中天 (4128)-台新-松江券商分點個股進出

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

中天

(4128)

可現股當沖

股價
42.25
漲跌
▼0.30
漲幅
-0.71%
成交量
1,639張
產業
上櫃生技醫療類股
485人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中天 (4128)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/16	5	43.85	0	0.00	43.00	5	1,664	0.30%
2024/05/15	0	0.00	0.2	41.90	41.60	-0.2	1,616	-0.01%
2024/05/14	0	0.00	0.3	41.60	41.60	-0.3	1,634	-0.02%
2024/05/13	7	41.00	7	41.05	40.90	0	1,638	0.00%
2024/05/07	1	41.35	0	0.00	41.35	1	1,677	0.06%
2024/05/03	11	42.09	11	42.18	42.40	0	1,672	0.00%
2024/04/29	1	41.65	0	0.00	41.95	1	1,684	0.06%
2024/04/24	0	0.00	1	41.35	41.10	-1	1,690	-0.06%
2024/04/22	1	41.00	0	0.00	40.30	1	1,691	0.06%
2024/04/18	0	0.00	2.6	41.01	41.85	-2.6	1,626	-0.16%
2024/04/15	0	0.00	0.2	43.98	43.65	-0.2	1,576	-0.01%
2024/04/12	3	44.98	3.3	45.02	44.85	-0.3	1,567	-0.02%
2024/04/11	0	0.00	5	45.57	45.30	-5	1,554	-0.32%
2024/04/08	2	45.75	1	44.50	45.10	1	1,565	0.06%
2024/04/01	4	45.13	3.1	45.35	44.75	1	1,577	0.06%
2024/03/27	1	45.15	0.1	45.00	44.80	1	1,573	0.06%
2024/03/26	0.2	44.50	0	0.00	44.20	0.2	1,557	0.01%
2024/03/22	0	0.00	10	44.80	44.45	-10	1,565	-0.64%
2024/03/21	1	43.60	3	44.10	44.10	-2	1,562	-0.13%
2024/03/20	4	43.35	10.1	43.63	43.40	-6.1	1,553	-0.39%
2024/03/19	2	43.23	4	43.05	43.05	-2	1,547	-0.13%
2024/03/18	1	43.50	1	43.25	43.25	0	1,543	0.00%
2024/03/15	2	44.55	2	44.55	43.90	0	1,535	0.00%
2024/03/14	0	0.00	0.1	44.73	44.45	-0.1	1,528	0.00%
2024/03/13	52	44.20	46.2	44.63	44.25	5.8	1,515	0.38%
2024/03/12	0	0.00	0.2	45.22	45.00	-0.2	1,492	-0.01%
2024/03/11	14	45.41	16	45.02	45.20	-2	1,497	-0.13%
2024/03/08	30	46.74	20	46.45	45.50	10	1,514	0.66%
2024/03/07	39	46.01	35	45.68	48.85	4	1,426	0.28%
2024/03/06	0	0.00	1	44.70	44.50	-1	1,259	-0.08%
2024/03/05	2	44.93	24.6	45.02	44.90	-22.6	1,257	-1.80%
2024/03/04	2	45.15	0	0.00	45.10	2	1,256	0.16%
2024/02/29	0	0.00	2	46.30	46.45	-2	1,334	-0.15%
2024/02/27	0	0.00	8	46.63	46.25	-8	1,347	-0.59%
2024/02/26	0	0.00	0.2	46.63	47.10	-0.2	1,377	-0.02%
2024/02/23	0	0.00	2	46.60	46.45	-2	1,412	-0.14%
2024/02/22	0.6	46.80	0	0.00	46.55	0.6	1,447	0.04%
2024/02/19	0	0.00	20.2	47.00	47.05	-20.2	1,580	-1.28%
2024/02/16	0	0.00	0.4	46.45	46.90	-0.4	1,643	-0.02%
2024/02/15	16	45.32	16	45.09	45.35	0	1,788	0.00%
2024/02/05	16	45.89	16.2	46.25	45.90	-0.2	1,957	-0.01%
2024/02/01	5	46.50	0	0.00	46.05	5	3,056	0.16%
2024/01/31	1	46.45	0	0.00	46.45	1	3,603	0.03%
2024/01/30	15	46.68	13	47.26	46.60	2	3,816	0.05%
2024/01/29	1	47.85	0	0.00	47.65	1	3,813	0.03%
2024/01/26	1	48.15	1	47.90	48.40	0	3,827	0.00%
2024/01/25	1	47.55	1	47.55	47.60	0	3,832	0.00%
2024/01/23	1	48.30	0	0.00	48.30	1	3,873	0.03%
2024/01/19	23	47.12	22	46.91	47.10	1	4,006	0.02%
2024/01/17	4	47.25	3	47.28	46.95	1	4,107	0.02%
2024/01/16	2.4	47.98	0	0.00	48.00	2.4	4,168	0.06%
2024/01/15	1	48.90	1	48.85	49.00	0	4,228	0.00%
2024/01/11	1	48.80	0	0.00	48.80	1	4,537	0.02%
2024/01/09	6	48.65	6	48.75	48.65	0	4,531	0.00%
2024/01/08	1	49.50	0	0.00	49.30	1	4,532	0.02%
2024/01/04	1	49.70	0	0.00	49.50	1	4,527	0.02%
2023/12/19	25	49.49	25	49.59	49.50	0	4,415	0.00%
2023/12/18	0	0.00	1	50.30	50.10	-1	4,396	-0.02%
2023/12/14	0	0.00	3	50.20	50.20	-3	4,406	-0.07%
2023/12/13	0	0.00	0.4	50.20	50.10	-0.4	4,406	-0.01%
2023/12/08	0	0.00	1	50.40	50.40	-1	4,416	-0.02%
2023/12/06	1	50.60	0	0.00	50.60	1	4,406	0.02%
2023/12/05	8	50.99	8.4	51.48	50.90	-0.4	4,385	-0.01%
2023/12/04	1.2	52.55	1	52.60	52.20	0.2	4,351	0.00%
2023/12/01	52	52.79	1	52.30	52.30	51	4,337	1.18%
2023/11/28	1	51.90	0	0.00	52.00	1	4,306	0.02%
2023/11/27	15	52.55	17	53.08	52.50	-2	4,301	-0.05%
2023/11/23	0	0.00	1	52.70	52.50	-1	4,238	-0.02%
2023/11/22	40.2	51.64	41.1	52.28	51.60	-0.9	4,203	-0.02%
2023/11/21	42	51.98	42	51.30	52.00	0	4,163	0.00%
2023/11/20	1	51.70	0	0.00	51.70	1	4,131	0.02%
2023/11/17	34	51.42	34	51.60	51.40	0	4,111	0.00%
2023/11/16	39	52.16	39	52.69	52.10	0	4,060	0.00%
2023/11/15	18	52.68	17	52.72	52.60	1	3,995	0.03%
2023/11/14	21	52.78	20	53.02	52.60	1	3,935	0.03%
2023/11/13	0	56.30	2	55.85	55.20	-2	3,785	-0.05%
2023/11/10	58.6	57.95	57.8	58.66	56.60	0.8	3,606	0.02%
2023/11/09	52	56.24	48	56.68	56.10	4	2,686	0.15%
2023/11/08	60	57.21	58	55.16	57.20	2	2,573	0.08%
2023/11/07	0	0.00	2	55.60	55.60	-2	2,020	-0.10%
2023/11/06	1	50.60	1	50.80	50.60	0	1,810	0.00%
2023/11/03	24	50.18	24	50.84	50.10	0	1,806	0.00%
2023/11/02	2	50.50	0	0.00	50.60	2	1,795	0.11%
2023/11/01	24	50.80	23	51.02	50.80	1	1,789	0.06%
2023/10/31	22	51.41	19.2	52.33	51.30	2.8	1,784	0.16%
2023/10/30	42.2	52.48	39	52.76	52.40	3.2	1,773	0.18%
2023/10/27	6	53.30	6	53.30	53.80	0	1,731	0.00%
2023/10/26	33	52.08	29.1	52.22	51.90	3.9	1,644	0.24%
2023/10/25	1	53.60	0	0.00	52.50	1	1,608	0.06%
2023/10/24	61	52.65	60	52.02	52.70	1	1,547	0.06%
2023/10/23	15	51.70	15	51.93	51.70	0	1,488	0.00%
2023/10/20	37.4	49.95	37	50.44	49.90	0.4	1,440	0.03%
2023/10/19	10	51.50	1	50.60	51.50	9	1,375	0.65%
2023/10/17	1	49.65	1	49.40	48.60	0	1,163	0.00%
2023/10/16	1.4	49.37	0	0.00	49.60	1.4	1,194	0.12%
2023/10/13	0	0.00	1	48.25	48.25	-1	1,202	-0.08%
2023/10/11	1	49.20	1	48.90	48.90	0	1,274	0.00%
2023/10/06	1	49.20	2	49.23	49.05	-1	1,326	-0.08%
2023/10/05	1	48.85	1	48.90	48.90	0	1,345	0.00%
2023/10/04	0	0.00	1	48.00	48.00	-1	1,347	-0.07%
2023/10/02	2	48.50	2	48.50	48.50	0	1,365	0.00%
2023/09/27	2	48.48	2	48.70	48.70	0	1,391	0.00%
2023/09/21	1	49.40	0	0.00	49.15	1	1,473	0.07%
2023/09/20	3	50.10	2	50.35	49.80	1	1,500	0.07%
2023/09/19	56	50.45	56	50.78	50.30	0	1,568	0.00%
2023/09/18	1	52.30	0	0.00	51.90	1	1,562	0.06%
2023/09/15	1	51.70	1	51.80	51.70	0	1,575	0.00%
2023/09/14	1	50.90	1	51.30	51.30	0	1,567	0.00%
2023/09/13	1	50.10	3	50.17	50.50	-2	1,565	-0.13%
2023/09/12	2	49.65	0	0.00	50.10	2	1,614	0.12%
2023/09/08	0	0.00	0.4	48.73	49.10	-0.4	1,684	-0.02%
2023/09/06	0	0.00	1	49.00	48.90	-1	1,711	-0.06%
2023/08/31	20	51.09	22	50.80	51.10	-2	1,745	-0.11%
2023/08/30	3	50.37	1	50.00	51.10	2	1,735	0.12%
2023/08/28	2	48.85	2	48.23	48.10	0	1,759	0.00%
2023/08/25	1	48.15	7	48.11	48.15	-6	1,774	-0.34%
2023/08/24	1	47.75	0	0.00	47.80	1	1,775	0.06%
2023/08/23	2	48.08	2	47.90	47.90	0	1,780	0.00%
2023/08/22	1	48.45	1	48.15	48.15	0	1,804	0.00%
2023/08/21	5	48.82	0	0.00	48.90	5	1,828	0.27%
2023/08/16	11	49.48	12	48.96	49.50	-1	1,869	-0.05%
2023/08/15	2	48.98	2	48.63	48.95	0	1,872	0.00%
2023/08/14	26	47.39	24.2	48.65	47.30	1.8	1,884	0.10%
2023/08/10	16	50.72	14	51.15	50.70	2	1,845	0.11%
2023/08/08	1	51.00	0	0.00	51.00	1	1,900	0.05%
2023/08/07	0	0.00	6	51.80	51.70	-6	1,914	-0.31%
2023/08/04	1	51.30	3	52.40	52.70	-2	1,915	-0.10%
2023/08/02	38	51.77	18	52.20	51.50	20	1,914	1.04%
2023/07/31	8	53.30	8	53.30	52.60	0	1,906	0.00%
2023/07/27	2	53.50	0	0.00	53.50	2	1,902	0.11%
2023/07/26	35	53.40	35	53.72	53.40	0	1,925	0.00%
2023/07/25	2	54.60	3	54.40	54.30	-1	1,938	-0.05%
2023/07/24	2	54.00	0	0.00	54.10	2	1,949	0.10%
2023/07/21	0	0.00	3	55.33	54.50	-3	1,970	-0.15%
2023/07/20	38	55.63	38	55.35	55.60	0	2,012	0.00%
2023/07/19	7	56.61	0	0.00	55.80	7	2,009	0.35%
2023/07/18	7	55.66	6	55.80	55.60	1	2,052	0.05%
2023/07/17	5	58.00	1	56.40	57.20	4	2,118	0.19%
2023/07/14	2	54.20	1	54.60	54.10	1	2,132	0.05%
2023/07/13	9	53.50	4	53.80	53.80	5	2,157	0.23%
2023/07/10	6	56.92	6	57.10	57.00	0	2,338	0.00%
2023/07/07	20	56.90	20	56.40	56.50	0	2,368	0.00%
2023/07/06	1	56.40	0	0.00	56.30	1	2,376	0.04%
2023/07/05	1	57.30	1	57.40	57.00	0	2,435	0.00%
2023/07/04	1	57.40	1	56.80	56.80	0	2,466	0.00%
2023/07/03	18	57.09	19	57.01	57.10	-1	2,527	-0.04%
2023/06/30	0	0.00	1	57.80	57.80	-1	2,543	-0.04%
2023/06/29	1	59.00	1	59.30	59.30	0	2,589	0.00%
2023/06/28	50	58.34	50	58.21	58.30	0	2,642	0.00%
2023/06/27	3	58.67	6	58.60	58.80	-3	2,671	-0.11%
2023/06/26	0	0.00	4	56.10	57.50	-4	2,643	-0.15%
2023/06/21	1	56.40	0	0.00	56.40	1	2,693	0.04%
2023/06/16	8.3	57.59	0	0.00	57.50	8.3	2,736	0.30%
2023/06/15	1	60.40	0	0.00	61.30	1	2,689	0.04%
2023/06/12	0	0.00	8	60.85	60.80	-8	2,699	-0.30%
2023/06/08	5	59.56	5	59.60	59.50	0	2,748	0.00%
2023/05/30	6	57.90	0	0.00	57.80	6	2,913	0.21%
2023/05/26	0	0.00	1	57.50	57.50	-1	2,976	-0.03%
2023/05/25	17	58.46	17	58.61	58.40	0	2,976	0.00%
2023/05/24	17	59.19	17	59.22	59.20	0	2,996	0.00%
2023/05/23	0	0.00	1	59.80	59.90	-1	3,017	-0.03%
2023/05/18	21	59.68	20	59.86	59.50	1	3,313	0.03%
2023/05/17	6	60.85	4	61.40	60.30	2	3,309	0.06%
2023/05/16	10	60.53	10	60.67	60.80	0	3,310	0.00%
2023/05/15	49	59.96	49	59.83	60.00	0	3,353	0.00%
2023/05/12	24	59.80	22	59.06	59.80	2	3,389	0.06%
2023/05/11	17	60.79	18	61.02	60.80	-1	3,503	-0.03%
2023/05/10	20	61.81	20	61.44	61.80	0	3,796	0.00%
2023/05/09	22	61.63	22	61.80	61.50	0	3,909	0.00%
2023/05/08	5	61.88	5	61.80	61.90	0	3,974	0.00%
2023/05/05	1	63.50	1	63.50	62.50	0	4,033	0.00%
2023/05/04	4	63.48	5	63.32	63.40	-1	4,069	-0.02%
2023/05/03	3	63.53	3	63.23	63.10	0	4,143	0.00%
2023/05/02	1	63.20	1	63.80	63.70	0	4,307	0.00%
2023/04/28	20	62.75	20.1	62.80	62.70	-0.1	4,313	0.00%
2023/04/27	1	61.30	1	61.50	61.50	0	4,333	0.00%
2023/04/26	15	61.21	15	60.45	61.20	0	4,372	0.00%
2023/04/25	8	61.73	8.9	62.16	61.50	-0.9	4,373	-0.02%
2023/04/24	2	63.40	2	63.65	63.40	0	4,427	0.00%
2023/04/21	30	63.49	75	64.04	63.40	-45	4,456	-1.01%
2023/04/20	13	66.35	1	65.30	65.30	12	4,421	0.27%
2023/04/19	1	67.30	1	67.60	67.10	0	4,372	0.00%
2023/04/18	2.1	66.84	1	66.90	66.60	1.1	4,353	0.03%
2023/04/17	0.2	66.70	0	0.00	66.50	0.2	4,346	0.00%
2023/04/14	19	66.82	19	67.19	66.70	0	4,351	0.00%
2023/04/13	16	68.39	17	68.30	68.00	-1	4,291	-0.02%
2023/04/12	2	66.80	3	67.30	67.20	-1	4,224	-0.02%
2023/04/11	1	65.70	1	65.80	66.00	0	4,390	0.00%
2023/04/10	19	66.08	15	66.43	65.50	4	4,493	0.09%
2023/04/07	5	67.60	1	67.80	67.70	4	4,516	0.09%
2023/04/06	3	67.70	5.1	67.17	67.50	-2.1	4,651	-0.05%
2023/03/31	16	66.94	4	66.65	66.60	12	4,892	0.25%
2023/03/30	9	66.51	7	67.16	67.20	2	5,157	0.04%
2023/03/29	0	0.00	19	67.17	67.00	-19	5,127	-0.37%
2023/03/28	29	65.38	24	66.11	65.30	5	5,124	0.10%
2023/03/27	0	0.00	4	66.50	66.40	-4	5,107	-0.08%
2023/03/24	0	0.00	1	65.90	66.10	-1	5,127	-0.02%
2023/03/23	5	64.68	1	64.40	64.30	4	5,119	0.08%
2023/03/21	1	63.80	1	63.50	63.50	0	5,222	0.00%
2023/03/17	1	62.10	1	62.70	62.50	0	5,325	0.00%
2023/03/16	16	61.63	15	62.63	61.60	1	5,386	0.02%
2023/03/14	1	63.80	0	0.00	62.30	1	5,886	0.02%
2023/03/10	14	63.71	13	64.89	63.70	1	6,053	0.02%
2023/03/09	1	65.50	1	65.30	65.60	0	6,128	0.00%
2023/03/08	1	65.80	1	65.10	65.10	0	6,198	0.00%
2023/03/07	11	65.67	6	65.72	65.30	5	6,366	0.08%
2023/03/06	2.4	65.58	2	65.10	66.00	0.4	6,677	0.01%
2023/03/02	6	66.50	6	65.67	66.70	0	7,639	0.00%
2023/02/24	20	64.79	19	65.26	64.80	1	8,191	0.01%
2023/02/22	42	65.48	42	65.69	65.50	0	8,564	0.00%
2023/02/21	1	66.60	9	66.60	66.50	-8	8,635	-0.09%
2023/02/20	43	68.45	42.2	69.44	67.00	0.8	8,670	0.01%
2023/02/17	3	67.00	0	0.00	66.90	3	8,416	0.04%
2023/02/16	8	67.12	2	67.10	67.10	6	8,450	0.07%
2023/02/15	1	66.00	0	0.00	65.90	1	8,608	0.01%
2023/02/14	1	66.30	1	65.70	65.70	0	8,680	0.00%
2023/02/13	1	66.60	3	67.63	66.50	-2	8,683	-0.02%
2023/02/10	9	67.02	10	67.40	67.40	-1	8,727	-0.01%
2023/02/09	21	67.08	17	67.71	66.70	4	8,735	0.05%
2023/02/08	65	70.05	32	69.78	68.60	33	8,625	0.38%
2023/02/07	5	66.94	8	67.51	67.80	-3	8,363	-0.04%
2023/02/06	1	66.40	0	0.00	66.50	1	8,295	0.01%
2023/02/03	2	66.20	2	66.15	65.70	0	8,290	0.00%
2023/02/02	3	66.13	0	0.00	66.00	3	8,264	0.04%
2023/02/01	16	65.29	17	65.53	65.20	-1	8,299	-0.01%
2023/01/31	7	66.29	21	65.30	66.30	-14	8,372	-0.17%
2023/01/30	4	63.30	2	63.10	63.30	2	8,289	0.02%
2023/01/17	3	62.67	4	62.38	62.50	-1	8,348	-0.01%
2023/01/16	0	0.00	2	61.45	62.50	-2	8,342	-0.02%
2023/01/13	2	60.20	0	0.00	60.30	2	8,362	0.02%
2023/01/12	14	60.33	11	60.97	59.80	3	8,420	0.04%
2023/01/11	21	62.42	21	62.57	62.50	0	8,387	0.00%
2023/01/06	12	61.72	12	61.63	61.70	0	8,582	0.00%
2023/01/05	10	61.60	0	0.00	61.30	10	8,711	0.11%
2022/12/30	2	62.50	0	0.00	62.20	2	9,006	0.02%
2022/12/29	7	62.67	1	62.40	62.40	6	9,230	0.07%
2022/12/27	17	66.01	18.3	65.07	66.20	-1.3	9,148	-0.01%
2022/12/26	46	66.31	41	66.33	66.10	5	9,229	0.05%
2022/12/23	37	66.90	68	65.95	66.80	-31	9,235	-0.34%
2022/12/22	60	66.49	68	65.34	68.30	-8	9,348	-0.09%
2022/12/21	1	62.00	2	62.00	62.10	-1	9,231	-0.01%
2022/12/20	27	61.44	26	62.49	61.00	1	9,469	0.01%
2022/12/19	3	63.20	3	62.93	63.00	0	9,692	0.00%
2022/12/16	11	62.95	26	63.25	62.50	-15	9,929	-0.15%
2022/12/15	19	63.81	18	64.70	63.80	1	10,147	0.01%
2022/12/14	2	64.60	4	64.50	65.60	-2	10,264	-0.02%
2022/12/13	38	65.16	37	65.64	64.70	1	10,296	0.01%
2022/12/09	36	65.68	39	65.59	65.50	-3	10,788	-0.03%
2022/12/08	1	66.00	30	66.00	66.00	-29	11,454	-0.25%
2022/12/07	38	67.33	36	67.60	66.80	2	11,995	0.02%
2022/12/06	50	67.56	41	68.06	66.60	9	12,079	0.07%
2022/12/02	5.6	70.00	8	70.19	69.80	-2.4	12,648	-0.02%
2022/12/01	15.6	69.35	18	69.87	69.40	-2.4	12,989	-0.02%
2022/11/30	2	69.00	5	68.72	68.40	-3	13,427	-0.02%
2022/11/29	44	68.41	44	68.73	68.40	0	13,697	0.00%
2022/11/28	71	70.95	35.5	70.47	70.20	35.5	14,043	0.25%
2022/11/25	88.2	70.21	88	70.72	69.20	0.2	14,286	0.00%
2022/11/24	44.2	70.21	42.1	70.02	71.00	2.2	14,771	0.01%
2022/11/23	18.1	67.52	22.2	67.05	69.90	-4.1	14,700	-0.03%
2022/11/22	26.1	63.68	24	64.26	63.60	2.1	15,203	0.01%
2022/11/21	28	65.71	26	64.72	66.60	2	16,043	0.01%
2022/11/18	24	62.37	25	61.69	64.50	-1	16,566	-0.01%
2022/11/17	16	61.59	10	62.10	60.80	6	17,835	0.03%
2022/11/16	0	0.00	3	59.80	60.40	-3	17,948	-0.02%
2022/11/15	4	58.73	4	58.70	58.70	0	17,905	0.00%
2022/11/14	38	58.79	59	58.74	58.80	-21	17,951	-0.12%
2022/11/11	14	59.89	20	59.85	59.40	-6	17,900	-0.03%
2022/11/10	49	57.95	47	58.12	57.90	2	17,722	0.01%
2022/11/09	3	58.10	1	58.50	58.10	2	17,653	0.01%
2022/11/08	3	57.97	2	58.40	57.60	1	17,639	0.01%
2022/11/07	2	57.25	2	57.80	57.60	0	17,575	0.00%
2022/11/04	56	57.00	61	56.72	57.00	-5	17,521	-0.03%
2022/11/03	13	56.35	23	56.65	56.70	-10	17,492	-0.06%
2022/11/01	4	55.43	6	55.80	55.50	-2	17,427	-0.01%
2022/10/31	1	54.70	1	54.70	54.20	0	17,375	0.00%
2022/10/28	16	53.79	17	55.18	53.70	-1	17,359	-0.01%
2022/10/27	9	55.14	7	55.69	56.00	2	17,309	0.01%
2022/10/26	12	53.29	12	52.30	53.60	0	17,200	0.00%
2022/10/25	61	53.48	52	53.83	53.30	9	17,135	0.05%
2022/10/24	4	54.53	4	55.30	54.50	0	17,089	0.00%
2022/10/21	44	54.85	21	55.86	54.60	23	17,105	0.13%
2022/10/20	1	55.80	1	55.80	56.90	0	17,106	0.00%
2022/10/19	13	57.82	12	58.43	57.70	1	17,309	0.01%
2022/10/18	24.1	58.66	25	59.64	58.30	-1	17,548	-0.01%
2022/10/17	47	59.24	46	57.50	59.40	1	17,544	0.01%
2022/10/14	4	60.23	4	60.58	60.30	0	17,488	0.00%
2022/10/13	37.1	58.41	41	61.14	58.50	-4	17,399	-0.02%
2022/10/12	26	61.89	16	61.04	61.90	10	17,264	0.06%
2022/10/11	6.1	61.59	14	62.41	61.20	-7.9	17,202	-0.05%
2022/10/07	33	65.17	31	65.71	64.50	2	17,091	0.01%
2022/10/06	29	65.46	14	65.64	65.70	15	16,958	0.09%
2022/10/05	10	64.32	10.2	63.64	64.00	-0.2	16,676	0.00%
2022/10/04	4	64.08	6	63.45	63.20	-2	16,576	-0.01%
2022/10/03	47	62.51	44.5	63.80	62.20	2.6	16,489	0.02%
2022/09/30	3	65.07	2	66.25	66.30	1	16,331	0.01%
2022/09/29	21	67.26	16	67.53	67.40	5	16,183	0.03%
2022/09/28	27	64.04	31	66.19	63.50	-4	15,839	-0.03%
2022/09/27	12.2	67.57	19.3	65.95	67.90	-7.2	15,761	-0.05%
2022/09/26	13.1	66.74	12	68.03	66.10	1.1	15,554	0.01%
2022/09/23	39.3	71.37	43.4	71.84	71.70	-4.1	15,327	-0.03%
2022/09/22	20	72.14	17	71.86	71.70	3	15,214	0.02%
2022/09/21	28.1	71.58	24	71.96	71.30	4.1	15,041	0.03%
2022/09/20	4.2	72.95	3	72.70	72.00	1.2	15,145	0.01%
2022/09/19	29.1	72.80	36	71.48	73.00	-6.9	15,289	-0.05%
2022/09/16	33	75.38	34.2	75.75	75.00	-1.2	15,257	-0.01%
2022/09/15	146	78.21	127	78.27	75.50	19	15,079	0.13%	大買/大賣/
2022/09/14	9	77.73	24.3	78.35	79.00	-15.3	14,425	-0.11%
2022/09/13	40.5	78.39	32	78.00	77.90	8.5	13,928	0.06%
2022/09/12	25	78.26	21.2	78.93	79.30	3.8	13,768	0.03%
2022/09/08	42	76.51	26	77.87	78.00	16	13,355	0.12%
2022/09/07	15	74.00	15.1	74.54	76.60	-0.1	13,042	0.00%
2022/09/06	49.4	73.47	49.6	73.53	74.00	-0.2	12,614	0.00%
2022/09/05	41	75.77	40	76.03	74.50	1	12,050	0.01%
2022/09/02	19.2	78.20	27.5	78.95	78.20	-8.3	11,715	-0.07%
2022/09/01	32.5	79.14	52	78.71	78.40	-19.5	11,186	-0.17%
2022/08/31	59.5	78.17	76.4	78.58	78.30	-16.9	10,653	-0.16%
2022/08/30	28	74.83	28	73.45	75.00	0	9,644	0.00%
2022/08/29	66.5	76.02	59	75.64	73.50	7.5	9,178	0.08%
2022/08/26	89	75.05	88.7	74.80	75.30	0.3	8,278	0.00%
2022/08/25	149	70.19	152	70.19	70.30	-3	7,230	-0.04%	大買/大賣/
2022/08/24	186	70.66	152	70.65	69.70	34	6,446	0.53%	大買/大賣/
2022/08/23	0	0.00	12	67.20	67.20	-12	4,992	-0.24%
2022/08/19	4	54.43	9	55.34	55.60	-5	4,735	-0.11%
2022/08/18	3	53.53	5	53.54	53.50	-2	4,666	-0.04%
2022/08/17	18	53.27	17	53.24	53.20	1	4,652	0.02%
2022/08/15	1	52.60	1	53.40	53.40	0	4,607	0.00%
2022/08/12	4	54.10	0	0.00	53.20	4	4,586	0.09%
2022/08/11	16	53.06	16	53.07	53.00	0	4,552	0.00%
2022/08/10	3	53.73	2	53.00	53.00	1	4,541	0.02%
2022/08/09	1	53.60	0	0.00	53.60	1	4,514	0.02%
2022/08/08	18	54.03	16	53.85	54.00	2	4,511	0.04%
2022/08/05	5	55.54	3	55.50	55.50	2	4,493	0.04%
2022/08/04	2	54.55	1	54.90	54.90	1	4,509	0.02%
2022/08/03	2	55.90	3	55.67	55.30	-1	4,493	-0.02%
2022/08/02	19	56.29	19	56.25	56.20	0	4,480	0.00%
2022/08/01	13	57.36	14	57.63	57.30	-1	4,439	-0.02%
2022/07/29	15	58.52	15	58.53	58.40	0	4,418	0.00%
2022/07/28	1	58.10	8	58.91	58.50	-7	4,376	-0.16%
2022/07/27	10	57.14	11	57.91	57.90	-1	4,327	-0.02%
2022/07/26	30	58.54	26	59.02	58.50	4	4,336	0.09%
2022/07/25	5	59.12	4	59.30	58.90	1	4,056	0.02%
2022/07/22	1	56.20	2	56.70	57.30	-1	3,749	-0.03%
2022/07/21	3	55.33	2	55.70	56.00	1	3,712	0.03%
2022/07/20	0	0.00	5	54.18	54.00	-5	3,681	-0.14%
2022/07/19	1	54.00	1	55.30	52.80	0	3,733	0.00%
2022/07/18	0	0.00	1	51.70	52.00	-1	4,010	-0.02%
2022/07/15	1	54.40	10	54.80	55.00	-9	4,079	-0.22%
2022/07/13	0	0.00	1	53.90	54.00	-1	4,057	-0.02%
2022/07/12	13	52.79	13	53.30	52.70	0	4,071	0.00%
2022/07/06	29	54.21	25	54.58	53.70	4	4,008	0.10%
2022/07/05	3	55.73	12	55.27	55.50	-9	3,938	-0.23%
2022/07/04	12	51.83	0	0.00	51.90	12	3,832	0.31%
2022/07/01	6	55.42	4	55.20	54.70	2	3,777	0.05%
2022/06/30	38	55.89	14	56.69	56.20	24	3,724	0.64%
2022/06/29	1	57.80	5	59.00	59.40	-4	3,576	-0.11%
2022/06/28	30	58.91	22	60.20	57.80	8	3,554	0.23%
2022/06/27	23	64.03	21	63.69	63.90	2	3,323	0.06%
2022/06/24	3	64.36	5	64.12	67.10	-2	3,158	-0.06%
2022/06/23	21	61.28	21	61.28	61.00	0	2,849	0.00%
2022/06/22	12.5	61.00	12	61.03	61.00	0.5	2,818	0.02%
2022/06/21	2.5	61.32	10	61.52	62.00	-7.5	2,736	-0.27%
2022/06/20	25	59.98	21	60.55	59.40	4	2,636	0.15%
2022/06/17	12	60.35	14	61.15	61.00	-2	2,541	-0.08%
2022/06/16	2	60.00	6.3	60.12	60.60	-4.3	2,476	-0.17%
2022/06/15	4	58.18	3	58.63	57.90	1	2,397	0.04%
2022/06/14	36	55.90	36	55.06	55.90	0	2,376	0.00%
2022/06/13	3	56.20	2	56.50	56.10	1	2,385	0.04%
2022/06/10	1	58.70	1.1	58.10	58.10	-0.1	2,401	0.00%
2022/06/09	7	58.71	12	59.38	58.30	-5	2,395	-0.21%
2022/06/07	1	56.80	0	0.00	56.70	1	2,366	0.04%
2022/06/02	1	58.50	1	58.20	58.20	0	2,413	0.00%
2022/05/31	1	59.00	5	58.38	58.80	-4	2,451	-0.16%
2022/05/20	0	0.00	3	57.10	57.10	-3	2,626	-0.11%
2022/05/16	26	56.76	26	57.05	56.80	0	2,817	0.00%
2022/05/13	2	56.80	2	56.60	56.60	0	2,821	0.00%
2022/05/12	21	56.12	21	56.81	56.00	0	2,833	0.00%
2022/05/11	2	55.95	2	56.00	55.70	0	2,810	0.00%
2022/05/10	1	56.00	0	0.00	55.50	1	2,806	0.04%
2022/05/09	16	56.76	12	57.40	56.50	4	2,806	0.14%
2022/05/05	20	58.56	19	58.48	58.60	1	2,840	0.04%
2022/05/04	8	58.38	7	58.30	58.00	1	2,863	0.03%
2022/05/03	20	59.36	20	59.59	58.60	0	2,873	0.00%
2022/04/29	11	57.99	11	58.20	57.90	0	2,799	0.00%
2022/04/28	1	58.10	1	58.00	58.00	0	2,807	0.00%
2022/04/27	30	57.50	24	56.64	58.30	6	2,811	0.21%
2022/04/26	12	58.83	9	59.06	58.70	3	2,776	0.11%
2022/04/25	8	61.14	6	61.47	60.10	2	2,744	0.07%
2022/04/22	29	63.16	24	64.33	62.30	5	2,672	0.19%
2022/04/21	1	61.30	7	62.37	64.20	-6	2,396	-0.25%
2022/04/20	12	58.38	12	58.38	58.40	0	2,315	0.00%
2022/04/19	20	59.05	18	59.79	58.80	2	2,307	0.09%
2022/04/18	2.2	59.92	0	0.00	59.50	2.2	2,313	0.10%
2022/04/15	16	59.19	15	58.55	59.40	1	2,300	0.04%
2022/04/14	1	59.20	0	0.00	59.40	1	2,337	0.04%
2022/04/13	1	58.60	0	0.00	58.80	1	2,362	0.04%
2022/04/12	1	58.70	0	0.00	59.00	1	2,378	0.04%
2022/04/11	10	59.45	9	59.77	59.30	1	2,383	0.04%
2022/04/07	14	60.24	14	61.14	60.20	0	2,459	0.00%
2022/04/06	1	60.60	0	0.00	61.20	1	2,471	0.04%
2022/03/31	25	61.10	24	62.60	61.10	1	2,505	0.04%
2022/03/30	28	65.08	28	65.61	65.10	0	2,464	0.00%
2022/03/29	2	66.35	3	66.27	66.50	-1	2,456	-0.04%
2022/03/28	1	63.90	0	0.00	63.60	1	2,352	0.04%
2022/03/25	0.9	64.20	1	65.00	64.20	-0.1	2,375	0.00%
2022/03/21	4	63.63	8	64.21	63.40	-4	2,501	-0.16%
2022/03/18	23	62.62	24	60.30	63.20	-1	2,575	-0.04%
2022/03/17	2	59.55	0	0.00	60.10	2	2,561	0.08%
2022/03/16	20	55.85	20	55.27	55.80	0	2,614	0.00%
2022/03/15	15	55.13	15	55.69	55.10	0	2,665	0.00%
2022/03/14	15	57.49	14	57.38	57.40	1	2,792	0.04%
2022/03/11	0	57.70	0	0.00	57.80	0	2,831	0.00%
2022/03/09	1	58.10	5	57.76	57.60	-4	2,942	-0.14%
2022/03/08	16	57.21	16	57.79	57.10	0	2,985	0.00%
2022/03/07	12.5	59.04	12	59.38	59.00	0.5	3,005	0.02%
2022/03/04	15	61.83	15	61.73	61.90	0	3,078	0.00%
2022/03/03	2	63.25	1	62.70	62.70	1	3,334	0.03%
2022/03/02	1	62.80	1	63.20	63.20	0	3,574	0.00%
2022/03/01	2	63.40	2	63.20	63.20	0	4,034	0.00%
2022/02/25	3	62.93	2	63.10	63.10	1	4,339	0.02%
2022/02/24	21	62.03	20	63.98	62.00	1	4,497	0.02%
2022/02/23	3	65.13	6	65.97	65.80	-3	4,626	-0.06%
2022/02/22	32	64.96	28	65.20	64.90	4	4,731	0.08%
2022/02/21	19	66.23	17	65.76	66.30	2	4,884	0.04%
2022/02/18	2	65.95	1	65.80	65.80	1	4,880	0.02%
2022/02/17	13	65.41	15	66.16	65.40	-2	4,870	-0.04%
2022/02/16	5	65.72	3	66.90	66.70	2	4,846	0.04%
2022/02/14	19	63.05	20	61.90	63.20	-1	4,764	-0.02%
2022/02/10	1	63.70	0	0.00	64.00	1	4,783	0.02%
2022/02/09	27	64.41	27	64.02	64.50	0	4,810	0.00%
2022/02/07	1	62.60	4	62.48	62.60	-3	4,825	-0.06%
2022/01/26	0	0.00	0	60.30	61.10	0	4,948	0.00%
2022/01/24	0	0.00	2	59.10	59.60	-2	5,152	-0.04%
2022/01/21	8	60.74	21	61.07	60.70	-13	5,614	-0.23%
2022/01/20	8	62.23	8	62.49	62.20	0	5,727	0.00%
2022/01/17	1	62.70	2	63.20	63.40	-1	5,950	-0.02%
2022/01/14	20	62.22	18.2	62.68	62.20	1.8	5,988	0.03%
2022/01/13	26	64.21	26	63.83	64.40	0	6,069	0.00%
2022/01/12	1	63.20	0	0.00	63.30	1	6,249	0.02%
2022/01/11	25	63.90	19	64.61	63.80	6	6,317	0.09%
2022/01/07	8	64.39	30	64.15	64.10	-22	6,517	-0.34%
2022/01/06	1	66.10	1	64.50	64.50	0	6,596	0.00%
2022/01/05	16	65.96	13	66.47	65.60	3	6,579	0.05%
2022/01/03	9	66.70	8	66.44	66.70	1	6,626	0.02%
2021/12/29	15	68.90	15	69.38	68.70	0	6,551	0.00%
2021/12/28	6	69.28	0	0.00	69.00	6	6,531	0.09%
2021/12/24	19	70.03	31	69.86	69.70	-12	6,496	-0.18%
2021/12/23	2	69.40	0	0.00	69.50	2	6,442	0.03%
2021/12/21	0	0.00	1	66.60	68.20	-1	6,419	-0.02%
2021/12/20	2	68.05	1	67.80	67.50	1	6,401	0.02%
2021/12/17	16	69.06	14	69.56	68.70	2	6,382	0.03%
2021/12/16	1	68.30	0	0.00	68.20	1	6,318	0.02%
2021/12/15	3	68.43	11	68.76	68.60	-8	6,313	-0.13%
2021/12/14	15	67.10	15	67.79	67.10	0	6,273	0.00%
2021/12/13	17	69.83	15	70.05	69.70	2	6,165	0.03%
2021/12/10	1	70.70	1	70.10	70.80	0	6,084	0.00%
2021/12/09	13	68.47	16	69.40	68.50	-3	5,997	-0.05%
2021/12/08	2	69.50	2	70.30	69.40	0	5,971	0.00%
2021/12/07	1	66.40	1	66.90	66.90	0	5,807	0.00%
2021/12/06	2	67.90	0	0.00	66.50	2	5,762	0.03%
2021/12/02	18	63.70	18	64.29	63.50	0	5,634	0.00%
2021/12/01	1	65.60	1	65.20	63.90	0	5,592	0.00%
2021/11/30	1	64.00	2	64.20	65.00	-1	5,538	-0.02%
2021/11/29	2	63.10	1	63.40	63.00	1	5,439	0.02%
2021/11/26	6	70.85	6	70.28	70.00	0	5,179	0.00%
2021/11/25	20	71.45	40	73.45	69.30	-20	4,926	-0.41%
2021/11/24	1	68.70	29.6	70.95	71.30	-28.6	4,472	-0.64%
2021/11/23	17.2	65.64	18	67.21	64.90	-0.8	4,251	-0.02%
2021/11/22	2	65.55	4.3	66.24	66.20	-2.3	4,111	-0.06%
2021/11/19	2.4	64.19	0	0.00	63.80	2.4	3,932	0.06%
2021/11/18	7.1	60.15	5	58.60	63.90	2.1	3,809	0.05%
2021/11/17	14	58.30	14	58.24	58.30	0	3,593	0.00%
2021/11/16	0.1	58.10	0	0.00	57.80	0.1	3,587	0.00%
2021/11/15	0.1	58.40	0	0.00	58.10	0.1	3,579	0.00%
2021/11/12	8.2	58.62	6	58.70	58.70	2.2	3,574	0.06%
2021/11/10	14	58.09	14	58.56	58.00	0	3,529	0.00%
2021/11/08	0.2	58.60	0	0.00	58.10	0.2	3,499	0.01%
2021/11/05	13.4	57.72	13	57.91	57.60	0.4	3,477	0.01%
2021/11/03	3	58.10	0	0.00	59.20	3	3,440	0.09%
2021/11/02	0	0.00	4.4	63.00	62.70	-4.4	3,312	-0.13%
2021/11/01	0	0.00	2	61.50	61.50	-2	3,247	-0.06%
2021/10/29	26	64.47	45	66.84	63.30	-19	3,103	-0.61%
2021/10/28	0	0.00	4.1	64.00	64.00	-4.1	2,621	-0.16%
2021/10/27	1.5	59.13	3	59.80	58.20	-1.5	2,493	-0.06%
2021/10/26	6.8	61.89	4	61.53	61.00	2.8	2,437	0.12%
2021/10/25	9	61.94	3	63.00	63.00	6	2,406	0.25%
2021/10/22	0	0.00	5	61.40	61.20	-5	2,331	-0.21%
2021/10/21	11	60.46	10	60.79	60.90	1	2,293	0.04%
2021/10/20	33	61.16	35	61.13	60.40	-2	2,166	-0.09%
2021/10/19	2	58.20	3	58.83	59.40	-1	1,977	-0.05%
2021/10/18	14	58.92	1	57.60	59.00	13	1,915	0.68%
2021/10/15	1	57.10	1	56.50	56.60	0	1,779	0.00%
2021/10/14	3	54.93	2	54.80	55.10	1	1,753	0.06%
2021/10/13	1	52.40	1	52.10	52.10	0	1,632	0.00%
2021/10/12	5	54.22	5	54.52	52.90	0	1,622	0.00%
2021/09/28	1	54.70	0	0.00	54.50	1	1,684	0.06%
2021/09/24	0	0.00	1	58.40	58.10	-1	1,698	-0.06%
2021/09/23	2	60.30	0	0.00	58.30	2	1,736	0.12%
2021/09/22	0	0.00	3	57.00	57.50	-3	1,703	-0.18%
2021/09/14	0	0.00	1	57.80	57.30	-1	1,713	-0.06%
2021/09/13	1	59.00	0	0.00	58.70	1	1,711	0.06%
2021/08/30	0	0.00	1	55.60	55.10	-1	2,242	-0.04%
2021/08/27	1	57.60	0	0.00	55.80	1	2,323	0.04%
2021/08/23	0	0.00	1	52.00	52.00	-1	2,252	-0.04%
2021/08/19	2	52.10	0	0.00	52.00	2	2,318	0.09%
2021/08/04	2	58.00	2	58.50	58.20	0	3,099	0.00%
2021/08/03	4	57.70	0	0.00	58.30	4	3,167	0.13%
2021/07/29	7	58.00	7	57.63	57.50	0	3,277	0.00%
2021/07/28	10	55.00	1	55.60	55.20	9	3,250	0.28%
2021/07/27	2	56.20	0	0.00	56.00	2	3,297	0.06%
2021/07/22	1	56.60	0	0.00	56.40	1	3,604	0.03%
2021/07/21	0	0.00	7	57.90	57.00	-7	3,631	-0.19%
2021/07/15	0	0.00	0.1	59.40	58.70	-0.1	3,676	0.00%
2021/07/14	3	57.53	0	0.00	58.50	3	3,688	0.08%
2021/07/13	0	0.00	4	59.55	58.30	-4	3,696	-0.11%
2021/07/12	1	59.80	0	0.00	60.10	1	3,693	0.03%
2021/07/06	3	59.87	4	59.25	58.80	-1	3,746	-0.03%
2021/07/01	0	0.00	3	61.80	60.40	-3	3,785	-0.08%
2021/06/30	2	61.75	0	0.00	61.50	2	3,783	0.05%
2021/06/29	8	60.20	8	60.74	59.90	0	3,781	0.00%
2021/06/28	34	61.82	34	61.24	61.20	0	3,809	0.00%
2021/06/23	1	59.70	1	59.90	59.60	0	4,117	0.00%
2021/06/22	0	0.00	3	59.47	59.40	-3	4,155	-0.07%
2021/06/18	9	61.49	10	61.75	61.50	-1	4,316	-0.02%
2021/06/17	4	60.80	5	60.84	60.80	-1	4,340	-0.02%
2021/06/16	2	60.80	1.5	60.79	60.60	0.5	4,393	0.01%
2021/06/15	10	61.82	10	60.86	61.30	0	4,414	0.00%
2021/06/11	22	62.95	25	63.66	61.70	-3	4,422	-0.07%
2021/06/10	27	64.51	17	64.51	65.20	10	4,338	0.23%
2021/06/09	3	62.50	5	61.48	61.30	-2	4,292	-0.05%
2021/06/08	9	58.89	9	58.91	58.80	0	4,213	0.00%
2021/06/07	1	58.50	0	0.00	58.80	1	4,292	0.02%
2021/06/04	6	59.42	6	59.18	59.00	0	4,314	0.00%
2021/06/03	6	57.07	6	57.10	57.20	0	4,297	0.00%
2021/06/02	0	0.00	10	56.60	56.40	-10	4,387	-0.23%
2021/06/01	3	56.53	2.4	56.90	57.10	0.6	4,669	0.01%
2021/05/31	10	55.80	4	56.10	55.90	6	4,739	0.13%
2021/05/28	0	0.00	4	56.55	56.70	-4	4,933	-0.08%
2021/05/27	4	58.60	3	58.30	56.70	1	5,072	0.02%
2021/05/26	13	57.28	5	58.20	58.00	8	5,281	0.15%
2021/05/25	3	56.73	1	56.00	56.00	2	5,932	0.03%
2021/05/17	6	56.08	0	0.00	55.10	6	7,179	0.08%
2021/05/14	3	62.40	11	61.77	61.00	-8	7,191	-0.11%
2021/05/13	4.4	63.67	2	65.65	62.00	2.4	7,125	0.03%
2021/05/12	2	62.90	2	64.90	61.60	0	7,022	0.00%
2021/05/11	0	0.00	5	62.50	62.20	-5	6,779	-0.07%
2021/05/10	4	64.35	2	63.70	63.80	2	6,730	0.03%
2021/05/07	11	64.67	9	65.30	64.80	2	6,707	0.03%
2021/05/05	0	0.00	1	63.00	61.50	-1	6,721	-0.01%
2021/05/04	0	0.00	0.2	65.00	61.80	-0.2	6,735	0.00%
2021/05/03	0	0.00	1	66.70	65.10	-1	6,708	-0.01%
2021/04/29	1	65.00	2.4	65.14	65.00	-1.4	6,634	-0.02%
2021/04/28	5	64.64	5	64.30	63.70	0	6,579	0.00%
2021/04/27	0	0.00	7	60.77	64.90	-7	6,491	-0.11%
2021/04/26	0	0.00	4	60.20	59.00	-4	6,475	-0.06%
2021/04/23	2	59.95	1	60.00	60.00	1	6,537	0.02%
2021/04/14	3	65.77	0	0.00	64.80	3	6,665	0.05%
2021/04/13	0	0.00	2	68.00	67.00	-2	6,646	-0.03%
2021/04/09	2	67.70	1	67.60	67.60	1	6,640	0.02%
2021/04/08	2	66.70	1	66.70	66.90	1	6,677	0.01%
2021/04/06	1	67.70	0	0.00	67.70	1	6,743	0.01%
2021/04/01	3	70.20	4	69.08	68.80	-1	6,775	-0.01%
2021/03/31	1	68.70	4	69.60	68.60	-3	6,770	-0.04%
2021/03/30	1	70.50	1	70.30	69.70	0	6,740	0.00%
2021/03/29	66	71.75	55	71.65	70.50	11	6,726	0.16%
2021/03/26	0	0.00	11	67.35	67.40	-11	6,538	-0.17%
2021/03/24	15	68.57	5	68.20	68.00	10	6,543	0.15%
2021/03/23	1	67.10	0	0.00	67.00	1	6,627	0.02%
2021/03/22	2	66.90	6	66.70	66.50	-4	6,765	-0.06%
2021/03/19	3	68.10	2	68.70	67.90	1	6,757	0.01%
2021/03/18	3	70.80	3	70.00	69.40	0	6,861	0.00%
2021/03/17	0	69.60	0	0.00	69.40	0	6,941	0.00%
2021/03/16	4	70.55	2	71.40	70.00	2	6,999	0.03%
2021/03/15	5	71.84	5	71.74	70.30	0	6,972	0.00%
2021/03/12	1	69.70	10	70.17	69.70	-9	6,925	-0.13%
2021/03/11	0	0.00	2	70.60	69.80	-2	6,910	-0.03%
2021/03/09	4	69.50	2	69.00	68.70	2	6,805	0.03%
2021/03/08	5	70.70	0	0.00	69.60	5	6,767	0.07%
2021/03/05	34	73.39	30	72.98	71.20	4	6,717	0.06%
2021/03/04	3	71.53	4	71.95	69.50	-1	6,556	-0.02%
2021/03/03	14	71.27	13	71.42	70.70	1	6,510	0.02%
2021/03/02	8	71.90	3	70.37	68.50	5	6,312	0.08%
2021/02/26	26	73.75	28	72.63	72.30	-2	6,183	-0.03%
2021/02/25	66	79.70	65.1	79.20	73.50	0.9	5,946	0.02%
2021/02/24	36	71.02	46	72.37	75.00	-10	5,262	-0.19%
2021/02/23	59.1	71.91	69	70.78	68.20	-9.9	4,942	-0.20%
2021/02/22	5	68.82	5	69.86	69.90	0	4,372	0.00%
2021/02/19	24	61.57	9.2	62.02	63.60	14.8	4,321	0.34%
2021/02/18	0	0.00	3	58.80	57.90	-3	4,168	-0.07%
2021/02/17	5	58.44	5	58.70	57.50	0	4,151	0.00%
2021/02/05	9	59.07	15	59.97	60.70	-6	4,074	-0.15%
2021/02/02	1	53.40	0.5	55.10	55.40	0.5	4,007	0.01%
2021/02/01	0	0.00	0.1	54.20	53.90	-0.1	4,020	0.00%
2021/01/28	0	0.00	3	55.57	57.00	-3	4,039	-0.07%
2021/01/27	10	55.00	0	0.00	55.10	10	4,060	0.25%
2021/01/26	5	56.28	1	57.40	55.60	4	4,046	0.10%
2021/01/25	0	0.00	2	58.75	57.60	-2	4,041	-0.05%
2021/01/22	1	58.30	0	0.00	57.50	1	4,043	0.02%
2021/01/21	2	58.30	1	58.60	58.50	1	4,064	0.02%
2021/01/20	1	58.30	0	0.00	58.50	1	4,191	0.02%
2021/01/19	4	59.10	1	59.40	59.00	3	4,206	0.07%
2021/01/18	1.3	59.62	2	60.95	59.50	-0.7	4,292	-0.02%
2021/01/15	9	59.70	8	59.11	58.30	1	4,242	0.02%
2021/01/14	2.2	58.19	0	0.00	58.20	2.2	4,190	0.05%
2021/01/13	5	59.76	2.1	60.39	59.60	2.9	4,159	0.07%
2021/01/12	12	61.13	2	60.70	60.40	10	4,167	0.24%
2021/01/11	1	60.80	0	0.00	60.40	1	4,123	0.02%
2021/01/08	1	61.80	1	62.30	61.70	0	4,117	0.00%
2021/01/07	1	63.00	1	63.40	62.50	0	4,142	0.00%
2021/01/06	2	64.30	0	0.00	62.50	2	4,144	0.05%
2021/01/05	0	0.00	2	64.60	64.50	-2	4,131	-0.05%
2021/01/04	0	0.00	9	66.11	65.10	-9	4,120	-0.22%
2020/12/31	1	69.20	1	68.60	68.00	0	4,093	0.00%
2020/12/29	5	68.18	7	68.37	67.50	-2	4,001	-0.05%
2020/12/28	1	68.00	0.5	67.40	67.10	0.5	3,951	0.01%
2020/12/24	2	65.60	2	64.70	64.60	0	3,975	0.00%
2020/12/23	2	66.90	2	66.05	65.70	0	4,092	0.00%
2020/12/22	2	64.75	3	66.37	67.20	-1	4,277	-0.02%
2020/12/21	2	64.80	0	0.00	64.40	2	4,352	0.05%
2020/12/17	17	69.08	12	68.88	66.50	5	4,481	0.11%
2020/12/16	6	68.65	7	67.89	68.70	-1	4,520	-0.02%
2020/12/15	2	64.65	0	0.00	63.10	2	4,462	0.04%
2020/12/14	2	68.85	3	68.00	67.00	-1	4,441	-0.02%
2020/12/11	10	63.01	15.1	62.49	64.40	-5.1	4,329	-0.12%
2020/12/10	3	59.13	4.9	60.34	58.60	-1.9	4,297	-0.04%
2020/12/09	1	63.80	2	62.70	63.00	-1	4,236	-0.02%
2020/12/08	1	64.40	1	65.30	63.10	0	4,249	0.00%
2020/12/07	1	67.40	2	67.60	66.80	-1	4,188	-0.02%
2020/12/04	1	68.50	0	0.00	68.80	1	4,222	0.02%
2020/12/03	0	0.00	1	69.40	68.90	-1	4,338	-0.02%
2020/12/02	2	70.15	0	0.00	69.80	2	4,429	0.05%
2020/12/01	0	0.00	2	73.60	71.40	-2	4,455	-0.04%
2020/11/30	2	72.00	7	72.20	75.00	-5	4,491	-0.11%
2020/11/27	2	69.45	3.2	70.16	70.50	-1.2	4,395	-0.03%
2020/11/26	0	0.00	3	68.37	68.30	-3	4,415	-0.07%
2020/11/25	4	68.50	4	68.60	68.30	0	4,450	0.00%
2020/11/24	0	0.00	7	69.43	68.30	-7	4,468	-0.16%
2020/11/19	0	0.00	1	72.70	70.60	-1	4,729	-0.02%
2020/11/18	7	71.89	2	72.40	71.70	5	4,788	0.10%
2020/11/17	0	0.00	1	69.90	70.50	-1	4,781	-0.02%
2020/11/13	0	0.00	4	67.95	69.20	-4	4,768	-0.08%
2020/11/12	1	67.40	9.5	68.46	67.20	-8.5	4,766	-0.18%
2020/11/11	8	70.63	7.5	70.12	70.20	0.5	4,713	0.01%
2020/11/10	2	69.70	12	70.33	69.20	-10	4,693	-0.21%
2020/11/09	0	0.00	16.6	72.41	71.50	-16.6	4,680	-0.35%
2020/11/05	2	72.70	1	74.00	72.00	1	4,700	0.02%
2020/11/04	21	69.97	4	71.05	71.90	17	4,685	0.36%
2020/11/03	2	71.65	0	0.00	71.50	2	4,760	0.04%
2020/10/30	0	0.00	1	72.30	72.30	-1	5,295	-0.02%
2020/10/29	4	71.95	9	73.08	73.60	-5	5,566	-0.09%
2020/10/28	8	76.33	27	75.10	73.30	-19	5,642	-0.34%
2020/10/27	5	74.04	5	74.30	73.80	0	5,492	0.00%
2020/10/26	25	74.17	8.4	74.71	73.90	16.6	5,455	0.30%
2020/10/23	4	79.15	3	78.57	78.20	1	5,465	0.02%
2020/10/22	4	78.50	8	78.00	78.00	-4	5,513	-0.07%
2020/10/21	1	81.20	2	80.90	80.00	-1	5,565	-0.02%
2020/10/20	1	82.70	9.2	82.03	81.30	-8.2	5,594	-0.15%
2020/10/19	0	0.00	1	80.50	80.50	-1	5,741	-0.02%
2020/10/16	8	79.80	8	80.70	80.00	0	5,794	0.00%
2020/10/15	6	78.18	5	78.60	78.50	1	5,974	0.02%
2020/10/14	0	0.00	2	81.35	80.70	-2	5,932	-0.03%
2020/10/13	6.3	81.12	1	83.00	81.80	5.3	5,952	0.09%
2020/10/08	1	81.60	1	84.00	83.80	0	6,154	0.00%
2020/10/07	1	82.10	1	83.00	82.10	0	6,126	0.00%
2020/10/06	0	0.00	3	82.47	82.60	-3	6,154	-0.05%
2020/10/05	2	83.35	0	0.00	83.20	2	6,329	0.03%
2020/09/29	12	84.98	26	84.00	83.10	-14	6,250	-0.22%
2020/09/28	37	87.88	18	88.27	86.60	19	6,179	0.31%
2020/09/25	24	88.89	41	90.07	89.80	-17	6,085	-0.28%
2020/09/24	21	85.07	66.2	83.17	87.00	-45.2	5,943	-0.76%
2020/09/23	44	83.79	8	83.05	82.10	36	5,835	0.62%
2020/09/22	22	82.52	18.3	82.64	82.00	3.7	5,850	0.06%
2020/09/21	42	88.15	65	87.33	87.60	-23	5,772	-0.40%
2020/09/18	53	80.54	20	82.85	84.30	33	5,617	0.59%
2020/09/16	5.1	76.89	7	76.79	76.20	-1.9	5,639	-0.03%
2020/09/15	8	77.91	11	75.55	77.90	-3	5,859	-0.05%
2020/09/14	8.5	74.69	11	72.67	73.20	-2.5	6,484	-0.04%
2020/09/11	8.4	73.97	0	0.00	72.50	8.4	6,448	0.13%
2020/09/10	1	75.20	4	75.43	74.20	-3	6,403	-0.05%
2020/09/09	2	77.80	8	78.30	76.20	-6	6,357	-0.09%
2020/09/08	7.1	71.21	16	71.36	79.50	-8.9	6,465	-0.14%
2020/09/07	8	77.13	5	74.60	73.70	3	6,794	0.04%
2020/09/04	6.2	79.70	8	79.71	79.60	-1.8	6,897	-0.03%
2020/09/03	5.3	80.74	37	81.59	81.10	-31.7	7,026	-0.45%
2020/09/02	20	83.61	2.1	83.57	83.20	17.9	7,141	0.25%
2020/09/01	5	82.70	12	84.02	82.40	-7	7,202	-0.10%
2020/08/31	12	86.62	8	85.58	84.80	4	7,385	0.05%
2020/08/28	3	85.77	5	86.56	85.90	-2	7,430	-0.03%
2020/08/27	15.2	87.77	14	87.24	86.00	1.2	7,414	0.02%
2020/08/26	15	89.15	11	88.92	90.00	4	7,324	0.05%
2020/08/25	6.4	84.87	4	87.78	84.00	2.4	7,237	0.03%
2020/08/24	11	90.22	1	91.30	87.50	10	7,179	0.14%
2020/08/21	15.6	86.53	13	83.92	88.10	2.6	7,111	0.04%
2020/08/20	12	93.69	3	85.50	85.50	9	7,105	0.13%
2020/08/19	8.1	95.17	7	95.66	95.00	1.1	7,134	0.01%
2020/08/18	5	91.70	11	90.93	92.00	-6	7,195	-0.08%
2020/08/17	1	88.80	0	0.00	87.60	1	7,159	0.01%
2020/08/14	1	85.50	2	86.25	86.30	-1	7,602	-0.01%
2020/08/13	9.2	83.57	1	85.00	84.00	8.2	7,629	0.11%
2020/08/12	5.2	88.18	6	88.17	89.90	-0.8	7,628	-0.01%
2020/08/11	20.5	86.22	5	85.68	83.00	15.5	7,683	0.20%
2020/08/10	10.5	87.50	8	86.00	89.40	2.5	7,876	0.03%
2020/08/07	14	87.09	12	88.33	88.40	2	7,921	0.03%
2020/08/06	27.1	94.22	24	92.85	88.90	3.1	7,784	0.04%
2020/08/05	23.1	94.65	15	95.51	97.30	8.1	7,510	0.11%
2020/08/04	21.4	84.60	17	86.12	88.70	4.4	7,303	0.06%
2020/08/03	10	79.47	3	80.20	80.70	7	7,057	0.10%
2020/07/31	0	0.00	10	73.40	73.40	-10	7,025	-0.14%
2020/07/30	2	66.80	0	0.00	66.80	2	7,119	0.03%
2020/07/29	9.4	65.54	2	63.85	60.80	7.4	7,196	0.10%
2020/07/28	14.1	63.83	13	63.83	63.70	1.1	7,102	0.02%
2020/07/27	5	71.46	11	70.70	70.70	-6	7,029	-0.09%
2020/07/24	3.1	80.43	3	79.00	78.50	0.1	6,962	0.00%
2020/07/23	16.1	82.08	6	76.90	83.50	10.1	6,935	0.15%
2020/07/22	1.2	76.20	1	76.20	76.20	0.2	6,797	0.00%
2020/07/21	6.1	69.30	15	69.30	69.30	-9	6,840	-0.13%
2020/07/20	0.1	77.00	0	0.00	77.00	0.1	6,699	0.00%
2020/07/17	7	85.50	1	85.50	85.50	6	6,832	0.09%
2020/07/16	15.1	97.51	11	101.26	95.00	4.1	7,106	0.06%
2020/07/15	0	0.00	1	105.50	105.50	-1	6,884	-0.01%
2020/07/13	7	130.00	0	0.00	130.00	7	6,907	0.10%
2020/07/10	44.4	145.49	8	155.88	144.00	36.4	6,869	0.53%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/08	2	132.00	0	0.00	132.00	2	6,672	0.03%
2020/07/07	14	120.00	0	0.00	120.00	14	6,671	0.21%
2020/07/06	2.2	109.50	0	0.00	109.50	2.2	6,653	0.03%
2020/07/03	2	99.70	5	96.88	99.70	-3	6,600	-0.05%
2020/07/02	4	88.88	0	0.00	90.70	4	6,491	0.06%
2020/07/01	13	81.02	4	80.90	82.50	9	6,443	0.14%
2020/06/30	1	71.50	0	0.00	75.00	1	6,365	0.02%
2020/06/29	1	64.80	10	66.88	69.00	-9	6,295	-0.14%
2020/06/24	2	61.25	1.3	62.78	62.80	0.7	6,200	0.01%
2020/06/23	10	58.35	17	57.85	60.50	-7	6,119	-0.11%
2020/06/22	20	62.57	1	59.50	63.40	19	5,992	0.32%
2020/06/19	53	57.37	52	57.62	57.70	1	5,721	0.02%
2020/06/12	10	38.15	18	38.05	39.50	-8	5,061	-0.16%
2020/06/11	25	43.60	5	43.09	40.00	20	4,892	0.41%
2020/06/10	2	42.90	5	42.53	43.45	-3	4,432	-0.07%
2020/06/09	2	39.15	6	39.73	39.50	-4	4,238	-0.09%
2020/06/08	3	39.05	8.1	38.13	39.35	-5.1	4,075	-0.13%
2020/06/04	3	36.77	4	36.74	36.45	-1	3,811	-0.03%
2020/06/03	0	0.00	2	35.00	35.20	-2	3,625	-0.06%
2020/06/02	0	0.00	6.1	31.70	32.00	-6.1	3,549	-0.17%
2020/06/01	0	0.00	9	31.08	31.55	-9	3,507	-0.26%
2020/05/29	8	31.65	2	31.40	31.00	6	3,477	0.17%
2020/05/27	1	30.80	0	0.00	28.00	1	3,416	0.03%
2020/05/26	1	29.50	2	31.50	29.50	-1	3,390	-0.03%
2020/05/22	3	29.17	0	0.00	31.50	3	3,336	0.09%
2020/05/20	2	35.40	2	33.43	33.60	0	3,205	0.00%
2020/05/19	1	32.20	0	0.00	32.20	1	2,740	0.04%
2020/05/18	3	29.30	0	0.00	29.30	3	2,687	0.11%
2020/05/15	2	26.65	2	26.65	26.65	0	2,638	0.00%
2020/05/14	0	0.00	12	24.15	24.25	-12	2,507	-0.48%
2020/05/13	10	21.75	32	22.05	22.05	-22	2,282	-0.96%
2020/05/11	27	20.00	0	0.00	20.20	27	2,204	1.23%
2020/05/08	2	22.30	0	0.00	21.15	2	2,175	0.09%
2020/05/07	0	0.00	12	21.60	22.10	-12	2,105	-0.57%
2020/05/06	4	23.15	3	23.72	22.00	1	2,043	0.05%
2020/05/05	4	22.00	0	0.00	22.25	4	1,938	0.21%
2020/05/04	9	20.25	21	20.97	21.35	-12	1,830	-0.66%
2020/04/30	0	0.00	1	19.45	19.45	-1	1,738	-0.06%
2020/04/27	0	0.00	2	19.40	18.90	-2	1,676	-0.12%
2020/04/24	21	19.45	0	0.00	19.30	21	1,636	1.28%
2020/04/23	0	0.00	10	19.60	19.50	-10	1,568	-0.64%
2020/04/21	1	19.70	2	19.70	19.35	-1	1,382	-0.07%
2020/04/20	2	20.10	45	20.10	20.10	-43	1,250	-3.44%
2020/04/16	1	16.65	0	0.00	16.65	1	938	0.11%
2020/04/15	3	15.15	0	0.00	15.15	3	925	0.32%
2020/04/13	0	0.00	37	13.40	13.40	-37	908	-4.07%
2020/04/09	36	12.90	0	0.00	13.20	36	902	3.99%
2020/04/01	1	12.35	0	0.00	12.50	1	896	0.11%
2020/03/25	3	12.85	0	0.00	12.90	3	890	0.34%
2020/03/13	1	12.70	0	0.00	13.20	1	796	0.13%
2020/03/10	30	14.73	2	15.00	15.05	28	777	3.60%
2020/03/09	0	0.00	2	15.50	15.50	-2	750	-0.27%
2020/03/04	1	14.15	0	0.00	14.15	1	658	0.15%
2020/02/17	1	14.20	0	0.00	14.15	1	639	0.16%
2020/02/13	1	14.30	0	0.00	14.30	1	632	0.16%
2020/02/12	5	14.69	0	0.00	14.60	5	626	0.80%
2020/02/11	0	0.00	1	14.60	14.50	-1	597	-0.17%
2020/02/05	0	0.00	64	13.87	13.80	-64	571	-11.19%
2020/01/20	0	0.00	2	14.10	14.05	-2	531	-0.38%
2020/01/16	0	0.00	3	14.05	14.10	-3	527	-0.57%
2019/12/24	2	14.60	0	0.00	14.55	2	491	0.41%
2019/12/10	2	14.95	0	0.00	14.90	2	515	0.39%
2019/12/05	0	0.00	2	15.00	15.30	-2	477	-0.42%
2019/12/02	0	0.00	1	14.25	14.30	-1	431	-0.23%
2019/11/22	1	14.35	0	0.00	14.40	1	413	0.24%
2019/11/21	0	0.00	2	14.30	14.35	-2	378	-0.53%
2019/11/20	0	0.00	2	13.78	14.00	-2	355	-0.56%
2019/11/19	0	0.00	0.1	13.45	13.40	-0.1	338	-0.03%
2019/11/15	0	0.00	1	13.50	13.55	-1	348	-0.29%
2019/11/14	0	0.00	1	13.60	13.35	-1	347	-0.29%
2019/10/16	0	0.00	1	13.55	13.50	-1	417	-0.24%
2019/10/08	1	13.30	0	0.00	13.30	1	547	0.18%
2019/10/04	1	13.35	0	0.00	13.40	1	538	0.19%
2019/10/03	2	13.48	0	0.00	13.50	2	537	0.37%
2019/09/27	1	13.95	0	0.00	13.90	1	532	0.19%
2019/08/26	0	0.00	1	13.60	13.60	-1	482	-0.21%
2019/08/21	0	0.00	1	13.65	13.75	-1	473	-0.21%
2019/08/19	1	13.35	0	0.00	13.40	1	466	0.21%
2019/08/05	1	13.35	0	0.00	13.30	1	475	0.21%
2019/08/02	0	0.00	1	13.60	13.45	-1	475	-0.21%
2019/07/31	1	13.50	0	0.00	13.55	1	480	0.21%
2019/07/30	1	13.85	0	0.00	13.75	1	470	0.21%
2019/07/29	1	14.05	0	0.00	14.05	1	464	0.22%
2019/07/25	1	14.05	0	0.00	14.05	1	461	0.22%
2019/07/22	1	14.35	0	0.00	14.35	1	449	0.22%
2019/07/19	2	14.23	0	0.00	14.25	2	447	0.45%
2019/07/15	0	0.00	2	14.68	14.95	-2	334	-0.60%
2019/06/11	1	13.65	0	0.00	13.60	1	363	0.28%
2019/05/30	1	13.70	0	0.00	13.65	1	759	0.13%
2019/05/20	1	13.95	0	0.00	14.00	1	782	0.13%
2019/05/03	1	14.50	0	0.00	14.55	1	830	0.12%
2019/04/23	1	14.70	0	0.00	14.80	1	836	0.12%
2019/04/18	2	14.98	0	0.00	14.80	2	847	0.24%
2019/04/10	0	0.00	1	15.60	15.55	-1	987	-0.10%
2019/04/09	0	0.00	1	15.40	15.45	-1	987	-0.10%
2019/03/29	0	0.00	3	15.30	15.30	-3	982	-0.31%
2019/03/28	3	15.05	0	0.00	15.00	3	983	0.31%
2019/03/27	2	15.25	0	0.00	15.25	2	986	0.20%
2019/03/20	1	15.85	0	0.00	15.80	1	1,036	0.10%
2019/03/19	4	15.98	0	0.00	15.90	4	1,045	0.38%
2019/03/18	0	0.00	1	15.85	15.85	-1	1,064	-0.09%
2019/03/15	2	16.33	0	0.00	16.25	2	1,070	0.19%
2019/03/12	1	17.75	0	0.00	17.50	1	1,055	0.09%
2019/03/11	0	0.00	1	15.90	17.00	-1	984	-0.10%
2019/03/08	0	0.00	2	15.20	16.10	-2	945	-0.21%
2019/03/07	0	0.00	2	15.23	15.45	-2	1,011	-0.20%
2019/02/20	1	14.85	0	0.00	14.80	1	1,032	0.10%
2019/02/19	0	0.00	1	15.35	15.10	-1	1,030	-0.10%
2019/01/25	0	0.00	1	14.60	14.40	-1	978	-0.10%
2019/01/22	0	0.00	2	14.20	14.20	-2	961	-0.21%
2019/01/11	0	14.25	0	0.00	14.25	0	976	0.00%
2019/01/03	0	0.00	5	13.88	13.80	-5	889	-0.56%
2019/01/02	0	0.00	1	13.10	13.00	-1	889	-0.11%
2018/12/20	2	12.75	0	0.00	12.75	2	990	0.20%
2018/12/13	0	0.00	1	13.40	13.25	-1	937	-0.11%
2018/12/12	0	0.00	1	12.75	12.70	-1	917	-0.11%
2018/12/11	1	12.50	0	0.00	12.35	1	904	0.11%
2018/12/10	1	12.80	0	0.00	12.65	1	878	0.11%
2018/12/06	6	13.53	0	0.00	13.30	6	857	0.70%
2018/12/04	2	13.90	0	0.00	14.05	2	828	0.24%
2018/11/30	0	0.00	1	15.25	14.05	-1	749	-0.13%
2018/11/27	2	15.05	0	0.00	15.10	2	550	0.36%
2018/11/26	2	15.88	0	0.00	15.75	2	526	0.38%
2018/11/22	1	16.30	0	0.00	16.25	1	520	0.19%
2018/11/19	0	0.00	1	17.10	17.15	-1	509	-0.20%
2018/11/09	0	0.00	1	16.95	16.80	-1	534	-0.19%
2018/10/30	2	16.40	0	0.00	16.40	2	590	0.34%
2018/10/26	0	0.00	2	17.00	16.90	-2	620	-0.32%
2018/10/25	3	16.40	0	0.00	16.25	3	604	0.50%
2018/10/12	5	16.40	5	17.13	17.20	0	649	0.00%
2018/10/11	2	17.00	0	0.00	17.15	2	655	0.30%
2018/10/08	0	0.00	1	19.50	19.50	-1	633	-0.16%
2018/10/05	0	0.00	2	18.88	18.80	-2	614	-0.33%
2018/10/04	3	17.92	0	0.00	18.50	3	605	0.50%
2018/10/02	2	18.05	0	0.00	18.10	2	581	0.34%
2018/09/11	5	17.80	0	0.00	17.70	5	634	0.79%
2018/08/16	5	18.00	0	0.00	18.00	5	1,141	0.44%
2018/07/06	0	0.00	1	20.00	19.90	-1	1,163	-0.09%
2018/06/04	1	22.50	0	0.00	22.45	1	1,363	0.07%
2018/06/01	0	0.00	2	21.55	21.65	-2	1,163	-0.17%
2018/05/11	2	20.35	0	0.00	20.30	2	1,019	0.20%
2018/05/02	0	0.00	2	22.20	21.75	-2	961	-0.21%
2018/04/17	2	20.35	0	0.00	20.30	2	1,086	0.18%
2018/03/30	2	21.35	0	0.00	21.35	2	1,057	0.19%
2018/03/27	2	21.80	0	0.00	21.70	2	1,006	0.20%
2018/03/19	0	0.00	2	21.70	21.70	-2	847	-0.24%
2018/03/06	2	20.90	0	0.00	20.80	2	829	0.24%
2018/02/07	0	0.00	2	20.45	20.30	-2	981	-0.20%
2018/02/06	2	19.85	0	0.00	20.10	2	986	0.20%
2018/01/12	0	0.00	2	22.70	22.60	-2	811	-0.25%