精星 (8183)-大昌-樹林券商分點個股進出

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

精星

(8183)

可現股當沖

股價
44.00
漲跌
▲0.80
漲幅
+1.85%
成交量
1,323張
產業
上櫃其他電子類股
340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

精星 (8183)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/30	0	0.00	3	43.83	44.00	-3	478	-0.63%
2024/04/24	5	42.18	0	0.00	42.25	5	446	1.12%
2024/04/23	1	43.50	0	0.00	43.50	1	414	0.24%
2024/04/19	1	44.00	0	0.00	44.00	1	414	0.24%
2024/04/17	0	0.00	3	44.92	45.15	-3	413	-0.73%
2024/04/16	3	44.17	0	0.00	44.15	3	419	0.71%
2024/04/12	2	47.20	0	0.00	47.15	2	421	0.47%
2024/04/11	0	0.00	3	47.15	47.15	-3	420	-0.71%
2024/04/08	2	48.50	0	0.00	48.70	2	415	0.48%
2024/04/03	1	48.70	0	0.00	48.70	1	416	0.24%
2024/03/21	0	0.00	0	50.10	49.85	0	425	0.00%
2024/03/20	10	49.80	8	50.76	50.50	2	420	0.48%
2024/03/19	1	48.65	1	48.30	48.70	0	374	0.00%
2024/03/14	1	47.65	3	47.65	47.45	-2	394	-0.51%
2024/03/12	3	48.30	0	0.00	48.10	3	428	0.70%
2024/03/08	2	48.05	0	0.00	47.70	2	526	0.38%
2024/02/27	3	49.48	0	0.00	49.35	3	714	0.42%
2024/02/26	4	50.13	0	0.00	49.75	4	820	0.49%
2024/02/23	0	0.00	5	50.42	50.00	-5	828	-0.60%
2024/02/21	1	49.40	0	0.00	49.45	1	817	0.12%
2024/02/19	0	0.00	5	49.75	49.80	-5	819	-0.61%
2024/02/16	0	0.00	1	48.85	49.10	-1	814	-0.12%
2024/02/05	5	47.17	0	0.00	47.00	5	816	0.61%
2024/02/02	2	48.45	1	48.30	48.25	1	813	0.12%
2024/01/31	0	0.00	1	49.40	49.00	-1	829	-0.12%
2024/01/30	0	0.00	1	49.35	49.20	-1	836	-0.12%
2024/01/29	1	48.70	0	0.00	49.00	1	856	0.12%
2024/01/26	2	48.85	0	0.00	48.65	2	870	0.23%
2024/01/24	0	0.00	2	49.45	49.25	-2	885	-0.23%
2024/01/23	1	48.95	1	49.30	49.40	0	903	0.00%
2024/01/22	0	0.00	1	48.80	48.65	-1	903	-0.11%
2024/01/17	1	48.30	0	0.00	48.25	1	937	0.11%
2024/01/16	1	49.00	0	0.00	49.05	1	982	0.10%
2024/01/15	0	0.00	1	48.65	49.10	-1	983	-0.10%
2024/01/10	1	48.35	0	0.00	48.35	1	996	0.10%
2024/01/09	6	49.72	0	0.00	49.10	6	1,004	0.60%
2024/01/03	3	52.13	0	0.00	52.10	3	1,054	0.28%
2023/12/25	1	52.30	0	0.00	52.20	1	1,034	0.10%
2023/12/22	1	52.60	0	0.00	52.50	1	1,033	0.10%
2023/12/19	0	0.00	2	52.60	52.90	-2	1,025	-0.19%
2023/12/18	1	53.60	0	0.00	53.40	1	1,020	0.10%
2023/12/15	8	55.00	0	0.00	54.10	8	1,016	0.79%
2023/12/13	3	54.43	0	0.00	54.20	3	1,024	0.29%
2023/12/12	1	54.50	0	0.00	54.30	1	1,021	0.10%
2023/12/07	1	56.00	0	0.00	55.90	1	998	0.10%
2023/12/06	2	57.30	0	0.00	56.80	2	981	0.20%
2023/12/05	5	56.76	5	57.20	57.40	0	958	0.00%
2023/12/04	4	57.83	0	0.00	58.20	4	895	0.45%
2023/11/29	0	0.00	16	55.55	55.40	-16	872	-1.83%
2023/11/28	15	55.30	2	54.55	55.30	13	902	1.44%
2023/11/27	2	53.70	0	0.00	53.60	2	880	0.23%
2023/11/24	1	55.30	1	56.10	54.90	0	869	0.00%
2023/11/22	0	0.00	1	53.20	53.20	-1	724	-0.14%
2023/11/20	1	51.70	0	0.00	52.40	1	710	0.14%
2023/11/17	0	0.00	1	52.20	51.80	-1	706	-0.14%
2023/11/14	0	0.00	1	52.00	52.00	-1	701	-0.14%
2023/11/09	1	52.70	0	0.00	52.50	1	698	0.14%
2023/11/08	1	53.80	2	53.65	53.10	-1	706	-0.14%
2023/11/06	1	54.50	2	54.25	53.80	-1	693	-0.14%
2023/11/03	0	0.00	2	53.70	53.70	-2	675	-0.30%
2023/11/02	0	0.00	1	52.40	53.00	-1	666	-0.15%
2023/11/01	1	52.50	1	51.90	51.90	0	660	0.00%
2023/10/30	1	52.70	0	0.00	52.50	1	651	0.15%
2023/10/26	0	0.00	3	52.93	52.60	-3	655	-0.46%
2023/10/25	1	54.00	5	53.60	53.90	-4	651	-0.61%
2023/10/24	0	0.00	2	54.00	52.60	-2	638	-0.31%
2023/10/20	0	0.00	1	52.00	52.00	-1	633	-0.16%
2023/10/18	3	52.30	0	0.00	52.50	3	648	0.46%
2023/10/17	0	0.00	2	53.50	52.60	-2	640	-0.31%
2023/10/16	0	0.00	1	53.40	52.60	-1	630	-0.16%
2023/10/11	1	52.00	2	52.00	51.60	-1	609	-0.16%
2023/10/02	0	50.90	0	0.00	50.50	0	618	0.00%
2023/09/26	1	50.00	0	0.00	49.30	1	648	0.15%
2023/09/19	1	52.30	3	52.60	51.50	-2	653	-0.31%
2023/09/08	0	0.00	3	50.37	50.30	-3	651	-0.46%
2023/09/06	0	0.00	3	53.00	52.10	-3	649	-0.46%
2023/09/05	1	51.00	1	51.30	51.80	0	616	0.00%
2023/09/01	2	49.48	5	50.72	51.40	-3	579	-0.52%
2023/08/31	1	47.95	0	0.00	48.10	1	534	0.19%
2023/08/24	2	47.15	0	0.00	47.00	2	550	0.36%
2023/08/21	1	47.50	0	0.00	47.35	1	563	0.18%
2023/08/15	0	0.00	2	46.40	47.10	-2	575	-0.35%
2023/08/14	0	0.00	1	45.95	46.00	-1	575	-0.17%
2023/08/11	0	0.00	5	49.10	48.85	-5	569	-0.88%
2023/08/02	1	51.10	0	0.00	50.00	1	607	0.16%
2023/07/31	0	0.00	1	51.50	51.20	-1	595	-0.17%
2023/07/27	0	0.00	3	51.40	51.20	-3	603	-0.50%
2023/07/25	2	53.40	1	54.00	53.60	1	592	0.17%
2023/07/24	0	0.00	1	53.00	53.20	-1	570	-0.18%
2023/07/21	0	0.00	1	52.50	52.40	-1	561	-0.18%
2023/07/19	1	52.30	0	0.00	51.90	1	582	0.17%
2023/07/17	0	0.00	1	53.40	53.30	-1	604	-0.17%
2023/07/12	1	51.40	0	0.00	52.30	1	630	0.16%
2023/07/11	1	52.00	1	51.90	51.50	0	650	0.00%
2023/07/10	2	51.90	0	0.00	51.90	2	682	0.29%
2023/07/04	3	53.70	0	0.00	53.70	3	979	0.31%
2023/06/27	1	51.90	0	0.00	51.80	1	966	0.10%
2023/06/21	5	52.60	0	0.00	52.50	5	966	0.52%
2023/06/20	1	52.40	0	0.00	52.30	1	968	0.10%
2023/06/16	0	0.00	1	52.90	52.60	-1	978	-0.10%
2023/06/15	3	53.13	0	0.00	53.00	3	974	0.31%
2023/06/08	3	53.00	0	0.00	52.70	3	970	0.31%
2023/06/07	0	0.00	1	53.30	53.40	-1	983	-0.10%
2023/06/06	3	53.00	0	0.00	53.00	3	994	0.30%
2023/06/05	2	53.70	4	53.60	53.60	-2	998	-0.20%
2023/05/31	0	0.00	1	53.50	53.50	-1	1,005	-0.10%
2023/05/30	0	0.00	2	52.70	52.70	-2	1,008	-0.20%
2023/05/24	2	53.40	0	0.00	53.40	2	1,038	0.19%
2023/05/17	0	0.00	1	52.50	52.20	-1	1,192	-0.08%
2023/05/16	4	51.68	2	51.50	51.80	2	1,190	0.17%
2023/05/15	1	51.50	0	0.00	51.70	1	1,184	0.08%
2023/05/09	0	0.00	1	54.00	53.60	-1	1,205	-0.08%
2023/05/02	0	0.00	1	54.40	54.40	-1	1,287	-0.08%
2023/04/27	3	52.93	2	53.30	53.40	1	1,294	0.08%
2023/04/25	0	0.00	1	53.10	53.20	-1	1,290	-0.08%
2023/04/24	2	53.80	0	0.00	53.80	2	1,281	0.16%
2023/04/21	2	55.00	1	55.80	54.40	1	1,268	0.08%
2023/04/20	4	56.88	2	56.60	56.10	2	1,252	0.16%
2023/04/19	1	56.30	2	56.80	56.30	-1	1,242	-0.08%
2023/04/18	1	58.40	0	0.00	57.40	1	1,230	0.08%
2023/04/14	0	0.00	6	59.03	58.30	-6	1,196	-0.50%
2023/04/13	5	58.30	1	58.70	58.10	4	1,173	0.34%
2023/04/12	9	59.52	9	59.59	59.10	0	1,133	0.00%
2023/04/11	4	58.45	27	58.43	58.50	-23	1,029	-2.23%
2023/04/10	7	57.53	2	57.30	57.60	5	921	0.54%
2023/04/07	1	55.10	2	55.20	55.10	-1	844	-0.12%
2023/03/29	3	53.37	4	53.85	53.50	-1	846	-0.12%
2023/03/23	10	55.15	0	0.00	54.80	10	878	1.14%
2023/03/22	0	0.00	10	55.34	55.20	-10	879	-1.14%
2023/03/20	0	0.00	2	54.30	54.20	-2	886	-0.23%
2023/03/17	2	53.60	15	53.50	53.50	-13	920	-1.41%
2023/03/16	1	53.50	0	0.00	53.00	1	975	0.10%
2023/03/15	0	0.00	2	54.50	54.10	-2	995	-0.20%
2023/03/13	1	53.30	0	0.00	54.30	1	1,045	0.10%
2023/03/10	3	54.97	0	0.00	54.80	3	1,081	0.28%
2023/03/09	2	56.50	0	0.00	56.20	2	1,093	0.18%
2023/03/08	0	0.00	1	56.90	57.10	-1	1,090	-0.09%
2023/03/07	17	57.33	11	56.85	57.40	6	1,100	0.55%
2023/03/03	10	55.90	0	0.00	55.60	10	1,196	0.84%
2023/03/02	1	55.10	0	0.00	55.20	1	1,199	0.08%
2023/02/24	2	56.40	0	0.00	55.90	2	1,210	0.17%
2023/02/23	3	56.87	1	57.20	56.80	2	1,199	0.17%
2023/02/22	1	56.10	1	56.30	56.10	0	1,209	0.00%
2023/02/21	3	57.00	0	0.00	56.90	3	1,215	0.25%
2023/02/20	2	58.00	1	57.80	57.80	1	1,216	0.08%
2023/02/17	1	57.50	0	0.00	58.50	1	1,207	0.08%
2023/02/16	3.1	57.98	0	0.00	57.90	3.1	1,202	0.26%
2023/02/15	1	57.20	3	57.17	57.50	-2	1,201	-0.17%
2023/02/10	5	55.86	0	0.00	54.50	5	1,230	0.41%
2023/02/09	1	56.00	0	0.00	56.10	1	1,228	0.08%
2023/02/06	2	57.50	0	0.00	56.90	2	1,263	0.16%
2023/02/03	0	0.00	1	57.00	56.50	-1	1,273	-0.08%
2023/02/01	2	56.20	0	0.00	57.10	2	1,255	0.16%
2023/01/31	0	0.00	1	55.00	55.80	-1	1,240	-0.08%
2023/01/30	0	0.00	1	54.40	54.50	-1	1,223	-0.08%
2023/01/17	0	0.00	1	52.90	52.80	-1	1,219	-0.08%
2023/01/16	1	52.20	0	0.00	51.90	1	1,226	0.08%
2023/01/13	1	52.10	0	0.00	52.00	1	1,246	0.08%
2023/01/09	1	54.00	0	0.00	54.20	1	1,305	0.08%
2023/01/05	0	0.00	21	53.88	53.40	-21	1,351	-1.55%
2023/01/04	20	53.70	2	53.60	53.80	18	1,372	1.31%
2023/01/03	2	53.40	1	52.60	53.20	1	1,390	0.07%
2022/12/30	1	53.10	0	0.00	52.80	1	1,456	0.07%
2022/12/29	1	52.40	0	0.00	52.70	1	1,466	0.07%
2022/12/26	1	54.10	2	54.10	54.20	-1	1,554	-0.06%
2022/12/23	1	53.50	0	0.00	54.10	1	1,629	0.06%
2022/12/22	1	54.50	0	0.00	54.20	1	1,644	0.06%
2022/12/21	2	53.90	2	54.60	53.90	0	1,682	0.00%
2022/12/19	0	0.00	21	55.60	55.60	-21	1,708	-1.23%
2022/12/16	0	0.00	27	56.40	56.40	-27	1,718	-1.57%
2022/12/13	20	58.00	0	0.00	56.90	20	1,730	1.16%
2022/12/09	8	59.21	1	58.20	58.30	7	1,755	0.40%
2022/12/08	23	57.93	1	58.10	59.30	22	1,734	1.27%
2022/12/06	20	58.80	26	58.73	57.80	-6	1,687	-0.36%
2022/12/05	1	59.70	22	59.39	59.50	-21	1,694	-1.24%
2022/12/02	8	59.86	2	60.40	59.50	6	1,695	0.35%
2022/12/01	11	58.97	10	58.50	58.20	1	1,696	0.06%
2022/11/30	2	58.00	11	58.37	58.10	-9	1,798	-0.50%
2022/11/29	10	57.50	0	0.00	58.10	10	1,865	0.54%
2022/11/25	22	58.41	7	59.03	58.10	15	2,006	0.75%
2022/11/22	1	55.00	0	0.00	55.00	1	2,366	0.04%
2022/11/18	3	56.60	21	57.60	56.60	-18	2,656	-0.68%
2022/11/15	10	57.60	0	0.00	57.50	10	2,685	0.37%
2022/11/14	12	56.86	0	0.00	56.70	12	2,733	0.44%
2022/11/11	20	56.64	20	56.24	56.30	0	2,765	0.00%
2022/11/10	1	56.00	0	0.00	55.90	1	2,761	0.04%
2022/11/07	1	58.00	0	0.00	58.00	1	2,820	0.04%
2022/11/03	0	0.00	3	57.10	57.30	-3	2,935	-0.10%
2022/11/02	3	56.07	11	56.45	56.00	-8	3,001	-0.27%
2022/11/01	3	54.73	0	0.00	55.10	3	3,006	0.10%
2022/10/31	8	53.60	0	0.00	53.60	8	3,010	0.27%
2022/10/28	0	0.00	2	52.70	52.50	-2	3,022	-0.07%
2022/10/27	2	53.55	0	0.00	54.30	2	3,068	0.07%
2022/10/25	0	0.00	2	52.35	52.20	-2	3,247	-0.06%
2022/10/21	1	52.40	0	0.00	52.00	1	3,275	0.03%
2022/10/20	1	53.50	0	0.00	53.50	1	3,290	0.03%
2022/10/19	1	55.00	0	0.00	54.80	1	3,334	0.03%
2022/10/18	0	0.00	2	56.50	56.10	-2	3,350	-0.06%
2022/10/14	1	56.60	1	56.80	56.60	0	3,414	0.00%
2022/10/12	1	57.20	1	57.00	56.90	0	3,439	0.00%
2022/10/11	0	0.00	0.1	58.00	57.40	-0.1	3,473	0.00%
2022/10/07	3	61.10	5	61.24	59.90	-2	3,543	-0.06%
2022/10/06	1	58.40	1	58.60	59.40	0	3,525	0.00%
2022/10/05	0	0.00	1	59.50	58.30	-1	3,555	-0.03%
2022/10/04	2	59.15	0	0.00	59.30	2	3,573	0.06%
2022/10/03	2	55.80	2	56.60	57.50	0	3,582	0.00%
2022/09/28	8	55.59	5	54.90	54.00	3	3,746	0.08%
2022/09/27	2	57.80	0	0.00	59.00	2	3,730	0.05%
2022/09/26	2	58.15	23	57.09	56.50	-21	3,739	-0.56%
2022/09/23	1	62.20	1	62.00	60.30	0	3,763	0.00%
2022/09/22	1	60.50	2	61.50	62.00	-1	3,776	-0.03%
2022/09/21	3	61.53	1	62.10	61.30	2	3,785	0.05%
2022/09/20	2	60.70	2	61.20	62.10	0	3,807	0.00%
2022/09/19	3	60.27	1	60.00	59.60	2	3,835	0.05%
2022/09/16	0	0.00	1	61.90	61.30	-1	3,844	-0.03%
2022/09/15	1	63.50	0	0.00	62.70	1	3,874	0.03%
2022/09/14	1	62.60	0	0.00	63.40	1	3,929	0.03%
2022/09/13	0	0.00	1	64.10	63.80	-1	3,959	-0.03%
2022/09/08	0	0.00	1	62.10	63.40	-1	4,031	-0.02%
2022/09/07	3	61.70	2	62.20	62.20	1	4,061	0.02%
2022/09/06	4	64.18	2	63.35	61.70	2	4,059	0.05%
2022/09/05	1	67.30	2	68.50	66.80	-1	3,998	-0.03%
2022/09/02	1	66.80	1	67.30	67.60	0	3,988	0.00%
2022/09/01	3	66.30	2	67.70	66.90	1	4,277	0.02%
2022/08/31	2	66.65	3	66.70	67.00	-1	4,229	-0.02%
2022/08/30	4	66.70	3	68.23	67.50	1	4,282	0.02%
2022/08/29	3	66.23	0	0.00	67.10	3	4,095	0.07%
2022/08/26	2	66.75	4	66.15	67.90	-2	4,048	-0.05%
2022/08/25	1	63.90	2	62.90	63.90	-1	3,867	-0.03%
2022/08/24	2	61.70	0	0.00	61.60	2	3,951	0.05%
2022/08/23	0	0.00	1	62.80	62.50	-1	4,030	-0.02%
2022/08/22	0	0.00	2	61.70	61.30	-2	4,272	-0.05%
2022/08/19	24	64.95	2	64.40	63.50	22	4,641	0.47%
2022/08/18	27	64.60	0	0.00	64.70	27	4,942	0.55%
2022/08/17	1	64.20	1	65.30	63.90	0	4,933	0.00%
2022/08/16	7	65.24	5	64.50	64.50	2	4,932	0.04%
2022/08/15	0	0.00	3	65.13	65.10	-3	4,910	-0.06%
2022/08/12	0	0.00	1	64.60	64.60	-1	4,905	-0.02%
2022/08/11	2	63.50	0	0.00	63.30	2	4,915	0.04%
2022/08/10	1	64.30	1	64.40	63.40	0	4,972	0.00%
2022/08/09	0	0.00	14	61.27	61.70	-14	4,930	-0.28%
2022/08/08	0	0.00	6	58.30	58.50	-6	4,971	-0.12%
2022/08/05	6	59.10	10	58.80	59.40	-4	4,972	-0.08%
2022/08/04	2	57.30	1	56.70	57.60	1	5,022	0.02%
2022/08/03	13	56.59	52	57.95	56.70	-39	5,094	-0.77%
2022/08/02	20	59.34	136	58.73	58.00	-116	5,094	-2.28%	大賣/鉅額交易
2022/08/01	30	64.97	20	65.40	64.40	10	5,074	0.20%
2022/07/27	51	64.23	50	63.06	64.20	1	5,163	0.02%
2022/07/26	41	65.53	1	67.10	64.60	40	5,189	0.77%
2022/07/25	0	0.00	1	66.50	66.50	-1	5,201	-0.02%
2022/07/22	52	66.46	2	64.40	64.50	50	5,287	0.95%
2022/07/21	0	0.00	20	65.50	65.70	-20	5,437	-0.37%
2022/07/20	100	64.85	0	0.00	64.30	100	5,612	1.78%
2022/07/19	1	65.50	3	65.77	65.40	-2	5,693	-0.04%
2022/07/15	1	64.00	2	63.50	64.80	-1	6,115	-0.02%
2022/07/14	0	0.00	2	62.10	62.50	-2	6,175	-0.03%
2022/07/13	3	61.50	0	0.00	60.30	3	6,449	0.05%
2022/07/11	2	61.85	53	62.26	62.00	-51	6,828	-0.75%
2022/07/08	9	61.86	20	62.16	61.60	-11	7,490	-0.15%
2022/07/07	18	58.94	9	58.58	60.70	9	8,395	0.11%
2022/07/06	39	55.28	0	0.00	55.30	39	8,777	0.44%
2022/07/05	12	55.21	1	54.90	55.80	11	9,221	0.12%
2022/07/04	1	53.70	0	0.00	53.70	1	9,515	0.01%
2022/07/01	2	57.60	1	55.70	54.00	1	9,539	0.01%
2022/06/30	1	59.30	0	0.00	59.10	1	9,538	0.01%
2022/06/27	1	61.90	2	61.70	62.20	-1	9,604	-0.01%
2022/06/24	2	60.70	0	0.00	58.70	2	9,838	0.02%
2022/06/22	0	0.00	1	60.70	60.00	-1	9,979	-0.01%
2022/06/21	1	64.00	0	0.00	63.80	1	9,996	0.01%
2022/06/16	0	0.00	3	66.40	64.50	-3	9,867	-0.03%
2022/06/15	2	67.30	2	66.15	65.90	0	9,815	0.00%
2022/06/10	3	70.13	10	68.94	68.60	-7	9,675	-0.07%
2022/06/09	2	67.05	9	67.11	67.50	-7	9,317	-0.08%
2022/06/08	8	66.80	11	67.89	66.90	-3	9,253	-0.03%
2022/06/07	15	66.09	11	65.95	66.60	4	9,139	0.04%
2022/06/06	11	64.32	6	63.40	65.00	5	9,048	0.06%
2022/06/02	2	64.35	7	63.97	63.90	-5	9,019	-0.06%
2022/06/01	9	66.53	6	66.82	65.80	3	8,956	0.03%
2022/05/31	2	66.35	4	66.28	66.00	-2	8,845	-0.02%
2022/05/30	17	67.32	14	66.90	67.10	3	8,775	0.03%
2022/05/27	16	65.23	30	65.25	65.60	-14	8,519	-0.16%
2022/05/26	22	62.84	17	63.86	62.40	5	8,117	0.06%
2022/05/20	2	59.85	8	59.90	59.30	-6	7,865	-0.08%
2022/05/19	0	0.00	11	59.43	59.50	-11	7,835	-0.14%
2022/05/18	24	59.61	2	59.15	59.00	22	7,786	0.28%
2022/05/17	0	0.00	12	57.17	57.80	-12	7,683	-0.16%
2022/05/16	15	56.24	25	56.11	57.00	-10	7,643	-0.13%
2022/05/13	1	53.90	22	53.85	53.70	-21	7,512	-0.28%
2022/05/12	19	54.25	4	54.78	52.70	15	7,495	0.20%
2022/05/11	21	56.01	13	55.82	55.00	8	7,419	0.11%
2022/05/10	13	55.97	8	56.19	56.50	5	7,340	0.07%
2022/05/09	20	59.45	8	57.60	57.30	12	7,300	0.16%
2022/05/06	14	61.35	9	61.53	61.60	5	7,191	0.07%
2022/05/05	3	63.73	11	63.52	63.50	-8	7,146	-0.11%
2022/05/04	3	61.73	1	62.40	62.00	2	7,084	0.03%
2022/05/03	4	61.60	2	61.70	61.70	2	7,054	0.03%
2022/04/29	7	63.46	4	63.70	62.40	3	7,021	0.04%
2022/04/28	7	63.16	2	63.60	62.70	5	6,981	0.07%
2022/04/27	22	62.78	17	63.36	62.70	5	6,875	0.07%
2022/04/26	22	66.95	22	67.15	68.00	0	6,673	0.00%
2022/04/25	3	64.97	4	65.03	63.60	-1	6,488	-0.02%
2022/04/22	14	69.24	9	68.10	67.50	5	6,385	0.08%
2022/04/21	26	71.79	13	72.45	71.50	13	6,297	0.21%
2022/04/20	3	69.47	8	69.56	69.70	-5	5,970	-0.08%
2022/04/19	17	70.59	13	71.19	69.20	4	5,891	0.07%
2022/04/18	9	68.94	13	67.62	67.40	-4	5,820	-0.07%
2022/04/15	3	73.43	4	73.98	74.00	-1	5,625	-0.02%
2022/04/14	16	74.30	21	74.70	75.50	-5	5,488	-0.09%
2022/04/13	19	73.92	15	73.93	73.60	4	4,810	0.08%
2022/04/12	20	70.01	37	71.03	73.20	-17	3,814	-0.45%
2022/04/11	22	67.73	55	67.57	66.60	-33	3,420	-0.96%
2022/04/08	0	0.00	17	66.09	66.50	-17	3,033	-0.56%
2022/04/07	2	62.30	0	0.00	60.50	2	2,749	0.07%
2022/04/06	1	64.00	1	64.00	64.00	0	2,757	0.00%
2022/04/01	14	60.84	1	60.80	62.70	13	2,840	0.46%
2022/03/31	1	62.50	1	62.20	61.80	0	3,164	0.00%
2022/03/30	19	62.59	2	62.45	62.20	17	3,560	0.48%
2022/03/29	39	63.41	7	63.26	62.30	32	3,528	0.91%
2022/03/28	7	62.11	18	61.19	63.20	-11	3,308	-0.33%
2022/03/25	2	59.05	1	59.90	59.20	1	3,167	0.03%
2022/03/24	4	59.33	6	59.28	59.70	-2	3,156	-0.06%
2022/03/18	2	55.15	0	0.00	55.20	2	3,450	0.06%
2022/03/17	0	0.00	6	54.28	54.80	-6	3,513	-0.17%
2022/03/11	1	55.00	0	0.00	54.10	1	4,009	0.02%
2022/03/10	0	0.00	1	55.10	54.80	-1	4,180	-0.02%
2022/03/09	0	0.00	3	53.20	53.50	-3	4,394	-0.07%
2022/03/08	5	54.10	3	54.83	52.20	2	5,159	0.04%
2022/03/07	0	0.00	2	54.20	53.90	-2	5,661	-0.04%
2022/03/03	3	57.13	2	57.55	56.50	1	6,041	0.02%
2022/03/01	1	56.40	2	56.10	56.10	-1	6,711	-0.01%
2022/02/23	2	58.15	1	57.80	57.80	1	8,417	0.01%
2022/02/22	13	58.45	11	58.96	57.80	2	8,484	0.02%
2022/02/21	1	57.00	1	55.20	56.80	0	8,570	0.00%
2022/02/18	0	0.00	2	55.10	55.40	-2	8,788	-0.02%
2022/02/17	1	55.60	1	56.20	55.30	0	9,146	0.00%
2022/02/16	2	55.10	0	0.00	55.10	2	9,220	0.02%
2022/02/15	2	54.60	2	55.10	54.10	0	9,226	0.00%
2022/02/09	1	57.50	5	58.06	57.90	-4	9,275	-0.04%
2022/01/26	2	54.00	0	0.00	53.60	2	9,346	0.02%
2022/01/25	1	55.00	1	54.80	53.20	0	9,462	0.00%
2022/01/24	1	53.50	0	0.00	55.90	1	9,534	0.01%
2022/01/21	1	55.00	0	0.00	54.40	1	9,649	0.01%
2022/01/20	1	56.30	0	0.00	57.00	1	9,886	0.01%
2022/01/19	1	57.30	0	0.00	57.30	1	9,961	0.01%
2022/01/18	1	58.10	1	59.10	58.10	0	9,997	0.00%
2022/01/17	0	0.00	2	57.30	57.80	-2	10,002	-0.02%
2022/01/14	0	0.00	1	55.90	56.00	-1	9,985	-0.01%
2022/01/13	2	59.50	1	58.90	59.30	1	9,945	0.01%
2022/01/12	4	61.45	1	60.40	60.10	3	9,908	0.03%
2022/01/11	8	63.93	4	63.25	62.10	4	9,860	0.04%
2022/01/10	1	60.60	6	60.20	61.30	-5	9,615	-0.05%
2022/01/07	6	58.85	1	58.20	58.20	5	9,535	0.05%
2022/01/06	2	60.20	2	61.00	60.80	0	9,486	0.00%
2022/01/05	1	60.60	0	0.00	60.70	1	9,463	0.01%
2022/01/04	7	61.39	2	63.40	61.10	5	9,427	0.05%
2022/01/03	1	61.90	1	61.20	61.00	0	9,315	0.00%
2021/12/30	1	63.20	1	63.70	63.10	0	9,230	0.00%
2021/12/29	5	64.20	6	63.57	63.80	-1	9,202	-0.01%
2021/12/28	8	66.05	9	64.50	64.30	-1	9,157	-0.01%
2021/12/27	28	68.62	21	67.60	65.30	7	9,033	0.08%
2021/12/24	12	68.73	13	70.25	70.90	-1	8,684	-0.01%
2021/12/23	1	65.00	1	63.90	64.50	0	8,269	0.00%
2021/12/22	3	63.70	2	64.00	63.50	1	8,247	0.01%
2021/12/21	1	62.40	1	63.30	63.00	0	8,198	0.00%
2021/12/20	2	63.25	1	63.20	63.00	1	8,163	0.01%
2021/12/17	0	0.00	2	64.15	63.10	-2	8,136	-0.02%
2021/12/16	8	66.03	2	65.55	65.30	6	8,079	0.07%
2021/12/15	7	67.90	12	68.33	65.70	-5	8,003	-0.06%
2021/12/14	3	64.70	2	63.85	63.30	1	7,806	0.01%
2021/12/13	6	65.90	1	66.60	65.60	5	7,737	0.06%
2021/12/10	1	68.10	3	67.83	67.50	-2	7,674	-0.03%
2021/12/09	1	66.90	0	0.00	66.90	1	7,595	0.01%
2021/12/08	2	69.70	5	68.78	67.50	-3	7,499	-0.04%
2021/12/07	7	70.59	22	70.65	69.00	-15	7,420	-0.20%
2021/12/06	5	70.34	2	71.35	72.20	3	7,241	0.04%
2021/12/03	22	68.93	1	69.40	69.70	21	7,093	0.30%
2021/12/02	29	71.18	32	70.45	69.40	-3	6,885	-0.04%
2021/12/01	7	66.24	18	67.84	68.70	-11	6,133	-0.18%
2021/11/30	8	62.30	5	62.24	62.50	3	5,616	0.05%
2021/11/29	3	61.13	2	59.85	61.00	1	5,450	0.02%
2021/11/26	21	67.80	26	66.73	64.50	-5	5,219	-0.10%
2021/11/25	56	63.44	82	62.93	63.50	-26	4,685	-0.55%
2021/11/24	65	63.92	66	64.89	64.40	-1	4,526	-0.02%
2021/11/23	68	63.52	25	63.62	63.60	43	4,102	1.05%
2021/11/22	4	58.88	12	58.98	60.90	-8	3,228	-0.25%
2021/11/19	0	0.00	2	54.60	55.40	-2	2,843	-0.07%
2021/11/18	8	56.06	14	56.10	54.60	-6	2,760	-0.22%
2021/11/17	4	54.70	12	55.23	54.60	-8	2,557	-0.31%
2021/11/16	27	53.80	24	53.82	53.30	3	2,341	0.13%
2021/11/15	0	0.00	1	50.90	50.90	-1	2,004	-0.05%
2021/11/08	0	0.00	0	46.05	46.10	0	2,002	0.00%
2021/11/05	0	0.00	1	47.35	46.65	-1	2,043	-0.05%
2021/11/03	2	47.40	0	0.00	47.30	2	2,143	0.09%
2021/11/02	5	50.03	2	51.05	49.00	3	2,193	0.14%
2021/11/01	5	50.14	5	50.00	51.50	0	2,116	0.00%
2021/10/29	2	49.35	33	48.33	49.95	-31	2,034	-1.52%
2021/10/28	10	48.13	4	48.29	48.50	6	1,901	0.32%
2021/10/27	0	0.00	13	46.08	47.05	-13	1,658	-0.78%
2021/10/19	2	40.75	0	0.00	40.80	2	1,998	0.10%
2021/10/14	1	37.90	1	37.90	37.90	0	2,392	0.00%
2021/10/13	0	0.00	6	37.80	37.95	-6	2,460	-0.24%
2021/10/04	10	37.73	8	36.30	36.20	2	3,454	0.06%
2021/09/28	4	41.30	1	41.20	41.05	3	4,146	0.07%
2021/09/24	1	42.55	0	0.00	42.40	1	4,507	0.02%
2021/09/22	0	0.00	3	42.00	41.55	-3	5,392	-0.06%
2021/09/14	5	42.80	0	0.00	42.70	5	5,808	0.09%
2021/09/13	3	43.72	3	43.60	43.60	0	5,814	0.00%
2021/09/10	1	44.65	12	44.08	44.10	-11	5,819	-0.19%
2021/09/09	8	41.81	5	42.30	42.30	3	5,797	0.05%
2021/09/06	10	43.81	3	41.60	41.60	7	5,814	0.12%
2021/08/26	1	45.10	5	46.30	45.60	-4	5,970	-0.07%
2021/08/25	0	0.00	4	44.75	45.15	-4	6,121	-0.07%
2021/08/24	6	44.55	5	45.50	44.25	1	6,162	0.02%
2021/08/23	10	45.46	12	44.95	45.70	-2	6,180	-0.03%
2021/08/20	3	43.38	4	43.19	43.70	-1	6,178	-0.02%
2021/08/19	6	42.59	17	42.78	42.00	-11	6,184	-0.18%
2021/08/18	17	42.81	7	43.77	44.40	10	6,187	0.16%
2021/08/17	2	42.08	1	44.60	41.95	1	6,245	0.02%
2021/08/16	3	45.27	3	43.58	43.40	0	6,256	0.00%
2021/08/13	8	47.14	1	47.10	46.50	7	6,219	0.11%
2021/08/12	2	47.93	0	0.00	48.45	2	6,226	0.03%
2021/08/11	23	48.25	5	48.63	47.95	18	6,256	0.29%
2021/08/10	7	51.37	1	51.70	50.70	6	6,224	0.10%
2021/08/09	28	52.64	4	52.45	50.80	24	6,225	0.39%
2021/08/06	5	51.86	10	52.49	52.40	-5	6,176	-0.08%
2021/08/05	3	51.23	24	51.53	50.70	-21	6,140	-0.34%
2021/08/04	1	49.85	0	0.00	49.55	1	6,171	0.02%
2021/08/03	10	50.10	0	0.00	49.90	10	6,229	0.16%
2021/08/02	1	49.20	1	49.70	49.45	0	6,268	0.00%
2021/07/30	7	51.29	1	51.10	50.10	6	6,300	0.10%
2021/07/29	2	51.65	3	51.47	51.90	-1	6,386	-0.02%
2021/07/28	2	50.60	4	48.10	49.90	-2	6,426	-0.03%
2021/07/27	9	53.44	5	52.92	51.70	4	6,456	0.06%
2021/07/26	9	55.18	13	54.85	54.50	-4	6,436	-0.06%
2021/07/23	13	53.36	2	53.75	53.40	11	6,387	0.17%
2021/07/22	6	52.63	8	52.68	53.20	-2	6,320	-0.03%
2021/07/21	4	50.43	0	0.00	50.00	4	6,182	0.06%
2021/07/20	2	49.85	0	0.00	49.10	2	6,134	0.03%
2021/07/19	1	52.50	1	52.90	52.80	0	6,092	0.00%
2021/07/16	3	53.23	4	52.75	52.50	-1	6,108	-0.02%
2021/07/15	3	52.70	2	52.50	53.10	1	6,083	0.02%
2021/07/14	24	54.94	22	53.99	53.60	2	6,087	0.03%
2021/07/13	5	56.44	14	60.17	53.50	-9	5,965	-0.15%
2021/07/12	3	55.20	2	54.50	55.20	1	5,552	0.02%
2021/07/09	1	53.00	0	0.00	52.00	1	5,479	0.02%
2021/07/08	5	53.46	6	53.77	53.10	-1	5,582	-0.02%
2021/07/07	3	54.30	2	52.00	52.50	1	5,680	0.02%
2021/07/06	7	53.97	5	53.50	53.90	2	5,744	0.03%
2021/07/05	9	56.67	9	57.34	55.60	0	6,053	0.00%
2021/07/02	5	53.68	7	53.30	53.70	-2	5,760	-0.03%
2021/07/01	4	52.00	4	52.83	51.80	0	5,710	0.00%
2021/06/30	23	54.25	21	55.01	51.70	2	5,613	0.04%
2021/06/29	9	50.66	17	52.18	53.00	-8	5,216	-0.15%
2021/06/28	0	0.00	5	47.75	48.20	-5	4,931	-0.10%
2021/06/25	6	45.82	4	45.21	45.20	2	4,869	0.04%
2021/06/24	1	42.60	2	42.55	42.65	-1	4,807	-0.02%
2021/06/23	1	43.00	1	40.95	43.35	0	4,998	0.00%
2021/06/22	2	41.20	2	41.85	40.55	0	5,121	0.00%
2021/06/21	1	40.20	0	0.00	40.25	1	5,428	0.02%
2021/06/18	2	42.88	0	0.00	42.25	2	5,655	0.04%
2021/06/16	3	41.93	0	0.00	41.80	3	6,504	0.05%
2021/06/09	2	42.63	1	43.15	42.30	1	7,583	0.01%
2021/06/08	1	43.50	1	44.50	42.60	0	7,884	0.00%
2021/06/07	0	0.00	2	42.38	42.30	-2	7,944	-0.03%
2021/06/04	1	45.10	1	43.15	43.30	0	8,120	0.00%
2021/06/03	2	45.75	4	45.95	45.40	-2	8,179	-0.02%
2021/06/02	4	45.78	5	45.89	46.00	-1	8,309	-0.01%
2021/05/28	3	40.60	1	40.25	40.55	2	9,482	0.02%
2021/05/27	3	39.77	0	0.00	39.70	3	9,565	0.03%
2021/05/26	1	41.25	0	0.00	40.30	1	9,776	0.01%
2021/05/24	1	39.00	0	0.00	40.35	1	9,804	0.01%
2021/05/21	0	0.00	1	38.00	37.70	-1	9,889	-0.01%
2021/05/20	2	37.38	1	37.55	36.80	1	10,309	0.01%
2021/05/19	1	38.40	0	0.00	38.80	1	10,537	0.01%
2021/05/18	0	0.00	2	36.00	36.95	-2	10,627	-0.02%
2021/05/17	1	34.00	2	33.60	33.60	-1	10,660	-0.01%
2021/05/14	2	39.73	1	37.30	37.30	1	10,695	0.01%
2021/05/13	0	0.00	0	37.70	39.25	0	11,093	0.00%
2021/05/12	1	40.00	1	38.40	37.65	0	11,148	0.00%
2021/05/11	3	41.97	3	40.78	40.05	0	11,112	0.00%
2021/05/10	6	44.63	0	0.00	44.05	6	11,098	0.05%
2021/05/07	6	44.60	12	45.98	47.05	-6	11,149	-0.05%
2021/05/06	6	45.48	1	45.20	44.75	5	11,378	0.04%
2021/05/05	0	0.00	4	46.90	46.30	-4	11,324	-0.04%
2021/05/04	3	42.00	2	42.45	42.85	1	11,257	0.01%
2021/05/03	0	0.00	6	47.08	45.90	-6	11,200	-0.05%
2021/04/29	4	47.40	0	0.00	46.50	4	11,190	0.04%
2021/04/28	5	50.40	2	50.10	49.05	3	11,251	0.03%
2021/04/27	1	51.10	1	50.00	49.60	0	11,282	0.00%
2021/04/26	4	51.68	3	51.20	50.90	1	11,428	0.01%
2021/04/23	3	48.62	2	51.50	51.80	1	11,440	0.01%
2021/04/22	11	48.86	15	50.03	48.35	-4	11,440	-0.03%
2021/04/21	2	52.50	2	52.90	52.00	0	11,443	0.00%
2021/04/20	5	53.78	0.1	53.20	52.70	4.9	11,510	0.04%
2021/04/19	4	52.25	1	52.80	52.80	3	11,599	0.03%
2021/04/16	0	0.00	36	54.00	53.30	-36	12,033	-0.30%
2021/04/15	0	0.00	4	55.18	53.90	-4	12,196	-0.03%
2021/04/14	21	52.37	19	53.07	54.30	2	12,283	0.02%
2021/04/13	6	58.42	3	58.50	54.00	3	12,165	0.02%
2021/04/12	4.1	56.40	6	57.87	57.80	-1.9	12,098	-0.02%
2021/04/09	19	56.79	21	57.18	55.00	-2	11,967	-0.02%
2021/04/08	9	51.60	10	52.46	53.60	-1	11,780	-0.01%
2021/04/07	5	47.55	6	47.59	48.75	-1	11,697	-0.01%
2021/04/06	1	47.35	3	47.43	47.00	-2	11,563	-0.02%
2021/04/01	5	46.81	5	46.92	46.65	0	11,490	0.00%
2021/03/31	3	46.13	0	0.00	45.65	3	11,387	0.03%
2021/03/30	6	46.75	0	0.00	46.30	6	11,287	0.05%
2021/03/29	5	46.88	1	46.40	46.30	4	11,174	0.04%
2021/03/26	5	47.92	3	47.87	47.10	2	11,115	0.02%
2021/03/25	5	45.98	5	46.58	47.05	0	10,893	0.00%
2021/03/24	7	47.01	10	46.58	45.75	-3	10,731	-0.03%
2021/03/23	5	45.75	10	44.83	44.65	-5	10,402	-0.05%
2021/03/22	19	46.91	15	47.41	47.30	4	10,138	0.04%
2021/03/19	14	41.50	16	42.06	44.00	-2	9,616	-0.02%
2021/03/18	67	39.85	64	40.46	40.00	3	9,244	0.03%
2021/03/17	9	39.03	12	39.85	40.00	-3	8,766	-0.03%
2021/03/16	19	36.01	3	35.97	36.40	16	8,468	0.19%
2021/03/15	23	35.85	9	35.71	36.00	14	8,353	0.17%
2021/03/12	9	33.84	9	34.13	34.60	0	8,105	0.00%
2021/03/11	2	31.88	1	32.20	32.20	1	7,787	0.01%
2021/03/10	4	31.68	3	31.82	32.00	1	7,704	0.01%
2021/03/09	1	29.75	1	29.90	30.75	0	7,531	0.00%
2021/03/08	4	30.56	1	30.60	29.85	3	7,595	0.04%
2021/03/05	8	32.08	8	31.97	30.30	0	7,445	0.00%
2021/03/04	8	30.50	6	31.33	32.65	2	6,603	0.03%
2021/03/03	0	0.00	1	29.95	29.70	-1	6,167	-0.02%
2021/03/02	3	29.65	9	28.75	29.00	-6	6,055	-0.10%
2021/02/26	7	28.94	4	28.70	29.10	3	5,976	0.05%
2021/02/25	3	27.60	0	0.00	27.70	3	5,739	0.05%
2021/02/24	1	29.10	2	29.25	28.00	-1	5,692	-0.02%
2021/02/23	3	28.45	5	28.48	28.60	-2	5,610	-0.04%
2021/02/22	82	30.67	84	30.08	29.90	-2	5,484	-0.04%
2021/02/19	24	27.46	34	27.71	28.50	-10	5,051	-0.20%
2021/02/18	16	25.04	3	24.80	25.95	13	4,792	0.27%
2021/02/17	3	24.38	2	24.55	24.70	1	4,662	0.02%
2021/02/05	4	24.44	2	24.08	23.80	2	4,594	0.04%
2021/02/04	8	24.63	9	24.85	24.70	-1	4,499	-0.02%
2021/02/03	2	24.00	1	24.60	24.60	1	4,052	0.02%
2021/02/02	0	0.00	2	21.18	22.40	-2	3,927	-0.05%
2021/02/01	1	21.00	2	21.78	21.20	-1	3,880	-0.03%
2021/01/29	0	0.00	14	23.54	23.00	-14	3,824	-0.37%
2021/01/28	21	24.02	12	24.68	24.15	9	3,743	0.24%
2021/01/27	11	23.27	0	0.00	23.75	11	3,454	0.32%
2021/01/25	0	0.00	1	22.70	22.85	-1	3,347	-0.03%
2021/01/22	1	23.55	2	23.28	23.45	-1	3,311	-0.03%
2021/01/21	2	23.65	1	24.10	23.80	1	3,261	0.03%
2021/01/19	3	24.75	2	24.10	24.30	1	3,019	0.03%
2021/01/18	1	23.00	0	0.00	23.00	1	2,828	0.04%
2021/01/14	0	0.00	5	23.30	23.15	-5	2,767	-0.18%
2021/01/12	0	0.00	29	24.06	23.75	-29	2,586	-1.12%
2021/01/11	21	25.29	15	25.43	25.90	6	2,403	0.25%
2021/01/08	15	23.09	7	23.80	23.80	8	1,892	0.42%
2021/01/07	4	21.31	27	21.26	21.65	-23	1,690	-1.36%
2021/01/06	0	0.00	13	20.02	19.70	-13	1,515	-0.86%
2021/01/05	15	20.65	22	21.43	20.25	-7	1,476	-0.47%
2021/01/04	20	20.05	21	19.80	20.10	-1	1,344	-0.07%
2020/12/31	3	20.47	15	20.28	20.15	-12	1,318	-0.91%
2020/12/30	0	0.00	10	19.60	19.55	-10	1,064	-0.94%
2020/12/28	1	19.05	2	19.20	19.15	-1	1,015	-0.10%
2020/12/22	1	18.75	1	19.25	18.70	0	1,008	0.00%
2020/12/08	20	19.23	10	19.30	19.20	10	1,091	0.92%
2020/12/03	11	19.59	0	0.00	19.60	11	1,091	1.01%
2020/12/02	1	20.40	3	20.15	20.05	-2	1,096	-0.18%
2020/11/27	1	19.25	0	0.00	19.15	1	1,108	0.09%
2020/11/26	3	19.50	2	19.45	19.50	1	1,145	0.09%
2020/11/09	2	18.38	0	0.00	18.35	2	2,210	0.09%
2020/11/06	0	0.00	1	18.35	18.25	-1	2,267	-0.04%
2020/11/02	1	17.60	0	0.00	17.50	1	2,420	0.04%
2020/10/26	2	19.15	1	19.35	19.00	1	2,525	0.04%
2020/10/23	21	19.90	2	19.93	19.75	19	2,516	0.75%
2020/10/22	0	0.00	2	19.30	19.30	-2	2,465	-0.08%
2020/10/13	0	0.00	1	18.10	18.15	-1	2,946	-0.03%
2020/09/18	6	20.08	4	20.48	19.70	2	3,495	0.06%
2020/09/17	3	20.30	1	20.20	20.30	2	3,408	0.06%
2020/09/08	2	19.60	0	0.00	19.25	2	3,446	0.06%
2020/09/04	5	20.60	1	20.70	20.60	4	3,416	0.12%
2020/09/03	1	20.85	2	21.13	21.25	-1	3,396	-0.03%
2020/09/02	3	21.32	2	21.40	21.00	1	3,374	0.03%
2020/08/31	1	20.05	1	20.05	20.45	0	3,376	0.00%
2020/08/27	2	19.13	2	19.05	19.05	0	3,209	0.00%
2020/08/26	10	19.50	13	19.35	19.50	-3	3,200	-0.09%
2020/08/24	1	19.40	11	19.28	18.85	-10	3,133	-0.32%
2020/08/21	1	19.10	0	0.00	18.90	1	3,077	0.03%
2020/08/20	12	18.88	0	0.00	18.65	12	3,028	0.40%
2020/08/19	21	21.55	29	20.69	20.70	-8	2,986	-0.27%
2020/08/18	2	20.23	66	20.99	21.15	-64	2,624	-2.44%
2020/08/11	10	19.10	0	0.00	18.40	10	2,284	0.44%
2020/08/10	0	0.00	1	18.05	18.55	-1	2,181	-0.05%
2020/08/05	7	18.56	0	0.00	18.60	7	2,165	0.32%
2020/08/03	0	0.00	1	17.35	17.35	-1	2,082	-0.05%
2020/07/27	3	17.55	0	0.00	17.40	3	2,321	0.13%
2020/07/21	12	19.31	3	19.52	19.30	9	2,253	0.40%
2020/07/20	2	17.23	0	0.00	18.70	2	1,918	0.10%
2020/07/14	0	0.00	3	19.13	18.05	-3	1,850	-0.16%
2020/07/13	3	18.53	0	0.00	18.35	3	1,729	0.17%
2020/07/09	1	18.75	0	0.00	18.00	1	1,714	0.06%
2020/07/08	1	19.15	6	18.73	19.10	-5	1,666	-0.30%
2020/07/02	0	0.00	20	17.55	17.50	-20	1,438	-1.39%
2020/07/01	0	0.00	17	17.49	17.35	-17	1,428	-1.19%
2020/06/30	2	17.05	0	0.00	17.00	2	1,418	0.14%
2020/06/17	5	17.20	0	0.00	17.25	5	1,432	0.35%
2020/06/16	5	17.60	0	0.00	17.60	5	1,434	0.35%
2020/06/12	0	0.00	1	16.60	16.65	-1	1,355	-0.07%
2020/06/09	26	17.70	3	18.03	17.65	23	1,367	1.68%
2020/06/08	7	18.22	0	0.00	17.95	7	1,367	0.51%
2020/06/05	10	18.80	8	19.00	18.20	2	1,342	0.15%
2020/06/02	0	0.00	2	17.50	17.40	-2	1,220	-0.16%
2020/06/01	3	17.70	5	17.53	17.35	-2	1,209	-0.17%
2020/05/29	3	17.10	1	17.40	17.40	2	1,188	0.17%
2020/05/26	0	0.00	3	17.43	17.90	-3	1,272	-0.24%
2020/05/25	8	17.12	0	0.00	17.40	8	1,259	0.64%
2020/05/21	1	17.80	2	17.63	17.70	-1	1,289	-0.08%
2020/05/19	0	0.00	20	17.21	17.25	-20	1,404	-1.42%
2020/05/15	2	17.40	0	0.00	17.30	2	1,520	0.13%
2020/05/14	0	0.00	3	17.13	17.05	-3	1,524	-0.20%
2020/05/13	4	17.75	4	17.81	17.90	0	1,529	0.00%
2020/05/12	3	17.80	0	0.00	17.80	3	1,566	0.19%
2020/05/06	0	0.00	13	17.60	17.60	-13	1,875	-0.69%
2020/05/05	8	17.95	2	18.65	18.05	6	1,949	0.31%
2020/05/04	21	18.25	12	17.67	18.40	9	2,071	0.43%
2020/04/30	23	17.95	21	17.74	18.20	2	2,029	0.10%
2020/04/29	1	16.35	1	16.55	16.55	0	1,954	0.00%
2020/04/28	0	0.00	8	15.24	15.05	-8	1,931	-0.41%
2020/04/17	11	14.83	3	14.90	14.50	8	1,950	0.41%
2020/04/15	6	14.33	4	14.63	14.85	2	1,942	0.10%
2020/04/08	1	13.35	1	13.40	13.45	0	2,145	0.00%
2020/03/20	0	11.85	0	0.00	11.50	0	2,232	0.00%
2020/03/13	5	13.05	0	0.00	13.80	5	2,156	0.23%
2020/03/12	5	14.10	2	15.15	14.40	3	2,128	0.14%
2020/03/11	1	15.90	0	0.00	15.55	1	2,101	0.05%
2020/03/09	0	0.00	3	17.40	16.65	-3	2,058	-0.15%
2020/03/05	0	0.00	2	18.00	17.80	-2	2,032	-0.10%
2020/03/03	1	18.00	0	0.00	17.90	1	2,015	0.05%
2020/02/27	1	18.05	0	0.00	17.35	1	1,960	0.05%
2020/02/26	0	0.00	1	18.95	18.80	-1	1,906	-0.05%
2020/02/21	5	19.75	28	19.36	19.55	-23	1,839	-1.25%
2020/02/20	6	19.85	1	20.20	19.70	5	1,812	0.28%
2020/02/19	25	19.55	2	19.38	19.45	23	1,702	1.35%
2020/02/18	2	18.65	2	18.88	18.70	0	1,619	0.00%
2020/02/13	23	19.24	3	19.20	19.00	20	1,531	1.31%
2020/02/12	1	19.75	0	0.00	19.70	1	1,487	0.07%
2020/02/11	1	19.85	6	19.41	19.85	-5	1,418	-0.35%
2020/02/10	10	19.47	4	19.30	18.80	6	1,343	0.45%
2020/02/07	1	18.80	2	18.68	18.50	-1	1,185	-0.08%
2020/02/06	46	19.08	30	19.12	19.10	16	1,151	1.39%
2020/02/05	16	19.21	5	18.40	19.35	11	1,052	1.05%
2020/02/04	0	0.00	3	17.83	17.60	-3	886	-0.34%
2020/02/03	3	16.62	8	16.41	16.85	-5	843	-0.59%
2020/01/31	0	0.00	10	15.60	16.30	-10	833	-1.20%
2020/01/16	10	17.40	2	17.80	17.35	8	784	1.02%
2020/01/15	8	17.70	1	17.60	17.65	7	777	0.90%
2020/01/14	5	17.90	12	17.78	17.65	-7	774	-0.90%
2020/01/09	10	17.40	2	17.75	17.25	8	725	1.10%
2020/01/08	2	17.60	0	0.00	17.50	2	703	0.28%
2020/01/07	10	17.25	10	17.45	17.30	0	679	0.00%
2020/01/06	10	18.18	9	18.21	18.00	1	644	0.16%
2020/01/03	22	17.65	21	17.84	18.15	1	563	0.18%
2020/01/02	1	17.70	0	0.00	17.75	1	496	0.20%
2019/12/31	0	0.00	1	16.90	16.80	-1	406	-0.25%
2019/12/26	1	16.70	0	0.00	16.80	1	332	0.30%
2019/12/25	2	16.83	0	0.00	16.80	2	303	0.66%
2019/12/18	0	0.00	1	15.55	15.55	-1	262	-0.38%
2019/12/17	0	0.00	1	15.55	15.50	-1	271	-0.37%
2019/12/09	0	0.00	3	15.65	15.65	-3	387	-0.77%
2019/12/06	0	0.00	7	15.60	15.60	-7	386	-1.81%
2019/10/31	0	0.00	1	15.95	15.70	-1	364	-0.27%
2019/10/22	1	15.55	0	0.00	15.65	1	384	0.26%
2019/10/18	1	15.55	0	0.00	15.45	1	379	0.26%
2019/10/15	2	15.50	0	0.00	15.65	2	377	0.53%
2019/10/14	2	15.50	0	0.00	15.50	2	376	0.53%
2019/09/24	0	0.00	1	16.60	16.60	-1	373	-0.27%
2019/09/09	1	15.80	0	0.00	15.60	1	229	0.44%
2019/08/19	3	15.10	3	15.20	15.20	0	229	0.00%
2019/08/15	0	0.00	2	14.50	14.50	-2	229	-0.87%
2019/08/08	0	0.00	2	15.00	15.00	-2	231	-0.86%
2019/08/06	0	0.00	3	14.63	14.80	-3	233	-1.29%
2019/08/05	0	0.00	2	15.15	15.05	-2	234	-0.85%
2019/07/29	0	0.00	2	16.15	16.25	-2	231	-0.86%
2019/06/11	0	13.75	0	0.00	13.75	0	304	0.00%
2019/05/31	1	14.10	0	0.00	14.05	1	333	0.30%
2019/05/27	2	13.85	0	0.00	13.80	2	531	0.38%
2019/05/22	1	14.55	0	0.00	14.65	1	611	0.16%
2019/05/21	1	14.45	0	0.00	14.45	1	617	0.16%
2019/05/13	1	14.80	0	0.00	14.70	1	738	0.14%
2019/05/08	0	0.00	1	15.80	15.90	-1	735	-0.14%
2019/05/06	2	15.90	0	0.00	15.85	2	741	0.27%
2019/05/02	1	16.50	0	0.00	16.50	1	741	0.13%
2019/04/29	2	16.30	0	0.00	16.35	2	744	0.27%
2019/04/25	3	17.62	0	0.00	17.45	3	733	0.41%
2019/04/22	1	18.20	0	0.00	18.10	1	745	0.13%
2019/04/09	2	18.00	1	17.95	18.20	1	901	0.11%
2019/04/08	1	17.70	0	0.00	17.80	1	906	0.11%
2019/04/01	0	0.00	25	17.76	17.60	-25	1,020	-2.45%
2019/03/21	1	18.45	0	0.00	18.40	1	1,072	0.09%
2019/03/18	1	18.35	0	0.00	18.30	1	1,184	0.08%
2019/03/14	0	19.20	10	18.70	18.70	-10	1,208	-0.83%
2019/03/13	11	18.44	0	0.00	18.30	11	1,256	0.88%
2019/03/11	0	0.00	8	18.45	18.40	-8	1,377	-0.58%
2019/03/08	8	18.20	0	0.00	18.30	8	1,414	0.57%
2019/02/27	5	19.94	9	19.91	19.30	-4	1,452	-0.28%
2019/02/22	2	18.75	2	19.00	18.90	0	1,445	0.00%
2019/02/21	0	19.15	0	0.00	18.80	0	1,391	0.00%
2019/02/18	2	18.30	0	0.00	18.35	2	1,442	0.14%
2019/02/15	0	19.40	0	0.00	18.20	0	1,442	0.00%
2019/02/14	30	19.13	5	19.12	18.75	25	1,437	1.74%
2019/01/23	0	0.00	20	17.95	18.00	-20	1,376	-1.45%
2019/01/08	0	0.00	2	17.55	17.45	-2	1,286	-0.16%
2019/01/04	2	17.00	0	0.00	17.05	2	1,269	0.16%
2018/12/25	28	18.55	5	18.50	18.30	23	1,235	1.86%
2018/12/24	2	17.50	9	18.02	18.45	-7	1,170	-0.60%
2018/12/22	0	0.00	1	17.05	17.15	-1	1,141	-0.09%
2018/12/19	0	0.00	3	17.30	17.10	-3	1,112	-0.27%
2018/12/18	7	17.39	0	0.00	17.15	7	1,106	0.63%
2018/12/13	2	19.28	0	0.00	18.65	2	1,082	0.18%
2018/12/11	0	0.00	1	18.95	18.75	-1	1,026	-0.10%
2018/12/10	1	18.50	1	18.30	18.50	0	967	0.00%
2018/12/05	0	0.00	1	18.30	19.00	-1	879	-0.11%
2018/12/03	0	0.00	7	18.09	18.50	-7	773	-0.90%
2018/11/28	4	17.14	5	17.40	17.15	-1	716	-0.14%
2018/11/27	0	0.00	3	17.63	17.40	-3	707	-0.42%
2018/11/26	2	17.53	0	0.00	17.40	2	694	0.29%
2018/11/23	13	17.36	9	17.38	17.35	4	665	0.60%
2018/11/21	6	16.99	0	0.00	16.90	6	567	1.06%
2018/11/15	0	0.00	1	15.15	15.40	-1	428	-0.23%
2018/11/09	3	14.68	0	0.00	14.55	3	407	0.74%
2018/11/08	1	15.15	0	0.00	14.70	1	408	0.24%
2018/11/06	0	0.00	3	14.85	14.10	-3	443	-0.68%
2018/11/05	0	0.00	1	14.80	14.70	-1	451	-0.22%
2018/10/29	4	13.48	0	0.00	13.45	4	457	0.88%
2018/10/25	0	0.00	24	13.93	13.95	-24	464	-5.17%
2018/10/24	0	0.00	4	15.13	15.15	-4	462	-0.86%
2018/10/23	2	15.60	0	0.00	15.50	2	477	0.42%
2018/10/22	9	15.47	8	16.15	16.10	1	475	0.21%
2018/10/18	2	15.60	0	0.00	15.50	2	515	0.39%
2018/10/17	0	0.00	1	15.80	15.55	-1	527	-0.19%
2018/10/16	0	0.00	2	15.55	15.45	-2	538	-0.37%
2018/10/12	0	0.00	1	15.10	15.00	-1	553	-0.18%
2018/10/11	1	14.85	0	0.00	14.85	1	562	0.18%
2018/10/09	12	16.98	0	0.00	16.45	12	560	2.14%
2018/10/08	3	16.53	0	0.00	16.35	3	604	0.50%
2018/10/03	1	18.85	0	0.00	19.00	1	823	0.12%
2018/09/28	2	19.05	0	0.00	18.95	2	860	0.23%
2018/09/27	2	19.15	0	0.00	18.85	2	874	0.23%
2018/09/26	4	19.03	0	0.00	19.00	4	887	0.45%
2018/09/19	0	0.00	5	18.95	18.95	-5	1,031	-0.48%
2018/09/13	2	19.40	0	0.00	19.15	2	1,125	0.18%
2018/09/05	0	0.00	2	20.40	20.45	-2	1,494	-0.13%
2018/09/03	0	0.00	6	20.45	20.40	-6	2,131	-0.28%
2018/08/31	0	0.00	7	20.68	20.85	-7	2,254	-0.31%
2018/08/30	0	0.00	1	20.85	20.80	-1	2,364	-0.04%
2018/08/28	2	20.75	0	0.00	20.65	2	2,399	0.08%
2018/08/27	0	0.00	1	20.55	20.75	-1	2,412	-0.04%
2018/08/23	2	20.35	0	0.00	20.35	2	2,436	0.08%
2018/08/22	3	20.18	0	0.00	20.35	3	2,442	0.12%
2018/08/14	5	20.05	5	19.95	20.55	0	2,599	0.00%
2018/08/10	10	21.83	0	0.00	21.65	10	2,564	0.39%
2018/08/09	1	22.25	1	22.25	22.20	0	2,556	0.00%
2018/08/06	1	22.60	0	0.00	22.70	1	2,598	0.04%
2018/08/03	4	23.01	2	23.43	22.85	2	2,611	0.08%
2018/08/02	0	0.00	1	22.90	22.90	-1	2,647	-0.04%
2018/08/01	0	0.00	3	22.92	22.95	-3	2,643	-0.11%
2018/07/30	13	22.34	0	0.00	22.35	13	2,678	0.49%
2018/07/27	1	23.10	0	0.00	23.10	1	2,663	0.04%
2018/07/25	5	22.85	1	23.55	23.30	4	2,644	0.15%
2018/07/24	3	22.78	0	0.00	22.80	3	2,612	0.11%
2018/07/23	1	22.60	0	0.00	22.80	1	2,611	0.04%
2018/07/20	2	23.10	0	0.00	22.95	2	2,622	0.08%
2018/07/18	2	23.50	0	0.00	23.50	2	2,671	0.07%
2018/07/17	2	24.15	0	0.00	23.85	2	2,673	0.07%
2018/07/16	13	24.68	5	24.75	24.40	8	2,658	0.30%
2018/07/13	9	24.93	15	24.69	25.40	-6	2,611	-0.23%
2018/07/12	6	23.63	0	0.00	23.95	6	2,461	0.24%
2018/07/10	0	0.00	26	23.00	23.20	-26	2,413	-1.08%
2018/07/06	0	0.00	15	23.32	22.80	-15	2,416	-0.62%
2018/07/05	0	0.00	34	23.48	23.15	-34	2,400	-1.42%
2018/07/04	1	24.10	0	0.00	24.15	1	2,398	0.04%
2018/07/03	4	26.26	19	26.03	24.50	-15	2,392	-0.63%
2018/07/02	0	0.00	19	25.42	24.70	-19	2,327	-0.82%
2018/06/29	0	0.00	1	24.50	24.25	-1	2,296	-0.04%
2018/06/28	2	24.15	0	0.00	24.15	2	2,342	0.09%
2018/06/27	3	24.80	0	0.00	24.80	3	2,361	0.13%
2018/06/26	11	24.20	1	23.45	24.80	10	2,336	0.43%
2018/06/21	0	0.00	3	25.30	24.90	-3	2,327	-0.13%
2018/06/20	10	24.58	0	0.00	24.50	10	2,319	0.43%
2018/06/19	34	26.09	10	26.15	25.30	24	2,297	1.04%
2018/06/15	6	27.48	0	0.00	27.00	6	2,283	0.26%
2018/06/14	1	28.45	1	27.85	27.20	0	2,265	0.00%
2018/06/13	20	28.00	10	29.16	27.85	10	2,215	0.45%
2018/06/12	4	28.50	97	29.05	29.50	-93	2,090	-4.45%
2018/06/11	12	27.95	20	27.84	27.50	-8	1,835	-0.44%
2018/06/08	0	0.00	12	27.04	27.35	-12	1,631	-0.74%
2018/06/07	2	24.35	140	24.41	24.90	-138	1,526	-9.04%	大賣/鉅額交易
2018/06/06	0	0.00	15	23.65	23.55	-15	1,485	-1.01%
2018/06/05	1	23.35	36	23.38	23.35	-35	1,704	-2.05%
2018/06/04	20	23.35	4	23.55	23.35	16	1,727	0.93%
2018/06/01	0	0.00	104	23.26	23.30	-104	1,734	-5.99%	大賣/鉅額交易
2018/05/31	0	0.00	11	23.44	23.50	-11	1,812	-0.61%
2018/05/30	10	22.83	10	22.95	22.90	0	1,795	0.00%
2018/05/29	1	23.10	1	23.60	23.10	0	1,795	0.00%
2018/05/28	10	23.23	14	23.48	23.45	-4	1,796	-0.22%
2018/05/25	4	23.96	21	24.32	23.65	-17	1,795	-0.95%
2018/05/24	103	23.47	25	23.17	23.45	78	1,776	4.39%	大買/
2018/05/23	6	22.21	5	22.50	22.25	1	1,757	0.06%
2018/05/22	5	22.30	0	0.00	22.25	5	1,763	0.28%
2018/05/21	3	22.50	13	22.42	22.35	-10	1,767	-0.57%
2018/05/18	3	21.75	0	0.00	21.75	3	1,772	0.17%
2018/05/17	5	21.92	0	0.00	21.90	5	1,858	0.27%
2018/05/16	2	22.05	0	0.00	22.05	2	1,887	0.11%
2018/05/15	73	22.59	0	0.00	22.05	73	1,903	3.83%
2018/05/14	3	22.35	11	22.57	22.80	-8	1,928	-0.41%
2018/05/11	36	21.98	7	22.60	22.00	29	1,911	1.52%
2018/05/10	39	22.24	12	22.45	22.30	27	1,953	1.38%
2018/05/09	41	21.63	2	21.65	21.55	39	1,924	2.03%
2018/05/08	3	21.35	5	21.72	21.30	-2	1,930	-0.10%
2018/05/07	13	21.42	36	21.31	21.60	-23	1,943	-1.18%
2018/05/04	0	0.00	7	20.53	20.30	-7	1,988	-0.35%
2018/05/03	8	20.30	0	0.00	20.30	8	2,101	0.38%
2018/05/02	0	0.00	9	20.68	20.60	-9	2,105	-0.43%
2018/04/30	0	0.00	11	20.58	20.55	-11	2,110	-0.52%
2018/04/27	10	20.30	2	20.05	20.30	8	2,114	0.38%
2018/04/26	14	20.35	0	0.00	20.30	14	2,109	0.66%
2018/04/25	0	0.00	20	20.65	20.60	-20	2,089	-0.96%
2018/04/24	31	20.20	4	20.55	20.20	27	2,084	1.30%
2018/04/23	27	22.37	0	0.00	22.35	27	2,038	1.32%
2018/04/20	3	23.30	29	23.49	23.45	-26	2,033	-1.28%
2018/04/19	7	23.35	31	23.40	23.40	-24	2,034	-1.18%
2018/04/18	25	23.45	12	23.78	23.30	13	2,036	0.64%
2018/04/17	4	23.23	14	23.67	23.75	-10	2,032	-0.49%
2018/04/16	4	23.33	6	23.52	23.30	-2	2,031	-0.10%
2018/04/13	4	23.35	3	23.50	23.35	1	2,067	0.05%
2018/04/12	26	23.29	3	23.50	23.20	23	2,081	1.11%
2018/04/11	6	23.57	1	23.80	23.50	5	2,090	0.24%
2018/04/10	6	23.65	3	23.25	23.60	3	2,099	0.14%
2018/04/09	7	22.97	2	23.20	23.30	5	2,103	0.24%
2018/04/03	17	23.28	0	0.00	23.10	17	2,107	0.81%
2018/04/02	12	24.12	1	23.95	23.80	11	2,099	0.52%
2018/03/31	151	24.50	4	24.80	24.30	147	2,112	6.96%	大買/鉅額交易
2018/03/28	1	23.75	0	0.00	23.70	1	2,051	0.05%
2018/03/27	7	24.16	0	0.00	24.40	7	2,053	0.34%
2018/03/23	1	23.00	1	23.15	23.10	0	2,039	0.00%
2018/03/22	0	23.60	0	0.00	23.70	0	2,039	0.00%
2018/03/21	2	24.50	2	24.60	24.45	0	2,034	0.00%
2018/03/19	0	0.00	8	24.39	24.20	-8	2,029	-0.39%
2018/03/16	4	24.79	6	24.90	24.55	-2	2,030	-0.10%
2018/03/15	0	0.00	9	25.18	25.15	-9	2,021	-0.45%
2018/03/14	17	25.66	1	25.45	25.50	16	2,026	0.79%
2018/03/13	0	0.00	1	24.65	24.85	-1	1,925	-0.05%
2018/03/12	7	24.51	8	24.48	24.65	-1	1,932	-0.05%
2018/03/09	1	25.55	17	25.16	25.00	-16	1,901	-0.84%
2018/03/06	8	22.11	7	22.39	22.15	1	1,717	0.06%
2018/03/05	3	21.37	0	0.00	21.20	3	1,689	0.18%
2018/03/02	1	21.20	10	21.30	21.20	-9	1,731	-0.52%
2018/03/01	0	0.00	5	21.40	21.20	-5	1,784	-0.28%
2018/02/27	10	21.50	1	21.45	21.30	9	1,809	0.50%
2018/02/26	2	21.90	2	21.88	21.55	0	1,850	0.00%
2018/02/23	0	0.00	3	21.58	21.50	-3	1,892	-0.16%
2018/02/22	1	20.40	3	20.45	20.40	-2	2,041	-0.10%
2018/02/21	3	20.10	31	19.62	20.10	-28	2,161	-1.30%
2018/02/12	0	0.00	12	18.80	19.00	-12	2,518	-0.48%
2018/02/09	36	18.73	3	18.83	18.65	33	2,805	1.18%
2018/02/07	2	21.60	0	0.00	21.30	2	2,796	0.07%
2018/02/06	4	21.18	14	21.34	21.00	-10	2,803	-0.36%
2018/02/05	4	23.25	0	0.00	23.30	4	2,826	0.14%
2018/02/02	3	24.27	4	24.43	23.70	-1	2,854	-0.04%
2018/02/01	0	0.00	11	23.04	23.95	-11	2,890	-0.38%
2018/01/31	2	22.88	2	23.00	23.10	0	2,968	0.00%
2018/01/30	6	24.05	2	23.98	23.10	4	3,051	0.13%
2018/01/29	21	24.05	18	23.92	23.80	3	3,293	0.09%
2018/01/26	18	24.29	11	23.47	24.55	7	3,259	0.21%
2018/01/23	1	22.40	0	0.00	22.10	1	3,364	0.03%
2018/01/17	2	22.95	0	0.00	22.45	2	4,017	0.05%
2018/01/16	1	22.75	7	22.83	22.90	-6	4,281	-0.14%
2018/01/15	0	0.00	4	22.30	22.40	-4	4,364	-0.09%
2018/01/12	1	22.20	4	22.40	22.20	-3	4,590	-0.07%
2018/01/11	3	22.05	0	0.00	22.05	3	4,757	0.06%
2018/01/10	8	22.12	7	22.43	22.50	1	4,988	0.02%
2018/01/09	10	22.15	3	22.85	22.05	7	5,172	0.14%
2018/01/08	2	23.43	1	23.55	23.20	1	5,521	0.02%
2018/01/05	2	24.15	0	0.00	24.15	2	5,895	0.03%
2018/01/04	1	24.25	10	24.15	24.25	-9	6,084	-0.15%
2018/01/02	13	23.69	8	23.58	23.70	5	6,114	0.08%