瀚宇博 (5469)-華南永昌-桃園券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
56.6
漲跌
--
漲幅
0.00%
成交量
1,514張
產業
上市電子零組件類股
587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

瀚宇博 (5469)籌碼相關－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/04/16	2	56.80	0	0.00	56.70	2	6,398	0.03%
2024/04/15	1	58.40	0	0.00	58.40	1	6,339	0.02%
2024/04/11	0.2	58.80	1	58.40	59.50	-0.8	6,319	-0.01%
2024/04/10	0	0.00	1	61.10	60.20	-1	6,284	-0.02%
2024/04/09	1	60.80	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	2	61.60	62.00	-2	6,278	-0.03%
2024/04/02	2	61.30	0	0.00	61.20	2	6,315	0.03%
2024/04/01	1	61.30	0	0.00	61.00	1	6,277	0.02%
2024/03/29	8	62.14	6	62.15	60.80	2	6,201	0.03%
2024/03/28	4	64.85	6	63.97	63.20	-2	5,938	-0.03%
2024/03/27	0	0.00	0	63.15	63.60	0	5,614	0.00%
2024/03/26	1	61.21	0	0.00	60.90	1	5,491	0.02%
2024/03/25	11	62.53	2	62.75	62.50	9	5,434	0.17%
2024/03/22	8.2	63.38	1	62.60	62.40	7.2	5,361	0.13%
2024/03/21	10	67.55	8	68.39	67.00	2	5,175	0.04%
2024/03/20	0	0.00	11	64.86	64.90	-11	4,423	-0.25%
2024/03/19	0	0.00	8	59.00	59.00	-8	4,056	-0.20%
2024/03/15	1	55.10	1	55.80	55.70	0	3,869	0.00%
2024/03/13	0	0.00	1	54.50	54.70	-1	3,876	-0.03%
2024/03/12	5	54.00	0	0.00	55.00	5	3,920	0.13%
2024/03/11	1	54.00	0	0.00	53.30	1	3,909	0.03%
2024/03/08	1	55.00	0	0.00	54.90	1	3,921	0.03%
2024/03/07	0	57.60	0	0.00	57.40	0	4,168	0.00%
2024/03/05	1	57.70	0	0.00	58.30	1	4,428	0.02%
2024/03/04	2	57.65	0	0.00	57.80	2	4,425	0.05%
2024/02/29	0	0.00	8	56.70	56.60	-8	4,403	-0.18%
2024/02/27	1	57.30	0	0.00	57.20	1	4,392	0.02%
2024/02/23	7	59.00	0	0.00	58.40	7	4,341	0.16%
2024/02/22	0	0.00	1	62.10	62.00	-1	4,255	-0.02%
2024/02/21	0	0.00	9	61.89	62.10	-9	4,307	-0.21%
2024/02/19	1	62.50	0	0.00	62.00	1	4,259	0.02%
2024/02/16	0	0.00	11.2	62.03	61.50	-11.2	4,232	-0.26%
2024/02/15	2.2	59.96	4	59.95	60.00	-1.8	4,144	-0.04%
2024/02/05	5	58.30	4	58.60	58.60	1	4,096	0.02%
2024/02/02	0	0.00	2	57.65	58.40	-2	4,061	-0.05%
2024/01/31	0	0.00	1	57.00	57.00	-1	4,006	-0.02%
2024/01/30	0	0.00	4	57.00	56.70	-4	4,010	-0.10%
2024/01/29	6	57.85	1	57.70	57.80	5	3,956	0.13%
2024/01/26	1	57.10	0.2	56.82	57.00	0.8	3,827	0.02%
2024/01/24	8	55.80	0	0.00	55.30	8	3,832	0.21%
2024/01/22	1	54.80	2	55.00	54.70	-1	3,950	-0.03%
2024/01/19	1	53.40	0	0.00	53.80	1	3,946	0.03%
2024/01/17	0	0.00	0.1	54.30	53.60	-0.1	3,973	0.00%
2024/01/15	0.3	54.60	0	0.00	54.40	0.3	3,963	0.01%
2023/12/28	1	54.70	0	0.00	54.20	1	4,022	0.02%
2023/12/27	3	54.33	0	0.00	54.20	3	4,021	0.07%
2023/12/26	3	53.97	0	0.00	54.20	3	4,024	0.07%
2023/12/25	0	0.00	1	53.60	54.00	-1	4,015	-0.02%
2023/12/22	1	54.40	0	0.00	54.50	1	4,009	0.02%
2023/12/21	1	55.30	0	0.00	54.80	1	3,997	0.03%
2023/12/20	1	55.60	0	0.00	55.60	1	3,986	0.03%
2023/12/19	5	56.08	0	0.00	56.00	5	3,976	0.13%
2023/12/18	3	59.27	53	59.62	57.90	-50	3,957	-1.26%
2023/12/15	53	64.00	1	62.90	62.80	52	3,906	1.33%
2023/12/14	0	0.00	1	62.40	63.00	-1	3,881	-0.03%
2023/12/12	4	61.78	0	0.00	61.60	4	3,936	0.10%
2023/12/07	0	0.00	3	63.17	63.70	-3	4,058	-0.07%
2023/12/06	0	0.00	2.1	62.62	62.90	-2.1	4,065	-0.05%
2023/12/05	3	61.37	3	61.80	62.10	0	4,062	0.00%
2023/12/04	1	65.00	5	64.20	62.90	-4	4,137	-0.10%
2023/12/01	2	59.10	2	57.90	59.10	0	4,059	0.00%
2023/11/30	0	0.00	7	57.39	56.80	-7	4,112	-0.17%
2023/11/28	1	55.20	0	0.00	55.10	1	4,096	0.02%
2023/11/27	11	55.58	0	0.00	55.00	11	4,158	0.26%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	5	56.32	1	55.30	55.30	4	4,299	0.09%
2023/11/20	1	55.40	0	0.00	56.10	1	4,373	0.02%
2023/11/17	0	0.00	0.6	55.20	55.20	-0.6	4,361	-0.01%
2023/11/15	0	0.00	1	54.20	53.70	-1	4,515	-0.02%
2023/11/14	1	53.00	0	0.00	52.90	1	4,598	0.02%
2023/11/10	0.2	53.50	0	0.00	53.30	0.2	4,800	0.00%
2023/11/09	1.4	54.71	0	0.00	54.50	1.4	4,906	0.03%
2023/11/02	1	56.30	281	56.25	56.20	-280	5,263	-5.32%	大賣/鉅額交易
2023/11/01	4	56.10	326	54.89	55.20	-322	5,253	-6.13%	大賣/鉅額交易
2023/10/31	23	55.80	540	56.26	55.70	-517	5,125	-10.09%	大賣/鉅額交易
2023/10/26	10.1	54.80	0	0.00	54.00	10.1	5,108	0.20%
2023/10/24	10	53.57	0	0.00	54.50	10	5,117	0.20%
2023/10/20	23	52.36	0	0.00	52.40	23	5,386	0.43%
2023/10/18	68	52.47	7	52.56	52.50	61	5,509	1.11%
2023/10/17	14	53.20	3	53.60	53.20	11	5,542	0.20%
2023/10/16	5	53.70	3	53.80	53.90	2	5,743	0.03%
2023/10/11	2	54.80	0	0.00	55.20	2	6,710	0.03%
2023/10/06	54	58.19	97	57.08	56.40	-43	6,638	-0.65%
2023/10/05	71	59.17	118	59.10	58.90	-47	6,601	-0.71%	大賣/
2023/10/04	5	58.80	0	0.00	59.20	5	6,591	0.08%
2023/10/03	0	0.00	6	59.52	59.50	-6	6,600	-0.09%
2023/10/02	30	60.38	67	60.00	60.40	-37	6,605	-0.56%
2023/09/28	36	59.00	15	59.01	59.40	21	6,596	0.32%
2023/09/27	83	58.85	83	57.93	58.90	0	6,608	0.00%
2023/09/26	74	59.86	128	59.41	59.00	-54	6,612	-0.82%	大賣/
2023/09/25	111	60.12	285	59.96	60.40	-174	6,629	-2.62%	大買/大賣/鉅額交易
2023/09/22	98	57.99	100	58.37	58.50	-2	6,613	-0.03%
2023/09/21	160	58.37	135	58.39	58.50	25	6,655	0.38%	大買/大賣/
2023/09/20	89	59.77	210	59.66	59.40	-121	6,790	-1.78%	大賣/鉅額交易
2023/09/19	226	61.30	13	61.22	61.30	213	6,775	3.14%	大買/鉅額交易
2023/09/18	1	61.70	1	61.70	60.90	0	6,806	0.00%
2023/09/14	194	60.38	2	60.11	60.50	192	6,871	2.79%	大買/鉅額交易
2023/09/13	124	59.45	23	60.03	60.10	101	6,876	1.47%	大買/鉅額交易
2023/09/12	63	58.37	407	58.11	59.10	-344	6,857	-5.02%	大賣/鉅額交易
2023/09/11	171	57.62	178	57.52	57.20	-7	6,784	-0.10%	大買/大賣/
2023/09/08	38	59.36	19	59.36	59.30	19	6,697	0.28%
2023/09/07	195	59.35	187	59.74	59.40	8	6,658	0.12%	大買/大賣/
2023/09/06	275	58.50	271	58.38	58.80	4	6,563	0.06%	大買/大賣/
2023/09/05	475	57.13	453	57.19	57.50	22	6,516	0.34%	大買/大賣/
2023/09/04	82	54.94	75	54.90	55.00	7	6,285	0.11%
2023/09/01	82	55.31	1	54.80	54.40	81	6,286	1.29%
2023/08/31	140	55.13	130	54.53	55.20	10	6,233	0.16%	大買/大賣/
2023/08/30	16	53.73	136	53.53	53.90	-120	6,198	-1.94%	大賣/鉅額交易
2023/08/29	50	52.70	0	0.00	52.70	50	6,168	0.81%
2023/08/28	25	53.00	0	53.20	52.60	25	6,177	0.40%
2023/08/25	10	54.10	25	53.94	54.00	-15	6,187	-0.24%
2023/08/24	20	53.15	97	53.52	53.70	-77	6,151	-1.25%
2023/08/23	69	54.62	70	55.20	54.60	-1	6,020	-0.02%
2023/08/22	74	54.55	62.5	54.78	54.80	11.5	6,010	0.19%
2023/08/21	156	54.47	246	54.27	54.70	-90	5,967	-1.51%	大買/大賣/
2023/08/18	266	53.45	36	54.32	53.30	230	5,889	3.91%	大買/鉅額交易
2023/08/17	120.5	53.21	20	52.85	54.20	100.5	5,784	1.74%	大買/
2023/08/16	420	52.08	50	52.26	52.50	370	5,671	6.52%	大買/鉅額交易
2023/08/15	640	51.65	0	0.00	52.20	640	5,601	11.43%	大買/鉅額交易
2023/08/14	0	0.00	0	50.50	50.40	0	5,497	0.00%
2023/08/11	2	50.55	2	50.80	50.80	0	5,473	0.00%
2023/08/10	1	51.00	2	50.60	50.30	-1	5,409	-0.02%
2023/08/09	1	50.70	1	50.10	50.80	0	5,299	0.00%
2023/08/04	0	0.00	1	47.10	48.05	-1	5,138	-0.02%
2023/08/02	0	0.00	2	47.70	47.60	-2	5,135	-0.04%
2023/07/31	1	50.80	1	49.65	49.65	0	5,123	0.00%
2023/07/27	1	49.25	0	0.00	49.20	1	5,086	0.02%
2023/07/25	4	50.10	3	51.07	50.70	1	4,978	0.02%
2023/07/20	0	0.00	1	46.90	46.80	-1	4,612	-0.02%
2023/07/19	1	49.00	0	0.00	47.55	1	4,538	0.02%
2023/07/18	11	52.44	9	51.98	50.20	2	4,397	0.05%
2023/07/17	9	53.08	2	52.90	54.40	7	3,923	0.18%
2023/07/14	0	0.00	10	48.75	49.50	-10	3,526	-0.28%
2023/07/13	0	0.00	1	47.40	47.50	-1	3,369	-0.03%
2023/06/29	1	48.30	32	48.33	48.35	-31	3,397	-0.91%
2023/06/28	0	0.00	1	48.20	48.20	-1	3,311	-0.03%
2023/06/27	2	46.70	11	46.63	46.70	-9	3,114	-0.29%
2023/06/14	0	0.00	1	43.60	43.45	-1	2,612	-0.04%
2023/06/13	0	0.00	1	43.25	43.25	-1	2,596	-0.04%
2023/06/12	1	42.45	0	0.00	42.30	1	2,541	0.04%
2023/06/09	11	44.11	1	44.45	44.00	10	2,453	0.41%
2023/05/24	0	0.00	110	41.27	41.70	-110	1,895	-5.80%	大賣/鉅額交易
2023/05/18	0	0.00	2	40.00	39.95	-2	1,843	-0.11%
2023/05/16	0	0.00	1	39.30	39.70	-1	1,785	-0.06%
2023/05/15	1	39.05	2	38.85	39.00	-1	1,734	-0.06%
2023/05/12	5	38.80	0	0.00	39.50	5	1,717	0.29%
2023/05/08	3	38.90	0	0.00	38.90	3	1,586	0.19%
2023/04/26	0	0.00	1	37.20	37.50	-1	1,403	-0.07%
2023/04/21	3	37.97	1	37.50	37.25	2	1,378	0.15%
2023/04/20	0	0.00	1	38.30	38.35	-1	1,299	-0.08%
2023/04/11	0	0.00	2	38.70	38.85	-2	1,133	-0.18%
2023/04/10	7	37.90	0	0.00	37.70	7	1,047	0.67%
2023/04/07	5	37.51	3	36.98	37.25	2	953	0.21%
2023/03/27	0	0.00	10	35.51	35.55	-10	814	-1.23%
2023/03/23	1	35.15	1	35.05	35.25	0	800	0.00%
2023/03/14	1	34.05	0	0.00	34.00	1	806	0.12%
2023/03/13	0.1	34.00	0	0.00	34.30	0.1	813	0.01%
2023/03/09	0	0.00	10	35.25	35.25	-10	829	-1.21%
2023/03/07	1	35.20	0	0.00	35.40	1	837	0.12%
2023/03/06	8	35.34	0	0.00	35.45	8	834	0.96%
2023/02/20	10	34.75	1	34.65	34.80	9	889	1.01%
2023/02/16	1	33.70	0	0.00	33.90	1	879	0.11%
2023/02/15	0	0.00	1	33.55	33.55	-1	895	-0.11%
2023/02/13	0.5	32.95	0	0.00	32.95	0.5	923	0.05%
2023/02/10	0	0.00	2	33.15	33.00	-2	953	-0.21%
2023/02/07	0	0.00	10	33.50	33.55	-10	1,101	-0.91%
2023/02/02	10	33.60	0	0.00	33.70	10	1,338	0.75%
2022/12/26	1	32.15	0	0.00	32.15	1	1,313	0.08%
2022/12/23	2	31.55	0	0.00	31.65	2	1,315	0.15%
2022/12/22	2	31.95	0	0.00	31.95	2	1,330	0.15%
2022/12/21	1	31.65	0	0.00	31.65	1	1,333	0.07%
2022/12/20	2	32.30	0	0.00	31.50	2	1,335	0.15%
2022/12/08	2	33.45	0	0.00	33.40	2	1,302	0.15%
2022/12/07	1	34.15	0	0.00	33.35	1	1,304	0.08%
2022/11/30	2	34.60	0	0.00	34.25	2	1,244	0.16%
2022/11/29	3	33.85	0	0.00	34.00	3	1,235	0.24%
2022/11/17	2	34.55	0	0.00	34.80	2	1,194	0.17%
2022/11/03	3	33.40	3	33.05	33.40	0	1,062	0.00%
2022/11/02	5	32.69	5	32.98	33.05	0	1,017	0.00%
2022/08/11	0	0.00	2	30.53	30.55	-2	806	-0.25%
2022/08/09	1	29.70	12	29.55	29.75	-11	795	-1.38%
2022/08/08	12	31.80	0	0.00	31.80	12	789	1.52%
2022/07/27	1	32.50	0	0.00	32.50	1	837	0.12%
2022/07/26	0	0.00	9	32.45	32.35	-9	860	-1.05%
2022/07/01	1	31.20	0	0.00	30.00	1	941	0.11%
2022/06/27	1	33.70	0	0.00	33.65	1	931	0.11%
2022/06/22	1	32.40	0	0.00	32.10	1	929	0.11%
2022/06/13	1	35.20	0	0.00	35.10	1	907	0.11%
2022/06/02	0	0.00	4	37.78	37.20	-4	962	-0.42%
2022/05/30	0	0.00	6	36.75	36.75	-6	982	-0.61%
2022/05/27	6	36.65	0	0.00	36.45	6	979	0.61%
2022/05/24	0	0.00	11	36.28	36.05	-11	1,058	-1.04%
2022/05/18	0	0.00	2	36.65	36.60	-2	1,284	-0.16%
2022/05/16	1	35.50	0	0.00	35.75	1	1,351	0.07%
2022/05/13	1	34.30	0	0.00	34.60	1	1,334	0.07%
2022/05/11	2	34.73	0	0.00	34.60	2	1,320	0.15%
2022/05/09	1	35.45	0	0.00	35.40	1	1,311	0.08%
2022/05/04	3	38.00	0	0.00	37.95	3	1,266	0.24%
2022/04/25	1	39.30	0	0.00	39.25	1	1,240	0.08%
2022/04/19	1	40.00	0	0.00	39.90	1	1,268	0.08%
2022/04/15	2	40.10	0	0.00	40.05	2	1,291	0.15%
2022/04/14	2	40.50	0	0.00	40.50	2	1,316	0.15%
2022/04/12	4	39.43	0	0.00	39.40	4	1,319	0.30%
2022/04/08	5	41.00	0	0.00	40.80	5	1,313	0.38%
2022/03/30	1	42.40	0	0.00	42.45	1	1,382	0.07%
2022/03/28	1	42.30	0	0.00	42.55	1	1,386	0.07%
2022/03/25	0	0.00	1	43.00	42.90	-1	1,385	-0.07%
2022/03/22	0	0.00	1	42.70	42.80	-1	1,385	-0.07%
2022/03/21	1	42.95	0	0.00	42.75	1	1,392	0.07%
2022/03/17	1	42.20	0	0.00	42.25	1	1,409	0.07%
2022/03/10	1	42.45	0	0.00	42.35	1	1,475	0.07%
2022/03/08	5	42.05	1	41.30	41.35	4	1,486	0.27%
2022/03/07	5.5	42.68	4	43.15	42.65	1.5	1,469	0.10%
2022/03/04	1	44.15	0	0.00	44.15	1	1,471	0.07%
2022/03/01	0	0.00	2	44.80	44.90	-2	1,509	-0.13%
2022/02/25	5	44.78	0	0.00	44.70	5	1,504	0.33%
2022/02/24	42.5	44.56	11	44.30	44.10	31.5	1,501	2.10%
2022/02/23	12	44.97	2	44.90	44.95	10	1,485	0.67%
2022/02/22	6	44.94	1	44.85	44.90	5	1,495	0.33%
2022/02/18	2	44.13	0	0.00	44.40	2	1,465	0.14%
2022/02/14	0	0.00	1	42.50	41.95	-1	1,751	-0.06%
2022/02/09	0	0.00	5	42.89	43.40	-5	1,817	-0.28%
2022/01/21	8	42.91	0	0.00	42.55	8	1,980	0.40%
2022/01/18	4	43.56	0	0.00	43.25	4	2,001	0.20%
2022/01/17	1	42.95	0	0.00	43.20	1	1,996	0.05%
2022/01/11	1	42.95	0	0.00	42.80	1	1,972	0.05%
2022/01/10	5	43.45	0	0.00	43.35	5	1,956	0.26%
2022/01/05	2	44.75	0	0.00	44.65	2	1,930	0.10%
2022/01/04	5	45.15	0	0.00	45.15	5	1,917	0.26%
2021/12/29	0	0.00	5	45.30	45.25	-5	1,916	-0.26%
2021/12/28	2	45.63	0	0.00	45.45	2	1,921	0.10%
2021/12/24	3	45.28	0	0.00	45.25	3	1,963	0.15%
2021/12/14	0	0.00	12	43.98	43.85	-12	1,995	-0.60%
2021/12/03	4	45.00	0	0.00	45.05	4	2,000	0.20%
2021/12/01	1	45.20	3	45.30	45.20	-2	1,995	-0.10%
2021/11/30	3	45.10	0	0.00	44.55	3	1,997	0.15%
2021/11/29	2	43.75	0	0.00	44.30	2	1,992	0.10%
2021/11/25	2	45.55	1	45.75	45.50	1	1,953	0.05%
2021/11/24	1	46.00	3	45.60	45.85	-2	1,949	-0.10%
2021/11/22	2	46.80	0	0.00	46.65	2	1,944	0.10%
2021/11/19	2	45.70	0	0.00	45.70	2	1,923	0.10%
2021/11/18	1	46.50	0	0.00	46.40	1	1,899	0.05%
2021/11/16	7	47.15	4	47.40	47.15	3	1,842	0.16%
2021/11/15	6	45.11	0	0.00	46.50	6	1,600	0.37%
2021/11/12	2	44.38	0	0.00	44.30	2	1,540	0.13%
2021/11/10	0	0.00	10	43.98	44.00	-10	1,574	-0.64%
2021/11/04	0	0.00	1	43.90	43.95	-1	1,698	-0.06%
2021/11/03	0	0.00	1	43.30	43.30	-1	1,714	-0.06%
2021/11/01	0	0.00	3	42.78	42.90	-3	1,853	-0.16%
2021/10/28	7	41.66	0	0.00	41.45	7	1,871	0.37%
2021/10/27	0	0.00	2	41.30	41.60	-2	1,899	-0.11%
2021/10/13	0	0.00	1	39.20	38.90	-1	2,194	-0.05%
2021/10/04	2	38.85	0	0.00	38.80	2	2,663	0.08%
2021/09/28	0	0.00	8	41.80	42.00	-8	2,742	-0.29%
2021/09/24	2	43.50	0	0.00	43.30	2	2,768	0.07%
2021/09/10	2	42.75	0	0.00	42.55	2	3,453	0.06%
2021/09/06	0	0.00	1	42.20	41.75	-1	3,609	-0.03%
2021/09/02	3	42.55	1	42.20	42.00	2	3,673	0.05%
2021/09/01	3	42.27	0	0.00	42.50	3	3,688	0.08%
2021/08/27	3	41.40	0	0.00	41.45	3	3,725	0.08%
2021/08/24	0	0.00	6	41.50	41.00	-6	3,815	-0.16%
2021/08/23	0	0.00	4	41.25	41.60	-4	3,820	-0.10%
2021/08/20	4	40.76	0	0.00	40.55	4	3,828	0.10%
2021/08/19	1	41.25	0	0.00	40.80	1	3,831	0.03%
2021/08/16	2	40.45	2	40.95	41.60	0	3,910	0.00%
2021/08/12	1	44.30	0	0.00	44.30	1	4,118	0.02%
2021/08/11	0	0.00	6	46.63	46.75	-6	4,172	-0.14%
2021/08/10	0	0.00	20	47.73	47.65	-20	4,156	-0.48%
2021/08/09	1	48.25	0	0.00	48.15	1	4,196	0.02%
2021/08/06	4	49.63	6	49.27	49.30	-2	4,195	-0.05%
2021/08/05	4	49.26	1	49.65	49.55	3	4,156	0.07%
2021/08/04	0	0.00	1	48.35	48.35	-1	4,121	-0.02%
2021/07/30	7	47.61	0	0.00	47.35	7	4,214	0.17%
2021/07/28	0	0.00	1	47.45	47.50	-1	4,284	-0.02%
2021/07/21	1	46.15	0	0.00	46.25	1	4,687	0.02%
2021/07/20	0	0.00	1	46.40	46.65	-1	4,682	-0.02%
2021/07/16	1	48.20	0	0.00	48.40	1	4,759	0.02%
2021/07/14	0	0.00	1	48.25	48.20	-1	4,920	-0.02%
2021/07/13	5	50.62	2	50.35	49.05	3	4,891	0.06%
2021/07/12	1	49.15	0	0.00	49.15	1	4,678	0.02%
2021/07/09	12	48.41	14	48.49	48.45	-2	4,617	-0.04%
2021/07/08	15	48.55	15	48.35	48.00	0	4,671	0.00%
2021/07/07	0	0.00	1	48.25	47.65	-1	4,704	-0.02%
2021/07/01	0	0.00	1	47.30	47.15	-1	5,162	-0.02%
2021/06/23	3	48.35	2	48.28	48.40	1	5,236	0.02%
2021/06/22	10	47.94	11	48.57	47.65	-1	5,254	-0.02%
2021/06/18	1	46.25	0	0.00	46.60	1	5,441	0.02%
2021/06/17	2	45.80	5	45.80	46.05	-3	5,455	-0.05%
2021/06/16	0	0.00	5	45.10	45.20	-5	5,456	-0.09%
2021/06/11	1	45.05	0	0.00	45.15	1	5,528	0.02%
2021/06/09	7	44.41	0	0.00	44.25	7	5,598	0.13%
2021/06/08	0	0.00	1	44.25	44.20	-1	5,652	-0.02%
2021/06/01	0	0.00	0	44.95	45.15	0	5,826	0.00%
2021/05/31	0	0.00	0.4	44.60	44.40	-0.4	5,866	-0.01%
2021/05/28	0.4	44.70	1	44.40	44.40	-0.6	5,942	-0.01%
2021/05/26	3	43.87	0	0.00	43.90	3	6,521	0.05%
2021/05/24	1	43.50	0	0.00	43.50	1	6,656	0.02%
2021/05/20	7	45.17	1	45.60	43.40	6	6,861	0.09%
2021/05/19	0	0.00	1	42.55	43.35	-1	6,619	-0.02%
2021/05/12	1	40.00	0	0.00	40.50	1	6,468	0.02%
2021/05/11	1	43.20	0	0.00	43.15	1	6,383	0.02%
2021/05/06	0	0.00	4	45.58	45.00	-4	6,318	-0.06%
2021/05/05	5	45.85	0	0.00	45.25	5	6,321	0.08%
2021/05/04	2	46.60	2	46.25	45.65	0	6,305	0.00%
2021/05/03	2	48.20	0	0.00	47.90	2	6,201	0.03%
2021/04/29	18	50.52	8	51.44	49.70	10	6,115	0.16%
2021/04/28	2	51.30	0	0.00	51.10	2	6,010	0.03%
2021/04/27	1	49.85	3	49.95	49.70	-2	6,008	-0.03%
2021/04/26	0	0.00	1	50.10	50.20	-1	6,016	-0.02%
2021/04/23	2	49.70	0	0.00	49.95	2	6,022	0.03%
2021/04/22	1	49.50	1	51.90	49.45	0	6,073	0.00%
2021/04/21	1	52.40	0	0.00	51.60	1	6,049	0.02%
2021/04/20	0	0.00	1	51.00	51.40	-1	5,941	-0.02%
2021/04/19	0	0.00	1	50.40	50.40	-1	5,948	-0.02%
2021/04/15	2	49.75	0	0.00	49.70	2	5,993	0.03%
2021/04/14	2	49.00	0	0.00	49.30	2	6,013	0.03%
2021/04/13	2	50.95	0	0.00	50.40	2	5,978	0.03%
2021/04/12	4	52.38	0	0.00	51.90	4	5,958	0.07%
2021/04/09	28	53.00	2	53.50	53.10	26	5,898	0.44%
2021/04/08	0	0.00	2	51.60	51.90	-2	5,649	-0.04%
2021/04/07	1	49.30	0	0.00	50.20	1	5,523	0.02%
2021/04/06	1	49.35	0	0.00	49.35	1	5,523	0.02%
2021/03/29	1	49.10	0	0.00	49.25	1	5,489	0.02%
2021/03/26	2	49.30	2	49.33	49.35	0	5,473	0.00%
2021/03/25	18	48.88	23	49.27	48.75	-5	5,488	-0.09%
2021/03/24	24	51.26	24	50.82	50.10	0	5,418	0.00%
2021/03/23	0	0.00	9	49.62	50.10	-9	5,105	-0.18%
2021/03/22	0	0.00	1	49.30	48.80	-1	4,990	-0.02%
2021/03/19	4	48.00	0	0.00	48.20	4	5,002	0.08%
2021/03/18	10	48.70	12	48.45	48.45	-2	5,019	-0.04%
2021/03/17	1	48.15	1	48.20	48.10	0	5,086	0.00%
2021/03/16	0	0.00	2	48.18	47.45	-2	5,151	-0.04%
2021/03/15	5	47.90	7	47.75	47.90	-2	5,377	-0.04%
2021/03/10	5	46.45	6	46.88	46.45	-1	5,480	-0.02%
2021/03/09	1	46.10	3	45.83	46.20	-2	5,507	-0.04%
2021/03/08	1	46.00	1	46.30	46.05	0	5,647	0.00%
2021/03/05	1	46.30	0	0.00	46.10	1	5,728	0.02%
2021/03/04	0	0.00	1	46.70	46.60	-1	5,879	-0.02%
2021/03/03	4	46.25	7	45.97	46.30	-3	5,918	-0.05%
2021/03/02	33	46.10	25	47.15	46.10	8	5,904	0.14%
2021/02/26	4	46.70	6	46.35	46.20	-2	5,786	-0.03%
2021/02/25	4	45.20	4	45.71	45.55	0	5,606	0.00%
2021/02/24	6	44.96	7	45.63	45.35	-1	5,603	-0.02%
2021/02/23	1	44.60	1	45.50	45.30	0	5,524	0.00%
2021/02/22	0	0.00	3	44.97	44.80	-3	5,452	-0.06%
2021/02/18	0	0.00	1	43.35	43.80	-1	5,408	-0.02%
2021/02/17	0	0.00	1	43.15	43.10	-1	5,543	-0.02%
2021/02/05	1	42.05	0	0.00	42.15	1	5,587	0.02%
2021/02/04	0	0.00	2	42.20	42.25	-2	5,677	-0.04%
2021/01/22	1	41.40	2	41.78	41.80	-1	6,615	-0.02%
2021/01/21	1	41.25	2	41.83	41.25	-1	6,639	-0.02%
2021/01/20	5	41.97	0	0.00	41.65	5	6,698	0.07%
2021/01/18	0	0.00	7	42.66	42.85	-7	6,626	-0.11%
2021/01/15	3	43.45	8	43.72	43.30	-5	6,674	-0.07%
2021/01/14	13	44.58	0	0.00	44.50	13	6,626	0.20%
2021/01/12	0	0.00	2	43.15	43.20	-2	6,569	-0.03%
2021/01/11	0	0.00	2	44.18	44.30	-2	6,566	-0.03%
2021/01/06	2	43.78	1	43.90	43.40	1	6,616	0.02%
2021/01/05	4	44.01	1	44.05	44.15	3	6,611	0.05%
2021/01/04	2	43.75	2	43.75	43.60	0	6,585	0.00%
2020/12/31	0	0.00	2	43.50	43.35	-2	6,580	-0.03%
2020/12/29	1	43.10	0	0.00	43.05	1	6,593	0.02%
2020/12/28	1	43.50	0	0.00	43.60	1	6,551	0.02%
2020/12/25	2	43.65	0	0.00	43.50	2	6,524	0.03%
2020/12/23	1	42.65	1	43.00	43.00	0	6,524	0.00%
2020/12/22	0	0.00	4	43.30	42.90	-4	6,618	-0.06%
2020/12/21	1	43.25	0	0.00	43.70	1	6,677	0.01%
2020/12/18	0	0.00	2	44.10	44.10	-2	6,650	-0.03%
2020/12/15	0	0.00	5	44.27	43.85	-5	6,726	-0.07%
2020/12/14	5	45.33	5	44.69	45.35	0	6,671	0.00%
2020/12/11	5	44.90	6	45.73	45.00	-1	6,626	-0.02%
2020/12/10	14	45.81	21	45.95	45.85	-7	6,549	-0.11%
2020/12/09	11	46.50	7	45.79	46.55	4	6,431	0.06%
2020/12/08	3	44.90	2	45.20	44.80	1	6,235	0.02%
2020/12/07	19	45.34	16	45.84	45.25	3	6,283	0.05%
2020/12/04	0	0.00	2	45.13	45.20	-2	6,218	-0.03%
2020/12/03	4	45.15	7	45.11	45.05	-3	6,188	-0.05%
2020/12/02	17	45.55	17	45.97	45.55	0	6,174	0.00%
2020/12/01	7	45.56	7	45.16	45.60	0	6,077	0.00%
2020/11/30	6	45.38	11	45.17	44.85	-5	6,089	-0.08%
2020/11/27	5	44.63	9	44.76	44.55	-4	6,023	-0.07%
2020/11/26	7	44.09	1	43.90	44.20	6	6,021	0.10%
2020/11/25	7	43.78	15	44.12	43.70	-8	6,044	-0.13%
2020/11/24	21	44.42	20	45.16	44.45	1	6,024	0.02%
2020/11/23	6	44.30	1	44.15	44.35	5	5,947	0.08%
2020/11/20	1.1	44.13	1	43.65	44.15	0.1	5,967	0.00%
2020/11/19	3.2	43.99	8	43.84	43.85	-4.8	6,026	-0.08%
2020/11/18	0	0.00	1	43.55	43.50	-1	6,266	-0.02%
2020/11/17	2	43.45	8	43.61	43.40	-6	6,470	-0.09%
2020/11/16	6	43.95	8	43.81	43.85	-2	6,809	-0.03%
2020/11/13	2	43.20	2	42.68	43.20	0	7,000	0.00%
2020/11/12	2	42.85	3	43.08	42.70	-1	7,850	-0.01%
2020/11/11	9	42.90	12	42.51	42.95	-3	8,502	-0.04%
2020/11/10	10	42.66	7	41.99	42.40	3	8,790	0.03%
2020/11/09	7	42.15	14	42.11	42.15	-7	8,928	-0.08%
2020/11/06	23	41.74	21	41.95	41.75	2	8,994	0.02%
2020/11/05	5	40.81	3	40.67	40.90	2	8,920	0.02%
2020/11/04	19	40.94	15	40.91	41.00	4	8,951	0.04%
2020/11/03	3	41.57	17	41.89	41.10	-14	8,923	-0.16%
2020/11/02	2	39.03	0	0.00	39.60	2	8,564	0.02%
2020/10/30	12	39.38	0	0.00	39.15	12	8,664	0.14%
2020/10/29	6	39.00	2	39.50	39.70	4	8,671	0.05%
2020/10/28	4	39.91	3	40.80	39.80	1	8,670	0.01%
2020/10/23	4	41.03	5	41.16	41.05	-1	8,658	-0.01%
2020/10/22	2	41.65	2	41.90	41.45	0	8,666	0.00%
2020/10/21	0	0.00	1	41.85	41.85	-1	8,717	-0.01%
2020/10/20	2	41.00	0	0.00	41.25	2	8,842	0.02%
2020/10/19	3	40.75	3	41.12	41.35	0	9,033	0.00%
2020/10/16	6	40.65	5	41.04	40.65	1	9,143	0.01%
2020/10/15	5	41.92	4	41.80	41.50	1	9,288	0.01%
2020/10/13	7	40.28	1	40.05	40.25	6	9,699	0.06%
2020/10/12	1	41.10	0	0.00	40.85	1	9,806	0.01%
2020/10/08	2	41.20	1	40.95	40.95	1	9,977	0.01%
2020/10/06	0	0.00	1	40.20	40.20	-1	10,697	-0.01%
2020/09/30	1	39.10	0	0.00	39.20	1	11,182	0.01%
2020/09/28	0	0.00	1	39.05	39.05	-1	11,633	-0.01%
2020/09/25	1	37.85	0	0.00	38.05	1	12,069	0.01%
2020/09/24	5	40.25	3	39.85	39.75	2	12,326	0.02%
2020/09/22	1	41.90	0	0.00	41.65	1	12,801	0.01%
2020/09/21	2	42.75	8	43.17	42.75	-6	12,838	-0.05%
2020/09/18	16	43.64	7	43.61	43.60	9	12,859	0.07%
2020/09/17	1	42.45	1	42.55	42.55	0	12,775	0.00%
2020/09/16	1	42.15	1	42.05	42.05	0	12,830	0.00%
2020/09/11	5	41.54	2	42.05	41.30	3	12,902	0.02%
2020/09/10	6	42.88	4	43.05	42.25	2	12,834	0.02%
2020/09/09	6	42.08	2	42.23	42.20	4	12,751	0.03%
2020/09/08	2	43.33	1	43.05	43.05	1	12,663	0.01%
2020/09/07	1	43.25	0	0.00	43.50	1	12,664	0.01%
2020/09/04	7	44.41	6	44.07	44.45	1	12,725	0.01%
2020/09/03	4	44.83	9	44.92	45.15	-5	12,660	-0.04%
2020/09/02	2	44.60	3	44.93	44.60	-1	12,555	-0.01%
2020/09/01	3	43.60	2	44.20	44.20	1	12,478	0.01%
2020/08/31	1	43.90	1	43.55	43.55	0	12,403	0.00%
2020/08/27	8	43.35	6	43.93	43.20	2	12,500	0.02%
2020/08/26	7	44.26	3	44.53	44.10	4	12,464	0.03%
2020/08/25	8	44.64	9	44.97	44.75	-1	12,496	-0.01%
2020/08/24	44	44.84	44	45.30	44.60	0	12,612	0.00%
2020/08/21	2	43.78	10	44.10	43.95	-8	12,397	-0.06%
2020/08/20	42	44.54	44	45.65	43.35	-2	12,262	-0.02%
2020/08/19	16	48.78	16	48.15	48.15	0	11,877	0.00%
2020/08/18	45	50.24	32	48.67	48.15	13	11,533	0.11%
2020/08/17	27	48.02	27	47.61	49.65	0	10,644	0.00%
2020/08/14	2	43.95	6	43.98	45.15	-4	9,929	-0.04%
2020/08/13	48	42.49	43	44.15	42.35	5	9,575	0.05%
2020/08/12	2	42.40	2	43.95	44.15	0	9,310	0.00%
2020/08/11	15	42.72	15	43.07	42.55	0	9,225	0.00%
2020/08/10	5	43.93	5	43.71	43.95	0	9,200	0.00%
2020/08/07	7	43.73	2	43.15	43.85	5	9,266	0.05%
2020/08/06	2	42.85	1	43.00	42.75	1	9,272	0.01%
2020/08/05	0	0.00	7	42.95	43.30	-7	9,427	-0.07%
2020/08/04	5	42.00	0	0.00	42.00	5	9,637	0.05%
2020/07/31	0	0.00	2	41.03	41.80	-2	9,656	-0.02%
2020/07/30	1	40.75	0	0.00	41.25	1	9,670	0.01%
2020/07/27	3	42.53	0	0.00	41.55	3	9,672	0.03%
2020/07/24	1	42.80	1	43.05	42.80	0	9,622	0.00%
2020/07/23	3	45.00	6	45.04	45.00	-3	9,561	-0.03%
2020/07/21	5	45.97	3	46.10	45.25	2	9,255	0.02%
2020/07/20	0	0.00	2	45.35	45.30	-2	9,126	-0.02%
2020/07/17	30	44.82	32	46.78	45.25	-2	9,072	-0.02%
2020/07/16	14	45.68	14	45.99	45.75	0	8,704	0.00%
2020/07/15	11	44.98	13	45.30	45.00	-2	8,611	-0.02%
2020/07/14	25	45.03	25	44.95	45.10	0	8,533	0.00%
2020/07/13	5	45.53	5	45.67	46.35	0	8,375	0.00%
2020/07/10	11	43.30	15	44.10	43.00	-4	7,946	-0.05%
2020/07/09	7	44.23	8	45.45	44.50	-1	7,828	-0.01%
2020/07/08	12	45.27	27.1	44.29	45.45	-15.1	7,619	-0.20%
2020/07/07	16	43.99	16	44.88	44.10	0	7,491	0.00%
2020/07/06	31	44.60	36	43.48	45.00	-5	7,417	-0.07%
2020/07/03	25	42.82	69	41.87	43.00	-44	7,059	-0.62%
2020/07/02	54	41.40	26	40.79	41.90	28	6,805	0.41%
2020/07/01	10	39.63	6	39.49	39.80	4	6,455	0.06%
2020/06/30	0	0.00	6	38.90	38.80	-6	6,322	-0.09%
2020/06/29	16	38.05	14	38.10	38.05	2	6,286	0.03%
2020/06/24	0	0.00	20	39.16	39.15	-20	6,262	-0.32%
2020/06/23	12	38.99	1	38.75	38.80	11	6,272	0.18%
2020/06/22	16	38.52	6	38.92	38.45	10	6,299	0.16%
2020/06/19	0	0.00	19	38.55	39.10	-19	6,389	-0.30%
2020/06/15	4	37.35	0	0.00	36.95	4	6,711	0.06%
2020/06/12	2	37.60	3	37.23	37.75	-1	6,765	-0.01%
2020/06/11	2	39.45	2	39.50	38.45	0	6,803	0.00%
2020/06/10	1	38.80	0	0.00	38.75	1	6,737	0.01%
2020/06/08	0	0.00	2	39.00	38.90	-2	6,944	-0.03%
2020/06/05	13	39.05	8	39.05	39.05	5	6,952	0.07%
2020/06/04	33	39.31	33	39.48	39.30	0	7,013	0.00%
2020/06/03	6	39.05	19	38.66	39.00	-13	6,890	-0.19%
2020/06/02	3	38.55	3	39.08	38.55	0	6,857	0.00%
2020/06/01	23	38.88	30	38.64	38.95	-7	6,885	-0.10%
2020/05/29	2	38.00	3	38.75	38.75	-1	7,206	-0.01%
2020/05/28	10	37.50	1	37.50	37.50	9	7,077	0.13%
2020/05/27	0	0.00	14	37.01	37.40	-14	7,029	-0.20%
2020/05/26	15	36.96	5	36.80	36.70	10	6,982	0.14%
2020/05/25	5	36.30	0	0.00	36.40	5	6,977	0.07%
2020/05/22	5	36.40	8	36.43	36.35	-3	6,976	-0.04%
2020/05/20	3	36.95	2	36.45	36.60	1	6,948	0.01%
2020/05/19	1	36.90	1	36.80	36.85	0	6,921	0.00%
2020/05/18	4	36.79	3	36.50	36.45	1	6,887	0.01%
2020/05/15	2	37.70	4	37.85	37.60	-2	6,813	-0.03%
2020/05/14	7	38.31	2	37.65	37.65	5	6,773	0.07%
2020/05/13	3	39.35	2	39.10	39.05	1	6,663	0.02%
2020/05/12	26	39.69	19	40.25	39.70	7	6,607	0.11%
2020/05/11	19	40.61	3	40.30	41.10	16	6,463	0.25%
2020/05/08	3	39.00	0	0.00	38.80	3	6,140	0.05%
2020/05/05	3	38.80	3	39.32	38.80	0	6,120	0.00%
2020/05/04	4	39.30	0	0.00	39.00	4	6,133	0.07%
2020/04/30	2	39.10	0	0.00	40.00	2	6,145	0.03%
2020/04/29	3	39.03	2	38.95	38.90	1	6,134	0.02%
2020/04/28	0	0.00	11	38.95	38.65	-11	6,167	-0.18%
2020/04/27	4	39.43	10	39.23	39.35	-6	6,181	-0.10%
2020/04/24	3	39.22	0	0.00	39.05	3	6,160	0.05%
2020/04/23	5	39.59	2	39.58	39.20	3	6,150	0.05%
2020/04/21	0	38.20	3	38.80	38.15	-3	6,082	-0.05%
2020/04/20	1	40.05	13	39.57	39.60	-12	6,081	-0.20%
2020/04/17	5	39.38	5	40.50	39.45	0	6,056	0.00%
2020/04/15	9	40.28	6	40.17	39.90	3	5,908	0.05%
2020/04/14	8	39.81	8	39.83	39.80	0	5,819	0.00%
2020/04/13	20	39.67	22	39.76	39.60	-2	5,773	-0.03%
2020/04/10	9	38.97	10	39.02	39.00	-1	5,704	-0.02%
2020/04/09	15	38.72	16	38.85	38.60	-1	5,704	-0.02%
2020/04/08	9	37.56	10	36.63	37.60	-1	5,578	-0.02%
2020/04/07	12	36.55	21	35.62	36.60	-9	5,546	-0.16%
2020/04/06	8	34.46	9	33.99	34.50	-1	5,576	-0.02%
2020/03/31	1	33.00	1	33.80	33.10	0	5,529	0.00%
2020/03/30	1	32.40	1	31.40	33.20	0	5,552	0.00%
2020/03/27	19	33.42	25	33.16	32.50	-6	5,567	-0.11%
2020/03/26	10	32.09	0	0.00	32.90	10	5,468	0.18%
2020/03/25	1	31.10	2	31.33	31.60	-1	5,359	-0.02%
2020/03/24	0	0.00	2	29.00	29.00	-2	5,227	-0.04%
2020/03/23	6	26.55	8	26.64	26.40	-2	5,163	-0.04%
2020/03/20	6	29.13	0	0.00	28.00	6	5,115	0.12%
2020/03/19	15	28.34	14	27.79	27.45	1	4,974	0.02%
2020/03/18	20	31.00	0	0.00	30.40	20	4,854	0.41%
2020/03/16	1	32.90	0	0.00	31.55	1	4,763	0.02%
2020/03/13	3	32.05	1	32.20	33.15	2	4,720	0.04%
2020/03/12	0	0.00	2	36.03	35.40	-2	4,616	-0.04%
2020/03/11	13	38.38	17	39.01	38.30	-4	4,541	-0.09%
2020/03/10	16	38.97	0	0.00	39.50	16	4,507	0.36%
2020/03/09	3	39.92	0	0.00	39.10	3	4,432	0.07%
2020/03/06	1	41.05	1	41.75	41.05	0	4,384	0.00%
2020/03/05	28	41.64	27	41.84	41.70	1	4,371	0.02%
2020/03/04	6	41.91	4	41.58	41.50	2	4,306	0.05%
2020/03/03	1	38.85	1	40.40	40.40	0	3,901	0.00%
2020/02/27	2	36.98	1	35.85	36.00	1	3,885	0.03%
2020/02/24	0	0.00	3	38.50	38.25	-3	3,975	-0.08%
2020/02/10	0	0.00	2	37.90	38.00	-2	5,705	-0.04%
2020/02/05	2	37.95	0	0.00	37.95	2	5,844	0.03%
2020/02/04	3	37.17	2	37.15	37.90	1	5,862	0.02%
2020/02/03	0	0.00	1	35.95	36.15	-1	5,972	-0.02%
2020/01/31	1	37.70	0	0.00	37.65	1	6,089	0.02%
2020/01/20	2	43.05	0	0.00	43.00	2	6,059	0.03%
2020/01/17	1	42.90	0	0.00	42.90	1	6,147	0.02%
2020/01/16	1	43.00	1	43.00	43.00	0	6,220	0.00%
2020/01/15	7	42.99	7	43.05	43.05	0	6,650	0.00%
2020/01/14	8	43.36	11	42.73	43.30	-3	6,726	-0.04%
2020/01/13	0	0.00	1	42.25	42.65	-1	6,791	-0.01%
2020/01/10	2	41.65	1	42.15	41.55	1	6,861	0.01%
2020/01/09	1	41.85	0	0.00	41.70	1	7,085	0.01%
2020/01/08	0	0.00	3	41.68	41.65	-3	7,213	-0.04%
2020/01/07	1	41.75	1	41.80	41.80	0	7,462	0.00%
2020/01/06	1	42.40	0	0.00	42.30	1	7,520	0.01%
2020/01/03	11	43.60	10	43.42	43.25	1	7,540	0.01%
2020/01/02	9	43.94	10	44.06	43.95	-1	7,537	-0.01%
2019/12/31	25	43.90	27	43.78	43.90	-2	7,530	-0.03%
2019/12/30	17	43.76	1	42.70	43.80	16	7,526	0.21%
2019/12/27	0	0.00	1	42.55	42.40	-1	7,456	-0.01%
2019/12/26	12	42.48	12	43.24	42.45	0	7,499	0.00%
2019/12/25	10	43.37	7	43.14	43.40	3	7,535	0.04%
2019/12/24	5	42.90	5	42.65	43.00	0	7,682	0.00%
2019/12/23	1	42.20	0	0.00	42.20	1	7,993	0.01%
2019/12/20	0	0.00	22	42.50	42.50	-22	8,363	-0.26%
2019/12/13	0	0.00	1	41.90	41.85	-1	9,674	-0.01%
2019/12/12	3	42.65	0	0.00	42.20	3	9,738	0.03%
2019/12/10	2	41.80	0	0.00	41.90	2	9,716	0.02%
2019/12/09	6	42.18	0	0.00	42.05	6	9,701	0.06%
2019/12/04	3	42.08	0	0.00	42.10	3	9,785	0.03%
2019/12/02	12	42.37	0	0.00	42.10	12	9,907	0.12%
2019/11/28	8	43.73	2	43.65	43.60	6	9,973	0.06%
2019/11/25	1	43.75	0	0.00	43.70	1	10,121	0.01%
2019/11/22	0	0.00	1	43.15	42.85	-1	10,146	-0.01%
2019/11/21	1	42.80	0	0.00	43.30	1	10,169	0.01%
2019/11/20	16	43.70	12	44.68	43.60	4	10,174	0.04%
2019/11/19	2	45.08	2	45.43	45.00	0	10,175	0.00%
2019/11/18	8	45.49	8	45.77	45.45	0	10,285	0.00%
2019/11/15	0	0.00	1	45.25	45.15	-1	10,529	-0.01%
2019/11/14	42	44.82	45	46.10	44.60	-3	10,787	-0.03%
2019/11/13	40	45.18	28	45.73	45.00	12	10,608	0.11%
2019/11/12	23	46.10	23	45.65	46.15	0	10,685	0.00%
2019/11/11	31	46.10	35	44.99	46.20	-4	10,689	-0.04%
2019/11/08	2	45.88	15	45.37	45.80	-13	10,661	-0.12%
2019/11/07	3	43.65	0	0.00	43.80	3	10,518	0.03%
2019/11/06	11	44.40	0	0.00	43.90	11	10,756	0.10%
2019/11/05	8	44.93	4	44.54	44.80	4	10,814	0.04%
2019/11/04	4	44.64	4	45.16	44.55	0	10,889	0.00%
2019/11/01	1	45.10	1	44.50	45.10	0	10,937	0.00%
2019/10/31	12	44.72	12	45.60	44.65	0	11,096	0.00%
2019/10/30	1	45.20	1	43.70	45.80	0	11,260	0.00%
2019/10/29	2	43.88	2	44.68	43.90	0	11,419	0.00%
2019/10/28	6	44.52	8	43.82	44.45	-2	11,889	-0.02%
2019/10/25	2	43.68	1	44.40	44.00	1	12,331	0.01%
2019/10/24	8	44.48	8	44.31	44.50	0	12,331	0.00%
2019/10/23	21	46.57	18	45.54	44.25	3	12,367	0.02%
2019/10/22	9	44.60	9	44.67	44.65	0	12,109	0.00%
2019/10/21	5	44.24	6	43.83	44.15	-1	12,029	-0.01%
2019/10/18	8	44.16	9	44.22	44.25	-1	11,964	-0.01%
2019/10/17	10	44.02	9	43.12	43.95	1	11,898	0.01%
2019/10/16	12	43.01	18	43.09	43.05	-6	11,706	-0.05%
2019/10/15	11	42.69	49	42.05	43.00	-38	11,656	-0.33%
2019/10/14	0	0.00	21	41.41	41.05	-21	11,486	-0.18%
2019/10/09	1	39.65	0	0.00	40.00	1	11,506	0.01%
2019/10/08	18	39.65	0	0.00	39.40	18	11,470	0.16%
2019/10/04	36	40.56	0	0.00	40.30	36	11,366	0.32%
2019/10/03	0	0.00	12	40.69	40.95	-12	11,301	-0.11%
2019/10/02	3	41.40	7	41.01	41.50	-4	11,253	-0.04%
2019/10/01	1	40.90	0	0.00	40.80	1	11,251	0.01%
2019/09/27	18	40.72	19	42.35	40.75	-1	11,202	-0.01%
2019/09/26	43	43.06	38	43.91	42.90	5	11,061	0.05%
2019/09/25	41	43.89	36	43.09	44.40	5	10,781	0.05%
2019/09/24	34	42.29	33	44.29	42.30	1	10,420	0.01%
2019/09/23	25	42.58	21	42.13	43.00	4	9,990	0.04%
2019/09/20	30	40.48	32	40.63	40.50	-2	9,512	-0.02%
2019/09/19	2	40.05	2	40.60	40.90	0	9,340	0.00%
2019/09/18	1	39.30	2	39.45	39.30	-1	9,139	-0.01%
2019/09/17	1	39.75	1	39.50	39.65	0	9,184	0.00%
2019/09/10	0	0.00	2	38.40	38.45	-2	9,456	-0.02%
2019/09/09	3	38.87	1	39.30	38.80	2	9,595	0.02%
2019/09/06	5	39.85	6	40.58	39.85	-1	9,703	-0.01%
2019/09/05	0	0.00	10	40.36	40.20	-10	9,706	-0.10%
2019/09/03	12	39.25	4	40.04	39.25	8	9,840	0.08%
2019/09/02	4	40.00	4	39.51	40.00	0	9,811	0.00%
2019/08/30	5	39.30	5	39.67	39.30	0	9,798	0.00%
2019/08/29	1	39.40	4	38.84	39.30	-3	9,735	-0.03%
2019/08/28	2	38.45	3	38.80	38.40	-1	9,662	-0.01%
2019/08/27	5	39.14	4	39.43	39.05	1	9,707	0.01%
2019/08/26	1	39.00	0	0.00	38.85	1	9,759	0.01%
2019/08/23	5	40.26	6	40.40	40.30	-1	9,702	-0.01%
2019/08/22	7	40.26	5	40.72	40.25	2	9,635	0.02%
2019/08/21	28	40.41	27	40.73	40.40	1	9,495	0.01%
2019/08/20	28	41.00	24	42.41	40.95	4	9,382	0.04%
2019/08/19	19	41.19	19	40.01	42.10	0	9,110	0.00%
2019/08/16	30	39.24	65	39.79	39.40	-35	8,779	-0.40%
2019/08/15	8	39.11	8	39.03	39.30	0	8,662	0.00%
2019/08/14	18	38.65	16	38.80	38.85	2	8,454	0.02%
2019/08/13	9	39.06	10	37.99	38.15	-1	8,299	-0.01%
2019/08/12	21	37.85	37	37.05	38.25	-16	8,147	-0.20%
2019/08/08	17	37.41	15	37.01	37.45	2	8,101	0.02%
2019/08/07	72	36.29	35	36.75	35.80	37	7,973	0.46%
2019/08/06	0	0.00	3	36.22	36.50	-3	7,923	-0.04%
2019/08/05	28	35.87	26	36.77	35.50	2	7,981	0.03%
2019/08/02	1	36.80	0	0.00	36.10	1	8,069	0.01%
2019/08/01	4	38.54	4	38.90	37.80	0	7,916	0.00%
2019/07/31	2	38.00	0	0.00	37.60	2	7,619	0.03%
2019/07/29	57	39.57	37	38.76	40.10	20	7,321	0.27%
2019/07/26	1	38.05	0	0.00	38.00	1	6,850	0.01%
2019/07/25	6	35.09	10	35.11	35.20	-4	6,447	-0.06%
2019/07/24	19	34.57	19	34.31	34.70	0	6,379	0.00%
2019/07/22	1	32.50	1	32.45	32.60	0	6,385	0.00%
2019/07/18	0	0.00	1	32.00	31.75	-1	6,642	-0.02%
2019/07/16	1	31.60	0	0.00	31.60	1	7,109	0.01%
2019/07/15	0	0.00	4	32.65	32.65	-4	7,539	-0.05%
2019/07/11	0	0.00	1	32.05	31.80	-1	8,403	-0.01%
2019/07/10	2	32.00	0	0.00	31.95	2	8,466	0.02%
2019/07/08	7	32.15	7	32.30	31.90	0	8,879	0.00%
2019/07/04	2	32.10	2	32.30	32.10	0	8,912	0.00%
2019/07/03	0	0.00	10	31.75	31.70	-10	8,946	-0.11%
2019/07/02	2	32.40	2	31.80	31.90	0	8,987	0.00%
2019/06/26	20	31.05	22	30.77	30.95	-2	9,017	-0.02%
2019/06/25	0	0.00	1	31.10	30.75	-1	9,017	-0.01%
2019/06/24	30	31.05	30	30.95	31.35	0	9,031	0.00%
2019/06/21	1	30.90	5	30.90	30.90	-4	9,083	-0.04%
2019/06/20	8	31.91	1	31.70	31.55	7	9,042	0.08%
2019/06/19	3	31.58	3	31.50	31.35	0	9,019	0.00%
2019/06/18	25	31.05	28	31.40	30.90	-3	9,012	-0.03%
2019/06/17	21	31.50	19	31.50	31.65	2	8,960	0.02%
2019/06/14	26	31.49	14	31.17	31.70	12	8,869	0.14%
2019/06/13	10	30.56	10	31.31	30.30	0	8,784	0.00%
2019/06/12	15	30.95	16	30.98	30.95	-1	8,635	-0.01%
2019/06/11	1	31.10	1	31.25	30.90	0	8,568	0.00%
2019/06/06	5	29.01	3	29.33	29.00	2	8,299	0.02%
2019/06/05	18	29.54	17	29.96	29.45	1	8,346	0.01%
2019/06/04	1	29.55	0	0.00	29.45	1	8,333	0.01%
2019/06/03	7	29.38	7	28.98	29.30	0	8,318	0.00%
2019/05/28	0	0.00	1	28.10	28.20	-1	8,087	-0.01%
2019/05/24	1	28.90	1	28.85	28.80	0	8,229	0.00%
2019/05/20	20	29.30	20	29.70	28.80	0	8,639	0.00%
2019/05/17	1	29.30	1	29.70	29.30	0	8,650	0.00%
2019/05/16	5	30.20	5	29.77	29.65	0	8,642	0.00%
2019/05/15	1	29.40	3	30.23	30.40	-2	8,664	-0.02%
2019/05/14	4	28.43	3	28.78	29.40	1	8,779	0.01%
2019/05/13	11	28.98	11	29.25	28.80	0	8,781	0.00%
2019/05/10	1	29.35	1	30.00	29.30	0	8,700	0.00%
2019/05/09	2	31.00	0	0.00	29.85	2	8,496	0.02%
2019/05/07	1	31.90	0	31.75	31.90	1	8,191	0.01%
2019/05/06	0	0.00	2	31.53	31.20	-2	8,176	-0.02%
2019/05/03	5	32.18	5	32.07	32.20	0	8,101	0.00%
2019/04/29	1	33.25	51	32.29	32.50	-50	7,864	-0.64%
2019/04/26	21	32.33	20	32.00	31.95	1	7,719	0.01%
2019/04/25	0	0.00	5	33.05	33.00	-5	7,569	-0.07%
2019/04/24	4	33.53	0	0.00	33.40	4	7,424	0.05%
2019/04/23	23	34.01	4	33.55	34.05	19	7,217	0.26%
2019/04/22	40	34.89	10	34.65	34.90	30	7,052	0.43%
2019/04/19	5	32.68	63	32.58	33.90	-58	6,699	-0.87%
2019/04/18	6	31.74	1	31.75	31.05	5	6,335	0.08%
2019/04/17	71	31.38	28	30.36	30.90	43	5,978	0.72%
2019/04/16	0	0.00	26	29.00	29.10	-26	5,326	-0.49%
2019/04/15	24	28.77	1	29.30	29.05	23	5,228	0.44%
2019/04/12	1	28.40	8	28.33	28.55	-7	4,942	-0.14%
2019/04/11	1	27.75	0	0.00	27.40	1	4,789	0.02%
2019/04/10	5	27.75	0	0.00	27.75	5	4,728	0.11%
2019/04/09	0	0.00	10	28.25	28.15	-10	4,694	-0.21%
2019/04/08	0	0.00	1	28.10	27.60	-1	4,598	-0.02%
2019/04/03	0	27.35	1	27.30	27.55	-1	4,525	-0.02%
2019/04/02	2	27.18	2	27.45	27.30	0	4,451	0.00%
2019/03/28	2	26.45	0	0.00	26.00	2	4,270	0.05%
2019/03/26	1	26.75	0	0.00	26.70	1	4,252	0.02%
2019/03/25	5	27.33	0	0.00	27.30	5	4,195	0.12%
2019/03/22	5	27.80	5	27.85	27.85	0	4,192	0.00%
2019/03/21	2	27.10	0	0.00	27.60	2	4,118	0.05%
2019/03/14	1	26.45	0	0.00	26.10	1	4,034	0.02%
2019/03/11	7	26.27	2	25.75	26.05	5	4,319	0.12%
2019/03/08	0	0.00	2	25.80	25.90	-2	4,399	-0.05%
2019/03/06	1	27.00	0	0.00	26.85	1	4,539	0.02%
2019/02/27	1	27.00	0	0.00	26.95	1	4,627	0.02%
2019/02/26	1	28.00	10	28.00	27.55	-9	4,598	-0.20%
2019/02/25	2	28.08	1	28.20	28.00	1	4,602	0.02%
2019/02/22	12	28.21	15	28.41	27.90	-3	4,499	-0.07%
2019/02/21	2	27.25	3	27.92	28.10	-1	4,163	-0.02%
2019/02/13	0	0.00	2	25.35	26.15	-2	3,840	-0.05%
2019/02/12	22	24.83	0	0.00	25.20	22	3,643	0.60%
2019/01/25	0	0.00	3	24.10	24.15	-3	4,225	-0.07%
2019/01/10	4	24.26	1	24.70	24.30	3	4,712	0.06%
2018/12/22	3	23.35	3	23.35	23.30	0	5,049	0.00%
2018/12/18	10	23.90	10	23.90	23.90	0	5,102	0.00%
2018/12/13	4	24.54	4	24.59	24.30	0	5,184	0.00%
2018/12/07	1	24.95	0	0.00	24.75	1	5,196	0.02%
2018/12/05	0	0.00	1	25.50	25.60	-1	5,157	-0.02%
2018/12/04	1	26.00	0	0.00	25.85	1	5,252	0.02%
2018/12/03	2	25.68	2	25.90	25.65	0	5,211	0.00%
2018/11/30	10	24.00	10	24.75	24.65	0	5,075	0.00%
2018/11/29	0	0.00	10	24.20	23.85	-10	4,932	-0.20%
2018/11/28	10	23.80	0	0.00	23.85	10	4,935	0.20%
2018/11/23	28	23.30	28	23.33	23.30	0	5,149	0.00%
2018/11/21	60	24.05	60	23.91	24.05	0	5,764	0.00%
2018/11/19	5	23.64	5	23.70	23.70	0	6,020	0.00%
2018/11/16	1	23.75	1	24.10	23.40	0	6,028	0.00%
2018/11/14	46	23.38	46	23.59	23.50	0	5,954	0.00%
2018/11/12	0	0.00	10	23.20	22.85	-10	6,002	-0.17%
2018/11/09	10	23.05	0	0.00	23.20	10	6,082	0.16%
2018/11/08	0	0.00	2	23.70	23.00	-2	6,121	-0.03%
2018/11/07	54	23.43	52	23.02	23.45	2	6,081	0.03%
2018/11/02	1	24.20	1	24.00	23.40	0	6,019	0.00%
2018/11/01	218	22.38	218	21.90	22.45	0	5,798	0.00%	大買/大賣/
2018/10/31	20	20.98	20	21.05	21.10	0	5,804	0.00%
2018/10/29	80	20.70	80	19.98	20.70	0	5,917	0.00%
2018/10/26	30	19.43	36	19.73	19.50	-6	5,994	-0.10%
2018/10/25	5	19.80	0	0.00	19.05	5	6,049	0.08%
2018/10/23	0	0.00	5	20.50	20.45	-5	6,132	-0.08%
2018/10/17	62	21.81	60	22.12	21.50	2	6,694	0.03%
2018/10/12	0	0.00	2	21.15	21.20	-2	6,752	-0.03%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	7	22.93	2	22.90	22.85	5	6,952	0.07%
2018/10/08	5	22.35	5	23.00	22.50	0	7,000	0.00%
2018/10/05	19	23.21	19	24.15	23.15	0	7,080	0.00%
2018/10/02	0	0.00	5	26.30	25.90	-5	7,117	-0.07%
2018/10/01	0	0.00	1	26.10	26.10	-1	7,204	-0.01%
2018/09/28	11	26.17	5	25.85	26.15	6	7,440	0.08%
2018/09/27	0	0.00	3	26.15	26.15	-3	7,608	-0.04%
2018/09/26	3	26.75	0	0.00	26.45	3	7,871	0.04%
2018/09/25	0	0.00	2	26.68	26.55	-2	8,826	-0.02%
2018/09/21	2	26.90	1	27.00	26.90	1	9,259	0.01%
2018/09/17	1	26.80	0	0.00	26.55	1	9,530	0.01%
2018/09/10	0	0.00	4	25.39	25.25	-4	9,667	-0.04%
2018/09/07	7	26.70	7	27.11	26.70	0	9,577	0.00%
2018/09/06	1	28.85	0	0.00	28.80	1	9,571	0.01%
2018/09/05	11	29.08	10	29.25	28.90	1	9,621	0.01%
2018/09/04	0	0.00	5	29.16	29.60	-5	9,694	-0.05%
2018/09/03	6	28.88	0	0.00	28.80	6	9,749	0.06%
2018/08/31	7	29.64	8	29.78	29.95	-1	9,765	-0.01%
2018/08/30	47	29.38	58	29.29	29.50	-11	10,169	-0.11%
2018/08/29	5	29.73	11	29.61	29.70	-6	10,391	-0.06%
2018/08/28	58	29.53	54	28.96	28.55	4	10,290	0.04%
2018/08/27	10	27.60	1	29.20	29.20	9	9,920	0.09%
2018/08/24	0	0.00	10	26.00	26.55	-10	9,832	-0.10%
2018/08/23	12	26.35	0	0.00	26.20	12	10,176	0.12%
2018/08/22	0	0.00	1	25.95	26.10	-1	10,451	-0.01%
2018/08/21	0	0.00	1	26.40	26.10	-1	10,782	-0.01%
2018/08/17	1	27.35	0	0.00	26.45	1	11,913	0.01%
2018/08/15	0	0.00	1	26.25	26.30	-1	12,761	-0.01%
2018/08/13	10	26.55	10	27.05	26.20	0	13,082	0.00%
2018/08/10	1	28.50	0	0.00	28.15	1	13,043	0.01%
2018/08/09	1	28.65	1	28.85	28.85	0	13,139	0.00%
2018/08/08	1	29.20	0	0.00	28.55	1	13,262	0.01%
2018/08/07	48	28.77	67	29.08	29.25	-19	13,330	-0.14%
2018/08/06	1	28.90	11	28.55	28.85	-10	13,475	-0.07%
2018/08/03	10	28.15	0	0.00	28.10	10	13,489	0.07%
2018/08/02	61	28.21	40	27.85	27.85	21	13,499	0.16%
2018/08/01	50	28.94	70	28.87	28.75	-20	13,583	-0.15%
2018/07/31	42	28.64	42	28.74	28.75	0	13,850	0.00%
2018/07/30	30	28.30	10	28.50	28.50	20	13,957	0.14%
2018/07/27	113	29.23	112	29.27	29.50	1	13,909	0.01%	大買/大賣/
2018/07/26	6	29.34	10	29.46	29.55	-4	13,809	-0.03%
2018/07/25	41	28.68	51	28.62	28.60	-10	13,605	-0.07%
2018/07/23	23	25.95	23	26.35	26.70	0	13,305	0.00%
2018/07/20	5	26.53	1	26.20	25.45	4	13,244	0.03%
2018/07/18	5	27.65	0	0.00	26.30	5	13,140	0.04%
2018/07/17	0	0.00	1	28.00	28.35	-1	12,987	-0.01%
2018/07/16	0	0.00	5	28.00	27.95	-5	12,827	-0.04%
2018/07/13	38	29.15	35	28.85	28.70	3	12,747	0.02%
2018/07/10	38	28.81	35	28.99	29.00	3	12,559	0.02%
2018/07/09	0	0.00	2	29.40	28.75	-2	12,554	-0.02%
2018/07/05	3	31.02	0	0.00	29.80	3	12,239	0.02%
2018/07/04	5	32.19	11	32.20	32.00	-6	12,022	-0.05%
2018/07/03	87	34.50	80	33.25	31.40	7	11,762	0.06%
2018/07/02	3	31.92	12.4	32.80	33.05	-9.4	10,803	-0.09%
2018/06/28	2	28.60	1	28.75	28.10	1	10,164	0.01%
2018/06/27	1	30.15	0	0.00	28.70	1	10,090	0.01%
2018/06/26	1	27.80	4	27.55	29.20	-3	9,925	-0.03%
2018/06/25	1	28.75	0	0.00	28.00	1	9,866	0.01%
2018/06/22	2	29.15	0	0.00	28.75	2	9,839	0.02%
2018/06/21	2	30.00	7	30.07	30.20	-5	9,781	-0.05%
2018/06/20	1	28.20	0	0.00	28.00	1	9,678	0.01%
2018/06/19	1	29.70	0	0.00	29.30	1	9,551	0.01%
2018/06/14	5	30.91	5	31.21	30.40	0	9,442	0.00%
2018/06/13	1	30.50	26	30.56	30.55	-25	9,329	-0.27%
2018/06/12	23	30.24	1	31.60	30.10	22	9,261	0.24%
2018/06/11	10	31.16	4	31.43	31.15	6	9,137	0.07%
2018/06/08	6	30.50	6.5	30.59	30.60	-0.5	9,001	-0.01%
2018/06/07	39	32.62	35	32.25	30.40	4	8,896	0.04%
2018/06/06	65	30.74	70	30.98	31.20	-5	8,362	-0.06%
2018/06/05	0	0.00	1.1	28.75	28.85	-1.1	8,033	-0.01%
2018/06/04	0	0.00	1	30.45	29.75	-1	7,931	-0.01%
2018/06/01	8	29.36	8	29.20	29.15	0	7,814	0.00%
2018/05/31	12	31.11	7	29.84	29.15	5	7,709	0.06%
2018/05/30	7	29.39	6	29.43	30.40	1	7,314	0.01%
2018/05/29	13	30.52	10	30.42	30.05	3	6,991	0.04%
2018/05/28	75	30.63	83	30.81	31.60	-8	6,615	-0.12%
2018/05/25	14	28.15	14	28.34	28.80	0	6,007	0.00%
2018/05/24	5	26.05	7	26.70	27.20	-2	5,375	-0.04%
2018/05/23	124	24.84	129	24.59	24.75	-5	4,844	-0.10%	大買/大賣/
2018/05/22	1	23.95	8	23.69	23.55	-7	4,373	-0.16%
2018/05/21	19	23.44	23	23.27	23.35	-4	4,181	-0.10%
2018/05/15	6	22.03	6	22.38	22.45	0	3,591	0.00%
2018/05/14	3	21.70	2	21.63	21.70	1	3,452	0.03%
2018/05/11	2	21.93	2	21.90	20.80	0	3,201	0.00%
2018/05/10	0	0.00	1	21.20	21.40	-1	3,004	-0.03%
2018/05/09	7	21.21	37	20.93	21.25	-30	2,931	-1.02%
2018/05/08	12	21.05	15	20.99	20.25	-3	2,728	-0.11%
2018/05/07	2	19.25	2	19.53	20.05	0	2,354	0.00%
2018/05/04	0	0.00	2	18.28	18.25	-2	2,142	-0.09%
2018/05/02	4	17.88	2	17.93	18.10	2	2,070	0.10%
2018/04/25	2	16.75	2	16.90	16.90	0	2,097	0.00%
2018/04/20	2	17.95	0	0.00	17.80	2	2,226	0.09%
2018/04/19	9	18.05	9	17.94	17.95	0	2,248	0.00%
2018/04/18	15	18.07	13	17.98	17.85	2	2,290	0.09%
2018/04/16	5	17.90	5	17.85	17.85	0	2,303	0.00%
2018/04/13	30	18.32	50	18.16	18.00	-20	2,320	-0.86%
2018/03/27	20	18.10	0	0.00	18.10	20	3,704	0.54%
2018/03/07	4	19.15	0	0.00	18.85	4	6,129	0.07%
2018/03/06	0	0.00	4	19.40	19.45	-4	6,169	-0.06%
2018/02/02	10	20.20	10	20.30	20.25	0	6,918	0.00%
2018/01/29	0	0.00	10	20.35	20.35	-10	7,082	-0.14%
2018/01/25	1	20.55	1	20.55	20.30	0	7,134	0.00%
2018/01/24	0	0.00	1	20.30	20.30	-1	7,191	-0.01%
2018/01/23	10	20.50	0	0.00	20.30	10	7,367	0.14%
2018/01/18	0	0.00	5	21.50	21.45	-5	7,455	-0.07%
2018/01/17	9	21.68	9	21.74	21.50	0	7,445	0.00%
2018/01/16	0	0.00	5	21.05	20.95	-5	7,459	-0.07%
2018/01/11	0	0.00	3	21.50	21.65	-3	7,709	-0.04%
2018/01/10	3	20.60	0	0.00	20.85	3	7,950	0.04%
2018/01/08	5	21.35	0	0.00	20.70	5	8,145	0.06%
2018/01/05	0	0.00	2	22.25	21.65	-2	8,371	-0.02%
2018/01/04	9	22.62	1	22.55	22.55	8	8,221	0.10%
2018/01/03	5	21.70	5	21.55	21.45	0	7,920	0.00%