精成科 (6191)-元大-大益券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
73.1
漲跌
▲3.2
漲幅
+4.58%
成交量
6,199張
產業
上市電子零組件類股
522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

精成科 (6191)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/29	0	0.00	18.2	72.02	73.10	-18.2	5,240	-0.35%
2024/04/26	0	0.00	2	69.30	69.90	-2	5,180	-0.04%
2024/04/25	0	0.00	1	69.70	69.50	-1	5,197	-0.02%
2024/04/24	3	68.70	1.1	68.74	69.50	1.9	5,205	0.04%
2024/04/23	1.1	67.42	0.1	67.70	67.80	1.1	5,208	0.02%
2024/04/22	15.5	68.04	12	67.59	67.20	3.5	5,212	0.07%
2024/04/19	2.1	70.50	1.2	71.36	70.40	0.9	5,171	0.02%
2024/04/18	10	71.00	3	70.80	71.00	7	5,113	0.14%
2024/04/16	0	0.00	1	69.00	69.00	-1	5,072	-0.02%
2024/04/15	0	0.00	2	69.50	69.60	-2	5,015	-0.04%
2024/04/12	5.1	70.75	2	71.35	69.70	3.1	4,968	0.06%
2024/04/11	1	69.60	1	70.30	70.80	0	4,920	0.00%
2024/04/10	2	70.50	1	70.70	70.50	1	4,923	0.02%
2024/04/08	2	72.10	0	0.00	71.90	2	4,898	0.04%
2024/04/03	2	72.20	2	72.00	72.00	0	4,898	0.00%
2024/04/02	0	0.00	1	71.90	72.60	-1	4,894	-0.02%
2024/04/01	3	72.70	3	72.60	72.70	0	4,893	0.00%
2024/03/29	22.1	73.05	20	73.78	72.70	2.1	4,908	0.04%
2024/03/28	50.1	75.02	22	74.67	73.70	28.1	4,829	0.58%
2024/03/27	1	71.50	1.1	72.98	73.20	-0.1	4,646	0.00%
2024/03/26	4.2	70.93	4	69.50	69.40	0.2	4,591	0.01%
2024/03/25	1	72.00	0	0.00	71.20	1	4,596	0.02%
2024/03/22	8	72.01	12	72.06	71.40	-4	4,705	-0.08%
2024/03/21	22	74.91	48	73.66	73.60	-26	4,720	-0.55%
2024/03/20	13.1	73.13	22.1	73.63	76.10	-9.1	4,459	-0.20%
2024/03/19	48	68.73	18.1	69.50	69.20	29.9	3,975	0.75%
2024/03/15	1	64.90	1	65.80	64.90	0	3,791	0.00%
2024/03/14	0	0.00	1	65.80	65.30	-1	3,792	-0.03%
2024/03/13	5	65.06	1	65.80	64.60	4	3,798	0.11%
2024/03/12	0	0.00	1	64.30	64.60	-1	3,825	-0.03%
2024/03/11	2	63.60	0	0.00	63.50	2	3,882	0.05%
2024/03/08	14	65.61	10	64.50	64.10	4	3,929	0.10%
2024/03/07	3	67.77	12	69.02	67.60	-9	3,999	-0.23%
2024/03/06	13	68.85	13	68.58	68.60	0	4,252	0.00%
2024/03/05	16	68.42	5	68.24	68.70	11	4,495	0.24%
2024/03/01	10	66.20	1	67.00	66.00	9	4,454	0.20%
2024/02/29	4	65.60	0	0.00	65.30	4	4,433	0.09%
2024/02/27	3	66.87	0	0.00	66.30	3	4,396	0.07%
2024/02/26	1	67.40	0	0.00	67.50	1	4,382	0.02%
2024/02/23	0	0.00	22	68.30	68.10	-22	4,407	-0.50%
2024/02/22	2	68.05	0	0.00	68.10	2	4,525	0.04%
2024/02/21	3	69.00	0	0.00	68.90	3	4,550	0.07%
2024/02/16	0	0.00	4	69.33	69.20	-4	4,599	-0.09%
2024/02/15	1	68.70	7.1	66.59	69.20	-6.1	4,553	-0.13%
2024/02/05	2	64.20	0	0.00	64.30	2	4,455	0.04%
2024/02/02	0	0.00	1	64.60	64.70	-1	4,505	-0.02%
2024/02/01	0	0.00	1	64.90	64.90	-1	4,540	-0.02%
2024/01/30	3	64.47	0	0.00	64.30	3	4,625	0.06%
2024/01/29	0	0.00	1	65.40	65.50	-1	4,679	-0.02%
2024/01/26	1	64.80	2	65.25	64.80	-1	4,802	-0.02%
2024/01/25	1	64.20	0	0.00	63.50	1	5,147	0.02%
2024/01/24	3	65.10	3	65.80	64.70	0	5,724	0.00%
2024/01/23	1	65.10	2	65.65	65.80	-1	5,960	-0.02%
2024/01/22	4	65.65	11	65.87	64.90	-7	5,958	-0.12%
2024/01/19	11	64.49	5	65.06	64.30	6	5,961	0.10%
2024/01/18	4	65.00	4	65.57	65.10	0	5,978	0.00%
2024/01/17	0	0.00	1	65.50	65.20	-1	5,970	-0.02%
2024/01/16	3	64.90	2	65.30	65.50	1	5,952	0.02%
2024/01/15	11.1	65.15	16	64.41	65.00	-4.9	5,946	-0.08%
2024/01/09	1	63.70	3	63.50	63.20	-2	6,001	-0.03%
2024/01/08	1	64.10	0	0.00	64.10	1	6,040	0.02%
2024/01/05	0	0.00	1.4	64.97	64.50	-1.4	6,074	-0.02%
2024/01/04	12.3	64.44	0	0.00	65.10	12.3	6,078	0.20%
2024/01/03	9	65.21	2	65.40	65.10	7	6,124	0.11%
2024/01/02	1	64.10	1	64.70	65.20	0	6,245	0.00%
2023/12/29	1	64.10	2	64.75	64.50	-1	6,259	-0.02%
2023/12/28	0	0.00	3	64.00	63.70	-3	6,278	-0.05%
2023/12/27	3.1	64.13	2	64.30	64.30	1.1	6,348	0.02%
2023/12/26	2	63.60	4	63.50	64.30	-2	6,403	-0.03%
2023/12/25	11	63.37	3.2	63.62	63.70	7.8	6,357	0.12%
2023/12/22	6	64.12	1	64.60	64.90	5	6,298	0.08%
2023/12/21	2	64.50	0.6	64.10	64.00	1.4	6,269	0.02%
2023/12/20	1.4	64.95	0	0.00	64.80	1.4	6,269	0.02%
2023/12/19	3.1	65.32	5.2	64.98	65.30	-2.2	6,272	-0.03%
2023/12/18	5.2	69.58	33	68.01	68.00	-27.9	6,152	-0.45%
2023/12/15	6	74.35	5	73.46	72.90	1	6,063	0.02%
2023/12/14	5.1	72.76	5	72.60	73.40	0.1	5,987	0.00%
2023/12/12	1	70.60	0	0.00	70.30	1	6,040	0.02%
2023/12/11	3	70.70	0	0.00	70.70	3	6,083	0.05%
2023/12/08	0	0.00	2	72.05	72.20	-2	6,121	-0.03%
2023/12/07	1	70.70	8	71.74	71.50	-7	6,167	-0.11%
2023/12/06	3	71.23	4	71.18	71.00	-1	6,245	-0.02%
2023/12/05	2	68.50	3	68.73	70.00	-1	6,364	-0.02%
2023/12/04	7	70.84	0	0.00	70.10	7	6,681	0.10%
2023/12/01	8	70.26	0.1	70.80	70.50	8	6,663	0.12%
2023/11/30	9	65.96	7.1	68.02	69.00	2	6,466	0.03%
2023/11/28	2	62.80	4	63.00	63.20	-2	6,221	-0.03%
2023/11/24	1	61.60	1	62.10	61.50	0	6,290	0.00%
2023/11/23	2	62.10	1	62.40	61.50	1	6,357	0.02%
2023/11/22	0	0.00	1	62.50	61.80	-1	6,400	-0.02%
2023/11/21	0.4	63.70	4	63.55	62.80	-3.7	6,460	-0.06%
2023/11/20	1.4	64.18	9.9	64.18	64.60	-8.6	6,567	-0.13%
2023/11/17	7	64.50	1	64.50	64.50	6	6,575	0.09%
2023/11/16	6	63.12	0	0.00	63.10	6	6,614	0.09%
2023/11/15	0	0.00	1	63.60	63.30	-1	6,703	-0.01%
2023/11/14	1	62.80	0	0.00	63.00	1	6,751	0.01%
2023/11/10	0	0.00	5	62.00	62.00	-5	6,927	-0.07%
2023/11/09	1	62.70	3	63.10	63.40	-2	7,017	-0.03%
2023/11/08	0	0.00	1	62.50	62.50	-1	7,052	-0.01%
2023/11/06	1	63.00	0	0.00	64.00	1	7,240	0.01%
2023/11/02	4	63.48	9.5	64.50	63.90	-5.5	7,160	-0.08%
2023/11/01	24.5	57.94	24.3	58.54	61.20	0.2	6,866	0.00%
2023/10/31	15	61.60	8	60.15	61.60	7	6,314	0.11%
2023/10/30	1	56.00	1	56.10	56.00	0	6,142	0.00%
2023/10/27	1	56.30	1	56.40	56.00	0	6,205	0.00%
2023/10/26	2	55.20	0	0.00	54.90	2	6,275	0.03%
2023/10/23	1.1	54.29	3	54.83	54.30	-2	6,446	-0.03%
2023/10/20	0.1	53.90	0	0.00	53.90	0.1	6,629	0.00%
2023/10/19	2.1	54.71	2	54.85	55.00	0.1	6,661	0.00%
2023/10/18	3.1	53.90	1	54.00	54.30	2.1	6,673	0.03%
2023/10/17	2.1	56.33	4	56.25	55.40	-2	6,673	-0.03%
2023/10/16	3	56.03	2	56.10	56.00	1	6,859	0.01%
2023/10/13	1.2	56.53	0	0.00	56.60	1.2	7,113	0.02%
2023/10/11	3.1	57.16	9	57.47	57.40	-6	7,465	-0.08%
2023/10/06	6.1	59.32	6.3	59.12	57.80	-0.3	7,486	0.00%
2023/10/05	1.5	62.28	0	0.00	61.90	1.5	7,397	0.02%
2023/10/04	1	62.10	0	0.00	62.70	1	7,446	0.01%
2023/10/03	2.4	63.21	0	0.00	63.10	2.4	7,513	0.03%
2023/10/02	2.4	63.90	3	63.97	64.60	-0.7	7,555	-0.01%
2023/09/28	0.1	61.80	17	61.98	62.00	-17	7,521	-0.23%
2023/09/27	0.1	61.40	2	61.05	61.70	-2	7,551	-0.03%
2023/09/26	18	61.78	1	62.00	62.20	17	7,565	0.22%
2023/09/25	17	61.85	0.2	61.60	62.20	16.8	7,573	0.22%
2023/09/22	1.2	59.67	16	59.19	59.60	-14.8	7,532	-0.20%
2023/09/21	3	60.07	11	59.60	59.60	-8	7,598	-0.11%
2023/09/20	3	62.07	2.9	61.65	61.30	0.1	7,734	0.00%
2023/09/19	1.3	62.36	3	63.23	62.80	-1.8	7,802	-0.02%
2023/09/18	3	62.40	3.5	62.93	62.30	-0.5	7,809	-0.01%
2023/09/15	2	62.10	2	62.45	61.90	0	7,808	0.00%
2023/09/14	2	61.75	7	61.89	61.80	-5	7,723	-0.06%
2023/09/13	3	59.60	14	59.11	60.40	-11	7,665	-0.14%
2023/09/12	15	59.64	4	59.58	59.40	11	7,623	0.14%
2023/09/11	6	59.53	6	58.85	58.70	0	7,563	0.00%
2023/09/08	6	60.80	6	61.48	61.00	0	7,459	0.00%
2023/09/07	11.5	61.79	9	61.27	60.90	2.5	7,295	0.03%
2023/09/06	5	59.74	4	60.43	60.50	1	6,934	0.01%
2023/09/05	5	57.82	8	57.28	58.60	-3	6,852	-0.04%
2023/09/04	2	55.10	4	56.03	56.10	-2	6,782	-0.03%
2023/09/01	1.1	55.79	0.3	55.50	55.60	0.9	6,899	0.01%
2023/08/31	3	55.50	6	55.55	56.80	-3	6,881	-0.04%
2023/08/30	4	56.00	0	0.00	54.90	4	6,913	0.06%
2023/08/29	1	55.10	2	54.65	55.10	-1	6,913	-0.01%
2023/08/28	5.1	56.33	22	55.80	55.90	-16.9	6,888	-0.25%
2023/08/25	2	57.05	11	56.90	57.40	-9	6,919	-0.13%
2023/08/24	12.5	57.37	24	56.15	55.90	-11.5	6,840	-0.17%
2023/08/23	14	59.06	1	59.10	58.80	13	6,610	0.20%
2023/08/22	6	58.38	1	58.48	58.80	5	6,650	0.07%
2023/08/21	0	0.00	4	57.20	58.00	-4	6,629	-0.06%
2023/08/18	4	55.88	0	56.30	55.80	4	6,599	0.06%
2023/08/17	3	54.50	16	54.86	56.20	-13	6,552	-0.20%
2023/08/16	8	53.39	11	53.84	54.10	-3	6,509	-0.05%
2023/08/15	0.1	53.00	18	52.97	53.40	-17.9	6,428	-0.28%
2023/08/14	6	50.95	7	50.90	51.70	-1	6,322	-0.02%
2023/08/11	12	51.58	7	52.31	52.10	5	6,321	0.08%
2023/08/10	9	51.93	6	51.90	52.10	3	6,240	0.05%
2023/08/09	10	51.85	0	0.00	51.80	10	6,149	0.16%
2023/08/08	3	51.60	0	0.00	51.60	3	6,153	0.05%
2023/08/07	0	0.00	4	50.85	50.90	-4	6,165	-0.06%
2023/08/04	1	47.60	2	48.20	49.05	-1	6,241	-0.02%
2023/08/02	4.4	48.94	4	48.51	48.25	0.4	6,212	0.01%
2023/08/01	3	49.83	2	51.50	50.40	1	6,216	0.02%
2023/07/31	2.4	51.30	4	51.05	51.30	-1.7	6,527	-0.03%
2023/07/28	5.2	49.90	6	50.68	51.20	-0.9	6,583	-0.01%
2023/07/27	3.3	50.64	3.1	50.63	50.70	0.1	6,498	0.00%
2023/07/26	7.2	52.06	7	51.51	51.10	0.2	6,442	0.00%
2023/07/25	20	51.24	357	51.05	51.40	-337	6,337	-5.32%	大賣/鉅額交易
2023/07/24	5	49.27	89	48.73	49.10	-84	6,126	-1.37%
2023/07/21	0	0.00	142	48.20	48.45	-142	6,069	-2.34%	大賣/鉅額交易
2023/07/20	4.1	48.34	3	48.53	48.20	1.1	6,029	0.02%
2023/07/19	3	48.92	10	49.70	48.10	-7	5,952	-0.12%
2023/07/18	22.2	49.74	14.5	49.83	50.80	7.7	5,773	0.13%
2023/07/17	11	52.19	9	52.03	52.50	2	5,479	0.04%
2023/07/14	1	48.80	29.6	48.45	49.45	-28.6	5,214	-0.55%
2023/07/13	9	47.83	6	47.92	47.95	3	5,110	0.06%
2023/07/12	10.5	47.77	1	47.80	47.50	9.5	5,038	0.19%
2023/07/11	6	47.08	1	47.10	47.30	5	4,997	0.10%
2023/07/10	2.1	46.18	10	46.05	46.05	-7.9	4,919	-0.16%
2023/07/07	7	46.94	3	46.77	47.30	4	4,812	0.08%
2023/07/06	20	48.36	24	48.82	48.20	-4	4,772	-0.08%
2023/07/05	4	47.70	5	47.71	47.75	-1	4,694	-0.02%
2023/07/04	0	0.00	5	47.20	47.05	-5	4,681	-0.11%
2023/07/03	9	46.98	8.1	46.95	47.20	0.9	4,655	0.02%
2023/06/30	7	45.98	15	45.88	45.90	-8	4,678	-0.17%
2023/06/29	33	46.01	19.9	46.04	46.20	13.1	4,640	0.28%
2023/06/28	10.1	46.78	33.8	46.74	46.80	-23.7	4,514	-0.52%
2023/06/27	10	44.39	6	44.35	44.50	4	4,337	0.09%
2023/06/26	10	43.74	3	43.90	44.15	7	4,197	0.17%
2023/06/21	3	42.95	5	42.98	43.20	-2	4,175	-0.05%
2023/06/20	0	0.00	8.8	42.13	42.20	-8.8	4,117	-0.21%
2023/06/19	6	42.20	0.2	42.00	42.15	5.8	4,180	0.14%
2023/06/16	13	42.18	12	42.49	42.35	1	4,337	0.02%
2023/06/15	3	42.57	16	42.59	42.60	-13	4,317	-0.30%
2023/06/14	6	42.28	11	42.54	42.50	-5	4,289	-0.12%
2023/06/13	0	0.00	5	42.04	42.25	-5	4,282	-0.12%
2023/06/12	7	41.79	3	42.05	42.00	4	4,258	0.09%
2023/06/09	16	41.88	24	42.05	42.20	-8	4,246	-0.19%
2023/06/08	6	41.53	5	41.65	41.65	1	4,211	0.02%
2023/06/07	17	41.79	27	41.98	42.00	-10	4,177	-0.24%
2023/06/05	8	40.39	13	40.53	40.45	-5	4,008	-0.12%
2023/06/02	12	39.95	5	39.80	39.70	7	3,934	0.18%
2023/05/31	15	38.80	5	38.95	39.15	10	3,925	0.25%
2023/05/30	5.1	39.48	3	39.53	39.55	2.1	3,822	0.05%
2023/05/29	3	39.55	0.2	39.50	39.75	2.8	3,788	0.07%
2023/05/26	348.2	39.50	0.5	39.05	39.15	347.7	3,754	9.26%	大買/鉅額交易
2023/05/25	1	40.05	21	40.20	40.20	-20	3,676	-0.54%
2023/05/24	0	0.00	5	39.70	39.60	-5	3,587	-0.14%
2023/05/23	6	38.80	0	0.00	38.80	6	3,503	0.17%
2023/05/22	47	38.19	20	38.08	38.50	27	3,467	0.78%
2023/05/19	0	0.00	1.5	37.77	37.85	-1.5	3,393	-0.04%
2023/05/18	5	37.85	5	37.78	37.75	0	3,357	0.00%
2023/05/16	1	37.20	5	37.30	37.50	-4	3,265	-0.12%
2023/05/15	23	37.62	2	37.43	37.40	21	3,211	0.65%
2023/05/12	5	37.13	48	37.55	37.65	-43	3,149	-1.37%
2023/05/10	140	37.23	70	37.54	37.65	70	2,987	2.34%	大買/
2023/05/09	0	0.00	4	36.50	36.40	-4	2,823	-0.14%
2023/05/08	9	36.79	14	36.79	36.85	-5	2,788	-0.18%
2023/05/05	53	37.46	11	36.88	36.45	42	2,680	1.57%
2023/05/04	5	35.50	18	36.72	37.30	-13	2,307	-0.56%
2023/05/03	0	0.00	13	33.81	33.95	-13	2,159	-0.60%
2023/04/28	1	33.75	0	0.00	33.80	1	2,157	0.05%
2023/04/26	1	33.10	1	33.00	33.10	0	2,137	0.00%
2023/04/20	1	33.70	0	0.00	33.90	1	2,048	0.05%
2023/04/19	0	0.00	1	34.20	34.15	-1	2,032	-0.05%
2023/04/18	2	34.15	2	34.33	34.15	0	1,998	0.00%
2023/04/17	7	34.54	0	0.00	34.55	7	1,963	0.36%
2023/04/14	0	0.00	1	34.30	34.10	-1	1,923	-0.05%
2023/04/12	0	0.00	1	34.10	34.25	-1	1,864	-0.05%
2023/04/11	2	34.28	0	0.00	34.30	2	1,843	0.11%
2023/04/10	4	33.75	0	0.00	33.75	4	1,732	0.23%
2023/04/07	13	33.75	0	0.00	33.85	13	1,708	0.76%
2023/03/31	1	33.90	12	34.03	33.85	-11	1,612	-0.68%
2023/03/29	0	0.00	1	33.15	33.20	-1	1,489	-0.07%
2023/03/27	1	33.15	0	0.00	33.05	1	1,428	0.07%
2023/03/24	0	0.00	6	33.68	33.30	-6	1,413	-0.42%
2023/03/23	0	0.00	2	33.08	33.10	-2	1,356	-0.15%
2023/03/22	0	0.00	23.7	33.69	33.10	-23.7	1,330	-1.78%
2023/03/21	5	33.15	4	33.00	33.50	1	1,244	0.08%
2023/03/20	0.1	31.65	0	0.00	31.75	0.1	1,054	0.01%
2023/03/16	0.1	30.95	0	0.00	30.95	0.1	1,044	0.01%
2023/03/14	1	31.50	1	31.45	31.45	0	1,023	0.00%
2023/03/13	6	31.75	1	31.80	31.80	5	1,003	0.50%
2023/03/10	0.1	31.25	0	0.00	31.35	0.1	965	0.01%
2023/03/09	5	31.60	0	0.00	31.50	5	961	0.52%
2023/03/08	0	0.00	1	31.80	31.80	-1	968	-0.10%
2023/03/06	5	31.65	8	31.47	31.40	-3	921	-0.33%
2023/03/03	0	0.00	11	30.17	30.45	-11	861	-1.28%
2023/03/02	10.6	29.94	0	0.00	30.00	10.6	832	1.27%
2023/03/01	11	29.85	1	29.80	29.80	10	828	1.21%
2023/02/24	22	30.06	3	30.02	30.00	19	832	2.28%
2023/02/23	2	30.28	1.1	30.21	30.20	1	832	0.11%
2023/02/22	4	29.35	5	29.55	29.60	-1	810	-0.12%
2023/02/20	0	0.00	1	29.95	29.95	-1	842	-0.12%
2023/02/16	7	29.79	0	0.00	29.85	7	861	0.81%
2023/02/15	3.1	29.90	3	29.85	29.80	0.1	932	0.01%
2023/02/10	0.1	28.85	0	0.00	28.85	0.1	969	0.01%
2023/02/08	0	0.00	6	29.60	29.65	-6	1,017	-0.59%
2023/02/01	0	0.00	11	29.14	29.25	-11	1,131	-0.97%
2023/01/17	0	0.00	1	27.70	27.70	-1	1,105	-0.09%
2023/01/16	0.1	27.45	0	0.00	27.60	0.1	1,111	0.00%
2023/01/11	0.1	27.90	0	0.00	28.05	0.1	1,141	0.00%
2023/01/10	0.1	27.95	0	0.00	28.10	0.1	1,152	0.00%
2023/01/05	0	0.00	5	27.80	27.80	-5	1,182	-0.42%
2022/12/19	1	28.20	0	0.00	28.20	1	1,275	0.08%
2022/12/14	5	28.92	0	0.00	28.95	5	1,270	0.39%
2022/12/08	4	28.45	0	0.00	28.95	4	1,259	0.32%
2022/12/07	7	28.69	0	0.00	28.60	7	1,255	0.56%
2022/12/06	1	29.70	0	0.00	29.20	1	1,246	0.08%
2022/12/05	0	0.00	6	30.45	30.10	-6	1,227	-0.49%
2022/12/02	1.1	30.39	0	0.00	30.30	1.1	1,216	0.09%
2022/12/01	0.1	30.05	0	0.00	30.20	0.1	1,196	0.00%
2022/11/30	0.1	29.95	4	29.99	30.05	-4	1,182	-0.33%
2022/11/29	0.1	29.30	4	29.25	29.40	-4	1,169	-0.34%
2022/11/28	0.1	29.05	0	0.00	29.20	0.1	1,167	0.00%
2022/11/25	4	29.70	0	29.65	29.40	4	1,174	0.34%
2022/11/24	3	29.15	0	0.00	29.40	3	1,174	0.26%
2022/11/22	0	0.00	4	29.44	29.45	-4	1,193	-0.34%
2022/11/21	3	29.30	0	0.00	29.10	3	1,201	0.25%
2022/11/18	0	0.00	1	29.75	29.60	-1	1,194	-0.08%
2022/11/17	8	30.19	3	30.07	30.00	5	1,185	0.42%
2022/11/16	0	0.00	11	29.86	29.80	-11	1,171	-0.94%
2022/11/15	0	0.00	11	29.92	29.85	-11	1,158	-0.95%
2022/11/14	0	0.00	10	29.72	29.75	-10	1,151	-0.87%
2022/11/11	34	30.21	1	29.80	29.55	33	1,146	2.88%
2022/11/10	16	29.39	15	29.30	29.55	1	1,172	0.09%
2022/11/09	4	29.35	1	29.25	29.35	3	1,170	0.26%
2022/11/08	1	28.90	6	28.93	28.70	-5	1,158	-0.43%
2022/11/07	5	29.13	5	29.02	28.95	0	1,170	0.00%
2022/11/04	2	29.00	5	28.95	29.00	-3	1,219	-0.25%
2022/11/03	20	28.13	21	28.66	28.95	-1	1,200	-0.08%
2022/11/02	5	27.93	1	27.40	27.80	4	1,169	0.34%
2022/11/01	14	26.32	28	27.25	27.35	-14	1,185	-1.18%
2022/10/31	4	25.55	4	25.75	25.80	0	1,155	0.00%
2022/10/28	0	0.00	10	25.15	25.25	-10	1,168	-0.86%
2022/10/26	5	25.05	2	24.93	24.70	3	1,177	0.25%
2022/10/24	7	25.64	0	0.00	25.35	7	1,190	0.59%
2022/10/21	0	0.00	2	25.25	25.20	-2	1,187	-0.17%
2022/10/20	2	24.90	0	0.00	25.65	2	1,188	0.17%
2022/10/19	0	0.00	2	25.55	25.30	-2	1,180	-0.17%
2022/10/18	3	25.17	0	0.00	25.65	3	1,178	0.25%
2022/10/14	14	24.71	4	24.75	24.95	10	1,191	0.84%
2022/10/12	0	0.00	2	25.50	25.20	-2	1,194	-0.17%
2022/10/11	0	0.00	3	25.65	25.50	-3	1,191	-0.25%
2022/10/07	5	26.72	0	0.00	26.40	5	1,204	0.42%
2022/10/04	0	0.00	2	25.95	26.05	-2	1,203	-0.17%
2022/09/28	4	24.53	0	0.00	24.40	4	1,230	0.32%
2022/09/26	2	26.00	3	25.95	25.40	-1	1,245	-0.08%
2022/09/06	12	27.53	0	0.00	27.40	12	1,689	0.71%
2022/08/25	0	0.00	2	28.80	28.80	-2	2,238	-0.09%
2022/08/24	1	28.65	0	0.00	28.65	1	2,291	0.04%
2022/08/19	1	29.30	0	0.00	29.35	1	2,350	0.04%
2022/08/18	0	0.00	1	29.00	29.10	-1	2,486	-0.04%
2022/08/17	4	29.44	2	29.35	29.40	2	2,493	0.08%
2022/08/16	0	0.00	2	29.20	29.25	-2	2,394	-0.08%
2022/08/15	1	28.85	5	28.90	28.80	-4	2,364	-0.17%
2022/08/12	2	28.68	0	0.00	28.80	2	2,350	0.09%
2022/08/11	5	29.10	5	28.71	29.00	0	2,333	0.00%
2022/08/09	2	27.25	0	0.00	27.45	2	2,272	0.09%
2022/08/08	1	28.85	0	0.00	28.90	1	2,254	0.04%
2022/08/05	2	29.63	0	0.00	29.40	2	2,206	0.09%
2022/08/03	0	0.00	1	29.00	28.70	-1	2,212	-0.05%
2022/08/01	0	0.00	1	29.70	29.65	-1	2,272	-0.04%
2022/07/29	0	0.00	1	29.60	29.60	-1	2,270	-0.04%
2022/07/27	1	29.35	0	0.00	29.30	1	2,271	0.04%
2022/07/21	0	0.00	1	29.30	29.55	-1	2,355	-0.04%
2022/07/20	0	0.00	10	29.40	29.15	-10	2,351	-0.43%
2022/07/18	0	0.00	4	28.60	28.65	-4	2,392	-0.17%
2022/07/15	1	28.20	0	0.00	28.10	1	2,431	0.04%
2022/07/11	0	27.10	0	0.00	27.20	0	2,554	0.00%
2022/07/08	4	27.55	2	27.45	27.55	2	3,058	0.07%
2022/07/05	2	27.10	0	0.00	27.10	2	3,222	0.06%
2022/07/04	0	0.00	4	26.96	26.55	-4	3,218	-0.12%
2022/07/01	10	27.40	1	28.20	26.55	9	3,242	0.28%
2022/06/30	8	28.59	0	0.00	28.60	8	3,219	0.25%
2022/06/28	0	0.00	1	30.10	30.10	-1	3,208	-0.03%
2022/06/27	6	30.74	0	0.00	30.65	6	3,228	0.19%
2022/06/22	2	30.50	0	0.00	29.80	2	3,263	0.06%
2022/06/20	5	30.70	5	30.05	29.90	0	3,255	0.00%
2022/06/17	4	31.71	6	31.50	31.85	-2	3,217	-0.06%
2022/06/16	8	33.19	19	33.87	32.35	-11	3,187	-0.35%
2022/06/15	0	0.00	6	32.08	32.65	-6	3,045	-0.20%
2022/06/14	10	31.90	1	31.85	31.90	9	2,997	0.30%
2022/06/13	1	31.90	6	31.77	31.70	-5	2,998	-0.17%
2022/06/10	12	33.44	0	0.00	33.15	12	2,976	0.40%
2022/06/09	2	32.85	0	0.00	33.15	2	2,930	0.07%
2022/06/08	3	33.63	0	0.00	33.35	3	2,911	0.10%
2022/06/06	5	33.32	1	33.40	33.50	4	2,857	0.14%
2022/06/02	7	34.05	13	34.05	34.10	-6	2,810	-0.21%
2022/06/01	1	32.35	10	32.36	32.35	-9	2,504	-0.36%
2022/05/31	0	0.00	2	31.80	31.05	-2	2,460	-0.08%
2022/05/30	0	0.00	2	31.85	31.80	-2	2,449	-0.08%
2022/05/27	7	31.51	0	0.00	31.40	7	2,441	0.29%
2022/05/26	17	32.22	4	32.19	31.80	13	2,416	0.54%
2022/05/18	0	0.00	1	31.40	31.25	-1	2,437	-0.04%
2022/05/17	2	30.95	5	31.11	31.10	-3	2,468	-0.12%
2022/05/16	0	0.00	1	29.95	30.20	-1	2,468	-0.04%
2022/05/13	1	29.35	0	0.00	29.45	1	2,470	0.04%
2022/05/11	3	29.48	0	0.00	29.60	3	2,477	0.12%
2022/05/09	1	30.65	2	30.70	30.55	-1	2,480	-0.04%
2022/05/05	0	0.00	11	32.96	32.95	-11	2,465	-0.45%
2022/05/03	0	0.00	2	32.55	32.45	-2	2,489	-0.08%
2022/04/29	4	32.89	12	32.51	32.75	-8	2,506	-0.32%
2022/04/28	7	32.61	1	33.20	32.40	6	2,513	0.24%
2022/04/27	3	31.20	4	31.26	31.35	-1	2,459	-0.04%
2022/04/26	3	32.27	3	32.10	32.10	0	2,442	0.00%
2022/04/25	11	32.35	0	0.00	32.00	11	2,458	0.45%
2022/04/22	2	33.65	2	33.65	33.60	0	2,462	0.00%
2022/04/21	6	33.73	3	33.75	33.75	3	2,474	0.12%
2022/04/19	1	33.10	0	0.00	32.95	1	2,446	0.04%
2022/04/18	2	33.30	2	32.65	32.70	0	2,459	0.00%
2022/04/15	2	33.88	2	33.88	33.95	0	2,426	0.00%
2022/04/14	27	34.87	41	34.81	34.30	-14	2,404	-0.58%
2022/04/12	2	31.25	0	0.00	30.85	2	1,836	0.11%
2022/04/07	11	32.55	0	0.00	32.20	11	1,863	0.59%
2022/04/06	0	0.00	2	33.40	33.35	-2	1,866	-0.11%
2022/04/01	0.2	33.90	3	33.88	33.90	-2.9	1,989	-0.14%
2022/03/31	2	34.20	0	0.00	34.10	2	2,197	0.09%
2022/03/30	1	34.70	0	0.00	34.55	1	2,310	0.04%
2022/03/29	1	34.35	3	34.10	34.10	-2	2,298	-0.09%
2022/03/25	0	0.00	2	34.40	34.40	-2	2,288	-0.09%
2022/03/23	0	0.00	1	34.55	34.55	-1	2,362	-0.04%
2022/03/22	0	0.00	1	34.20	34.20	-1	2,396	-0.04%
2022/03/18	0	0.00	4	33.90	33.55	-4	2,528	-0.16%
2022/03/16	1	33.25	0	0.00	33.15	1	2,700	0.04%
2022/03/15	5	33.51	1	33.50	33.45	4	3,034	0.13%
2022/03/09	1	33.60	3	33.40	33.70	-2	3,969	-0.05%
2022/03/08	10	33.43	6	33.31	33.15	4	4,042	0.10%
2022/03/07	15	34.20	0	0.00	34.10	15	4,088	0.37%
2022/03/04	0	0.00	1	35.45	35.25	-1	4,085	-0.02%
2022/03/02	0	0.00	3	35.78	35.75	-3	4,187	-0.07%
2022/02/25	5	35.48	0	0.00	35.65	5	4,343	0.12%
2022/02/24	4.7	35.93	10	36.03	35.35	-5.4	4,384	-0.12%
2022/02/23	1	36.70	0.5	36.50	36.45	0.5	4,420	0.01%
2022/02/22	3	36.50	6	36.70	36.80	-3	4,493	-0.07%
2022/02/21	0	0.00	3	36.25	36.60	-3	4,631	-0.06%
2022/02/18	1	35.85	0	0.00	35.90	1	4,646	0.02%
2022/02/17	6	35.73	0	0.00	35.70	6	4,699	0.13%
2022/02/16	0	0.00	5	35.36	35.40	-5	4,750	-0.11%
2022/02/15	1.4	34.93	10	34.70	34.65	-8.6	4,766	-0.18%
2022/02/14	2.3	34.90	0	0.00	34.95	2.3	4,786	0.05%
2022/02/11	1	35.70	3	35.87	35.70	-2	4,842	-0.04%
2022/02/09	3	36.07	0	0.00	36.25	3	4,881	0.06%
2022/02/08	0	0.00	5	36.50	36.40	-5	4,932	-0.10%
2022/02/07	5	35.75	0	0.00	35.95	5	5,065	0.10%
2022/01/26	6	35.15	10	35.28	35.15	-4	5,190	-0.08%
2022/01/25	5	35.20	8	35.38	35.10	-3	5,340	-0.06%
2022/01/24	0.2	35.65	0	0.00	35.65	0.2	5,359	0.00%
2022/01/21	6	36.36	0	0.00	35.90	6	5,403	0.11%
2022/01/20	5	36.75	0	0.00	36.70	5	5,523	0.09%
2022/01/18	0	0.00	2	36.90	36.55	-2	5,639	-0.04%
2022/01/17	2	36.55	0	0.00	36.80	2	5,628	0.04%
2022/01/14	0.3	35.50	0	0.00	35.50	0.3	5,606	0.00%
2022/01/13	0.3	36.20	0	0.00	36.20	0.3	5,596	0.00%
2022/01/11	6	36.73	0	0.00	36.40	6	5,642	0.11%
2022/01/10	5	36.84	0	0.00	36.90	5	5,634	0.09%
2022/01/06	1	37.25	0	0.00	37.40	1	5,641	0.02%
2022/01/05	0	0.00	5	37.65	37.65	-5	5,650	-0.09%
2022/01/04	6	38.38	5	38.10	38.05	1	5,657	0.02%
2022/01/03	4	38.21	5	38.35	38.20	-1	5,697	-0.02%
2021/12/30	10	38.47	1	38.80	38.60	9	5,768	0.16%
2021/12/29	2	39.00	10.7	38.89	38.95	-8.7	5,828	-0.15%
2021/12/28	19	39.17	2	39.28	39.10	17	5,831	0.29%
2021/12/27	20	39.25	3	39.15	39.00	17	5,740	0.30%
2021/12/24	6	38.53	16	38.38	38.20	-10	5,696	-0.18%
2021/12/23	8.2	37.55	0	0.00	37.55	8.2	5,638	0.15%
2021/12/21	3	37.50	0	0.00	37.40	3	5,647	0.05%
2021/12/20	0.3	37.10	0	0.00	37.65	0.3	5,633	0.01%
2021/12/17	0	0.00	3	37.12	37.05	-3	5,606	-0.05%
2021/12/16	1.1	37.59	0	0.00	37.45	1.1	5,577	0.02%
2021/12/15	1	37.45	1	37.45	37.45	0	5,545	0.00%
2021/12/14	2.5	37.36	5	37.27	37.25	-2.5	5,515	-0.05%
2021/12/13	3	38.35	0	0.00	38.25	3	5,440	0.06%
2021/12/10	6	38.92	0	0.00	38.85	6	5,412	0.11%
2021/12/09	23	40.37	1	41.00	39.65	22	5,331	0.41%
2021/12/08	3	41.03	42.1	41.12	41.60	-39.1	5,041	-0.78%
2021/12/07	2	38.93	0.3	38.75	38.75	1.7	4,536	0.04%
2021/12/06	5	38.79	2	39.13	38.40	3	4,408	0.07%
2021/12/03	2	38.70	2	38.25	38.65	0	4,258	0.00%
2021/12/02	8	38.53	12.1	37.78	37.70	-4.1	4,195	-0.10%
2021/12/01	8.1	37.77	6	38.20	38.20	2.1	4,204	0.05%
2021/11/30	0	0.00	10.9	37.55	37.65	-10.9	4,179	-0.26%
2021/11/26	2	37.43	0	37.40	37.35	2	4,199	0.05%
2021/11/25	0	0.00	3	38.88	38.35	-3	4,177	-0.07%
2021/11/24	1	37.80	10	38.14	38.50	-9	4,211	-0.21%
2021/11/23	4	38.13	7.7	37.86	37.50	-3.7	4,181	-0.09%
2021/11/22	0	0.00	2	37.90	38.00	-2	4,188	-0.05%
2021/11/19	2.1	37.06	2	36.95	37.20	0.1	4,210	0.00%
2021/11/18	5	38.63	21	38.73	37.85	-16	4,200	-0.38%
2021/11/17	0	0.00	5	37.92	37.75	-5	4,074	-0.12%
2021/11/16	1	37.65	2	38.00	37.60	-1	4,151	-0.02%
2021/11/15	2	37.95	2.8	38.15	38.40	-0.8	4,129	-0.02%
2021/11/12	1	37.00	0	0.00	37.40	1	4,175	0.02%
2021/11/11	0.2	37.70	0	0.00	37.30	0.2	4,281	0.01%
2021/11/10	5.2	37.78	3	38.08	37.85	2.2	4,364	0.05%
2021/11/09	0	0.00	0.4	37.00	37.25	-0.4	4,589	-0.01%
2021/11/08	4	36.95	0	0.00	37.00	4	4,764	0.08%
2021/11/05	11.3	36.86	10	37.15	37.10	1.3	4,832	0.03%
2021/11/04	5	37.35	10	37.95	38.00	-5	4,843	-0.10%
2021/11/03	1	37.05	0	0.00	36.85	1	4,895	0.02%
2021/11/02	3.1	36.65	4	36.18	35.60	-0.9	4,847	-0.02%
2021/11/01	2.1	35.33	1	35.40	35.40	1.1	4,760	0.02%
2021/10/29	0.2	35.10	6	35.04	35.35	-5.8	4,908	-0.12%
2021/10/28	6	35.07	6	35.20	34.60	0	5,044	0.00%
2021/10/27	6	34.74	0	0.00	34.75	6	5,276	0.11%
2021/10/25	0	0.00	5.2	32.62	33.00	-5.2	5,514	-0.09%
2021/10/22	5.1	32.25	0	0.00	32.25	5.1	5,605	0.09%
2021/10/21	0.1	33.30	0	0.00	32.85	0.1	5,703	0.00%
2021/10/20	0.4	33.64	0	0.00	33.55	0.4	5,783	0.01%
2021/10/12	0	0.00	15	30.35	31.50	-15	5,919	-0.25%
2021/10/08	1	30.85	0	0.00	30.80	1	6,082	0.02%
2021/10/07	5	31.45	0	0.00	31.30	5	7,076	0.07%
2021/10/06	20	31.20	0	0.00	31.10	20	7,813	0.26%
2021/10/05	2	31.20	2	31.55	31.90	0	7,953	0.00%
2021/10/04	1	32.30	0	0.00	31.80	1	8,042	0.01%
2021/10/01	10	32.70	5	32.40	32.40	5	8,144	0.06%
2021/09/30	1	33.00	4	33.33	33.25	-3	8,173	-0.04%
2021/09/29	0	0.00	8	32.84	33.20	-8	8,202	-0.10%
2021/09/28	0	0.00	1	31.95	32.50	-1	8,354	-0.01%
2021/09/27	1	32.60	0.3	32.70	32.60	0.7	8,505	0.01%
2021/09/24	10	33.37	4	33.37	33.15	6	9,105	0.07%
2021/09/22	30	30.63	0	0.00	31.05	30	9,534	0.31%
2021/09/17	1	31.15	1	31.20	31.40	0	9,643	0.00%
2021/09/16	11	30.98	0	0.00	30.90	11	9,729	0.11%
2021/09/14	0	0.00	5	31.40	31.35	-5	10,226	-0.05%
2021/09/13	0	0.00	6	31.90	31.70	-6	10,307	-0.06%
2021/09/10	0	0.00	2	31.90	31.90	-2	10,396	-0.02%
2021/09/08	62	31.22	0	0.00	30.85	62	10,699	0.58%
2021/09/07	0	0.00	5	31.50	31.55	-5	10,766	-0.05%
2021/09/06	2	32.13	26	32.09	31.90	-24	10,908	-0.22%
2021/09/02	0	33.15	10	34.00	33.10	-10	11,091	-0.09%
2021/09/01	0	0.00	1	33.40	33.65	-1	11,238	-0.01%
2021/08/30	1	33.65	3	33.30	33.35	-2	11,271	-0.02%
2021/08/27	3	33.10	0	0.00	32.90	3	11,229	0.03%
2021/08/26	1	32.95	1	33.10	33.25	0	11,234	0.00%
2021/08/25	10	33.35	0	0.00	33.10	10	11,338	0.09%
2021/08/23	5	32.93	4	33.03	32.70	1	11,562	0.01%
2021/08/20	1	31.65	1	31.30	31.50	0	11,539	0.00%
2021/08/19	2	31.65	0	0.00	31.40	2	11,588	0.02%
2021/08/17	3	32.00	1	31.30	31.30	2	11,842	0.02%
2021/08/16	2	32.68	18	33.14	32.75	-16	11,849	-0.14%
2021/08/13	27	34.28	1	33.95	33.95	26	11,822	0.22%
2021/08/11	10	35.93	2	35.08	35.05	8	12,117	0.07%
2021/08/10	7	36.46	7	36.64	36.55	0	12,109	0.00%
2021/08/09	5.5	36.27	1	36.10	35.95	4.5	12,111	0.04%
2021/08/06	22.5	37.41	10	37.19	37.20	12.5	12,112	0.10%
2021/08/05	31	36.85	15	36.93	37.30	16	11,922	0.13%
2021/08/04	13	36.50	3	36.75	36.40	10	11,955	0.08%
2021/08/03	1	36.30	16	36.18	36.85	-15	12,084	-0.12%
2021/08/02	12	36.49	6	36.33	36.40	6	12,072	0.05%
2021/07/30	4	35.69	3	35.70	35.45	1	11,974	0.01%
2021/07/29	4	35.18	8	35.46	35.65	-4	12,025	-0.03%
2021/07/28	16	34.64	5	35.18	35.45	11	12,152	0.09%
2021/07/27	5	35.99	10	36.00	35.65	-5	12,288	-0.04%
2021/07/26	8	36.81	18	37.08	36.75	-10	12,343	-0.08%
2021/07/23	7	35.65	30.8	35.89	35.55	-23.8	12,578	-0.19%
2021/07/22	4	34.51	19	34.76	34.40	-15	12,838	-0.12%
2021/07/21	2	34.20	3	33.65	33.30	-1	12,832	-0.01%
2021/07/20	22	34.12	16	34.19	34.00	6	12,912	0.05%
2021/07/19	10	34.85	4	35.04	34.90	6	12,937	0.05%
2021/07/16	22	35.55	3	35.57	35.35	19	13,121	0.14%
2021/07/15	7	35.01	5	35.22	35.20	2	13,165	0.02%
2021/07/14	55	37.04	44	39.15	35.55	11	13,131	0.08%
2021/07/13	18	38.48	37	38.36	39.35	-19	12,255	-0.16%
2021/07/12	0	0.00	23	35.84	35.80	-23	11,596	-0.20%
2021/07/09	41	35.35	5	34.95	34.90	36	11,514	0.31%
2021/07/08	1	35.60	14	35.49	35.45	-13	11,576	-0.11%
2021/07/07	6	34.67	4	35.05	34.65	2	11,594	0.02%
2021/07/06	6	35.33	12	35.18	35.05	-6	11,704	-0.05%
2021/07/05	20	35.77	24	35.94	35.80	-4	11,852	-0.03%
2021/07/02	0	0.00	2	35.25	34.95	-2	11,797	-0.02%
2021/07/01	53	36.08	78	35.74	34.80	-25	11,781	-0.21%
2021/06/30	37	34.34	1	33.85	34.75	36	11,284	0.32%
2021/06/29	48	34.74	41	34.56	34.50	7	11,136	0.06%
2021/06/28	2	33.95	13	34.12	34.40	-11	10,778	-0.10%
2021/06/25	5	33.87	1	33.90	33.40	4	10,796	0.04%
2021/06/24	20	34.05	11	33.73	33.95	9	10,849	0.08%
2021/06/23	11	33.78	12	34.12	34.10	-1	10,711	-0.01%
2021/06/22	0	0.00	23	33.04	32.65	-23	10,780	-0.21%
2021/06/21	2	32.80	1	32.30	32.30	1	11,991	0.01%
2021/06/18	20	33.36	1	33.20	33.20	19	12,188	0.16%
2021/06/17	35	33.50	4	33.56	33.65	31	12,287	0.25%
2021/06/16	6	32.71	0	0.00	32.80	6	12,266	0.05%
2021/06/15	5	32.54	25	33.08	33.35	-20	12,663	-0.16%
2021/06/11	0	0.00	2	32.55	31.95	-2	12,703	-0.02%
2021/06/10	8	32.66	10	32.34	32.50	-2	12,714	-0.02%
2021/06/09	27	32.26	3	32.28	32.25	24	12,670	0.19%
2021/06/08	3	31.92	1	31.90	31.85	2	12,606	0.02%
2021/06/07	2	31.50	12	31.53	31.50	-10	12,654	-0.08%
2021/06/04	0	0.00	1	31.40	31.45	-1	12,799	-0.01%
2021/06/03	10	31.90	2	31.95	32.05	8	12,866	0.06%
2021/06/02	4	31.84	2	32.30	31.70	2	12,999	0.02%
2021/06/01	18	32.69	24	32.55	32.65	-6	13,120	-0.05%
2021/05/31	2	32.20	4	32.15	32.20	-2	13,123	-0.02%
2021/05/28	5	31.53	1	31.50	31.50	4	13,203	0.03%
2021/05/26	8	31.11	0	0.00	31.20	8	14,731	0.05%
2021/05/25	9	31.33	37.5	31.48	31.50	-28.5	14,771	-0.19%
2021/05/24	1	29.80	18	29.79	29.95	-17	14,668	-0.12%
2021/05/20	39.5	29.48	20	29.10	28.75	19.5	15,279	0.13%
2021/05/19	32	29.72	1	29.85	29.85	31	15,364	0.20%
2021/05/18	0	0.00	7	27.13	28.35	-7	15,190	-0.05%
2021/05/17	1	25.70	11	25.90	25.80	-10	15,148	-0.07%
2021/05/13	2	28.70	0	0.00	28.35	2	14,977	0.01%
2021/05/12	8	28.36	0	0.00	28.40	8	15,139	0.05%
2021/05/11	6	30.38	1	31.35	30.10	5	14,962	0.03%
2021/05/07	1	32.45	0	0.00	33.40	1	14,822	0.01%
2021/05/06	0	0.00	1	31.85	31.95	-1	14,811	-0.01%
2021/05/05	8	33.51	1	33.80	32.90	7	14,775	0.05%
2021/05/04	6	33.04	0	0.00	32.80	6	14,681	0.04%
2021/05/03	3	35.70	5	35.56	35.30	-2	14,512	-0.01%
2021/04/29	47	35.70	24	36.46	35.40	23	14,359	0.16%
2021/04/28	10	35.74	18	35.67	36.70	-8	13,913	-0.06%
2021/04/27	0	0.00	7	33.96	33.75	-7	13,619	-0.05%
2021/04/26	1	34.85	5	34.73	34.50	-4	13,771	-0.03%
2021/04/23	2	33.45	3	34.40	34.50	-1	13,707	-0.01%
2021/04/22	6	34.69	6	34.04	33.50	0	13,883	0.00%
2021/04/21	0	0.00	10	34.72	35.10	-10	13,962	-0.07%
2021/04/20	5	34.60	1	34.50	34.25	4	13,870	0.03%
2021/04/19	3	33.73	2	33.48	34.05	1	13,816	0.01%
2021/04/16	2	33.13	2	33.10	33.35	0	13,858	0.00%
2021/04/15	1	32.55	1.1	32.69	32.60	-0.1	13,906	0.00%
2021/04/14	7	31.36	0	0.00	32.15	7	13,938	0.05%
2021/04/13	0	0.00	18	32.76	32.80	-18	13,967	-0.13%
2021/04/12	36	33.72	7	33.74	33.45	29	13,970	0.21%
2021/04/09	10	34.27	3	34.27	34.10	7	13,870	0.05%
2021/04/08	2	33.70	7	33.46	33.55	-5	13,661	-0.04%
2021/04/07	3	32.77	7	32.69	32.85	-4	13,537	-0.03%
2021/04/06	1	32.05	19	32.35	32.25	-18	13,476	-0.13%
2021/04/01	12	31.66	3	31.70	31.75	9	13,464	0.07%
2021/03/31	11.1	31.70	5	31.80	31.70	6.1	13,526	0.05%
2021/03/30	2	31.85	9	31.96	32.00	-7	13,573	-0.05%
2021/03/29	31	31.28	41	31.44	31.30	-10	13,504	-0.07%
2021/03/26	7	31.61	12	31.74	31.70	-5	13,511	-0.04%
2021/03/25	46	31.72	19	31.54	31.40	27	13,605	0.20%
2021/03/24	82	32.74	75	32.84	32.70	7	13,600	0.05%
2021/03/23	3	29.98	12	30.45	31.00	-9	12,386	-0.07%
2021/03/22	26	30.07	4	30.11	30.25	22	12,194	0.18%
2021/03/19	10	29.75	14	29.69	30.50	-4	12,191	-0.03%
2021/03/18	32	30.09	2	30.25	30.00	30	12,147	0.25%
2021/03/17	22	29.30	1	29.10	29.10	21	11,943	0.18%
2021/03/16	0	0.00	8	28.95	28.80	-8	12,073	-0.07%
2021/03/15	0	0.00	13	28.76	29.00	-13	12,463	-0.10%
2021/03/12	10	28.55	1	28.60	28.60	9	12,568	0.07%
2021/03/11	4	28.65	101	28.72	28.75	-97	13,343	-0.73%	大賣/
2021/03/10	1	28.85	2	28.73	28.35	-1	13,647	-0.01%
2021/03/09	1	28.00	13	28.07	28.00	-12	13,935	-0.09%
2021/03/08	14	27.79	1	27.90	27.95	13	13,984	0.09%
2021/03/05	10	29.09	6	28.80	28.45	4	14,005	0.03%
2021/03/04	11	28.41	10	28.92	28.80	1	14,031	0.01%
2021/03/03	15	28.42	8.1	28.53	28.40	6.9	14,210	0.05%
2021/03/02	31.1	29.33	14	29.66	28.70	17.1	14,358	0.12%
2021/02/26	15	28.39	19	28.18	28.10	-4	13,726	-0.03%
2021/02/24	4	26.65	0	0.00	26.65	4	13,159	0.03%
2021/02/23	4	27.41	13	27.16	27.40	-9	13,079	-0.07%
2021/02/22	2	26.40	3	26.25	26.55	-1	12,617	-0.01%
2021/02/19	5	26.03	14	26.05	26.15	-9	12,705	-0.07%
2021/02/18	16	25.51	28	25.61	26.05	-12	13,038	-0.09%
2021/02/17	0	0.00	8	25.00	24.90	-8	13,491	-0.06%
2021/02/05	0	0.00	3	24.28	24.15	-3	13,541	-0.02%
2021/02/03	12	25.02	2	24.80	24.85	10	13,631	0.07%
2021/02/01	22	23.30	5	23.68	23.90	17	13,654	0.12%
2021/01/29	1	23.65	1	24.20	23.65	0	13,663	0.00%
2021/01/28	0	0.00	5	23.70	24.40	-5	13,720	-0.04%
2021/01/27	4	24.05	0	0.00	24.00	4	13,791	0.03%
2021/01/26	31	23.40	1	23.60	23.55	30	14,159	0.21%
2021/01/25	58	23.40	3	23.73	23.90	55	14,129	0.39%
2021/01/22	7	24.01	0	0.00	24.10	7	14,149	0.05%
2021/01/21	3	24.70	1	25.10	24.15	2	14,222	0.01%
2021/01/20	9	25.20	7	25.46	24.75	2	14,240	0.01%
2021/01/19	16	26.29	11	26.61	25.85	5	14,219	0.04%
2021/01/18	1	25.60	1	25.58	25.60	0	14,175	0.00%
2021/01/15	26	26.20	33	26.20	26.35	-7	14,279	-0.05%
2021/01/14	22	26.73	37	26.43	27.20	-15	14,786	-0.10%
2021/01/13	13	26.06	15	25.92	25.90	-2	15,460	-0.01%
2021/01/12	4	25.66	4	25.53	25.55	0	15,476	0.00%
2021/01/11	26	26.11	9	26.10	26.25	17	15,595	0.11%
2021/01/08	5	25.64	0	0.00	25.60	5	15,511	0.03%
2021/01/07	4	25.59	1	25.45	25.55	3	15,580	0.02%
2021/01/06	11	26.10	7	25.84	25.30	4	15,616	0.03%
2021/01/05	6	25.91	15	25.81	26.20	-9	15,576	-0.06%
2021/01/04	15	25.51	11	25.60	25.50	4	15,507	0.03%
2020/12/30	0	0.00	10	25.45	25.35	-10	15,492	-0.06%
2020/12/29	20	25.60	6	25.66	25.75	14	15,499	0.09%
2020/12/28	0	0.00	2	25.78	25.75	-2	15,443	-0.01%
2020/12/25	10	25.35	6	25.13	25.10	4	15,368	0.03%
2020/12/24	7	25.38	2	25.40	25.25	5	15,292	0.03%
2020/12/23	7	24.86	0	0.00	24.85	7	15,214	0.05%
2020/12/22	3	25.03	2	25.50	24.80	1	15,269	0.01%
2020/12/21	1	25.70	1	25.75	25.70	0	15,191	0.00%
2020/12/18	5	26.16	7	26.06	26.50	-2	15,033	-0.01%
2020/12/17	2	25.50	6	25.45	25.40	-4	14,779	-0.03%
2020/12/16	13	25.95	0	0.00	25.75	13	14,749	0.09%
2020/12/15	3	25.43	3	25.37	25.40	0	14,713	0.00%
2020/12/14	5	26.32	3	26.17	26.05	2	14,594	0.01%
2020/12/11	9	26.12	4	26.90	26.10	5	14,537	0.03%
2020/12/10	5	27.36	11	27.17	27.05	-6	14,332	-0.04%
2020/12/09	11	27.40	78	27.34	27.80	-67	14,215	-0.47%
2020/12/08	2	26.30	20	26.16	26.15	-18	13,847	-0.13%
2020/12/07	30	26.67	28	26.70	26.50	2	13,754	0.01%
2020/12/04	14	24.93	18	25.11	25.65	-4	12,973	-0.03%
2020/12/03	12	24.62	29.4	24.67	24.50	-17.4	12,803	-0.14%
2020/12/02	18	24.16	44	24.12	24.15	-26	12,762	-0.20%
2020/12/01	13	23.69	1	24.20	24.20	12	13,696	0.09%
2020/11/30	5	23.88	7	23.98	23.70	-2	14,329	-0.01%
2020/11/27	17	24.06	30	24.04	24.10	-13	14,307	-0.09%
2020/11/26	12	23.93	23	23.89	24.00	-11	14,206	-0.08%
2020/11/25	3	23.30	1	23.50	23.10	2	13,931	0.01%
2020/11/24	8	23.51	3	23.63	23.25	5	13,896	0.04%
2020/11/23	15	23.35	0	0.00	23.55	15	13,828	0.11%
2020/11/20	6	23.29	0	0.00	23.25	6	13,763	0.04%
2020/11/19	0	0.00	11	23.35	23.15	-11	13,842	-0.08%
2020/11/18	13	23.05	12.4	23.15	23.10	0.6	14,019	0.00%
2020/11/17	25	23.58	11	23.57	23.45	14	14,150	0.10%
2020/11/16	71	23.36	38	23.47	23.95	33	14,077	0.23%
2020/11/13	9	22.53	17	22.51	22.80	-8	13,799	-0.06%
2020/11/12	1	22.60	1	22.40	22.40	0	14,186	0.00%
2020/11/11	10	22.60	0	0.00	22.65	10	14,869	0.07%
2020/11/10	12	22.69	6	22.64	22.25	6	15,658	0.04%
2020/11/09	0	0.00	1	22.40	22.40	-1	16,236	-0.01%
2020/11/06	5	22.40	0	0.00	22.05	5	16,698	0.03%
2020/11/05	0	0.00	1	22.20	22.20	-1	16,657	-0.01%
2020/11/04	0	0.00	4	21.80	22.30	-4	16,608	-0.02%
2020/11/03	27	22.56	10	22.26	22.10	17	16,534	0.10%
2020/10/29	0	0.00	1	22.00	22.35	-1	16,403	-0.01%
2020/10/28	0	0.00	3	22.50	22.15	-3	16,304	-0.02%
2020/10/26	1	23.10	1	23.40	22.90	0	15,990	0.00%
2020/10/23	6	23.78	35	23.70	23.55	-29	15,775	-0.18%
2020/10/22	40	23.77	28	23.83	23.75	12	15,613	0.08%
2020/10/21	11	23.90	43.1	23.66	24.45	-32.1	14,920	-0.22%
2020/10/20	0	0.00	2	22.10	22.25	-2	14,004	-0.01%
2020/10/19	4	22.06	23	22.31	21.90	-19	13,998	-0.14%
2020/10/16	0	0.00	5	21.80	21.60	-5	13,910	-0.04%
2020/10/15	6	22.28	4	22.40	21.90	2	13,897	0.01%
2020/10/14	1	21.95	5	21.89	21.80	-4	13,729	-0.03%
2020/10/13	3	21.55	5	21.53	21.30	-2	13,649	-0.01%
2020/10/12	5	21.34	12	21.45	21.25	-7	13,585	-0.05%
2020/10/08	4	21.40	4	21.28	21.25	0	13,593	0.00%
2020/10/07	0	0.00	1	20.85	21.10	-1	13,600	-0.01%
2020/10/06	4	20.86	4	21.00	20.95	0	13,778	0.00%
2020/10/05	1	20.65	1	20.45	20.60	0	13,761	0.00%
2020/09/30	0	0.00	21	20.01	20.30	-21	13,768	-0.15%
2020/09/29	1	19.80	0	0.00	19.75	1	13,818	0.01%
2020/09/28	23	19.20	0	0.00	19.75	23	13,934	0.17%
2020/09/25	0	0.00	5	18.80	18.95	-5	14,248	-0.04%
2020/09/24	13	19.70	13	19.75	19.65	0	14,786	0.00%
2020/09/23	5	20.15	5	20.10	20.15	0	14,746	0.00%
2020/09/22	0	0.00	2	20.35	20.20	-2	14,708	-0.01%
2020/09/21	2	20.85	0	0.00	20.70	2	14,647	0.01%
2020/09/18	0	0.00	1	21.15	21.15	-1	14,606	-0.01%
2020/09/17	0	0.00	3	20.93	21.15	-3	14,567	-0.02%
2020/09/16	11	21.38	12	20.81	20.70	-1	14,510	-0.01%
2020/09/15	2	21.20	1	21.15	21.15	1	14,397	0.01%
2020/09/14	12	20.57	11	21.21	21.10	1	14,325	0.01%
2020/09/11	1	20.40	25	20.60	20.15	-24	14,108	-0.17%
2020/09/10	25	21.19	7	21.01	20.90	18	14,005	0.13%
2020/09/09	2	20.23	9	20.44	20.60	-7	13,882	-0.05%
2020/09/07	38	21.92	37	21.81	21.15	1	13,579	0.01%
2020/09/04	42	22.11	45	22.97	22.50	-3	13,177	-0.02%
2020/09/03	49	21.89	70	21.98	22.55	-21	12,118	-0.17%
2020/09/02	13	20.58	9	20.50	20.50	4	11,319	0.04%
2020/09/01	14	20.48	7	20.80	20.85	7	11,092	0.06%
2020/08/31	1	20.05	3	20.10	20.00	-2	10,852	-0.02%
2020/08/28	14	20.05	0	0.00	20.10	14	10,805	0.13%
2020/08/27	13	19.85	2	19.75	19.80	11	10,709	0.10%
2020/08/26	8	20.24	2	20.70	20.25	6	10,649	0.06%
2020/08/25	2	20.48	22	20.50	20.25	-20	10,562	-0.19%
2020/08/24	9	20.68	7	20.69	20.55	2	10,492	0.02%
2020/08/21	70	20.70	24	20.63	21.00	46	10,543	0.44%
2020/08/20	29	19.69	28	19.96	19.35	1	10,259	0.01%
2020/08/19	19	21.44	15	21.42	21.45	4	9,813	0.04%
2020/08/18	32	21.81	46	21.76	21.70	-14	9,455	-0.15%
2020/08/17	45	21.45	50	21.39	21.70	-5	8,947	-0.06%
2020/08/14	58	20.31	60	20.18	20.55	-2	8,193	-0.02%
2020/08/13	26	19.44	25	19.32	19.60	1	7,372	0.01%
2020/08/12	33	17.65	38	17.57	17.85	-5	6,571	-0.08%
2020/08/11	5	16.60	0	0.00	16.55	5	6,010	0.08%
2020/08/10	26	16.71	0	0.00	16.55	26	5,991	0.43%
2020/08/07	5	17.07	5	17.15	17.10	0	5,947	0.00%
2020/08/06	24	17.56	15	17.60	17.15	9	5,891	0.15%
2020/08/05	4	17.09	15	16.75	17.00	-11	5,686	-0.19%
2020/08/04	0	0.00	1	16.05	16.00	-1	5,469	-0.02%
2020/08/03	1	15.95	0	0.00	15.90	1	5,459	0.02%
2020/07/31	0	0.00	1	15.55	15.50	-1	5,405	-0.02%
2020/07/28	3	15.75	2	15.45	15.10	1	5,383	0.02%
2020/07/27	5	15.95	4	16.10	15.70	1	5,373	0.02%
2020/07/24	2	16.00	0	0.00	15.55	2	5,273	0.04%
2020/07/23	2	16.10	2	16.25	16.25	0	5,194	0.00%
2020/07/22	4	16.33	2	16.40	16.45	2	5,113	0.04%
2020/07/20	1	15.75	6	16.07	16.00	-5	4,878	-0.10%
2020/07/17	5	15.90	0	0.00	15.90	5	4,837	0.10%
2020/07/16	0	0.00	14	16.11	16.30	-14	4,788	-0.29%
2020/07/15	8	15.83	1	15.75	15.70	7	4,691	0.15%
2020/07/14	5	16.16	31	16.27	16.25	-26	4,620	-0.56%
2020/07/13	43	16.71	22	16.60	16.50	21	4,581	0.46%
2020/07/10	0	0.00	2	15.65	15.55	-2	4,387	-0.05%
2020/07/08	2	16.15	0	0.00	16.05	2	4,320	0.05%
2020/07/07	7	15.60	23	15.74	15.75	-16	4,218	-0.38%
2020/07/06	23	16.30	38	16.10	16.25	-15	4,102	-0.37%
2020/07/03	16	15.76	64	15.59	16.10	-48	3,749	-1.28%
2020/07/01	0	0.00	10	14.25	14.20	-10	3,063	-0.33%
2020/06/22	0	0.00	3	14.27	14.15	-3	3,183	-0.09%
2020/06/19	7	14.49	3	14.33	14.25	4	3,219	0.12%
2020/06/18	3	14.10	0	0.00	14.20	3	3,212	0.09%
2020/06/15	0	0.00	13	13.75	13.75	-13	3,278	-0.40%
2020/06/12	0	0.00	3	13.90	14.05	-3	3,282	-0.09%
2020/06/11	16	14.59	0	0.00	14.25	16	3,291	0.49%
2020/06/10	2	14.60	2	14.65	14.65	0	3,294	0.00%
2020/06/09	0	0.00	5	14.95	14.75	-5	3,343	-0.15%
2020/06/08	22	14.90	7	14.92	14.80	15	3,357	0.45%
2020/06/03	10	15.05	72	15.14	14.85	-62	3,328	-1.86%
2020/06/02	10	14.94	14	15.04	15.10	-4	3,309	-0.12%
2020/06/01	4	15.10	2	15.10	15.05	2	3,234	0.06%
2020/05/29	13	14.42	13	14.72	15.15	0	3,239	0.00%
2020/05/28	99	14.85	23	14.78	14.60	76	3,215	2.36%
2020/05/27	1	14.10	5	13.55	14.50	-4	2,900	-0.14%
2020/05/26	10	13.50	0	0.00	13.45	10	2,822	0.35%
2020/05/25	0	0.00	1	13.30	13.40	-1	2,815	-0.04%
2020/05/18	5	13.15	0	0.00	13.10	5	2,743	0.18%
2020/05/15	0	0.00	5	13.30	13.35	-5	2,729	-0.18%
2020/05/14	5	13.40	0	0.00	13.40	5	2,718	0.18%
2020/05/13	3	13.95	0	0.00	14.00	3	2,666	0.11%
2020/05/12	0	0.00	1	14.15	14.15	-1	2,725	-0.04%
2020/05/11	3	14.65	23	14.24	14.50	-20	2,716	-0.74%
2020/05/06	0	0.00	2	13.78	13.80	-2	2,627	-0.08%
2020/05/05	0	0.00	2	14.10	13.85	-2	2,675	-0.07%
2020/05/04	7	13.98	2	13.90	13.90	5	2,703	0.18%
2020/04/30	3	14.20	9	14.20	14.25	-6	2,705	-0.22%
2020/04/29	8	14.01	3	14.00	14.00	5	2,688	0.19%
2020/04/28	6	14.07	0	0.00	13.85	6	2,685	0.22%
2020/04/27	3	14.15	8	14.00	14.20	-5	2,725	-0.18%
2020/04/24	2	13.90	0	0.00	13.80	2	2,692	0.07%
2020/04/23	0	0.00	3	13.80	13.80	-3	2,688	-0.11%
2020/04/22	3	13.65	0	0.00	13.65	3	2,682	0.11%
2020/04/21	10	13.50	0	0.00	13.40	10	2,683	0.37%
2020/04/20	5	13.85	5	13.75	13.85	0	2,661	0.00%
2020/04/17	11	13.87	17	14.12	13.85	-6	2,667	-0.22%
2020/04/16	19	14.08	11	14.13	14.10	8	2,636	0.30%
2020/04/15	10	13.83	7	14.04	14.05	3	2,660	0.11%
2020/04/14	0	0.00	14	13.60	13.60	-14	2,641	-0.53%
2020/04/13	18	13.48	0	0.00	13.40	18	2,646	0.68%
2020/04/10	0	0.00	8	13.09	13.30	-8	2,646	-0.30%
2020/04/09	7	13.22	0	0.00	13.10	7	2,664	0.26%
2020/04/08	0	0.00	14	12.79	12.90	-14	2,636	-0.53%
2020/04/07	9	12.32	0	0.00	12.40	9	2,654	0.34%
2020/04/01	0	0.00	1	11.90	12.00	-1	2,660	-0.04%
2020/03/31	3	11.80	0	0.00	11.80	3	2,698	0.11%
2020/03/30	3	11.50	3	11.90	11.90	0	2,755	0.00%
2020/03/27	0	0.00	15	12.12	12.00	-15	2,758	-0.54%
2020/03/26	19	11.81	0	0.00	12.25	19	2,701	0.70%
2020/03/19	8	10.46	7	10.10	10.10	1	2,578	0.04%
2020/03/18	0	0.00	13	11.41	11.20	-13	2,579	-0.50%
2020/03/17	7	11.54	0	0.00	11.30	7	2,596	0.27%
2020/03/16	10	12.22	1	11.95	11.85	9	2,576	0.35%
2020/03/13	8	12.11	8	12.00	12.45	0	2,541	0.00%
2020/03/12	9	13.19	6	13.27	13.00	3	2,460	0.12%
2020/03/11	4	14.55	6	14.51	14.15	-2	2,411	-0.08%
2020/03/09	9	14.80	0	0.00	14.50	9	2,370	0.38%
2020/03/06	5	15.20	0	0.00	15.15	5	2,358	0.21%
2020/03/05	0	0.00	5	15.55	15.50	-5	2,348	-0.21%
2020/03/04	7	15.55	1	15.55	15.55	6	2,319	0.26%
2020/03/03	4	14.90	90	15.44	15.45	-86	2,240	-3.84%
2020/03/02	86	14.62	0	0.00	14.65	86	2,205	3.90%
2020/02/27	0	0.00	2	14.15	14.10	-2	2,181	-0.09%
2020/02/26	1	14.60	0	0.00	14.70	1	2,174	0.05%
2020/02/21	0	0.00	2	15.08	15.10	-2	2,175	-0.09%
2020/02/13	8	15.57	0	0.00	15.30	8	2,315	0.35%
2020/02/03	5	13.55	0	0.00	13.85	5	2,262	0.22%
2020/01/30	5	14.95	7	14.98	14.85	-2	2,290	-0.09%
2020/01/16	0	0.00	5	16.30	16.35	-5	2,281	-0.22%
2020/01/14	10	16.55	0	0.00	16.50	10	2,347	0.43%
2020/01/07	0	0.00	11	16.39	16.45	-11	2,449	-0.45%
2020/01/06	3	16.75	0	0.00	16.70	3	2,496	0.12%
2020/01/02	0	0.00	1	17.20	17.15	-1	2,457	-0.04%
2019/12/31	1	17.35	0	0.00	17.15	1	2,437	0.04%
2019/12/30	0	0.00	1	17.30	17.35	-1	2,399	-0.04%
2019/12/27	0	0.00	1	17.25	17.10	-1	2,378	-0.04%
2019/12/25	1	17.30	1	17.25	17.30	0	2,331	0.00%
2019/12/24	1	16.95	0	0.00	16.90	1	2,304	0.04%
2019/12/23	0	0.00	6	17.00	16.90	-6	2,308	-0.26%
2019/12/19	6	17.23	7	17.29	17.05	-1	2,402	-0.04%
2019/12/18	0	0.00	1	17.00	17.05	-1	2,503	-0.04%
2019/12/13	1	17.00	6	17.10	16.85	-5	2,549	-0.20%
2019/12/12	8	16.83	3	16.80	16.85	5	2,490	0.20%
2019/12/06	0	0.00	6	16.55	16.65	-6	2,582	-0.23%
2019/12/05	3	16.63	0	0.00	16.65	3	2,640	0.11%
2019/11/27	11	17.19	0	0.00	17.25	11	3,005	0.37%
2019/11/21	0	0.00	2	16.80	16.90	-2	3,126	-0.06%
2019/11/18	6	17.40	0	0.00	17.20	6	3,263	0.18%
2019/11/15	0	0.00	9	17.00	17.15	-9	3,523	-0.26%
2019/11/14	5	16.79	2	16.78	16.75	3	3,623	0.08%
2019/11/11	3	16.50	1	16.60	16.50	2	3,648	0.05%
2019/11/07	0	0.00	2	16.80	16.85	-2	3,675	-0.05%
2019/11/01	0	0.00	5	17.20	17.30	-5	3,801	-0.13%
2019/10/31	1	17.20	3	17.30	17.20	-2	3,888	-0.05%
2019/10/29	4	17.15	1	17.40	17.10	3	4,101	0.07%
2019/10/28	0	0.00	7	17.34	17.35	-7	4,491	-0.16%
2019/10/23	6	17.82	3	17.95	17.45	3	5,050	0.06%
2019/10/21	1	17.45	2	17.45	17.50	-1	5,084	-0.02%
2019/10/18	0	0.00	1	17.65	17.45	-1	5,098	-0.02%
2019/10/16	12	17.67	0	0.00	17.45	12	5,103	0.24%
2019/10/15	14	17.70	16	17.77	17.70	-2	5,090	-0.04%
2019/10/14	0	0.00	3	17.38	17.45	-3	4,968	-0.06%
2019/10/09	4	16.65	0	0.00	16.65	4	4,946	0.08%
2019/10/08	3	16.85	0	0.00	16.75	3	5,050	0.06%
2019/10/04	1	16.95	0	0.00	16.85	1	5,116	0.02%
2019/10/01	3	17.10	1	17.10	17.05	2	5,142	0.04%
2019/09/27	2	17.05	10	17.18	16.95	-8	5,152	-0.16%
2019/09/26	2	17.48	0	0.00	17.45	2	5,165	0.04%
2019/09/25	0	0.00	1	17.75	17.55	-1	5,176	-0.02%
2019/09/24	3	17.60	0	0.00	17.45	3	5,157	0.06%
2019/09/23	2	17.80	9	17.78	17.90	-7	5,077	-0.14%
2019/09/19	0	0.00	2	17.10	17.35	-2	4,939	-0.04%
2019/09/18	2	17.25	0	0.00	17.15	2	4,919	0.04%
2019/09/17	6	17.39	9	17.45	17.40	-3	4,944	-0.06%
2019/09/16	13	17.57	4	17.50	17.50	9	4,938	0.18%
2019/09/12	0	0.00	1	17.30	17.45	-1	4,896	-0.02%
2019/09/09	1	17.45	5	17.35	17.20	-4	4,941	-0.08%
2019/09/06	16	17.97	0	0.00	17.75	16	4,924	0.32%
2019/09/05	11	17.95	4	18.04	17.90	7	4,887	0.14%
2019/09/04	0	0.00	5.1	17.75	17.70	-5.1	4,820	-0.11%
2019/09/03	0	0.00	11	17.59	17.70	-11	4,833	-0.23%
2019/09/02	7	17.53	0	0.00	17.60	7	4,796	0.15%
2019/08/30	0	0.00	10	18.00	17.65	-10	4,754	-0.21%
2019/08/29	5	17.60	3	17.47	17.70	2	4,613	0.04%
2019/08/28	0	0.00	29	17.13	17.15	-29	4,503	-0.64%
2019/08/27	9	17.23	2	17.25	17.10	7	4,477	0.16%
2019/08/26	1	16.85	1	17.10	16.95	0	4,466	0.00%
2019/08/23	11	17.49	4	17.48	17.40	7	4,412	0.16%
2019/08/22	1	17.50	11	17.58	17.40	-10	4,386	-0.23%
2019/08/21	7	17.25	10	17.21	17.30	-3	4,350	-0.07%
2019/08/20	8	17.47	4	17.39	17.10	4	4,303	0.09%
2019/08/19	6	17.04	3	17.15	17.20	3	4,031	0.07%
2019/08/16	0	0.00	5	16.25	16.35	-5	3,906	-0.13%
2019/08/15	5	15.96	7	15.96	16.05	-2	3,928	-0.05%
2019/08/14	5	16.00	4	16.13	16.00	1	3,928	0.03%
2019/08/13	1	15.90	3	15.95	15.80	-2	3,906	-0.05%
2019/08/12	2	15.90	1	16.10	16.15	1	3,897	0.03%
2019/08/08	0	0.00	2	15.68	15.75	-2	3,939	-0.05%
2019/08/07	4	15.58	3	15.45	15.15	1	3,955	0.03%
2019/08/05	60	15.60	1	15.60	15.55	59	4,070	1.45%
2019/08/02	32	16.00	3	15.97	15.90	29	4,036	0.72%
2019/07/31	1	17.35	16	17.22	17.05	-15	3,958	-0.38%
2019/07/30	6	17.17	15	17.66	18.10	-9	3,798	-0.24%
2019/07/29	6	17.42	56	17.21	17.60	-50	3,453	-1.45%
2019/07/26	6	16.15	9	16.18	16.00	-3	3,119	-0.10%
2019/07/25	0	0.00	38	15.55	15.55	-38	2,956	-1.29%
2019/07/24	0	0.00	2	15.65	15.70	-2	2,931	-0.07%
2019/07/23	0	0.00	3	15.67	15.65	-3	2,973	-0.10%
2019/07/22	0	0.00	1	15.50	15.40	-1	2,935	-0.03%
2019/07/19	1	15.30	0	0.00	15.25	1	2,961	0.03%
2019/07/17	11	15.50	0	0.00	15.50	11	3,021	0.36%
2019/07/16	0	0.00	1	15.35	15.30	-1	3,312	-0.03%
2019/07/15	1	15.35	0	0.00	15.40	1	3,411	0.03%
2019/07/12	3	15.35	0	0.00	15.45	3	3,417	0.09%
2019/07/10	16	15.08	5	15.10	15.15	11	3,509	0.31%
2019/07/08	0	0.00	1	14.90	14.95	-1	3,489	-0.03%
2019/07/04	0	0.00	6	15.02	15.10	-6	3,538	-0.17%
2019/07/02	0	0.00	10	14.85	14.90	-10	3,524	-0.28%
2019/06/27	0	0.00	2	14.70	14.70	-2	3,630	-0.06%
2019/06/24	2	14.75	5	14.75	14.85	-3	3,654	-0.08%
2019/06/21	0	0.00	7	14.64	14.70	-7	3,641	-0.19%
2019/06/20	5	14.70	4	14.85	14.70	1	3,649	0.03%
2019/06/19	13	14.75	23	14.69	14.70	-10	3,661	-0.27%
2019/06/18	0	0.00	2	14.48	14.35	-2	3,585	-0.06%
2019/06/17	2	14.40	0	0.00	14.45	2	3,565	0.06%
2019/06/14	2	14.25	0	0.00	14.35	2	3,572	0.06%
2019/06/13	2	14.20	0	0.00	14.10	2	3,534	0.06%
2019/06/12	2	14.13	3	14.15	14.15	-1	3,516	-0.03%
2019/06/11	3	14.15	0	0.00	14.20	3	3,482	0.09%
2019/05/30	0	0.00	5	13.90	13.80	-5	3,418	-0.15%
2019/05/29	5	13.75	0	0.00	13.65	5	3,411	0.15%
2019/05/28	5	14.10	0	0.00	13.65	5	3,394	0.15%
2019/05/24	0	0.00	3	14.30	14.30	-3	3,396	-0.09%
2019/05/22	6	14.86	0	0.00	14.65	6	3,612	0.17%
2019/05/15	5	14.92	0	0.00	14.90	5	3,471	0.14%
2019/05/14	2	15.00	4	14.86	15.00	-2	3,483	-0.06%
2019/05/10	0	0.00	10	14.65	14.50	-10	3,307	-0.30%
2019/05/09	10	15.10	20	14.70	14.50	-10	3,278	-0.31%
2019/05/02	10	14.78	0	0.00	14.70	10	2,953	0.34%
2019/04/30	6	14.49	0	0.00	14.45	6	2,912	0.21%
2019/04/29	5	14.35	2	14.75	14.60	3	2,888	0.10%
2019/04/25	1	14.35	0	0.00	14.45	1	2,775	0.04%
2019/04/24	1	14.55	0	0.00	14.40	1	2,802	0.04%
2019/04/23	3	14.87	0	0.00	14.85	3	2,750	0.11%
2019/04/22	0	0.00	29	15.43	15.15	-29	2,729	-1.06%
2019/04/19	0	0.00	4	14.59	14.90	-4	2,433	-0.16%
2019/04/18	10	14.20	6	14.18	14.15	4	2,321	0.17%
2019/04/17	3	14.60	29	14.47	14.60	-26	2,288	-1.14%
2019/04/16	0	0.00	4	14.18	14.25	-4	2,112	-0.19%
2019/04/12	20	14.15	0	0.00	13.95	20	2,024	0.99%
2019/04/11	0	0.00	12	13.79	14.00	-12	1,973	-0.61%
2019/04/09	0	0.00	5	13.84	14.05	-5	1,879	-0.27%
2019/04/03	6	13.79	10	13.65	13.85	-4	1,842	-0.22%
2019/04/02	2	13.45	3	13.45	13.55	-1	1,762	-0.06%
2019/04/01	4	13.18	0	0.00	13.20	4	1,719	0.23%
2019/03/28	4	13.10	0	0.00	13.00	4	1,673	0.24%
2019/03/25	0	0.00	0.1	13.60	13.65	-0.1	1,597	0.00%
2019/03/22	0	0.00	4	13.98	14.00	-4	1,579	-0.25%
2019/03/18	0	0.00	5	13.65	13.70	-5	1,512	-0.33%
2019/03/15	1	13.60	0	0.00	13.60	1	1,515	0.07%
2019/03/07	0	0.00	2	13.50	13.50	-2	1,662	-0.12%
2019/03/05	2	13.75	0	0.00	13.75	2	1,751	0.11%
2019/03/04	1	13.75	0	0.00	13.90	1	1,753	0.06%
2019/02/26	1	14.00	0	0.00	13.85	1	1,756	0.06%
2019/02/25	1	14.10	1	14.15	14.10	0	1,747	0.00%
2019/02/22	4	14.53	1	14.25	14.20	3	1,743	0.17%
2019/02/21	4	14.15	9	14.35	14.40	-5	1,627	-0.31%
2019/02/19	11	14.10	0	0.00	14.05	11	1,646	0.67%
2019/02/15	4	13.88	4	14.05	14.10	0	1,623	0.00%
2019/02/14	0	0.00	1	14.05	13.95	-1	1,608	-0.06%
2019/01/29	1	13.10	0	0.00	13.10	1	1,517	0.07%
2019/01/28	0	0.00	1	13.25	13.15	-1	1,532	-0.07%
2019/01/24	0	0.00	1	13.00	13.05	-1	1,659	-0.06%
2019/01/23	0	0.00	1	13.00	12.95	-1	1,683	-0.06%
2019/01/18	0	0.00	2	13.05	13.05	-2	1,747	-0.11%
2019/01/17	1	13.15	0	0.00	13.05	1	1,764	0.06%
2019/01/16	4	13.23	1	13.25	13.20	3	1,758	0.17%
2019/01/11	0	0.00	1	12.95	12.70	-1	1,677	-0.06%
2019/01/08	1	12.45	0	0.00	12.50	1	1,679	0.06%
2019/01/03	1	12.50	0	0.00	12.40	1	1,771	0.06%
2018/12/27	2	12.65	1	12.75	12.60	1	1,855	0.05%
2018/12/25	1	12.50	0	0.00	12.40	1	1,899	0.05%
2018/12/19	0	12.75	0	0.00	12.80	0	1,951	0.00%
2018/12/13	0	0.00	1	13.40	13.30	-1	2,181	-0.05%
2018/12/10	1	13.45	0	0.00	13.30	1	2,497	0.04%
2018/12/07	0	0.00	1	13.75	13.70	-1	2,492	-0.04%
2018/12/04	1	13.80	2	13.95	13.70	-1	2,494	-0.04%
2018/12/03	1	13.75	0	0.00	13.85	1	2,503	0.04%
2018/11/28	2	13.60	3	13.55	13.50	-1	2,473	-0.04%
2018/11/20	1	13.15	0	0.00	13.10	1	2,734	0.04%
2018/11/09	2	12.13	1	12.20	12.10	1	2,773	0.04%
2018/11/06	0	0.00	1	11.85	11.85	-1	2,872	-0.03%
2018/11/02	18	12.55	1	12.55	12.25	17	3,002	0.57%
2018/11/01	3	12.22	3	12.15	12.15	0	2,947	0.00%
2018/10/31	1	11.70	1	11.75	11.65	0	2,947	0.00%
2018/10/30	1	11.50	0	0.00	11.40	1	2,927	0.03%
2018/10/29	1	11.40	0	0.00	11.40	1	2,934	0.03%
2018/10/26	0	0.00	4	11.25	11.30	-4	2,959	-0.14%
2018/10/18	1	11.80	1	11.75	11.75	0	3,185	0.00%
2018/10/17	0	0.00	3	11.90	11.75	-3	3,220	-0.09%
2018/10/15	3	11.55	0	0.00	11.50	3	3,340	0.09%
2018/10/11	0	0.00	3	11.37	11.30	-3	3,348	-0.09%
2018/10/09	1	12.75	3	12.67	12.55	-2	3,334	-0.06%
2018/10/08	1	12.70	0	0.00	12.60	1	3,418	0.03%
2018/10/05	1	12.75	0	0.00	12.75	1	3,485	0.03%
2018/10/03	12	13.67	0	0.00	13.75	12	3,499	0.34%
2018/10/01	5	13.45	0	0.00	13.45	5	3,521	0.14%
2018/09/28	0	0.00	1	13.45	13.45	-1	3,599	-0.03%
2018/09/27	1	13.60	1	13.50	13.50	0	3,695	0.00%
2018/09/26	0	0.00	5	13.70	13.70	-5	4,038	-0.12%
2018/09/25	1	13.90	0	0.00	13.85	1	5,006	0.02%
2018/09/21	0	0.00	74	14.05	14.15	-74	5,222	-1.42%
2018/09/20	0	0.00	1	13.60	13.60	-1	5,118	-0.02%
2018/09/19	10	14.00	0	0.00	13.70	10	5,119	0.20%
2018/09/18	69	13.60	0	0.00	13.55	69	5,063	1.36%
2018/09/17	9	14.17	3	14.10	14.00	6	5,046	0.12%
2018/09/13	0	0.00	3	13.07	13.10	-3	4,807	-0.06%
2018/09/12	4	12.98	0	0.00	12.90	4	4,829	0.08%
2018/09/11	0	0.00	5	13.00	13.25	-5	4,876	-0.10%
2018/09/06	0	0.00	1	14.25	14.25	-1	4,962	-0.02%
2018/09/05	2	14.45	0	0.00	14.35	2	5,044	0.04%
2018/09/03	1	14.45	2	14.50	14.40	-1	5,247	-0.02%
2018/08/31	9	14.91	3	14.92	14.85	6	5,516	0.11%
2018/08/29	2	15.00	0	0.00	14.90	2	5,795	0.03%
2018/08/28	1	14.90	4	14.91	14.80	-3	5,863	-0.05%
2018/08/27	11	14.79	8	15.04	15.00	3	5,881	0.05%
2018/08/24	1	14.35	1	14.35	14.35	0	5,810	0.00%
2018/08/23	2	14.48	2	14.55	14.55	0	5,917	0.00%
2018/08/22	2	14.50	1	14.55	14.40	1	6,025	0.02%
2018/08/21	2	14.45	2	14.30	14.20	0	6,183	0.00%
2018/08/20	4	14.11	2	14.35	14.45	2	6,486	0.03%
2018/08/17	1	14.55	1	14.50	14.50	0	6,652	0.00%
2018/08/16	6	14.61	6	14.63	14.60	0	7,144	0.00%
2018/08/15	0	0.00	4	14.48	14.30	-4	7,235	-0.06%
2018/08/14	2	14.88	4	14.94	15.10	-2	7,301	-0.03%
2018/08/13	16	14.84	0	0.00	14.80	16	7,387	0.22%
2018/08/10	0	0.00	1	15.85	15.75	-1	7,420	-0.01%
2018/08/09	7	15.70	3	15.75	15.75	4	7,516	0.05%
2018/08/08	3	15.60	0	0.00	15.70	3	7,522	0.04%
2018/08/03	2	15.53	0	0.00	15.45	2	8,549	0.02%
2018/08/02	0	0.00	1	15.50	15.45	-1	8,616	-0.01%
2018/08/01	1	15.85	0	0.00	15.85	1	8,657	0.01%
2018/07/30	4	15.94	0	0.00	15.90	4	8,946	0.04%
2018/07/27	5	16.42	1	16.45	16.40	4	8,896	0.04%
2018/07/26	1	16.50	0	0.00	16.45	1	8,851	0.01%
2018/07/25	3	16.50	8	16.46	16.50	-5	8,828	-0.06%
2018/07/24	2	16.08	10	16.15	16.10	-8	8,815	-0.09%
2018/07/23	2	16.15	22	16.15	16.30	-20	8,770	-0.23%
2018/07/20	10	15.80	0	0.00	15.95	10	8,648	0.12%
2018/07/17	1	16.00	0	0.00	16.00	1	8,647	0.01%
2018/07/16	6	16.38	2	16.45	16.00	4	8,603	0.05%
2018/07/13	2	16.45	2	16.30	16.35	0	8,501	0.00%
2018/07/06	15	16.20	11	16.68	16.00	4	8,502	0.05%
2018/07/05	22	16.43	0	0.00	16.35	22	8,428	0.26%
2018/07/04	17	17.25	62	17.67	16.90	-45	8,378	-0.54%
2018/07/03	56	17.00	6	17.98	17.00	50	8,024	0.62%
2018/07/02	3	16.62	3	16.52	16.70	0	7,037	0.00%
2018/06/29	0	0.00	5	15.20	15.35	-5	6,789	-0.07%
2018/06/28	0	0.00	1	15.15	15.00	-1	6,772	-0.01%
2018/06/25	1	15.10	0	0.00	14.95	1	6,743	0.01%
2018/06/21	1	15.70	5	15.75	15.50	-4	6,700	-0.06%
2018/06/20	1	15.00	0	0.00	15.35	1	6,681	0.01%
2018/06/19	31	16.19	0	0.00	15.90	31	6,620	0.47%
2018/06/15	1	16.60	0	0.00	16.65	1	6,587	0.02%
2018/06/14	7	16.95	0	0.00	16.55	7	6,557	0.11%
2018/06/13	1	17.05	0	0.00	16.90	1	6,484	0.02%
2018/06/12	1	16.95	3	16.90	17.20	-2	6,396	-0.03%
2018/06/11	22	17.53	0	0.00	16.95	22	6,291	0.35%
2018/06/08	26	17.13	8	17.16	17.00	18	6,170	0.29%
2018/06/07	7	16.92	5	16.65	16.45	2	5,851	0.03%
2018/06/06	1	16.50	8	16.26	16.75	-7	5,703	-0.12%
2018/06/05	3	16.00	10	15.85	15.90	-7	5,536	-0.13%
2018/06/04	4	16.36	0	0.00	16.20	4	5,428	0.07%
2018/06/01	0	0.00	8	16.16	16.20	-8	5,385	-0.15%
2018/05/31	2	16.45	1	16.80	16.40	1	5,333	0.02%
2018/05/30	1	16.85	13	16.86	16.75	-12	5,218	-0.23%
2018/05/29	15	17.07	6	17.18	16.80	9	5,201	0.17%
2018/05/28	13	17.18	0	0.00	17.45	13	4,999	0.26%
2018/05/25	1	16.50	7	16.54	16.65	-6	4,676	-0.13%
2018/05/24	15	16.35	13	16.70	16.85	2	4,495	0.04%
2018/05/23	0	0.00	1	15.85	15.90	-1	3,979	-0.03%
2018/05/22	5	15.30	0	0.00	15.50	5	3,850	0.13%
2018/05/18	0	0.00	1	15.05	14.65	-1	3,614	-0.03%
2018/05/17	2	15.40	2	14.80	14.95	0	3,540	0.00%
2018/05/16	5	15.55	22	15.88	15.75	-17	3,412	-0.50%
2018/05/15	15	15.87	8	16.00	15.90	7	3,291	0.21%
2018/05/14	12	14.88	14	15.60	15.75	-2	2,946	-0.07%
2018/05/11	17	14.50	9	14.51	14.35	8	2,490	0.32%
2018/05/10	1	14.05	0	0.00	14.00	1	2,220	0.05%
2018/05/09	0	0.00	1	13.90	13.70	-1	2,130	-0.05%
2018/05/08	3	13.93	17	13.57	13.50	-14	2,053	-0.68%
2018/05/07	7	13.43	10	13.69	13.90	-3	1,947	-0.15%
2018/05/03	0	0.00	2	12.80	12.75	-2	1,745	-0.11%
2018/05/02	0	0.00	4	12.69	12.90	-4	1,751	-0.23%
2018/04/30	8	12.79	1	12.65	12.55	7	1,696	0.41%
2018/04/25	3	12.15	0	0.00	12.00	3	1,592	0.19%
2018/04/23	8	12.68	0	0.00	12.70	8	1,547	0.52%
2018/04/20	5	13.00	0	0.00	12.90	5	1,533	0.33%
2018/04/18	0	0.00	1	13.35	13.00	-1	1,552	-0.06%
2018/04/16	14	13.54	5	13.48	13.55	9	1,562	0.58%
2018/04/13	0	0.00	5	13.50	13.35	-5	1,479	-0.34%
2018/04/11	0	0.00	35	12.96	12.85	-35	1,445	-2.42%
2018/04/10	6	12.75	4	12.90	12.95	2	1,452	0.14%
2018/04/09	3	12.60	2	12.75	12.50	1	1,416	0.07%
2018/04/03	3	12.68	0	0.00	12.70	3	1,414	0.21%
2018/03/30	10	12.88	6	13.05	12.80	4	1,453	0.28%
2018/03/28	2	12.40	2	12.55	12.60	0	1,575	0.00%
2018/03/27	4	12.60	0	0.00	12.60	4	1,581	0.25%
2018/03/26	0	0.00	2	12.50	12.40	-2	1,586	-0.13%
2018/03/23	26	12.49	0	0.00	12.45	26	1,604	1.62%
2018/03/22	1	12.80	30	12.94	12.80	-29	1,627	-1.78%
2018/03/21	2	13.15	3	13.27	13.05	-1	1,758	-0.06%
2018/03/20	1	12.80	0	0.00	13.00	1	1,744	0.06%
2018/03/16	2	13.05	0	0.00	13.00	2	1,734	0.12%
2018/03/15	1	13.15	0	0.00	13.10	1	1,737	0.06%
2018/03/13	3	13.00	2	13.05	12.95	1	1,721	0.06%
2018/03/12	2	13.05	0	0.00	13.00	2	1,727	0.12%
2018/03/09	2	13.00	0	0.00	13.05	2	1,744	0.11%
2018/03/08	0	0.00	8	13.19	13.15	-8	1,762	-0.45%
2018/03/07	0	0.00	17	13.04	13.15	-17	1,749	-0.97%
2018/03/06	1	12.90	6	13.05	12.90	-5	1,734	-0.29%
2018/03/05	0	0.00	150	12.76	12.65	-150	1,692	-8.86%	大賣/鉅額交易
2018/03/02	12	13.04	15	13.02	12.95	-3	1,760	-0.17%
2018/03/01	2	12.40	2	12.55	12.60	0	1,659	0.00%
2018/02/27	5	12.64	0	0.00	12.45	5	1,673	0.30%
2018/02/26	0	0.00	5	12.73	12.70	-5	1,674	-0.30%
2018/02/23	14	12.42	14	12.58	12.35	0	1,661	0.00%
2018/02/22	0	0.00	1	12.05	12.15	-1	1,701	-0.06%
2018/02/21	0	0.00	2	11.50	11.65	-2	1,704	-0.12%
2018/02/12	4	11.15	0	0.00	11.20	4	1,776	0.23%
2018/02/07	2	11.40	2	11.50	11.40	0	1,796	0.00%
2018/02/06	1	11.40	3	11.25	11.15	-2	1,809	-0.11%
2018/02/02	2	12.65	2	12.75	12.65	0	1,894	0.00%
2018/02/01	0	0.00	2	12.75	12.70	-2	1,962	-0.10%
2018/01/31	2	12.65	0	0.00	12.65	2	2,014	0.10%
2018/01/30	10	12.75	0	0.00	12.75	10	2,085	0.48%
2018/01/29	2	13.00	0	0.00	13.00	2	2,106	0.09%
2018/01/26	1	12.90	12	12.97	13.10	-11	2,191	-0.50%
2018/01/24	0	0.00	2	12.85	12.85	-2	2,429	-0.08%
2018/01/23	6	12.85	2	12.95	12.80	4	2,552	0.16%
2018/01/22	0	0.00	2	12.90	12.90	-2	2,612	-0.08%
2018/01/19	12	12.77	0	0.00	12.80	12	2,836	0.42%
2018/01/18	2	12.85	0	0.00	12.80	2	2,905	0.07%
2018/01/17	2	12.95	4	12.88	12.85	-2	2,995	-0.07%
2018/01/16	2	12.75	2	12.85	12.80	0	3,168	0.00%
2018/01/15	1	12.75	0	0.00	12.70	1	3,275	0.03%
2018/01/12	4	12.95	0	0.00	12.90	4	3,446	0.12%
2018/01/10	3	13.18	25	13.00	12.95	-22	4,210	-0.52%
2018/01/09	2	13.45	6	13.35	13.40	-4	4,238	-0.09%
2018/01/08	0	0.00	3	13.55	13.50	-3	4,352	-0.07%
2018/01/05	1	13.60	2	13.55	13.45	-1	4,444	-0.02%
2018/01/03	0	0.00	2	13.40	13.30	-2	4,445	-0.04%
2018/01/02	2	13.45	2	13.55	13.55	0	4,432	0.00%