756	-0.57%
2021/11/23	0	0.00	5	96.40	93.50	-5	1,586	-0.32%
2021/11/22	3	95.43	5	94.22	95.70	-2	1,465	-0.14%
2021/11/19	4.1	90.13	145	89.01	92.00	-140.9	1,311	-10.75%	大賣/鉅額交易
2021/11/04	0	0.00	1	74.00	73.30	-1	991	-0.10%
2021/11/01	2	76.00	0	0.00	75.20	2	987	0.20%
2021/10/27	10	70.00	0	0.00	71.10	10	971	1.03%
2021/10/14	1	67.80	1	68.60	69.20	0	1,235	0.00%
2021/10/13	0	0.00	4	69.20	69.60	-4	1,416	-0.28%
2021/10/12	1	74.70	2	76.50	72.90	-1	1,581	-0.06%
2021/10/08	3	76.73	2	76.85	77.10	1	1,596	0.06%
2021/09/14	0	0.00	1	83.20	83.40	-1	1,767	-0.06%
2021/09/13	0	0.00	1	84.50	82.50	-1	1,790	-0.06%
2021/09/09	1	83.00	1	83.20	82.70	0	1,879	0.00%
2021/09/08	0	0.00	1	79.50	79.20	-1	1,890	-0.05%
2021/08/26	0	0.00	1	81.20	82.30	-1	2,081	-0.05%
2021/08/25	1	81.30	0	0.00	82.00	1	2,160	0.05%
2021/08/23	0	0.00	1	77.20	77.60	-1	2,200	-0.05%
2021/08/20	1	72.50	2	72.80	72.60	-1	2,207	-0.05%
2021/08/19	1	77.00	0	0.00	74.00	1	2,226	0.04%
2021/08/18	5	75.16	0	0.00	78.80	5	2,251	0.22%
2021/08/16	9	80.79	1	80.30	79.90	8	2,284	0.35%
2021/08/13	10	82.00	3	82.00	82.20	7	2,315	0.30%
2021/08/12	0	0.00	2	84.80	84.00	-2	2,330	-0.09%
2021/08/11	15.5	83.84	2	83.00	82.50	13.5	2,359	0.57%
2021/08/10	4	88.90	1	89.10	87.80	3	2,348	0.13%
2021/08/09	0	0.00	1	89.20	88.50	-1	2,387	-0.04%
2021/08/06	0	0.00	1	90.80	90.60	-1	2,412	-0.04%
2021/08/05	0	0.00	2	91.80	91.50	-2	2,480	-0.08%
2021/08/04	2	91.80	2	91.95	91.30	0	2,554	0.00%
2021/08/03	4	93.03	3.2	94.54	92.50	0.8	2,609	0.03%
2021/08/02	3.2	92.64	1	92.00	92.00	2.2	2,619	0.08%
2021/07/30	6	94.33	3	93.23	93.00	3	2,667	0.11%
2021/07/29	1	93.30	0	0.00	93.50	1	2,711	0.04%
2021/07/27	2	98.20	2	99.50	94.50	0	2,816	0.00%
2021/07/26	2	98.90	0	0.00	98.00	2	2,840	0.07%
2021/07/23	1	105.00	2	107.25	101.00	-1	2,827	-0.04%
2021/07/22	2	105.00	2	105.25	104.50	0	2,823	0.00%
2021/07/21	7	105.29	13	105.62	106.00	-6	2,844	-0.21%
2021/07/20	10	107.55	10	108.00	104.50	0	2,851	0.00%
2021/07/19	5	107.00	3	112.83	109.50	2	2,850	0.07%
2021/07/16	2	107.25	10.4	105.41	107.50	-8.4	2,798	-0.30%
2021/07/15	2	97.30	2.1	98.87	97.80	-0.1	2,827	0.00%
2021/07/14	18	100.63	16.1	102.00	101.50	1.9	2,897	0.07%
2021/07/13	0	0.00	6.1	99.18	100.50	-6.1	2,776	-0.22%
2021/07/12	1.1	91.00	1	91.70	91.50	0.1	2,743	0.00%
2021/07/09	1	91.80	0	0.00	90.40	1	2,809	0.04%
2021/07/08	0	0.00	0.5	92.56	92.80	-0.5	2,879	-0.02%
2021/07/05	8	88.50	0	0.00	88.50	8	3,040	0.26%
2021/06/30	1	89.50	0	0.00	88.80	1	3,461	0.03%
2021/06/28	0	0.00	1	88.20	88.00	-1	3,869	-0.03%
2021/06/24	0	0.00	10.1	89.51	89.50	-10.1	3,964	-0.25%
2021/06/23	0	0.00	0.5	90.00	89.60	-0.5	4,010	-0.01%
2021/06/21	0	0.00	5.3	92.57	90.40	-5.3	4,078	-0.13%
2021/06/18	0	0.00	0.2	95.92	94.40	-0.2	4,072	-0.01%
2021/06/16	1	90.00	0	0.00	90.30	1	4,057	0.02%
2021/06/15	3	92.70	0	0.00	92.70	3	4,098	0.07%
2021/06/11	1	91.30	0	0.00	91.70	1	4,145	0.02%
2021/06/10	0	0.00	5	93.00	92.90	-5	4,212	-0.12%
2021/06/04	1	88.00	1	88.80	88.00	0	5,022	0.00%
2021/06/03	4	92.40	9	90.90	91.80	-5	5,016	-0.10%
2021/06/02	5	97.52	1	97.00	92.40	4	5,037	0.08%
2021/05/31	2	92.95	0	0.00	92.70	2	4,973	0.04%
2021/05/27	1	89.30	0	0.00	88.80	1	5,005	0.02%
2021/05/21	0	0.00	1	85.00	85.80	-1	5,051	-0.02%
2021/05/19	1	81.90	2	84.05	83.80	-1	5,456	-0.02%
2021/05/18	0	0.00	1	81.80	81.80	-1	5,571	-0.02%
2021/05/14	11	83.68	0	0.00	80.20	11	5,842	0.19%
2021/05/13	2	71.50	2	80.30	81.50	0	5,897	0.00%
2021/05/12	11	80.49	1	82.00	79.40	10	5,836	0.17%
2021/05/11	10	88.55	0	0.00	88.20	10	5,776	0.17%
2021/05/10	3	98.30	0	0.00	97.90	3	5,741	0.05%
2021/05/07	1	99.90	5	98.70	102.00	-4	5,737	-0.07%
2021/05/06	13	99.35	1	101.50	98.40	12	5,703	0.21%
2021/05/05	6	106.33	7	107.14	99.90	-1	5,670	-0.02%
2021/05/04	8	100.63	4	105.25	101.50	4	5,632	0.07%
2021/05/03	3	113.67	1	118.00	111.50	2	5,593	0.04%
2021/04/29	1	119.50	1	119.50	120.50	0	5,597	0.00%
2021/04/28	1	118.50	0	0.00	118.50	1	5,589	0.02%
2021/04/27	60	119.00	0	0.00	118.50	60	5,605	1.07%
2021/04/26	3	125.33	2	125.50	123.00	1	5,649	0.02%
2021/04/23	52	121.70	1	125.00	124.00	51	5,628	0.91%
2021/04/22	1	130.00	105	132.60	123.00	-104	5,613	-1.85%	大賣/鉅額交易
2021/04/21	17	131.71	3	132.17	133.50	14	5,558	0.25%
2021/04/20	4	126.25	5	125.50	130.50	-1	5,448	-0.02%
2021/04/19	3	119.00	2	119.50	119.00	1	5,428	0.02%
2021/04/16	1	125.00	0	0.00	121.50	1	5,522	0.02%
2021/04/15	5	124.00	2	123.00	125.00	3	5,592	0.05%
2021/04/14	1	116.00	3	115.50	116.00	-2	5,564	-0.04%
2021/04/13	3	127.83	7	126.57	120.00	-4	5,539	-0.07%
2021/04/12	8	128.94	4	127.25	124.50	4	5,574	0.07%
2021/04/09	2	133.75	2	134.25	128.50	0	5,538	0.00%
2021/04/08	8	134.69	4	135.25	136.50	4	5,427	0.07%
2021/04/07	5	120.30	4	122.88	127.50	1	5,213	0.02%
2021/04/06	4	119.50	4	120.50	118.50	0	5,096	0.00%
2021/04/01	8	121.81	8	119.19	118.50	0	5,014	0.00%
2021/03/31	6	119.92	7	120.93	123.50	-1	4,871	-0.02%
2021/03/30	11	111.05	2	113.50	112.50	9	4,673	0.19%
2021/03/29	0	0.00	3	113.33	110.50	-3	4,642	-0.06%
2021/03/26	4	109.00	5	108.80	109.50	-1	4,574	-0.02%
2021/03/25	9	107.33	9	105.28	106.50	0	4,530	0.00%
2021/03/24	4	104.13	2	104.50	103.00	2	4,451	0.04%
2021/03/23	3	102.83	7	102.71	103.00	-4	4,449	-0.09%
2021/03/22	6	105.25	4	106.25	104.50	2	4,425	0.05%
2021/03/19	3	105.67	3.2	106.46	106.50	-0.2	4,403	0.00%
2021/03/18	4	104.50	5.1	103.91	105.00	-1.1	4,363	-0.03%
2021/03/17	5.1	103.80	4	103.25	104.50	1.1	4,317	0.03%
2021/03/16	3	102.33	3	104.33	101.50	0	4,270	0.00%
2021/03/15	14.1	103.71	8	103.75	101.00	6.1	4,202	0.15%
2021/03/12	189.1	112.64	15	108.17	108.00	174.1	4,058	4.29%	大買/鉅額交易
2021/03/11	13	111.19	25	110.20	116.00	-12	3,863	-0.31%
2021/03/10	24	109.85	8	112.81	105.50	16	3,656	0.44%
2021/03/09	10	105.60	10.2	106.79	108.50	-0.2	3,345	-0.01%
2021/03/08	0.2	110.50	2	115.00	111.00	-1.8	3,316	-0.05%
2021/03/05	0	0.00	4	107.13	108.50	-4	3,278	-0.12%
2021/03/04	2	108.75	0	0.00	109.00	2	3,270	0.06%
2021/03/03	0	0.00	5	105.00	107.00	-5	3,269	-0.15%
2021/03/02	7	111.57	9	112.78	106.00	-2	3,270	-0.06%
2021/02/26	11	108.23	8	111.63	112.00	3	3,245	0.09%
2021/02/25	2	108.75	0	0.00	108.50	2	3,203	0.06%
2021/02/24	3	102.00	5	105.40	105.00	-2	3,189	-0.06%
2021/02/23	7	109.50	12.4	110.16	112.50	-5.4	3,132	-0.17%
2021/02/22	8	110.00	8	110.50	113.00	0	3,107	0.00%
2021/02/19	155	104.23	5	104.50	103.00	150	2,950	5.08%	大買/鉅額交易
2021/02/18	2	101.20	11.2	102.75	104.00	-9.2	2,701	-0.34%
2021/02/17	4	92.15	4.4	94.20	94.70	-0.4	2,564	-0.01%
2021/02/05	152.4	85.94	16	85.98	86.10	136.4	2,517	5.42%	大買/鉅額交易
2021/02/04	2	79.85	2	80.70	80.80	0	2,348	0.00%
2021/02/03	0.1	75.50	2	76.20	76.00	-1.9	2,268	-0.08%
2021/02/02	1.9	75.50	0	0.00	75.90	1.9	2,285	0.08%
2021/02/01	4	73.53	3	74.23	73.00	1	2,305	0.04%
2021/01/29	2	78.00	0	0.00	76.90	2	2,315	0.09%
2021/01/25	2	79.60	3	80.13	80.40	-1	2,312	-0.04%
2021/01/22	1	80.00	2	80.45	81.00	-1	2,284	-0.04%
2021/01/21	1	77.20	7	77.90	78.00	-6	2,249	-0.27%
2021/01/18	0	0.00	1	79.70	79.80	-1	2,169	-0.05%
2021/01/14	0	0.00	2	80.50	80.10	-2	2,122	-0.09%
2021/01/13	1	79.90	2	79.60	80.50	-1	2,050	-0.05%
2021/01/11	3	77.70	4.4	78.20	77.80	-1.4	1,871	-0.08%
2021/01/08	4.4	76.52	1	75.90	75.90	3.4	1,773	0.19%
2021/01/04	0	0.00	1	69.00	69.20	-1	1,534	-0.07%
2020/12/30	0	0.00	3	65.10	65.70	-3	1,544	-0.19%
2020/12/29	1	65.70	0	0.00	65.60	1	1,570	0.06%
2020/12/28	0	0.00	1	67.70	66.40	-1	1,577	-0.06%
2020/12/25	4.4	68.16	5	67.40	67.70	-0.6	1,576	-0.04%
2020/12/24	1.6	66.30	0	0.00	66.60	1.6	1,544	0.11%
2020/12/17	2	63.30	0	0.00	63.30	2	1,638	0.12%
2020/12/11	0	0.00	1	65.40	65.10	-1	1,771	-0.06%
2020/12/10	0	0.00	0.6	66.40	66.80	-0.6	1,775	-0.03%
2020/12/09	1.6	67.89	2	66.70	68.00	-0.4	1,783	-0.02%
2020/12/08	1	65.90	0	0.00	65.60	1	1,805	0.06%
2020/12/07	4	63.33	4	64.85	65.20	0	1,836	0.00%
2020/12/04	4	66.63	6	66.82	66.20	-2	1,845	-0.11%
2020/12/01	0	0.00	1	68.70	68.30	-1	1,952	-0.05%
2020/11/30	1	69.50	0	0.00	68.50	1	2,108	0.05%
2020/11/27	3	68.70	1	68.70	68.50	2	2,158	0.09%
2020/11/26	1	68.60	0	0.00	68.50	1	2,171	0.05%
2020/11/25	4	70.55	0	0.00	69.80	4	2,208	0.18%
2020/11/20	3	72.60	1	72.20	72.50	2	2,483	0.08%
2020/11/19	0.4	72.50	0	0.00	72.20	0.4	2,593	0.01%
2020/11/18	0.6	72.20	2	72.20	72.60	-1.4	2,633	-0.05%
2020/11/17	2	70.20	1	69.90	69.90	1	2,670	0.04%
2020/11/13	1	72.10	0	0.00	71.40	1	2,961	0.03%
2020/11/12	2	73.30	3	74.63	72.60	-1	3,064	-0.03%
2020/11/11	2	70.60	0	0.00	70.80	2	3,093	0.06%
2020/11/10	8	71.23	0	0.00	71.00	8	3,151	0.25%
2020/11/06	2	71.80	0	0.00	70.30	2	3,626	0.06%
2020/11/04	2	68.45	2.2	68.90	70.20	-0.2	3,816	-0.01%
2020/10/30	1	71.80	0	0.00	70.00	1	4,575	0.02%
2020/10/28	2	74.10	0	0.00	72.10	2	4,669	0.04%
2020/10/27	2	73.55	1	73.60	73.20	1	4,725	0.02%
2020/10/26	41	76.74	39.5	77.34	76.40	1.5	4,723	0.03%
2020/10/23	0.5	77.00	0	0.00	77.40	0.5	4,754	0.01%
2020/10/20	1	78.30	0	0.00	78.20	1	5,179	0.02%
2020/10/19	0	0.00	1	78.90	79.10	-1	5,301	-0.02%
2020/10/15	1	80.90	0	0.00	80.70	1	5,912	0.02%
2020/10/12	2	82.85	0	0.00	82.00	2	6,012	0.03%
2020/10/07	0	0.00	1	84.20	84.20	-1	6,247	-0.02%
2020/10/06	10	83.96	10	84.50	84.60	0	6,286	0.00%
2020/09/30	2	78.55	2	79.20	79.20	0	6,391	0.00%
2020/09/29	4	80.60	0	0.00	79.80	4	6,440	0.06%
2020/09/28	1	79.70	0	0.00	80.50	1	6,591	0.02%
2020/09/25	1	78.60	2	79.00	78.60	-1	6,757	-0.01%
2020/09/24	2	85.00	2	83.95	82.00	0	6,745	0.00%
2020/09/22	1	86.00	1	86.10	84.70	0	6,825	0.00%
2020/09/21	2	87.60	0	0.00	86.60	2	6,810	0.03%
2020/09/18	1.1	85.22	1	85.20	85.50	0.1	6,766	0.00%
2020/09/16	1	81.20	0	0.00	80.70	1	6,693	0.01%
2020/09/14	0	0.00	5	79.84	81.40	-5	6,695	-0.07%
2020/09/11	5	80.20	0	0.00	80.20	5	6,689	0.07%
2020/09/10	4	89.20	4	88.53	88.40	0	6,660	0.00%
2020/09/09	2	87.60	0	0.00	88.80	2	6,632	0.03%
2020/09/07	2	91.80	2	91.40	88.00	0	6,598	0.00%
2020/09/03	18	94.33	18	93.63	91.50	0	6,609	0.00%
2020/09/02	6	92.35	6	92.62	92.30	0	6,463	0.00%
2020/09/01	7	91.13	5	91.54	92.10	2	6,443	0.03%
2020/08/31	3	91.47	6	92.18	92.60	-3	6,441	-0.05%
2020/08/28	15	91.65	11	92.06	90.00	4	6,398	0.06%
2020/08/27	0	0.00	8	91.21	91.00	-8	6,363	-0.13%
2020/08/26	6	90.83	10	93.84	90.70	-4	6,368	-0.06%
2020/08/25	15	88.03	10	88.20	90.30	5	6,208	0.08%
2020/08/24	0	0.00	5	85.12	86.50	-5	6,137	-0.08%
2020/08/21	5	83.58	1	80.30	84.00	4	6,181	0.06%
2020/08/20	3	84.97	5	84.52	79.20	-2	6,418	-0.03%
2020/08/19	2	90.30	2	89.60	87.80	0	6,420	0.00%
2020/08/18	6	88.02	31	87.68	88.30	-25	6,298	-0.40%
2020/08/17	0	0.00	1	89.50	90.10	-1	6,207	-0.02%
2020/08/13	28	87.34	52	90.31	85.50	-24	6,069	-0.40%
2020/08/12	32	85.62	23	87.75	86.80	9	5,730	0.16%
2020/08/11	30	87.23	0	0.00	82.50	30	5,593	0.54%
2020/08/10	1	86.80	5	85.10	86.40	-4	5,506	-0.07%
2020/08/07	0	0.00	16	85.62	86.50	-16	5,433	-0.29%
2020/08/06	35	86.41	5	86.00	82.50	30	5,272	0.57%
2020/08/05	34	83.97	42	84.35	83.50	-8	5,052	-0.16%
2020/08/04	5	77.98	8.1	77.24	78.00	-3.1	4,766	-0.06%
2020/08/03	0	0.00	7	77.90	77.20	-7	4,866	-0.14%
2020/07/31	7	76.14	6	76.30	77.00	1	4,933	0.02%
2020/07/30	4	73.73	4	74.08	74.50	0	4,915	0.00%
2020/07/29	5	72.10	5	72.70	73.30	0	4,955	0.00%
2020/07/28	6	71.97	7	73.79	71.50	-1	4,966	-0.02%
2020/07/27	40	79.05	39	76.68	75.40	1	5,000	0.02%
2020/07/24	1	75.70	0	0.00	74.90	1	4,867	0.02%
2020/07/23	9	75.72	1	75.70	77.60	8	4,965	0.16%
2020/07/22	9	78.19	5	78.16	77.60	4	4,881	0.08%
2020/07/21	12	76.00	16	75.30	77.00	-4	4,628	-0.09%
2020/07/20	0	0.00	5	68.32	70.00	-5	4,298	-0.12%
2020/07/16	2	70.60	0	0.00	71.30	2	4,378	0.05%
2020/07/15	31	73.68	44.5	73.38	70.60	-13.5	4,352	-0.31%
2020/07/14	7.5	70.49	0	0.00	70.90	7.5	4,200	0.18%
2020/07/10	1	66.90	2	68.90	66.70	-1	4,207	-0.02%
2020/07/09	8	72.21	1	73.30	71.40	7	4,240	0.17%
2020/07/08	1	72.30	1	71.60	72.20	0	4,299	0.00%
2020/07/07	13	71.41	6	71.83	72.20	7	4,295	0.16%
2020/07/06	5	70.46	13	69.83	70.40	-8	4,208	-0.19%
2020/07/03	1	65.70	3	65.37	65.60	-2	4,143	-0.05%
2020/07/02	0	0.00	6	67.30	65.00	-6	4,194	-0.14%
2020/07/01	8	65.15	8	65.33	64.40	0	4,143	0.00%
2020/06/30	27	60.49	10	60.30	61.10	17	4,123	0.41%
2020/06/29	5	58.10	5	58.50	58.80	0	4,185	0.00%
2020/06/24	0	0.00	1	60.20	59.80	-1	4,207	-0.02%
2020/06/22	0	0.00	45	61.22	61.00	-45	4,392	-1.02%
2020/06/19	32	61.88	0	0.00	61.60	32	4,397	0.73%
2020/06/17	0	0.00	13	60.86	60.70	-13	4,390	-0.30%
2020/06/12	0	0.00	1	59.20	59.40	-1	4,420	-0.02%
2020/06/11	5	60.00	0	0.00	59.80	5	4,415	0.11%
2020/06/10	1	63.70	3	63.00	62.40	-2	4,405	-0.05%
2020/06/09	3	64.70	3	64.90	64.70	0	4,361	0.00%
2020/06/05	10	65.40	12	66.03	67.30	-2	4,368	-0.05%
2020/06/04	15	65.20	16	65.77	65.20	-1	4,362	-0.02%
2020/06/03	16	65.44	15	66.07	66.20	1	4,372	0.02%
2020/06/01	5	66.56	1	66.10	66.40	4	4,353	0.09%
2020/05/28	0	0.00	1	69.00	66.60	-1	4,328	-0.02%
2020/05/27	4	68.15	58	68.52	67.60	-54	4,271	-1.26%
2020/05/26	53	67.20	8	66.68	67.20	45	4,066	1.11%
2020/05/25	4	61.03	3	60.90	61.10	1	3,956	0.03%
2020/05/22	1	62.80	2	63.55	61.70	-1	3,945	-0.03%
2020/05/21	5	64.68	1	64.10	64.90	4	3,911	0.10%
2020/05/20	1	61.60	0	0.00	62.40	1	3,874	0.03%
2020/05/19	3	61.70	0	0.00	61.60	3	3,859	0.08%
2020/05/18	1	61.90	5	59.32	61.00	-4	3,845	-0.10%
2020/05/15	2	61.55	1	61.90	61.40	1	3,796	0.03%
2020/05/14	14	65.26	8	63.30	61.50	6	3,775	0.16%
2020/05/13	2	65.10	3	65.03	65.10	-1	3,711	-0.03%
2020/05/12	6	65.57	1	66.20	65.40	5	3,719	0.13%
2020/05/11	5	65.90	2	65.60	65.60	3	3,681	0.08%
2020/05/08	8	67.59	11.5	67.80	66.90	-3.5	3,618	-0.10%
2020/05/07	6.5	67.23	9	66.71	68.50	-2.5	3,480	-0.07%
2020/05/06	12	64.08	52	64.70	63.60	-40	3,332	-1.20%
2020/05/05	3	64.67	3	64.40	64.30	0	3,292	0.00%
2020/05/04	3.1	63.37	9	63.81	63.60	-5.9	3,234	-0.18%
2020/04/30	26.9	64.66	1	64.30	64.70	25.9	3,185	0.81%
2020/04/29	7	62.14	49.5	62.82	62.00	-42.5	3,067	-1.38%
2020/04/28	70.5	59.75	4.5	60.30	61.00	66	2,958	2.23%
2020/04/27	1.5	55.77	0	0.00	56.60	1.5	2,789	0.05%
2020/04/24	3	54.20	1	54.20	54.20	2	2,753	0.07%
2020/04/23	2	53.25	4	54.83	54.60	-2	2,753	-0.07%
2020/04/22	1	52.80	0	0.00	53.50	1	2,717	0.04%
2020/04/21	7	52.21	3	52.47	52.80	4	2,683	0.15%
2020/04/20	6	56.60	0	0.00	55.80	6	2,588	0.23%
2020/04/17	1	59.00	7	57.30	55.80	-6	2,571	-0.23%
2020/04/16	1	59.00	0	0.00	59.70	1	2,489	0.04%
2020/04/15	2	58.70	2.2	59.41	58.20	-0.2	2,439	-0.01%
2020/04/14	2.2	59.70	1	60.00	60.00	1.2	2,385	0.05%
2020/04/13	26	57.88	27	58.29	56.50	-1	2,306	-0.04%
2020/04/09	1	54.70	4.5	56.08	55.80	-3.5	2,171	-0.16%
2020/04/08	4.4	55.59	6	51.50	56.00	-1.6	2,142	-0.08%
2020/04/07	8.1	50.90	7	51.41	51.40	1.1	2,035	0.05%
2020/04/06	0	0.00	3	47.33	47.00	-3	1,976	-0.15%
2020/04/01	0	0.00	5	47.21	47.85	-5	1,943	-0.26%
2020/03/31	1	44.75	2	46.90	46.90	-1	1,972	-0.05%
2020/03/30	0	0.00	2	44.28	44.70	-2	1,935	-0.10%
2020/03/27	0	0.00	11.3	44.43	44.00	-11.3	1,912	-0.59%
2020/03/26	15.3	42.89	1	41.50	43.30	14.3	1,835	0.78%
2020/03/25	1	39.15	0	0.00	39.40	1	1,737	0.06%
2020/03/24	0	0.00	5	35.85	35.85	-5	1,729	-0.29%
2020/03/23	1	32.25	1	32.60	32.60	0	1,732	0.00%
2020/03/20	0	0.00	1	34.50	34.40	-1	1,776	-0.06%
2020/03/19	1	32.00	1	33.20	31.50	0	1,830	0.00%
2020/03/16	1	38.90	0	0.00	36.40	1	1,790	0.06%
2020/03/13	2	38.08	1	36.25	37.95	1	1,771	0.06%
2020/03/12	0	0.00	1	40.30	40.25	-1	1,742	-0.06%
2020/03/11	3	46.28	4	47.34	44.50	-1	1,725	-0.06%
2020/03/10	6	46.83	0	0.00	47.75	6	1,714	0.35%
2020/03/06	1	50.90	1	50.80	50.40	0	1,678	0.00%
2020/03/03	2	53.00	2	53.40	52.70	0	1,705	0.00%
2020/03/02	3	53.27	3	53.43	52.40	0	1,703	0.00%
2020/02/27	19	59.65	17	58.81	55.70	2	1,676	0.12%
2020/02/26	4	56.58	6	57.45	61.00	-2	1,588	-0.13%
2020/02/21	10	55.80	0	0.00	55.30	10	1,711	0.58%
2020/02/20	1	56.60	0	0.00	56.20	1	1,735	0.06%
2020/02/17	2	57.80	0	0.00	57.00	2	1,947	0.10%
2020/02/13	10	59.00	1	58.30	57.50	9	2,475	0.36%
2020/02/07	1	56.00	0	0.00	55.90	1	2,672	0.04%
2020/02/06	0	0.00	1	57.00	58.70	-1	2,743	-0.04%
2020/02/05	0	0.00	1.3	57.14	55.60	-1.3	2,795	-0.04%
2020/02/04	1.3	58.50	0	0.00	58.80	1.3	2,886	0.04%
2020/02/03	50	53.90	0	0.00	56.00	50	2,905	1.72%
2020/01/31	0	0.00	1	60.10	58.30	-1	2,903	-0.03%
2020/01/20	0	0.00	4	68.30	67.90	-4	2,994	-0.13%
2020/01/17	5	68.88	0	0.00	67.90	5	3,055	0.16%
2020/01/15	0	0.00	4	68.80	68.50	-4	3,223	-0.12%
2020/01/14	4	68.90	0	0.00	68.90	4	3,405	0.12%
2020/01/13	0	0.00	1.1	67.05	68.80	-1.1	3,467	-0.03%
2020/01/10	0.2	66.60	1	67.30	67.00	-0.8	3,537	-0.02%
2020/01/09	1.9	67.00	1	67.30	67.30	0.9	3,658	0.02%
2020/01/07	1	65.50	1	67.70	66.30	0	4,145	0.00%
2020/01/03	0	0.00	6	70.00	69.60	-6	4,258	-0.14%
2019/12/31	0	0.00	3.5	69.87	69.80	-3.5	4,600	-0.08%
2019/12/30	5.5	69.96	1	70.40	69.70	4.5	4,824	0.09%
2019/12/27	1	68.80	0	0.00	68.80	1	4,959	0.02%
2019/12/26	7	70.83	8	71.35	70.00	-1	4,967	-0.02%
2019/12/25	0	0.00	41.5	69.29	69.90	-41.5	4,939	-0.84%
2019/12/24	4.5	67.63	0	0.00	68.00	4.5	4,950	0.09%
2019/12/23	0	0.00	10	68.40	67.10	-10	4,952	-0.20%
2019/12/18	0	0.00	4	69.20	67.90	-4	5,001	-0.08%
2019/12/17	4	69.20	0	0.00	69.30	4	5,055	0.08%
2019/12/16	6	68.68	5	70.00	69.10	1	5,045	0.02%
2019/12/12	0	0.00	1	67.40	67.00	-1	5,167	-0.02%
2019/12/10	0	0.00	4	69.00	67.90	-4	5,279	-0.08%
2019/12/02	4	68.40	0	0.00	67.90	4	5,915	0.07%
2019/11/29	0	0.00	3.6	68.01	67.00	-3.6	5,902	-0.06%
2019/11/28	3.6	66.70	0.1	66.70	67.00	3.4	5,850	0.06%
2019/11/26	0.2	66.50	2	67.30	66.90	-1.8	5,885	-0.03%
2019/11/25	1.8	66.70	0	0.00	67.00	1.8	5,917	0.03%
2019/11/20	2	69.00	0	0.00	65.50	2	5,980	0.03%
2019/11/18	0	0.00	1	70.00	71.10	-1	6,028	-0.02%
2019/11/14	4	71.73	4	71.83	71.30	0	6,279	0.00%
2019/11/13	29	75.63	44.5	76.25	71.60	-15.5	6,309	-0.25%
2019/11/12	23.5	75.67	7	73.59	76.30	16.5	5,966	0.28%
2019/11/08	0	0.00	7	71.20	71.80	-7	5,794	-0.12%
2019/11/07	18	69.58	2	71.60	68.40	16	5,753	0.28%
2019/11/05	2	71.20	1	70.80	71.00	1	5,742	0.02%
2019/11/04	1	70.40	2	71.35	70.70	-1	5,714	-0.02%
2019/11/01	2	68.00	0	0.00	70.40	2	5,671	0.04%
2019/10/30	1	68.30	1	67.90	67.40	0	5,579	0.00%
2019/10/29	4	67.38	6	67.10	67.90	-2	5,573	-0.04%
2019/10/28	0	0.00	2.1	68.92	67.90	-2.1	5,523	-0.04%
2019/10/24	1	70.30	1	70.70	70.00	0	5,462	0.00%
2019/10/23	3	72.97	2	71.75	70.60	1	5,442	0.02%
2019/10/22	2	72.05	16	68.37	71.70	-14	5,363	-0.26%
2019/10/21	0	0.00	2	71.00	69.80	-2	5,309	-0.04%
2019/10/18	3	72.63	5	72.62	72.20	-2	5,239	-0.04%
2019/10/17	18.3	72.43	13	72.30	72.50	5.3	5,170	0.10%
2019/10/16	19.7	71.76	5.6	72.12	73.20	14.1	5,059	0.28%
2019/10/15	3	69.10	5	69.76	71.30	-2	4,887	-0.04%
2019/10/14	0	0.00	1.1	64.90	64.90	-1.1	4,671	-0.02%
2019/10/09	2	58.30	10	60.00	59.00	-8	4,675	-0.17%
2019/10/08	12	59.78	16.1	60.72	59.70	-4.1	4,651	-0.09%
2019/10/07	31.1	62.41	32.1	62.31	60.50	-0.9	4,646	-0.02%
2019/10/04	22	59.53	26	59.18	60.30	-4	4,391	-0.09%
2019/10/03	19	56.36	2	57.30	57.90	17	4,220	0.40%
2019/10/02	1	54.60	12	53.88	54.20	-11	4,071	-0.27%
2019/10/01	11	53.47	11.2	52.69	53.80	-0.2	4,047	0.00%
2019/09/27	13	51.80	0	0.00	52.60	13	4,017	0.32%
2019/09/26	18	52.70	1	52.20	52.10	17	3,990	0.43%
2019/09/25	0.2	52.00	2	52.00	52.00	-1.8	4,001	-0.04%
2019/09/24	0.8	52.60	8	52.90	52.80	-7.2	4,039	-0.18%
2019/09/23	1	52.60	12	52.31	52.10	-11	4,010	-0.27%
2019/09/20	2	52.10	3	52.90	52.30	-1	4,003	-0.02%
2019/09/19	2	50.75	8.4	51.51	51.40	-6.4	3,970	-0.16%
2019/09/18	8.4	51.55	2	51.85	52.00	6.4	4,028	0.16%
2019/09/17	14	51.81	11	51.37	50.30	3	4,031	0.07%
2019/09/16	2	55.70	2	54.80	55.40	0	4,010	0.00%
2019/09/12	1	55.00	7	55.16	55.10	-6	4,017	-0.15%
2019/09/11	3	55.67	0	0.00	55.60	3	3,935	0.08%
2019/09/10	13	54.64	4	54.25	54.20	9	3,849	0.23%
2019/09/09	1	55.20	1.6	56.21	56.50	-0.6	3,764	-0.02%
2019/09/06	3.6	54.04	4	52.35	54.80	-0.5	3,642	-0.01%
2019/09/05	2	50.58	10	51.23	51.80	-8	3,431	-0.23%
2019/09/04	4	47.19	0	0.00	47.15	4	3,230	0.12%
2019/09/03	8	46.73	3	46.67	46.90	5	3,227	0.15%
2019/09/02	7	45.75	7	45.86	46.20	0	3,230	0.00%
2019/08/30	4	46.31	16	46.68	46.35	-12	3,198	-0.38%
2019/08/29	3	47.05	6	47.26	47.05	-3	3,158	-0.09%
2019/08/28	5	46.70	7	46.63	47.05	-2	3,126	-0.06%
2019/08/27	3	48.18	5	48.08	48.10	-2	3,077	-0.06%
2019/08/26	1	45.50	12	46.63	45.50	-11	3,033	-0.36%
2019/08/23	4	49.43	18	49.44	48.20	-14	2,992	-0.47%
2019/08/22	12	49.29	4.1	49.31	49.70	7.9	2,932	0.27%
2019/08/21	17	47.62	4	46.99	47.55	13	2,797	0.46%
2019/08/20	12	49.28	25	47.92	46.55	-13	2,726	-0.48%
2019/08/19	12	45.44	2	46.68	47.75	10	2,468	0.41%
2019/08/16	35	43.65	25	43.21	43.45	10	2,348	0.43%
2019/08/15	4	41.30	7	41.27	41.30	-3	2,263	-0.13%
2019/08/14	12	42.77	10	42.34	41.90	2	2,263	0.09%
2019/08/13	8	42.18	6	41.83	41.50	2	2,276	0.09%
2019/08/12	2	42.63	2.2	41.72	41.20	-0.2	2,281	-0.01%
2019/08/08	5.2	42.19	1	42.05	42.05	4.2	2,258	0.18%
2019/08/07	0	0.00	4	40.15	40.45	-4	2,263	-0.18%
2019/08/06	0	0.00	4	36.49	38.00	-4	2,234	-0.18%
2019/08/05	9	40.72	0	0.00	38.45	9	2,185	0.41%
2019/08/02	0	0.00	11	42.33	41.50	-11	2,185	-0.50%
2019/08/01	10	43.00	1	43.20	43.00	9	2,165	0.42%
2019/07/31	2	41.13	3	41.55	42.00	-1	2,138	-0.05%
2019/07/30	10	42.91	15	41.58	41.60	-5	2,116	-0.24%
2019/07/29	11	44.71	2	44.80	43.90	9	2,072	0.43%
2019/07/26	2	43.60	10	43.15	43.80	-8	2,030	-0.39%
2019/07/25	1	45.05	1	44.40	43.70	0	2,023	0.00%
2019/07/23	10	44.65	3	45.07	44.80	7	2,094	0.33%
2019/07/18	1	40.55	2	40.83	41.30	-1	2,345	-0.04%
2019/07/17	1	42.50	10	42.70	41.30	-9	2,464	-0.37%
2019/07/16	1	44.60	5	44.95	43.85	-4	2,531	-0.16%
2019/07/15	2	44.10	5.1	43.08	44.20	-3.1	2,655	-0.12%
2019/07/12	0.1	41.60	1	41.00	41.80	-0.9	2,629	-0.04%
2019/07/11	1.4	41.13	2	40.23	40.85	-0.6	2,606	-0.02%
2019/07/10	3.6	38.32	1	38.25	38.85	2.6	2,544	0.10%
2019/07/09	6	37.83	2	37.50	37.40	4	2,544	0.16%
2019/07/08	1	37.30	1	37.40	36.90	0	2,507	0.00%
2019/07/05	2	36.90	0	0.00	36.95	2	2,523	0.08%
2019/07/04	1	36.30	1	36.60	36.60	0	2,527	0.00%
2019/07/03	6	36.88	2	37.13	36.90	4	2,549	0.16%
2019/07/02	1	37.50	1	37.10	36.85	0	2,551	0.00%
2019/07/01	7	37.25	2	36.80	36.90	5	2,558	0.20%
2019/06/27	1	36.40	0	0.00	36.25	1	2,747	0.04%
2019/06/26	19	36.96	19	37.03	37.00	0	2,912	0.00%
2019/06/25	10.4	37.49	14	37.52	37.30	-3.6	2,898	-0.12%
2019/06/24	13.6	36.24	10	36.78	37.30	3.6	2,901	0.12%
2019/06/21	3	35.90	21	35.96	35.55	-18	2,888	-0.62%
2019/06/20	16	34.72	1	34.60	34.75	15	2,792	0.54%
2019/06/14	3	32.20	0	0.00	32.05	3	2,918	0.10%
2019/06/13	2	32.30	0	0.00	32.25	2	2,964	0.07%
2019/06/12	0	0.00	6	32.45	32.55	-6	2,979	-0.20%
2019/06/11	6	33.48	0	0.00	32.80	6	3,008	0.20%
2019/06/10	3	32.75	3	32.80	33.05	0	2,997	0.00%
2019/06/06	0	0.00	2	31.40	31.05	-2	2,986	-0.07%
2019/06/05	2	31.50	4	31.90	31.50	-2	3,008	-0.07%
2019/06/04	4	31.48	2	31.85	31.70	2	3,015	0.07%
2019/06/03	2	31.50	0	0.00	31.15	2	3,030	0.07%
2019/05/22	0	0.00	0.2	32.80	32.95	-0.2	3,130	-0.01%
2019/05/21	0.2	34.15	20	33.10	34.30	-19.8	3,134	-0.63%
2019/05/20	5	30.75	0	0.00	33.10	5	3,162	0.16%
2019/05/17	17	31.76	3	32.68	31.80	14	3,192	0.44%
2019/05/16	0	0.00	2	35.60	35.15	-2	3,149	-0.06%
2019/05/15	2	37.00	0	0.00	36.65	2	3,143	0.06%
2019/05/08	0	0.00	1	36.10	36.10	-1	3,143	-0.03%
2019/05/03	0	0.00	2	36.50	37.30	-2	3,153	-0.06%
2019/05/02	0	0.00	2	37.00	36.55	-2	3,152	-0.06%
2019/04/29	1	38.00	0	0.00	36.15	1	3,133	0.03%
2019/04/26	5	40.85	1	41.20	40.15	4	2,992	0.13%
2019/04/25	0	0.00	1	42.35	40.50	-1	2,833	-0.04%
2019/04/24	5	46.02	0	0.00	44.70	5	2,682	0.19%
2019/04/22	9	50.91	4	50.58	49.20	5	2,485	0.20%
2019/04/19	15	55.33	17	55.25	54.20	-2	2,378	-0.08%
2019/04/18	2.4	60.34	2	61.00	60.20	0.4	2,243	0.02%
2019/04/17	2.6	60.30	0	0.00	60.60	2.6	2,236	0.12%
2019/04/16	0	59.00	1	58.00	59.40	-1	2,308	-0.04%
2019/04/15	5	55.80	1	58.80	58.80	4	2,311	0.17%
2019/04/12	1.1	53.95	5	55.40	53.50	-3.9	2,273	-0.17%
2019/04/11	4.9	54.30	0	0.00	54.50	4.9	2,261	0.22%
2019/04/10	1	53.50	0	0.00	53.90	1	2,249	0.04%
2019/04/09	0	54.00	0	0.00	54.00	0	2,253	0.00%
2019/04/08	0	55.30	0	0.00	55.60	0	2,254	0.00%
2019/04/03	0	0.00	1	54.00	55.50	-1	2,286	-0.04%
2019/04/02	7	54.77	20	55.86	55.80	-13	2,310	-0.56%
2019/04/01	13	56.09	26.1	53.95	56.50	-13.1	2,319	-0.57%
2019/03/29	22.1	53.13	1	52.30	53.20	21.1	2,218	0.95%
2019/03/28	0	0.00	9	48.40	48.40	-9	2,056	-0.44%
2019/03/27	9	43.80	4.4	41.46	44.00	4.6	2,028	0.23%
2019/03/26	3.6	40.90	0	0.00	41.10	3.6	1,924	0.18%
2019/03/25	0	0.00	4	39.00	39.25	-4	1,870	-0.21%
2019/03/22	4.9	39.55	0	0.00	39.75	4.9	1,831	0.27%
2019/03/20	0.3	36.05	7	36.20	36.35	-6.7	1,734	-0.39%
2019/03/19	6.7	35.75	5.2	34.59	35.95	1.5	1,694	0.09%
2019/03/18	5.2	34.40	0	0.00	34.55	5.2	1,625	0.32%
2019/03/15	0	0.00	1.5	32.63	33.00	-1.5	1,574	-0.09%
2019/03/14	6.5	32.34	0	0.00	32.40	6.5	1,554	0.42%
2019/03/11	0	0.00	0.3	32.00	32.20	-0.3	1,487	-0.02%
2019/03/08	0.3	31.60	0	0.00	31.75	0.3	1,465	0.02%
2019/03/07	0	0.00	5	31.10	30.80	-5	1,452	-0.34%
2019/03/04	0	0.00	2	30.40	30.50	-2	1,366	-0.15%
2019/02/26	0.1	30.75	2	31.05	30.95	-1.9	1,345	-0.14%
2019/02/25	1.9	30.85	0	0.00	31.00	1.9	1,324	0.14%
2019/02/20	11	30.05	0	0.00	30.10	11	1,241	0.89%
2019/02/19	4	30.75	2	30.90	31.00	2	1,215	0.16%
2019/02/18	0	0.00	15	30.63	31.40	-15	1,164	-1.29%
2019/02/15	2	28.70	0	0.00	28.55	2	1,088	0.18%
2019/02/13	7	29.80	1	29.80	29.65	6	1,061	0.57%
2019/02/12	1	30.20	4.2	30.60	30.00	-3.2	1,047	-0.31%
2019/02/11	5.2	30.08	0	0.00	30.20	5.2	997	0.52%
2019/01/15	1	28.25	2	28.48	28.55	-1	861	-0.12%
2019/01/14	2	30.05	1	29.60	28.60	1	846	0.12%
2019/01/08	0	0.00	10	28.53	29.95	-10	671	-1.49%
2019/01/07	0	0.00	70.5	27.92	28.35	-70.5	555	-12.70%
2019/01/03	20	26.09	0	0.00	26.00	20	490	4.08%
2019/01/02	30	26.88	0	0.00	26.85	30	472	6.34%
2018/12/28	30	27.73	0	0.00	27.70	30	457	6.56%
2018/12/26	3	29.55	8	29.79	29.40	-5	401	-1.24%
2018/12/25	1	27.50	4	29.13	28.90	-3	348	-0.86%
2018/12/24	16.3	28.85	13	29.08	29.20	3.3	301	1.10%
2018/12/22	4	25.80	4	26.58	27.40	0	195	0.00%
2018/10/03	4	21.70	4	21.93	20.90	0	70	0.00%
2018/10/01	0	0.00	24	21.33	20.95	-24	44	-53.49%
2018/09/27	13	20.05	0	0.00	20.30	13	43	29.80%
2018/09/25	0	0.00	6	20.90	20.50	-6	43	-13.88%
2018/09/20	0	0.00	15	21.17	21.15	-15	40	-36.66%
2018/09/13	2	20.05	0	0.00	20.15	2	50	3.99%
2018/09/12	5	20.05	0	0.00	20.05	5	51	9.67%
2018/09/11	25	20.15	0	0.00	20.20	25	51	48.55%
2018/03/31	0	0.00	6	27.52	27.10	-6	229	-2.61%
2018/03/30	1	27.40	4	27.09	27.30	-3	207	-1.45%
2018/03/29	0	0.00	2	25.05	25.25	-2	169	-1.18%
2018/03/28	2	24.70	0	0.00	25.00	2	166	1.20%
2018/03/27	0	0.00	2	25.20	25.00	-2	166	-1.20%
2018/03/22	2	24.70	0	0.00	24.50	2	159	1.25%
2018/03/13	0	0.00	1.3	24.59	24.70	-1.3	159	-0.79%
2018/03/12	0	0.00	4	26.40	25.20	-4	159	-2.50%
2018/03/07	1	23.65	0	0.00	23.50	1	136	0.73%
2018/01/05	3	24.00	0	0.00	24.10	3	192	1.56%
2018/01/04	1	24.10	2	24.30	24.10	-1	197	-0.51%
2018/01/03	1	24.30	3	24.15	23.90	-2	206	-0.97%