漢磊 (3707)-土銀-新竹券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
1,318張
產業
上櫃半導體類股
1280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

漢磊 (3707)籌碼相關－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	62.70	0.1	63.40	62.60	0.9	5,131	0.02%
2024/05/28	1	63.20	1	63.60	63.50	0	5,141	0.00%
2024/05/27	2	61.70	1	62.00	62.00	1	5,133	0.02%
2024/05/22	2	64.00	0	0.00	63.90	2	5,172	0.04%
2024/05/16	0.5	64.29	0	0.00	63.50	0.5	5,151	0.01%
2024/05/15	0.5	65.20	0	0.00	64.30	0.5	5,135	0.01%
2024/05/09	0	0.00	1	64.10	64.00	-1	5,140	-0.02%
2024/05/08	1	65.90	1	65.70	65.50	0	5,128	0.00%
2024/05/07	2	65.30	0	0.00	65.50	2	5,128	0.04%
2024/05/06	1.4	66.37	10	66.20	66.10	-8.6	5,109	-0.17%
2024/05/03	0.6	68.90	0	0.00	67.10	0.6	5,076	0.01%
2024/05/02	10	70.50	3	69.97	70.50	7	5,029	0.14%
2024/04/30	0	0.00	3.5	70.23	70.10	-3.5	5,010	-0.07%
2024/04/29	0.2	68.60	5	69.42	70.10	-4.8	4,960	-0.10%
2024/04/26	2.3	70.63	0	0.00	69.10	2.3	4,925	0.05%
2024/04/25	0	0.00	1	70.40	70.60	-1	4,867	-0.02%
2024/04/24	3.4	69.44	3	69.03	67.80	0.4	4,766	0.01%
2024/04/22	0.1	68.60	0	0.00	67.00	0.1	4,706	0.00%
2024/04/19	26	68.05	28	67.30	67.10	-2	4,625	-0.04%
2024/04/18	33.9	76.30	31	74.05	72.00	2.9	4,470	0.06%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	3.6	67.04	1	67.80	67.10	2.6	3,925	0.07%
2024/04/15	2	70.95	0	0.00	70.50	2	3,825	0.05%
2024/04/12	0.6	72.34	2	72.45	71.60	-1.5	3,741	-0.04%
2024/04/11	0	0.00	1	71.30	70.50	-1	3,656	-0.03%
2024/04/10	1	71.70	4.5	70.74	71.50	-3.5	3,535	-0.10%
2024/04/09	0.7	65.80	35	66.10	65.70	-34.3	3,357	-1.02%
2024/04/08	0.3	67.40	2	67.70	67.20	-1.7	3,322	-0.05%
2024/04/03	2	67.60	3	67.67	68.60	-1	3,261	-0.03%
2024/04/02	49	67.82	10	67.80	68.20	39	3,173	1.23%
2024/04/01	1.4	65.97	6	67.22	67.70	-4.6	2,978	-0.15%
2024/03/29	1	62.00	3	60.90	61.90	-2	2,693	-0.07%
2024/03/28	1	61.30	6	60.67	60.70	-5	2,625	-0.19%
2024/03/27	2	57.40	5	57.38	57.40	-3	2,487	-0.12%
2024/03/25	0	0.00	2	59.90	59.00	-2	2,485	-0.08%
2024/03/22	6	60.00	2	60.00	59.30	4	2,479	0.16%
2024/03/20	4	58.20	0	0.00	57.00	4	2,517	0.16%
2024/03/18	2	58.75	1	58.30	58.10	1	2,491	0.04%
2024/03/14	4	60.70	4	60.95	61.20	0	2,445	0.00%
2024/03/13	5	62.44	6	62.67	61.70	-1	2,402	-0.04%
2024/03/12	10.1	62.78	9	62.21	61.80	1.1	2,320	0.05%
2024/03/11	18	64.66	9	65.30	64.20	9	2,207	0.41%
2024/03/08	2	60.25	4	58.53	61.00	-2	1,567	-0.13%
2024/03/07	0	0.00	3	55.57	55.50	-3	1,432	-0.21%
2024/03/06	2	56.60	1	56.10	56.10	1	1,416	0.07%
2024/03/05	4	58.60	2.6	58.60	58.00	1.4	1,411	0.10%
2024/03/04	2	59.50	1	60.20	59.70	1	1,384	0.07%
2024/02/26	0	0.00	2	59.50	62.60	-2	1,326	-0.15%
2024/02/22	0	0.00	1	61.00	61.10	-1	1,299	-0.08%
2024/02/16	0	0.00	1	61.90	62.80	-1	1,319	-0.08%
2024/02/01	1	62.30	0	0.00	62.20	1	1,278	0.08%
2024/01/30	0	0.00	4	64.50	63.50	-4	1,263	-0.32%
2024/01/29	1	64.40	0	0.00	64.40	1	1,263	0.08%
2024/01/16	1	65.30	0	0.00	65.40	1	1,291	0.08%
2024/01/10	3	65.50	0	0.00	65.50	3	1,314	0.23%
2024/01/09	2	67.60	0	0.00	67.80	2	1,287	0.16%
2024/01/08	2	69.30	0	0.00	68.50	2	1,277	0.16%
2023/12/22	2	72.00	0	0.00	71.80	2	1,268	0.16%
2023/12/20	0	0.00	0	73.30	72.50	0	1,324	0.00%
2023/12/19	1	73.40	1	72.60	72.90	0	1,374	0.00%
2023/12/18	0	72.30	0	0.00	72.30	0	1,446	0.00%
2023/12/15	1	74.40	4	74.15	73.60	-3	1,504	-0.20%
2023/12/08	1	71.80	0	0.00	71.10	1	1,449	0.07%
2023/12/07	1	71.75	0	0.00	71.10	1	1,448	0.07%
2023/12/06	1	72.60	0	0.00	72.40	1	1,441	0.07%
2023/11/22	0	0.00	1	73.10	73.20	-1	1,364	-0.07%
2023/11/20	0	0.00	1	72.40	73.50	-1	1,372	-0.07%
2023/11/15	1	70.60	0	0.00	70.90	1	1,353	0.07%
2023/10/26	0	0.00	1	71.00	70.80	-1	1,490	-0.07%
2023/10/24	0	0.00	2	70.20	70.30	-2	1,512	-0.13%
2023/10/13	0	0.00	1	72.70	73.00	-1	1,712	-0.06%
2023/10/12	1	72.20	0	0.00	72.40	1	1,748	0.06%
2023/10/04	1	72.30	0	0.00	73.40	1	2,255	0.04%
2023/09/26	0.5	73.60	0	0.00	72.10	0.5	2,996	0.02%
2023/09/25	1	75.90	0	0.00	75.00	1	2,978	0.03%
2023/09/21	3	78.50	3	80.60	76.20	0	2,932	0.00%
2023/09/20	3.5	78.95	3	80.83	78.60	0.5	2,855	0.02%
2023/09/19	0	0.00	3	79.97	80.00	-3	2,814	-0.11%
2023/09/06	0	0.00	4	80.22	80.20	-4	3,622	-0.11%
2023/09/05	0	0.00	2	79.50	79.60	-2	3,637	-0.05%
2023/09/04	2	79.20	1	79.20	79.20	1	3,667	0.03%
2023/09/01	0	0.00	8	79.39	78.70	-8	3,729	-0.21%
2023/08/31	1	78.70	1	78.60	79.10	0	3,800	0.00%
2023/08/30	0	0.00	4	79.05	78.70	-4	3,975	-0.10%
2023/08/29	0	0.00	1	78.00	78.30	-1	4,038	-0.02%
2023/08/24	2	77.30	0	0.00	77.30	2	4,045	0.05%
2023/08/18	0	0.00	1	75.40	75.10	-1	4,085	-0.02%
2023/08/17	2	75.50	0	0.00	75.40	2	4,081	0.05%
2023/08/10	2	77.00	6	76.23	75.80	-4	4,061	-0.10%
2023/08/08	0	0.00	1	78.20	78.00	-1	4,089	-0.02%
2023/08/01	1.4	79.66	0	0.00	79.70	1.4	4,102	0.03%
2023/07/31	1	80.20	0	0.00	79.30	1	4,107	0.02%
2023/07/27	5	79.98	1	80.00	79.90	4	4,088	0.10%
2023/07/26	3.2	79.32	0	0.00	78.80	3.2	4,093	0.08%
2023/07/25	0	0.00	3	81.20	80.80	-3	4,105	-0.07%
2023/07/24	4.1	79.34	0	0.00	78.30	4.1	4,093	0.10%
2023/07/21	1	82.00	0	0.00	82.20	1	4,065	0.02%
2023/07/19	0.3	83.60	0	0.00	83.10	0.3	4,145	0.01%
2023/07/17	2	87.10	0.2	86.80	86.80	1.8	4,285	0.04%
2023/07/14	2	86.95	0	0.00	87.70	2	4,293	0.05%
2023/07/13	3.6	88.31	1	87.10	86.60	2.6	4,279	0.06%
2023/07/12	3.5	89.61	2	89.85	88.40	1.5	4,230	0.04%
2023/07/11	7	92.27	1	94.00	90.50	6	4,143	0.14%
2023/07/10	3.1	90.94	4	90.28	90.40	-1	3,887	-0.02%
2023/07/07	2.1	86.76	0.1	87.10	86.70	2	3,557	0.06%
2023/07/06	2	87.50	5.1	87.24	88.00	-3.1	3,479	-0.09%
2023/07/04	1	83.30	2	84.00	84.20	-1	3,256	-0.03%
2023/07/03	1	83.40	0	0.00	83.10	1	3,271	0.03%
2023/06/28	10	84.25	10	83.40	82.90	0	3,313	0.00%
2023/06/26	2	84.75	0	0.00	84.50	2	3,399	0.06%
2023/06/21	0	0.00	23	86.60	86.70	-23	3,392	-0.68%
2023/06/19	1.1	85.66	1	86.00	86.10	0.1	3,333	0.00%
2023/06/16	6.1	86.11	5	87.10	86.10	1.1	3,331	0.03%
2023/06/15	23	89.35	1	89.40	88.60	22	3,330	0.66%
2023/06/14	2	88.90	1	88.00	90.20	1	3,207	0.03%
2023/06/13	2	87.85	2	87.25	86.50	0	3,047	0.00%
2023/06/09	2	82.80	0	0.00	82.80	2	2,852	0.07%
2023/06/07	0	0.00	4	84.93	84.70	-4	2,898	-0.14%
2023/06/06	3	82.07	0	0.00	82.00	3	2,862	0.10%
2023/06/05	1	86.90	3	85.00	85.20	-2	2,812	-0.07%
2023/05/31	1	79.40	3	79.30	79.70	-2	2,906	-0.07%
2023/05/26	1	77.50	0	0.00	77.00	1	2,935	0.03%
2023/05/25	0	0.00	2	77.50	77.30	-2	2,952	-0.07%
2023/05/24	2	78.70	1	78.90	79.10	1	2,992	0.03%
2023/05/22	3	77.97	0	0.00	77.60	3	3,004	0.10%
2023/05/18	0	0.00	3	77.50	77.40	-3	3,035	-0.10%
2023/05/16	1	76.30	1	76.60	76.60	0	3,082	0.00%
2023/05/11	1	75.60	0	0.00	75.20	1	3,118	0.03%
2023/05/02	0	0.00	1	77.70	79.00	-1	3,566	-0.03%
2023/04/28	4	77.25	8	76.86	77.90	-4	3,645	-0.11%
2023/04/27	2	76.40	2	77.30	76.30	0	3,616	0.00%
2023/04/26	0	0.00	2	76.35	76.70	-2	3,627	-0.06%
2023/04/25	1	77.20	3	77.00	77.00	-2	3,610	-0.06%
2023/04/21	5	81.02	1	83.20	79.10	4	3,573	0.11%
2023/04/20	0	0.00	1	85.70	83.50	-1	3,464	-0.03%
2023/04/19	2	86.45	1	86.40	86.50	1	3,429	0.03%
2023/04/18	1	89.00	0	0.00	87.60	1	3,431	0.03%
2023/04/10	2	91.35	0	0.00	90.50	2	3,427	0.06%
2023/03/29	2	91.70	2	91.15	89.80	0	3,455	0.00%
2023/03/28	1	91.50	0	0.00	91.70	1	3,436	0.03%
2023/03/23	1	90.40	1	90.40	90.20	0	3,374	0.00%
2023/03/22	1	90.10	1	90.70	90.70	0	3,380	0.00%
2023/03/21	0	0.00	1	89.70	89.70	-1	3,382	-0.03%
2023/03/20	1	91.00	0	0.00	89.90	1	3,390	0.03%
2023/03/14	1	86.10	0	0.00	86.10	1	3,395	0.03%
2023/03/13	1	87.00	0	0.00	88.40	1	3,426	0.03%
2023/03/08	1	91.80	1	92.10	92.30	0	3,547	0.00%
2023/03/07	0	0.00	2	91.85	92.50	-2	3,544	-0.06%
2023/03/06	2	89.95	0	0.00	90.70	2	3,527	0.06%
2023/03/03	3	88.70	0	0.00	89.20	3	3,536	0.08%
2023/03/02	2	91.35	0	0.00	90.80	2	3,372	0.06%
2023/02/24	0	0.00	2	93.70	93.10	-2	3,413	-0.06%
2023/02/23	0	0.00	5	93.80	93.90	-5	3,423	-0.15%
2023/02/22	2	93.30	0	0.00	93.20	2	3,543	0.06%
2023/02/21	2	97.70	1	97.10	97.10	1	3,626	0.03%
2023/02/20	0	0.00	1	96.90	97.50	-1	3,771	-0.03%
2023/02/17	1	96.70	0	0.00	96.50	1	4,007	0.02%
2023/02/14	1	97.30	0	0.00	97.00	1	4,192	0.02%
2023/02/13	0	0.00	1	95.80	96.10	-1	4,328	-0.02%
2023/02/10	1	97.30	4	96.43	95.20	-3	4,382	-0.07%
2023/02/09	1	99.40	0	0.00	98.30	1	4,372	0.02%
2023/02/08	2	99.25	0	0.00	98.90	2	4,401	0.05%
2023/02/06	3	98.53	1	99.70	96.90	2	4,427	0.05%
2023/02/03	0	0.00	4	100.00	98.20	-4	4,387	-0.09%
2023/02/02	1	100.00	3	100.00	100.00	-2	4,351	-0.05%
2023/02/01	0	0.00	2	96.65	96.70	-2	4,263	-0.05%
2023/01/31	2	95.55	0	0.00	96.30	2	4,303	0.05%
2023/01/30	2	92.10	3	94.23	94.80	-1	4,295	-0.02%
2023/01/13	0	0.00	21	90.50	87.70	-21	4,344	-0.48%
2023/01/11	1	90.70	1	90.90	90.40	0	4,408	0.00%
2023/01/10	9	89.71	0	0.00	89.80	9	4,472	0.20%
2023/01/09	13	90.24	0	0.00	90.50	13	4,547	0.29%
2023/01/04	0	0.00	2	86.40	85.90	-2	4,801	-0.04%
2022/12/30	1	85.20	0	0.00	84.60	1	5,051	0.02%
2022/12/29	0	0.00	1	85.20	85.10	-1	5,112	-0.02%
2022/12/28	1	86.00	0	0.00	86.00	1	5,227	0.02%
2022/12/27	0	0.00	1	88.90	88.80	-1	5,318	-0.02%
2022/12/26	1	87.60	0	0.00	88.30	1	5,391	0.02%
2022/12/23	1	86.50	0	0.00	86.90	1	5,515	0.02%
2022/12/22	1	87.00	0	0.00	86.90	1	5,581	0.02%
2022/12/16	2	93.15	0	0.00	93.20	2	6,155	0.03%
2022/12/14	1	94.90	1	95.60	95.90	0	6,247	0.00%
2022/12/13	1	93.61	0	0.00	93.80	1	6,275	0.02%
2022/12/08	1	96.90	0	0.00	97.10	1	6,371	0.02%
2022/12/07	2	98.51	1	98.00	96.20	1	6,462	0.02%
2022/12/06	2	100.40	0	0.00	99.80	2	6,454	0.03%
2022/12/05	2	103.75	4	103.00	103.00	-2	6,541	-0.03%
2022/12/01	0	0.00	5	101.90	102.00	-5	6,589	-0.08%
2022/11/30	3	98.60	0	0.00	98.10	3	6,601	0.05%
2022/11/24	1	98.30	0	0.00	98.80	1	6,996	0.01%
2022/11/23	3	99.57	1	100.00	98.30	2	7,077	0.03%
2022/11/22	1	98.50	1	98.30	98.30	0	7,184	0.00%
2022/11/18	2	101.05	1	104.50	99.60	1	7,455	0.01%
2022/11/17	1	99.80	5	100.28	102.00	-4	7,553	-0.05%
2022/11/16	2	99.60	3	99.97	98.30	-1	7,672	-0.01%
2022/11/15	23	97.25	26	97.97	101.00	-3	7,668	-0.04%
2022/11/11	0	0.00	1	94.80	93.60	-1	8,238	-0.01%
2022/11/10	0	0.00	5	92.60	93.00	-5	8,202	-0.06%
2022/11/09	3	94.10	4	94.90	94.30	-1	8,285	-0.01%
2022/11/08	1	93.20	1	92.00	90.40	0	8,385	0.00%
2022/11/07	7	91.23	0	0.00	91.10	7	8,445	0.08%
2022/11/04	0	0.00	4	89.40	91.10	-4	8,609	-0.05%
2022/11/03	1	89.00	1	87.70	89.90	0	8,677	0.00%
2022/11/02	0	0.00	4	89.20	89.40	-4	8,945	-0.04%
2022/11/01	1	87.70	2	87.10	87.70	-1	8,968	-0.01%
2022/10/31	1	87.00	0	0.00	87.00	1	9,084	0.01%
2022/10/28	0	0.00	1	84.80	83.90	-1	9,165	-0.01%
2022/10/27	12	84.48	11	85.50	85.90	1	9,348	0.01%
2022/10/26	1	82.50	0	0.00	81.90	1	9,542	0.01%
2022/10/25	0	0.00	1	83.30	82.50	-1	9,588	-0.01%
2022/10/21	1	84.70	0	0.00	84.00	1	9,912	0.01%
2022/10/20	1	85.70	0	0.00	86.20	1	10,050	0.01%
2022/10/19	0	0.00	1	85.80	85.80	-1	10,335	-0.01%
2022/10/18	2	88.00	3	87.40	87.90	-1	10,432	-0.01%
2022/10/17	1	85.10	0	0.00	86.80	1	10,554	0.01%
2022/10/14	1	89.50	0	0.00	89.10	1	10,742	0.01%
2022/10/13	1	86.60	5	88.00	83.00	-4	11,153	-0.04%
2022/10/12	1	90.80	1	91.00	90.00	0	11,255	0.00%
2022/10/11	2	91.60	1	92.50	90.80	1	11,414	0.01%
2022/10/07	3	98.63	1	98.00	97.50	2	11,748	0.02%
2022/10/06	7	100.21	4	101.88	101.50	3	11,787	0.03%
2022/10/05	7	102.14	0	0.00	99.80	7	11,825	0.06%
2022/10/04	0	0.00	1	101.00	101.00	-1	11,829	-0.01%
2022/10/03	1	94.00	0	0.00	94.80	1	12,009	0.01%
2022/09/30	1	92.60	6	89.17	95.00	-5	12,487	-0.04%
2022/09/29	3	92.00	1	91.80	91.10	2	12,909	0.02%
2022/09/28	2	94.40	2	92.70	90.70	0	13,222	0.00%
2022/09/27	3	99.07	6	98.42	99.60	-3	13,774	-0.02%
2022/09/26	6	102.42	36	98.78	98.50	-30	14,054	-0.21%
2022/09/23	2	110.00	2	110.50	107.00	0	14,215	0.00%
2022/09/22	1	111.50	1	114.00	114.00	0	14,252	0.00%
2022/09/21	3	111.00	1	111.50	110.00	2	14,266	0.01%
2022/09/20	1	110.00	0	0.00	113.00	1	14,345	0.01%
2022/09/19	1	109.50	0	0.00	109.50	1	14,511	0.01%
2022/09/16	29	110.00	1	112.50	109.50	28	14,612	0.19%
2022/09/15	1	113.50	1	111.50	111.50	0	14,736	0.00%
2022/09/14	3	113.50	1	114.00	114.00	2	14,959	0.01%
2022/09/13	0	0.00	1	112.00	111.50	-1	15,080	-0.01%
2022/09/12	1	113.00	1	114.00	112.50	0	15,194	0.00%
2022/09/08	1	107.00	0	0.00	110.00	1	15,217	0.01%
2022/09/06	1	108.00	0	0.00	107.00	1	15,312	0.01%
2022/09/05	1	111.50	1.5	110.67	110.50	-0.5	15,354	0.00%
2022/09/02	2	113.75	11	114.45	115.00	-9	15,372	-0.06%
2022/08/31	3	115.50	4	115.75	115.50	-1	15,307	-0.01%
2022/08/30	4	116.63	2	116.50	117.00	2	15,517	0.01%
2022/08/29	12	113.50	3	115.00	116.00	9	15,566	0.06%
2022/08/26	5	117.80	2	116.50	115.50	3	15,485	0.02%
2022/08/25	1	117.00	7	116.64	117.00	-6	15,471	-0.04%
2022/08/24	1	114.50	0	0.00	113.00	1	15,425	0.01%
2022/08/23	2	111.75	4	113.13	115.50	-2	15,405	-0.01%
2022/08/22	9.5	112.87	2	112.75	111.50	7.5	15,309	0.05%
2022/08/19	15	113.60	12	113.83	113.00	3	15,226	0.02%
2022/08/18	8	107.31	9	107.11	109.00	-1	14,800	-0.01%
2022/08/17	1	103.50	0	0.00	102.50	1	14,631	0.01%
2022/08/16	0	0.00	3	106.00	104.50	-3	14,638	-0.02%
2022/08/15	4	104.38	6	105.00	105.50	-2	14,659	-0.01%
2022/08/12	1	101.00	2.5	102.10	101.50	-1.5	14,467	-0.01%
2022/08/11	13	101.50	12	101.54	99.60	1	14,453	0.01%
2022/08/10	1	100.00	2	99.80	98.50	-1	14,537	-0.01%
2022/08/09	6	100.32	5	101.24	101.00	1	14,513	0.01%
2022/08/08	2	97.80	1	98.60	99.50	1	14,328	0.01%
2022/08/05	7	97.10	3	97.90	98.80	4	14,409	0.03%
2022/08/04	2	93.75	4	93.20	95.00	-2	14,382	-0.01%
2022/08/03	2	93.30	0	0.00	93.20	2	14,364	0.01%
2022/08/02	10	96.73	7	96.03	96.20	3	14,293	0.02%
2022/08/01	2	101.00	2	101.50	100.50	0	14,116	0.00%
2022/07/29	0	0.00	1	101.00	102.50	-1	14,118	-0.01%
2022/07/28	4	100.48	2	98.45	98.50	2	14,034	0.01%
2022/07/27	6	98.02	7	98.84	99.50	-1	13,908	-0.01%
2022/07/26	4	100.75	4	98.15	97.40	0	13,776	0.00%
2022/07/25	0	0.00	1	100.50	100.50	-1	13,539	-0.01%
2022/07/22	2	101.75	0.5	100.00	99.10	1.5	13,580	0.01%
2022/07/21	5.5	100.65	4	100.50	101.50	1.5	13,675	0.01%
2022/07/20	3	98.57	9	98.60	99.30	-6	13,520	-0.04%
2022/07/19	5	92.18	4	92.78	94.30	1	13,162	0.01%
2022/07/18	9	94.36	9	94.29	93.00	0	13,027	0.00%
2022/07/15	7.5	91.19	3	91.97	93.00	4.5	12,806	0.04%
2022/07/14	2	87.75	6	87.77	88.00	-4	12,375	-0.03%
2022/07/13	2	84.85	3.5	85.74	83.50	-1.5	12,311	-0.01%
2022/07/12	3	83.80	0	0.00	82.00	3	12,306	0.02%
2022/07/11	1	88.90	1	87.80	87.90	0	12,314	0.00%
2022/07/08	5.5	88.41	4	90.90	88.50	1.5	12,130	0.01%
2022/07/07	4	84.18	5	85.06	85.00	-1	11,708	-0.01%
2022/07/06	3	85.37	0	0.00	83.50	3	11,235	0.03%
2022/07/05	6	85.83	10	86.48	90.10	-4	10,979	-0.04%
2022/07/04	7	97.20	3	97.53	90.90	4	10,346	0.04%
2022/07/01	3	103.00	1	107.00	101.00	2	10,130	0.02%
2022/06/30	6	116.50	2	117.50	112.00	4	9,861	0.04%
2022/06/29	5	120.90	7	122.93	124.00	-2	9,795	-0.02%
2022/06/27	2	125.50	1	125.00	125.00	1	10,509	0.01%
2022/06/24	1	119.50	2	118.75	116.50	-1	10,563	-0.01%
2022/06/23	3	117.83	1	116.50	119.00	2	10,810	0.02%
2022/06/22	7	117.86	7	118.36	119.50	0	11,550	0.00%
2022/06/21	1	118.50	1	118.00	118.00	0	11,540	0.00%
2022/06/20	1	115.50	4	115.25	108.50	-3	11,618	-0.03%
2022/06/17	4	117.50	3	118.67	118.50	1	11,816	0.01%
2022/06/16	1	125.00	2	126.50	120.50	-1	12,158	-0.01%
2022/06/15	6	130.08	2	129.25	126.50	4	12,606	0.03%
2022/06/14	16	131.84	13	132.15	131.00	3	13,160	0.02%
2022/06/13	17	129.85	15	131.10	133.50	2	13,413	0.01%
2022/06/10	2	134.50	2.5	132.80	132.50	-0.5	13,626	0.00%
2022/06/09	1	134.00	1.5	133.33	134.50	-0.5	13,963	0.00%
2022/06/08	2	134.50	3	133.33	133.50	-1	14,265	-0.01%
2022/06/07	0	0.00	4	129.75	130.00	-4	14,193	-0.03%
2022/06/06	1	128.00	1	128.00	127.00	0	14,134	0.00%
2022/06/02	0	0.00	1	127.50	127.50	-1	14,263	-0.01%
2022/06/01	5	126.50	7	126.71	126.00	-2	14,291	-0.01%
2022/05/31	1	127.50	2	127.00	126.50	-1	14,344	-0.01%
2022/05/30	4	124.00	5	123.40	125.00	-1	14,311	-0.01%
2022/05/27	1	119.00	1	122.00	119.00	0	14,305	0.00%
2022/05/26	5	121.90	1	119.50	119.50	4	14,337	0.03%
2022/05/25	1	120.00	4	119.75	120.50	-3	14,351	-0.02%
2022/05/24	4	117.50	3	119.17	115.50	1	14,427	0.01%
2022/05/23	1	120.50	6	122.17	121.00	-5	14,403	-0.03%
2022/05/20	3	119.00	2	120.00	119.00	1	14,368	0.01%
2022/05/19	1	119.00	2	117.50	120.00	-1	14,446	-0.01%
2022/05/18	5	120.20	5	120.30	121.00	0	14,456	0.00%
2022/05/17	1	116.00	4	116.88	117.00	-3	14,241	-0.02%
2022/05/16	1	116.00	0	0.00	113.00	1	14,299	0.01%
2022/05/13	2	112.00	2	113.25	113.50	0	14,329	0.00%
2022/05/12	2	110.75	2	112.75	108.50	0	14,376	0.00%
2022/05/11	5	113.30	4	113.13	112.00	1	14,608	0.01%
2022/05/10	2	110.75	5.1	111.10	113.50	-3.1	14,616	-0.02%
2022/05/09	2.1	110.76	0	0.00	108.50	2.1	14,710	0.01%
2022/05/06	2	107.25	7	111.29	116.00	-5	14,893	-0.03%
2022/05/05	9	115.44	7	113.71	113.00	2	14,931	0.01%
2022/05/04	1	110.00	3	111.00	112.00	-2	14,911	-0.01%
2022/05/03	3	106.17	2	105.00	108.00	1	14,981	0.01%
2022/04/29	6	105.58	7	105.86	105.00	-1	15,109	-0.01%
2022/04/28	2	103.50	1	104.50	102.50	1	15,062	0.01%
2022/04/27	7	102.36	6	103.65	106.00	1	14,925	0.01%
2022/04/25	2	109.25	0	0.00	110.00	2	14,715	0.01%
2022/04/22	3.5	118.29	1	115.50	115.00	2.5	14,672	0.02%
2022/04/21	1	122.50	0	0.00	123.00	1	14,735	0.01%
2022/04/19	4	122.50	4	123.25	121.00	0	15,002	0.00%
2022/04/18	8	122.81	7	122.86	119.50	1	15,138	0.01%
2022/04/15	8.5	125.47	2	127.50	123.00	6.5	15,233	0.04%
2022/04/14	4	133.25	3	132.17	130.50	1	15,425	0.01%
2022/04/13	1	125.50	4	128.75	130.50	-3	15,411	-0.02%
2022/04/12	3	126.17	1	124.50	124.50	2	15,455	0.01%
2022/04/11	3	128.17	2	129.50	128.50	1	15,497	0.01%
2022/04/08	0	0.00	3	126.83	128.00	-3	15,499	-0.02%
2022/04/07	6	127.75	2	128.50	124.50	4	15,528	0.03%
2022/04/06	1	129.50	11	130.23	130.50	-10	15,634	-0.06%
2022/04/01	4	130.88	1.2	130.80	133.50	2.8	15,910	0.02%
2022/03/31	12	133.83	6	133.25	133.00	6	16,040	0.04%
2022/03/30	7	137.79	13	137.15	137.50	-6	15,779	-0.04%
2022/03/29	10	135.30	3.2	131.62	131.00	6.8	15,296	0.04%
2022/03/28	11	134.55	10	135.05	136.50	1	15,114	0.01%
2022/03/25	8	138.00	4.5	139.83	134.00	3.5	14,809	0.02%
2022/03/24	1	131.00	2	134.25	134.50	-1	14,028	-0.01%
2022/03/23	7	132.21	3	132.67	130.50	4	13,891	0.03%
2022/03/22	3	131.83	4	133.75	132.00	-1	13,907	-0.01%
2022/03/21	4	131.88	6.1	132.27	131.50	-2.1	13,712	-0.02%
2022/03/18	2	128.51	2.2	129.82	129.50	-0.2	13,415	0.00%
2022/03/17	17	123.59	21.1	124.29	127.00	-4.1	13,097	-0.03%
2022/03/16	5.2	115.92	11	115.73	115.50	-5.8	12,561	-0.05%
2022/03/15	3	119.67	4	121.88	116.00	-1	12,323	-0.01%
2022/03/14	12	119.21	13	120.42	120.50	-1	12,224	-0.01%
2022/03/11	9	117.11	9	117.28	117.50	0	12,051	0.00%
2022/03/10	8	114.69	9	117.50	118.00	-1	11,755	-0.01%
2022/03/09	6	108.50	1	110.00	107.50	5	11,998	0.04%
2022/03/08	4	108.75	12	109.21	106.00	-8	12,521	-0.06%
2022/03/07	5	110.20	1	109.50	108.00	4	12,436	0.03%
2022/03/04	5	117.00	7	116.93	117.00	-2	12,518	-0.02%
2022/03/03	7	116.93	4	114.88	114.50	3	12,739	0.02%
2022/03/02	1	112.50	7	113.43	115.50	-6	12,940	-0.05%
2022/03/01	3	107.33	8	110.00	111.00	-5	13,007	-0.04%
2022/02/25	1	103.50	5	105.30	107.50	-4	13,312	-0.03%
2022/02/24	14	102.21	1.1	101.94	101.00	12.9	13,622	0.09%
2022/02/23	2	107.00	1	107.00	107.00	1	13,708	0.01%
2022/02/22	3	107.83	1	110.50	107.00	2	14,312	0.01%
2022/02/21	7	113.29	1	112.50	113.00	6	14,773	0.04%
2022/02/18	6	117.50	10.2	116.81	117.50	-4.2	15,619	-0.03%
2022/02/17	4	116.75	9	116.94	116.00	-5	16,741	-0.03%
2022/02/16	10	116.60	5.3	117.79	116.00	4.7	17,296	0.03%
2022/02/15	4	116.75	3	117.50	115.00	1	17,696	0.01%
2022/02/14	10	116.00	7	116.00	114.50	3	18,179	0.02%
2022/02/11	17	118.00	16	117.75	120.50	1	18,412	0.01%
2022/02/10	6	113.58	1	115.50	113.50	5	18,570	0.03%
2022/02/09	2	114.75	4.1	114.71	115.50	-2.1	18,977	-0.01%
2022/02/08	3	110.17	1	108.50	109.00	2	19,452	0.01%
2022/02/07	2.2	106.12	4	104.50	106.50	-1.9	19,958	-0.01%
2022/01/26	3	105.83	3.5	106.07	106.00	-0.5	20,938	0.00%
2022/01/25	2	108.49	1	109.50	105.00	1	22,199	0.00%
2022/01/24	3	109.50	4	108.63	112.00	-1	23,333	0.00%
2022/01/21	1	108.00	0	0.00	107.50	1	24,393	0.00%
2022/01/20	2	111.50	0	0.00	113.00	2	24,821	0.01%
2022/01/19	10	113.80	5	112.80	113.00	5	25,702	0.02%
2022/01/18	2.1	119.69	7	117.43	116.00	-4.9	27,585	-0.02%
2022/01/17	1	118.00	1	114.00	118.50	0	27,949	0.00%
2022/01/14	0.1	114.00	0	0.00	115.50	0.1	28,705	0.00%
2022/01/13	2	114.50	1	114.00	114.50	1	29,333	0.00%
2022/01/12	2	120.50	1.2	119.33	116.50	0.8	30,283	0.00%
2022/01/11	3	118.00	1.1	122.45	117.50	2	31,864	0.01%
2022/01/10	3	124.00	2	121.25	125.50	1	32,869	0.00%
2022/01/07	7.2	127.26	1.1	125.48	123.50	6.1	33,851	0.02%
2022/01/06	0	0.00	1	131.50	134.00	-1	34,726	0.00%
2022/01/05	1.1	136.86	0	0.00	135.00	1.1	35,729	0.00%
2022/01/04	7.3	143.79	1	143.00	141.00	6.3	36,751	0.02%
2022/01/03	3	146.33	7	146.36	144.50	-4	38,902	-0.01%
2021/12/30	8.1	144.49	2	144.75	143.00	6.1	39,815	0.02%
2021/12/29	2	147.50	4	148.38	146.00	-2	40,713	0.00%
2021/12/28	21	147.69	22	145.50	145.50	-1	41,252	0.00%
2021/12/27	5	142.20	10	142.45	144.50	-5	41,547	-0.01%
2021/12/24	1	137.00	0	0.00	136.00	1	41,792	0.00%
2021/12/23	1	139.00	3	139.66	138.00	-2	42,607	0.00%
2021/12/22	6	138.00	6	137.00	136.00	0	43,380	0.00%
2021/12/21	7	135.36	7	137.79	136.00	0	44,216	0.00%
2021/12/20	7	135.86	4	133.75	134.50	3	45,849	0.01%
2021/12/17	6	140.25	10	139.50	136.50	-4	47,177	-0.01%
2021/12/16	11.1	140.31	14	141.11	143.00	-2.9	48,924	-0.01%
2021/12/15	13	136.00	4	135.63	137.00	9	49,234	0.02%
2021/12/14	1.1	135.00	4	134.50	133.50	-3	49,407	-0.01%
2021/12/13	4	133.75	5	133.80	134.00	-1	49,442	0.00%
2021/12/10	7.3	137.68	4	137.88	137.50	3.3	49,568	0.01%
2021/12/09	12.1	140.62	7	141.07	141.50	5.1	49,819	0.01%
2021/12/08	5	144.60	3	146.33	143.00	2	50,199	0.00%
2021/12/07	6	144.59	1	142.00	143.00	5	50,938	0.01%
2021/12/06	1	150.49	4	153.00	149.50	-3	51,266	-0.01%
2021/12/03	5	156.00	6	156.42	155.00	-1	51,575	0.00%
2021/12/02	12	153.67	15	154.67	156.00	-3	51,503	-0.01%
2021/12/01	5	147.60	3	147.83	148.00	2	51,169	0.00%
2021/11/30	5	150.20	3	151.33	150.00	2	51,467	0.00%
2021/11/29	20	146.68	20	147.55	148.50	0	51,759	0.00%
2021/11/26	5	145.00	2	144.75	148.50	3	51,975	0.01%
2021/11/25	6	145.58	7	146.07	145.50	-1	51,787	0.00%
2021/11/24	10.2	145.88	6.3	146.52	145.00	3.9	51,859	0.01%
2021/11/23	3.4	152.24	5	150.90	147.00	-1.6	51,866	0.00%
2021/11/22	16	155.19	8	156.50	153.00	8	51,979	0.02%
2021/11/19	8	161.06	5	161.90	156.00	3	52,766	0.01%
2021/11/18	7.3	158.90	5	160.30	157.00	2.3	52,749	0.00%
2021/11/17	13	165.58	16	165.56	165.50	-3	52,962	-0.01%
2021/11/16	12.2	165.67	10	168.40	159.50	2.2	52,558	0.00%
2021/11/15	2	157.50	10	156.20	159.00	-8	51,648	-0.02%
2021/11/12	5.1	153.92	1	154.50	149.00	4.1	51,393	0.01%
2021/11/11	13	148.04	13	146.67	151.50	0	51,178	0.00%
2021/11/10	2	142.25	4	142.25	145.00	-2	50,801	0.00%
2021/11/09	5	146.80	2	145.50	142.00	3	50,612	0.01%
2021/11/08	2	144.00	1	144.50	146.50	1	50,327	0.00%
2021/11/05	10	148.25	7	149.21	147.50	3	50,121	0.01%
2021/11/04	8	160.88	6	157.83	150.00	2	49,748	0.00%
2021/11/03	6	155.75	2	155.00	160.50	4	49,363	0.01%
2021/11/02	24	164.42	14	159.04	154.00	10	48,518	0.02%
2021/11/01	12.2	159.60	11	162.95	165.50	1.2	47,371	0.00%
2021/10/29	21	150.64	15.1	152.00	152.50	5.9	46,367	0.01%
2021/10/28	3	143.17	3	142.83	142.50	0	45,320	0.00%
2021/10/27	19	141.71	14	142.00	141.50	5	45,025	0.01%
2021/10/26	12	141.67	15	144.43	140.00	-3	44,406	-0.01%
2021/10/25	6	134.92	5	134.70	135.00	1	42,768	0.00%
2021/10/22	9	132.61	9	133.67	135.50	0	42,815	0.00%
2021/10/21	15	133.87	6	136.58	132.50	9	42,435	0.02%
2021/10/20	13	132.58	17	132.41	135.50	-4	42,141	-0.01%
2021/10/19	18	132.94	23	133.63	129.50	-5	41,482	-0.01%
2021/10/18	6	128.58	22	125.89	132.00	-16	40,515	-0.04%
2021/10/15	3	124.67	37	125.32	128.50	-34	40,101	-0.08%
2021/10/14	16	119.72	9	115.72	117.00	7	39,579	0.02%
2021/10/13	30	126.30	19	125.39	122.00	11	39,274	0.03%
2021/10/12	22	126.11	18	126.89	128.50	4	39,148	0.01%
2021/10/08	35	125.74	30	126.63	124.00	5	39,173	0.01%
2021/10/07	15	121.17	22	121.73	124.50	-7	37,710	-0.02%
2021/10/06	10	115.70	13	116.62	113.50	-3	37,871	-0.01%
2021/10/05	6	106.42	11	112.23	113.50	-5	37,204	-0.01%
2021/10/04	9	109.28	5	110.00	106.00	4	36,571	0.01%
2021/10/01	25	113.92	4	113.50	112.00	21	36,165	0.06%
2021/09/30	15	114.73	18	115.86	118.00	-3	36,074	-0.01%
2021/09/29	8	115.19	2	118.25	112.00	6	35,335	0.02%
2021/09/28	9	124.11	11	122.77	122.00	-2	34,671	-0.01%
2021/09/27	27	126.48	15	127.80	123.00	12	33,883	0.04%
2021/09/24	41	120.60	24	120.88	119.50	17	32,349	0.05%
2021/09/23	7	117.79	16	119.41	121.00	-9	31,055	-0.03%
2021/09/22	6	105.83	10	107.65	110.50	-4	29,473	-0.01%
2021/09/17	1	106.00	8	105.94	107.50	-7	29,084	-0.02%
2021/09/16	3	101.83	2	102.50	101.50	1	28,932	0.00%
2021/09/15	16	101.31	2	102.00	100.50	14	28,857	0.05%
2021/09/14	5	107.80	2	108.00	106.00	3	28,654	0.01%
2021/09/13	10	108.65	16	108.00	106.50	-6	28,806	-0.02%
2021/09/10	12	106.33	11	107.00	108.00	1	28,763	0.00%
2021/09/09	5	99.70	2	100.65	101.50	3	28,549	0.01%
2021/09/08	2	94.95	2	96.85	94.60	0	28,436	0.00%
2021/09/07	1	99.40	1	98.30	98.60	0	28,804	0.00%
2021/09/06	11	103.91	5	104.80	103.50	6	29,578	0.02%
2021/09/03	13	103.96	2	100.75	103.00	11	29,580	0.04%
2021/09/02	2	109.75	0	0.00	106.00	2	29,540	0.01%
2021/09/01	1	111.50	9	111.06	114.00	-8	29,120	-0.03%
2021/08/31	0	0.00	2	108.00	109.00	-2	28,646	-0.01%
2021/08/30	3	106.83	3	107.83	106.00	0	28,721	0.00%
2021/08/27	4	106.50	4	105.50	104.50	0	28,782	0.00%
2021/08/26	3	108.67	9	108.61	111.50	-6	29,032	-0.02%
2021/08/25	19	108.50	16	110.44	106.50	3	28,704	0.01%
2021/08/24	5	106.30	5	105.60	105.00	0	27,801	0.00%
2021/08/23	4	100.25	16	103.69	104.00	-12	27,303	-0.04%
2021/08/20	4	93.55	2	88.75	94.60	2	26,844	0.01%
2021/08/19	10	86.90	11	90.00	86.00	-1	26,642	0.00%
2021/08/18	1	82.80	26	87.27	89.80	-25	26,569	-0.09%
2021/08/17	28	88.00	2	89.80	84.50	26	26,688	0.10%
2021/08/16	22	89.59	22	91.96	92.00	0	26,509	0.00%
2021/08/12	1	92.80	30	96.10	95.60	-29	26,366	-0.11%
2021/08/11	11	93.15	9	93.51	93.30	2	26,380	0.01%
2021/08/10	1	97.00	4	97.00	96.50	-3	26,198	-0.01%
2021/08/09	9	98.68	5	97.18	95.40	4	26,051	0.02%
2021/08/06	0	0.00	1	106.00	106.00	-1	25,867	0.00%
2021/08/05	1	112.50	4	107.88	112.50	-3	25,914	-0.01%
2021/08/04	2	108.75	1	106.00	107.00	1	26,200	0.00%
2021/08/02	1	106.00	2	104.50	106.50	-1	26,038	0.00%
2021/07/30	1	104.50	4	105.50	102.50	-3	25,949	-0.01%
2021/07/29	3	105.33	4	105.88	108.00	-1	25,755	0.00%
2021/07/28	14	101.96	10	103.00	104.50	4	25,598	0.02%
2021/07/27	9	118.28	9	120.17	112.00	0	25,361	0.00%
2021/07/26	2	119.00	5	119.80	118.00	-3	25,132	-0.01%
2021/07/23	3	114.33	10	115.75	114.00	-7	24,749	-0.03%
2021/07/22	54	118.58	46	120.68	121.50	8	24,472	0.03%
2021/07/21	5	112.10	6	114.00	117.00	-1	23,826	0.00%
2021/07/20	8	112.50	11	108.23	106.50	-3	23,256	-0.01%
2021/07/19	6	116.67	4.5	117.11	112.50	1.5	22,976	0.01%
2021/07/16	13	111.50	20	109.88	111.00	-7	22,765	-0.03%
2021/07/15	13	100.68	8	102.28	107.00	5	22,479	0.02%
2021/07/14	35	95.71	33	95.39	99.60	2	21,925	0.01%
2021/07/13	27	99.71	32	97.68	90.60	-5	21,341	-0.02%
2021/07/12	3	86.97	1	92.70	92.70	2	20,269	0.01%
2021/07/09	8	85.04	9	85.71	84.30	-1	20,067	0.00%
2021/07/08	7	83.94	4	83.30	83.70	3	20,187	0.01%
2021/07/07	2	84.10	7	84.59	84.30	-5	20,213	-0.02%
2021/07/06	3	80.33	2	81.00	79.70	1	20,418	0.00%
2021/07/05	2	80.40	1	79.40	80.60	1	20,953	0.00%
2021/07/02	3	76.90	8	77.50	79.20	-5	21,542	-0.02%
2021/07/01	1	75.60	5	78.16	76.10	-4	22,398	-0.02%
2021/06/30	1	78.40	0	0.00	78.30	1	23,111	0.00%
2021/06/29	5	78.04	6	80.07	77.70	-1	23,415	0.00%
2021/06/28	3	84.53	2	83.05	81.50	1	23,399	0.00%
2021/06/25	3	84.97	1	85.40	85.00	2	24,037	0.01%
2021/06/24	17	84.84	20	84.49	83.10	-3	24,507	-0.01%
2021/06/23	8	82.20	2	83.35	82.90	6	24,570	0.02%
2021/06/22	0	0.00	5	83.52	81.00	-5	24,919	-0.02%
2021/06/21	14	87.06	22	87.31	85.20	-8	25,138	-0.03%
2021/06/18	11	83.70	26	84.07	87.50	-15	25,777	-0.06%
2021/06/17	8	80.86	6	81.07	81.10	2	25,476	0.01%
2021/06/16	30	79.18	14	81.14	78.40	16	25,378	0.06%
2021/06/15	21	77.87	35	79.03	79.90	-14	24,755	-0.06%
2021/06/11	1	71.70	3	71.37	72.70	-2	23,827	-0.01%
2021/06/10	2	72.30	0	0.00	70.10	2	23,921	0.01%
2021/06/09	1	70.40	1	70.80	70.40	0	23,846	0.00%
2021/06/08	6	70.28	1	71.40	69.40	5	23,948	0.02%
2021/06/07	4	69.85	5	70.80	70.80	-1	23,914	0.00%
2021/06/04	8	69.91	1	68.50	68.50	7	23,699	0.03%
2021/06/03	7	73.06	10	73.24	72.70	-3	23,504	-0.01%
2021/06/02	1	70.40	16	69.63	68.80	-15	22,927	-0.07%
2021/06/01	1	68.70	1	68.20	69.00	0	22,715	0.00%
2021/05/31	5	66.82	5	67.52	67.30	0	22,613	0.00%
2021/05/28	3	68.10	8	68.25	67.70	-5	22,504	-0.02%
2021/05/27	6	65.02	7	65.71	66.60	-1	22,262	0.00%
2021/05/26	3	64.23	6	63.72	63.60	-3	22,025	-0.01%
2021/05/25	12	61.93	14	62.63	63.30	-2	21,986	-0.01%
2021/05/24	1	59.00	0	0.00	59.90	1	21,802	0.00%
2021/05/21	1	56.90	0	0.00	56.00	1	22,535	0.00%
2021/05/20	0	0.00	1	54.90	55.60	-1	22,687	0.00%
2021/05/19	3	55.03	1	54.00	54.90	2	22,627	0.01%
2021/05/18	1	52.00	2	53.35	54.00	-1	22,512	0.00%
2021/05/17	3	49.43	7	49.09	49.15	-4	22,514	-0.02%
2021/05/14	1	50.80	1	51.10	51.80	0	22,385	0.00%
2021/05/13	1	55.60	0	0.00	54.80	1	22,250	0.00%
2021/05/12	1	54.10	7	54.89	56.00	-6	22,119	-0.03%
2021/05/11	3	55.13	5	55.66	53.60	-2	21,817	-0.01%
2021/05/10	3	59.43	2	59.50	58.80	1	21,807	0.00%
2021/05/07	2	59.60	6	60.80	61.90	-4	21,825	-0.02%
2021/05/06	0	0.00	1	57.60	58.50	-1	21,845	0.00%
2021/05/05	26	60.78	1	59.00	58.00	25	21,940	0.11%
2021/05/04	5	58.78	1	63.10	60.80	4	21,922	0.02%
2021/05/03	3	62.33	1.5	61.27	61.60	1.5	21,814	0.01%
2021/04/29	6	65.33	0	0.00	65.10	6	21,797	0.03%
2021/04/28	4	66.10	1	67.70	67.30	3	22,200	0.01%
2021/04/27	1	66.80	1	67.30	66.20	0	22,450	0.00%
2021/04/26	12	68.18	4	68.95	68.20	8	22,748	0.04%
2021/04/23	13	68.08	3	68.33	68.70	10	23,292	0.04%
2021/04/22	18	71.63	6	70.63	67.10	12	23,909	0.05%
2021/04/21	24	76.30	27.5	76.07	74.50	-3.5	24,734	-0.01%
2021/04/20	16	73.14	24	74.63	74.90	-8	24,436	-0.03%
2021/04/19	6	68.95	11	69.83	70.70	-5	24,647	-0.02%
2021/04/16	1	69.70	11	69.57	68.60	-10	24,760	-0.04%
2021/04/15	7	68.60	2	70.20	68.80	5	24,734	0.02%
2021/04/14	13	66.75	10	66.99	68.70	3	24,716	0.01%
2021/04/13	7	69.49	9	70.04	68.00	-2	24,676	-0.01%
2021/04/12	47	71.63	2	69.80	68.00	45	24,583	0.18%
2021/04/09	16	75.52	10	75.82	75.00	6	24,329	0.02%
2021/04/08	9	72.20	17	71.12	74.50	-8	23,755	-0.03%
2021/04/07	32	68.25	11	69.43	69.00	21	23,064	0.09%
2021/04/06	6	63.83	49	65.00	65.80	-43	22,461	-0.19%
2021/04/01	5	60.12	3	61.70	59.90	2	21,918	0.01%
2021/03/31	7	59.99	22	59.14	59.50	-15	21,803	-0.07%
2021/03/30	79	61.51	58	61.07	60.90	21	21,724	0.10%
2021/03/29	21	58.76	25	58.49	59.50	-4	21,067	-0.02%
2021/03/26	6	55.12	1	56.20	55.80	5	20,571	0.02%
2021/03/25	4	54.75	1	56.10	55.40	3	20,466	0.01%
2021/03/24	6	54.30	38	55.31	55.00	-32	20,076	-0.16%
2021/03/23	53	55.08	5	56.14	52.00	48	19,449	0.25%
2021/03/22	0	0.00	53.4	54.61	56.70	-53.4	18,413	-0.29%
2021/03/19	21	51.67	24	52.30	51.60	-3	18,192	-0.02%
2021/03/18	4	51.95	6	52.13	51.80	-2	18,173	-0.01%
2021/03/17	22	51.16	29	51.65	50.80	-7	18,553	-0.04%
2021/03/16	11	51.46	25	51.08	50.40	-14	19,764	-0.07%
2021/03/15	13	50.03	24	50.37	49.95	-11	20,109	-0.05%
2021/03/12	3	48.48	20	48.53	48.90	-17	20,161	-0.08%
2021/03/11	1	46.90	3	46.60	46.90	-2	20,259	-0.01%
2021/03/10	1	44.90	0	0.00	44.70	1	20,376	0.00%
2021/03/09	2	44.65	0	0.00	45.00	2	21,015	0.01%
2021/03/08	17	44.99	4	46.46	44.25	13	20,995	0.06%
2021/03/05	2	46.65	17	45.94	45.95	-15	21,053	-0.07%
2021/03/04	4	46.99	0	0.00	46.80	4	21,449	0.02%
2021/03/02	4	47.93	4	48.16	47.30	0	21,725	0.00%
2021/02/26	5	47.12	3	47.02	47.60	2	22,034	0.01%
2021/02/25	7	49.11	5	49.00	48.60	2	22,532	0.01%
2021/02/24	16	49.99	4	50.30	49.40	12	22,516	0.05%
2021/02/23	27	52.36	8	52.43	51.80	19	22,425	0.08%
2021/02/22	1	50.70	24	49.44	50.80	-23	21,548	-0.11%
2021/02/19	2	45.85	0	0.00	46.20	2	21,195	0.01%
2021/02/18	3	46.70	2	45.93	46.60	1	21,117	0.00%
2021/02/17	7	46.74	5	47.36	46.25	2	21,022	0.01%
2021/02/05	2	45.73	1	46.15	45.65	1	20,861	0.00%
2021/02/04	5	46.10	0	0.00	46.10	5	20,786	0.02%
2021/02/03	3	47.85	5	47.50	47.25	-2	20,700	-0.01%
2021/02/02	3	46.85	32	47.42	48.00	-29	20,514	-0.14%
2021/02/01	11	43.63	11	45.07	45.85	0	20,331	0.00%
2021/01/29	6	47.60	8	46.29	44.80	-2	20,125	-0.01%
2021/01/28	25	47.86	0	0.00	47.10	25	19,980	0.13%
2021/01/27	0	0.00	3	48.77	49.10	-3	19,843	-0.02%
2021/01/26	1	48.00	1	49.30	48.00	0	19,622	0.00%
2021/01/25	5	48.46	1.5	49.00	49.30	3.5	19,481	0.02%
2021/01/22	0	0.00	1	49.10	49.70	-1	19,292	-0.01%
2021/01/21	19	49.22	5	51.62	48.65	14	19,067	0.07%
2021/01/20	14	48.49	42	50.23	49.40	-28	18,548	-0.15%
2021/01/19	8	51.03	30	50.73	50.00	-22	18,146	-0.12%
2021/01/18	10	52.37	14	52.72	52.50	-4	17,692	-0.02%
2021/01/15	18	51.78	13	51.68	51.00	5	16,927	0.03%
2021/01/14	22	48.60	53	49.30	50.10	-31	16,128	-0.19%
2021/01/13	2	45.93	27	45.68	46.85	-25	14,645	-0.17%
2021/01/12	11	42.81	10.5	43.42	42.60	0.5	14,261	0.00%
2021/01/11	9	40.30	15	40.98	41.70	-6	13,388	-0.04%
2021/01/08	2	38.75	20	39.08	38.85	-18	13,094	-0.14%
2021/01/07	5	39.44	1	39.40	39.30	4	13,116	0.03%
2021/01/06	15	39.63	1	40.85	39.80	14	13,007	0.11%
2021/01/05	8	41.52	10	41.37	41.15	-2	12,715	-0.02%
2021/01/04	10	42.30	26	42.63	42.60	-16	12,539	-0.13%
2020/12/31	8	40.29	3	40.25	40.60	5	12,196	0.04%
2020/12/30	4	40.45	0	0.00	40.10	4	12,164	0.03%
2020/12/29	43	41.06	13	43.07	41.00	30	12,057	0.25%
2020/12/28	1	40.85	12	41.48	41.65	-11	11,676	-0.09%
2020/12/25	48	40.26	16	40.85	39.85	32	11,341	0.28%
2020/12/24	9	39.09	7	39.29	39.40	2	11,015	0.02%
2020/12/23	5	38.45	15	38.73	39.20	-10	10,851	-0.09%
2020/12/22	21	38.66	12	38.72	37.20	9	10,783	0.08%
2020/12/21	4	37.60	44	37.85	37.50	-40	10,875	-0.37%
2020/12/18	17	38.38	3	38.45	38.85	14	10,875	0.13%
2020/12/17	4	37.83	5	38.18	38.85	-1	10,782	-0.01%
2020/12/16	1	38.45	1	38.45	38.25	0	10,654	0.00%
2020/12/15	4	38.34	14	38.14	37.70	-10	10,552	-0.09%
2020/12/14	2	40.08	3	39.80	40.15	-1	10,345	-0.01%
2020/12/11	28	39.85	20	39.55	38.80	8	10,064	0.08%
2020/12/10	23	41.30	11	40.87	41.10	12	9,491	0.13%
2020/12/09	8	39.18	23	39.30	39.60	-15	8,064	-0.19%
2020/12/08	0	0.00	2	36.25	36.00	-2	7,328	-0.03%
2020/12/07	13	35.30	15	35.12	35.20	-2	7,011	-0.03%
2020/12/04	0	0.00	16	33.89	34.00	-16	6,711	-0.24%
2020/12/03	10	34.37	18	34.11	33.45	-8	6,581	-0.12%
2020/12/01	2	32.40	1	32.60	32.30	1	6,100	0.02%
2020/11/30	4	32.95	4	33.89	32.85	0	5,978	0.00%
2020/11/27	0	0.00	6	32.47	32.30	-6	5,578	-0.11%
2020/11/26	3	31.93	0	0.00	31.95	3	5,317	0.06%
2020/11/25	3	32.25	12	32.12	32.05	-9	5,187	-0.17%
2020/11/24	10	31.37	13	32.25	31.70	-3	4,817	-0.06%
2020/11/23	0	0.00	5	29.79	29.80	-5	4,219	-0.12%
2020/11/20	3	29.28	8	29.28	29.65	-5	4,054	-0.12%
2020/11/18	0	0.00	1	28.20	28.15	-1	3,900	-0.03%
2020/11/17	1	28.30	1	28.30	28.20	0	4,074	0.00%
2020/11/16	1	28.35	0	0.00	28.35	1	4,401	0.02%
2020/11/09	0	0.00	2	27.75	27.85	-2	4,878	-0.04%
2020/11/06	1	27.50	2	27.75	27.40	-1	4,928	-0.02%
2020/11/04	4	27.50	0	0.00	27.50	4	5,145	0.08%
2020/11/02	1	27.00	0	0.00	27.00	1	5,375	0.02%
2020/10/30	0	0.00	1	27.50	27.10	-1	5,527	-0.02%
2020/10/29	0	0.00	8	26.91	27.55	-8	5,763	-0.14%
2020/10/28	8	28.08	0	0.00	27.65	8	5,909	0.14%
2020/10/26	12	28.64	0	0.00	28.55	12	6,239	0.19%
2020/10/23	1	28.85	8	28.70	28.95	-7	6,547	-0.11%
2020/10/22	3	29.22	0	0.00	29.00	3	7,735	0.04%
2020/10/21	8	29.18	0	0.00	29.15	8	8,049	0.10%
2020/10/20	2	28.78	0	0.00	29.05	2	8,533	0.02%
2020/10/19	1	28.75	1	28.85	29.15	0	9,397	0.00%
2020/10/16	1	29.25	0	0.00	28.55	1	10,259	0.01%
2020/10/15	2.5	28.91	4	29.28	29.30	-1.5	10,442	-0.01%
2020/10/14	0	0.00	20	28.55	28.60	-20	10,382	-0.19%
2020/10/13	3	27.83	0	0.00	27.75	3	10,652	0.03%
2020/10/12	20	28.16	0	0.00	27.95	20	11,226	0.18%
2020/10/08	0	0.00	12	28.70	28.55	-12	11,454	-0.10%
2020/10/07	0	0.00	55	28.51	29.00	-55	12,293	-0.45%
2020/10/05	1	27.85	28	27.85	27.85	-27	13,193	-0.20%
2020/09/30	3	27.88	0	0.00	27.85	3	13,282	0.02%
2020/09/29	2	27.93	1	27.80	27.70	1	13,344	0.01%
2020/09/28	52	27.50	0	0.00	28.30	52	13,463	0.39%
2020/09/25	14	28.62	51	27.57	27.50	-37	13,617	-0.27%
2020/09/24	64	29.84	20	30.18	29.35	44	13,724	0.32%
2020/09/23	0	0.00	11	29.87	30.00	-11	13,469	-0.08%
2020/09/22	9	28.83	12	29.22	29.35	-3	13,378	-0.02%
2020/09/21	13	29.38	0	0.00	29.00	13	13,338	0.10%
2020/09/18	10	29.60	0	0.00	29.35	10	13,345	0.07%
2020/09/17	22	29.44	1	29.55	29.60	21	13,329	0.16%
2020/09/16	0	0.00	6	29.25	29.10	-6	13,299	-0.05%
2020/09/15	1	29.05	0	0.00	29.00	1	13,255	0.01%
2020/09/14	1	29.00	2	28.95	28.90	-1	13,345	-0.01%
2020/09/11	3	28.38	1	28.50	28.35	2	13,328	0.02%
2020/09/10	1	29.25	2	29.03	28.55	-1	13,336	-0.01%
2020/09/09	1	29.05	0	0.00	28.90	1	13,371	0.01%
2020/09/08	1	29.05	6	28.92	28.90	-5	13,385	-0.04%
2020/09/07	102	29.05	152	29.57	29.35	-50	13,385	-0.37%	大買/大賣/
2020/09/04	0	0.00	7	27.21	27.60	-7	13,209	-0.05%
2020/09/03	0	0.00	2	27.50	27.25	-2	13,300	-0.02%
2020/09/02	1	27.45	2	27.50	27.30	-1	13,432	-0.01%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/31	4	26.83	0	0.00	26.85	4	13,585	0.03%
2020/08/28	7	26.69	0	0.00	26.70	7	14,029	0.05%
2020/08/27	1	27.15	0	0.00	26.75	1	14,055	0.01%
2020/08/24	1	26.50	6	26.58	26.55	-5	14,208	-0.04%
2020/08/21	5	27.15	1	27.05	27.05	4	14,326	0.03%
2020/08/20	58	27.20	8	27.05	27.00	50	14,302	0.35%
2020/08/19	1	30.00	1	29.80	30.00	0	14,482	0.00%
2020/08/18	4	30.63	0	0.00	30.40	4	15,022	0.03%
2020/08/17	1	29.95	0	0.00	30.40	1	15,120	0.01%
2020/08/14	0	0.00	1	29.75	29.80	-1	15,224	-0.01%
2020/08/13	0	0.00	1	29.25	29.00	-1	15,368	-0.01%
2020/08/12	10	29.00	0	0.00	29.00	10	15,414	0.06%
2020/08/11	1	29.30	0	0.00	29.05	1	15,467	0.01%
2020/08/10	1	29.90	0	0.00	29.45	1	15,465	0.01%
2020/08/06	1	30.65	4	30.85	30.45	-3	15,867	-0.02%
2020/08/05	1	31.10	0	0.00	31.10	1	15,774	0.01%
2020/08/04	1	31.90	0	0.00	31.60	1	15,797	0.01%
2020/08/03	1	30.80	1	31.50	31.55	0	15,611	0.00%
2020/07/30	19	31.78	8	31.70	31.80	11	15,356	0.07%
2020/07/29	0	0.00	3	31.88	31.95	-3	15,201	-0.02%
2020/07/28	26	32.28	42	32.98	30.50	-16	14,897	-0.11%
2020/07/27	17	32.39	13	32.05	32.80	4	13,771	0.03%
2020/07/24	41	31.62	6	31.46	31.25	35	13,310	0.26%
2020/07/23	7	31.89	10	31.84	32.40	-3	12,818	-0.02%
2020/07/22	1	31.65	13	30.04	30.85	-12	11,977	-0.10%
2020/07/21	3	29.08	5	29.20	29.05	-2	11,113	-0.02%
2020/07/20	1	28.80	0	0.00	28.55	1	10,922	0.01%
2020/07/17	1	27.60	10	29.30	28.80	-9	10,895	-0.08%
2020/07/16	0	0.00	2	30.00	29.90	-2	10,660	-0.02%
2020/07/15	14	29.29	1	29.10	28.15	13	10,122	0.13%
2020/07/14	13	29.95	53	30.15	29.20	-40	10,025	-0.40%
2020/07/13	2	29.10	25	29.75	29.85	-23	9,341	-0.25%
2020/07/09	0	0.00	2	27.45	27.15	-2	8,759	-0.02%
2020/07/07	12.8	27.45	20	27.03	26.95	-7.2	8,664	-0.08%
2020/07/06	31	27.72	8	27.66	27.90	23	8,586	0.27%
2020/07/03	37	27.07	2	27.55	27.50	35	8,474	0.41%
2020/06/29	1	25.55	0	0.00	25.60	1	8,311	0.01%
2020/06/24	4.1	26.45	0	0.00	26.45	4.1	8,315	0.05%
2020/06/17	0	0.00	20	26.28	26.25	-20	8,502	-0.24%
2020/06/16	0	0.00	2	26.50	26.60	-2	8,646	-0.02%
2020/06/15	5	26.21	0	0.00	26.10	5	8,852	0.06%
2020/06/12	3	26.27	0	0.00	26.65	3	8,997	0.03%
2020/06/11	3	26.80	3	27.60	26.80	0	9,112	0.00%
2020/06/10	0	0.00	2	28.00	27.85	-2	9,212	-0.02%
2020/06/08	20	28.85	5	28.86	28.80	15	9,473	0.16%
2020/06/05	1.1	28.55	2	28.70	28.50	-0.9	9,803	-0.01%
2020/06/04	25	28.78	3	29.02	28.65	22	9,915	0.22%
2020/06/02	10.1	28.00	10	28.50	27.90	0.1	9,514	0.00%
2020/05/29	1	27.85	0	0.00	27.80	1	9,546	0.01%
2020/05/28	0	0.00	36	28.69	28.20	-36	9,543	-0.38%
2020/05/27	30	28.60	1	28.70	28.20	29	9,648	0.30%
2020/05/26	5	28.83	4	28.60	28.25	1	9,586	0.01%
2020/05/25	9	28.94	13	27.93	29.65	-4	9,149	-0.04%
2020/05/22	9	27.66	4	27.43	27.15	5	8,577	0.06%
2020/05/21	7	27.05	2	26.93	27.05	5	8,375	0.06%
2020/05/20	3	26.63	15	26.75	26.60	-12	8,425	-0.14%
2020/05/19	2	25.85	0	0.00	25.80	2	8,255	0.02%
2020/05/18	0	0.00	1	26.35	25.90	-1	8,212	-0.01%
2020/05/15	0	0.00	1	26.20	26.20	-1	8,136	-0.01%
2020/05/14	0	0.00	10	26.29	25.55	-10	8,251	-0.12%
2020/05/13	7	26.91	4	27.04	26.70	3	8,194	0.04%
2020/05/11	8	26.21	0	0.00	26.10	8	7,665	0.10%
2020/05/07	1	25.15	2	25.10	25.10	-1	7,444	-0.01%
2020/05/06	5	24.80	0	0.00	24.60	5	7,393	0.07%
2020/05/04	0	0.00	2	24.70	24.65	-2	7,405	-0.03%
2020/04/30	2	25.23	1	25.45	25.10	1	7,414	0.01%
2020/04/29	0	0.00	1	24.75	24.75	-1	7,372	-0.01%
2020/04/28	5	24.80	0	0.00	24.80	5	7,370	0.07%
2020/04/27	3	24.68	2	24.73	24.65	1	7,409	0.01%
2020/04/24	6	24.51	0	0.00	24.50	6	7,376	0.08%
2020/04/23	1	24.95	1	24.70	24.65	0	7,363	0.00%
2020/04/22	3	24.28	0	0.00	24.55	3	7,331	0.04%
2020/04/21	0	0.00	1	24.85	24.85	-1	7,295	-0.01%
2020/04/20	1	25.65	0	0.00	25.60	1	7,285	0.01%
2020/04/17	7	26.32	9	25.99	25.70	-2	7,299	-0.03%
2020/04/16	6	26.79	0	0.00	26.40	6	7,188	0.08%
2020/04/10	0	0.00	2	25.10	25.00	-2	6,653	-0.03%
2020/04/09	5	25.55	1	25.40	25.20	4	6,754	0.06%
2020/04/08	1	25.90	1	25.85	25.95	0	6,764	0.00%
2020/04/07	2	25.10	0	0.00	25.00	2	6,686	0.03%
2020/04/06	0	0.00	10	24.70	24.60	-10	6,670	-0.15%
2020/04/01	9	24.44	10	24.28	24.55	-1	6,830	-0.01%
2020/03/31	11	24.75	11	24.37	24.25	0	6,830	0.00%
2020/03/30	1	23.85	0	0.00	24.70	1	6,886	0.01%
2020/03/26	0	0.00	5	23.80	24.30	-5	6,756	-0.07%
2020/03/25	5	24.15	3	23.82	23.70	2	6,701	0.03%
2020/03/24	2	23.30	1	23.30	23.00	1	6,644	0.02%
2020/03/23	17	22.60	4	22.65	22.15	13	6,714	0.19%
2020/03/20	2	24.10	2	23.88	23.85	0	6,729	0.00%
2020/03/19	7	23.15	1	22.60	22.50	6	6,636	0.09%
2020/03/18	4	26.05	2	25.98	25.00	2	6,424	0.03%
2020/03/17	2	25.33	3	25.62	25.55	-1	6,298	-0.02%
2020/03/16	2	27.13	1	27.15	25.40	1	6,120	0.02%
2020/03/13	1	25.15	4	24.64	26.80	-3	5,965	-0.05%
2020/03/12	3	26.75	1	26.40	26.05	2	5,737	0.03%
2020/03/11	1	28.15	21	27.99	27.40	-20	5,446	-0.37%
2020/03/10	5	26.40	3	26.37	27.50	2	5,079	0.04%
2020/03/09	1	26.60	0	0.00	26.30	1	4,915	0.02%
2020/03/02	1	27.40	0	0.00	27.60	1	4,655	0.02%
2020/02/25	2	26.85	0	0.00	27.00	2	4,275	0.05%
2020/02/21	0	0.00	2	27.70	27.75	-2	4,182	-0.05%
2020/02/20	3	26.80	4	26.58	26.60	-1	3,930	-0.03%
2020/02/18	1	25.90	1	25.80	25.80	0	3,845	0.00%
2020/02/17	1	26.30	3	26.13	26.05	-2	3,836	-0.05%
2020/02/14	1	24.85	1	25.15	25.25	0	3,664	0.00%
2020/02/13	2	24.55	2	24.90	24.40	0	3,664	0.00%
2020/02/12	3	25.00	0	0.00	24.85	3	3,787	0.08%
2020/02/11	0	0.00	0.2	24.30	24.30	-0.2	3,790	-0.01%
2020/02/03	0	0.00	3	24.05	24.35	-3	4,150	-0.07%
2020/01/30	1	24.80	0	0.00	24.15	1	4,397	0.02%
2020/01/20	2	26.80	0	0.00	26.80	2	4,625	0.04%
2020/01/17	6	27.01	1	27.10	26.80	5	4,868	0.10%
2020/01/15	1	27.25	20	27.25	27.30	-19	5,279	-0.36%
2020/01/14	1	27.10	3	27.18	27.05	-2	5,538	-0.04%
2020/01/13	1	26.75	0	0.00	27.25	1	5,853	0.02%
2020/01/10	2	26.18	0	0.00	26.05	2	5,896	0.03%
2020/01/09	2	26.63	1	26.80	26.60	1	5,912	0.02%
2020/01/03	1	27.95	0	0.00	27.85	1	6,359	0.02%
2019/12/30	0	0.00	4	28.23	28.30	-4	6,298	-0.06%
2019/12/27	2	28.25	0	0.00	28.80	2	6,322	0.03%
2019/12/25	0	0.00	12	27.71	27.60	-12	6,239	-0.19%
2019/12/23	1	27.30	0	0.00	27.20	1	6,613	0.02%
2019/12/19	6	27.45	0	0.00	27.35	6	6,885	0.09%
2019/12/18	7	28.00	2	28.05	27.80	5	6,963	0.07%
2019/12/17	2	27.70	1	27.50	27.70	1	6,939	0.01%
2019/12/16	0	0.00	8	27.63	27.65	-8	7,250	-0.11%
2019/12/13	0	0.00	4	27.14	26.90	-4	7,393	-0.05%
2019/12/12	8	27.54	1	27.40	27.25	7	7,686	0.09%
2019/12/10	5	27.30	0	0.00	27.40	5	7,820	0.06%
2019/12/06	10	26.65	5	26.66	26.55	5	8,116	0.06%
2019/12/05	1	26.50	3	26.57	26.40	-2	8,265	-0.02%
2019/12/04	3	26.32	1	26.25	26.30	2	8,824	0.02%
2019/12/03	2	25.75	0	0.00	25.60	2	9,015	0.02%
2019/12/02	0	0.00	1	25.70	25.70	-1	9,269	-0.01%
2019/11/29	0	0.00	2	27.00	26.30	-2	9,437	-0.02%
2019/11/27	3	27.42	1	27.25	27.20	2	10,046	0.02%
2019/11/26	3	27.32	1	27.20	27.10	2	10,669	0.02%
2019/11/25	0	0.00	10	26.60	26.25	-10	10,858	-0.09%
2019/11/22	0	0.00	2	26.73	26.70	-2	10,902	-0.02%
2019/11/19	1	26.85	0	0.00	26.50	1	11,171	0.01%
2019/11/18	0	0.00	3	26.90	26.85	-3	11,469	-0.03%
2019/11/15	3	26.90	0	0.00	26.70	3	11,564	0.03%
2019/11/14	1	26.50	0	0.00	26.40	1	11,883	0.01%
2019/11/13	2	26.85	0	0.00	27.00	2	11,987	0.02%
2019/11/12	1	26.45	5	26.37	26.80	-4	12,009	-0.03%
2019/11/11	0	0.00	2	26.33	26.10	-2	12,030	-0.02%
2019/11/08	2	27.85	0	0.00	27.80	2	11,953	0.02%
2019/11/07	1	27.85	1	27.95	27.85	0	11,988	0.00%
2019/11/06	1	28.65	3	28.92	28.60	-2	11,956	-0.02%
2019/11/05	3	29.42	1	29.30	28.90	2	11,967	0.02%
2019/11/04	1	28.95	8	28.99	28.80	-7	11,992	-0.06%
2019/11/01	4	28.51	1	28.45	29.10	3	12,021	0.02%
2019/10/31	3	28.60	0	0.00	28.45	3	12,027	0.02%
2019/10/30	6	29.10	0	0.00	29.35	6	12,036	0.05%
2019/10/29	6	29.48	1	30.45	29.05	5	12,127	0.04%
2019/10/28	7	30.32	48	29.82	30.50	-41	12,117	-0.34%
2019/10/25	6	30.44	0	0.00	29.50	6	12,124	0.05%
2019/10/24	1	29.70	4	29.81	30.10	-3	12,211	-0.02%
2019/10/23	3	29.83	13	29.88	29.30	-10	12,519	-0.08%
2019/10/22	3	29.53	3	29.40	29.35	0	12,728	0.00%
2019/10/21	11	29.37	5	28.68	29.90	6	12,456	0.05%
2019/10/18	5	27.99	4	28.26	27.80	1	12,096	0.01%
2019/10/17	2	27.85	1	28.00	27.70	1	11,995	0.01%
2019/10/16	2	27.58	2	27.70	27.65	0	11,950	0.00%
2019/10/15	24	28.01	1	28.05	28.05	23	11,894	0.19%
2019/10/14	1	27.90	10	27.91	27.50	-9	11,716	-0.08%
2019/10/09	1	26.60	3	26.38	26.55	-2	11,566	-0.02%
2019/10/08	1	27.25	1	27.65	27.15	0	11,500	0.00%
2019/10/07	1	27.75	1	27.50	27.50	0	11,646	0.00%
2019/10/04	3	27.65	18	27.66	27.20	-15	11,606	-0.13%
2019/10/03	0	0.00	12	27.29	27.70	-12	11,556	-0.10%
2019/10/02	8	27.60	0	0.00	27.60	8	11,484	0.07%
2019/10/01	0	0.00	2	27.95	28.00	-2	11,450	-0.02%
2019/09/27	1	27.80	3	27.92	27.80	-2	11,387	-0.02%
2019/09/26	29	27.69	19	27.74	27.50	10	11,208	0.09%
2019/09/25	2	28.83	0	0.00	28.35	2	10,953	0.02%
2019/09/23	3	30.80	0	0.00	30.00	3	10,717	0.03%
2019/09/20	0	0.00	4	30.06	30.20	-4	10,628	-0.04%
2019/09/19	5	30.47	10	30.68	30.05	-5	10,540	-0.05%
2019/09/18	7	30.03	2	29.80	29.50	5	10,244	0.05%
2019/09/17	2	29.33	18	29.36	29.50	-16	10,125	-0.16%
2019/09/12	1	28.15	0	0.00	28.05	1	9,886	0.01%
2019/09/11	4	28.00	0	0.00	28.05	4	10,039	0.04%
2019/09/10	2	29.25	1	29.10	28.80	1	10,260	0.01%
2019/09/09	0	0.00	1	29.10	28.95	-1	10,108	-0.01%
2019/09/06	42	30.10	38	29.83	29.45	4	9,927	0.04%
2019/09/05	6	29.23	50	29.25	29.60	-44	9,312	-0.47%
2019/09/04	83	28.72	16	28.48	28.95	67	9,063	0.74%
2019/09/03	1	28.10	4	28.39	28.05	-3	8,788	-0.03%
2019/09/02	4	27.33	25	27.35	28.35	-21	8,571	-0.24%
2019/08/30	3	27.15	3	26.75	26.55	0	8,235	0.00%
2019/08/29	12	27.53	1	27.55	27.00	11	7,901	0.14%
2019/08/28	0	0.00	14	25.41	26.45	-14	7,205	-0.19%
2019/08/27	0	0.00	2	24.15	24.05	-2	6,943	-0.03%
2019/08/26	10	23.92	0	0.00	23.60	10	6,879	0.15%
2019/08/23	1	24.65	1	25.00	24.75	0	6,802	0.00%
2019/08/22	0	0.00	5	24.90	24.90	-5	6,713	-0.07%
2019/08/21	5	24.62	1	24.80	24.50	4	6,537	0.06%
2019/08/20	1	24.05	4	23.75	23.65	-3	6,220	-0.05%
2019/08/19	4	24.20	5	24.04	24.15	-1	6,102	-0.02%
2019/08/16	1	21.05	3	23.30	23.30	-2	5,753	-0.03%
2019/08/15	7	21.19	4	21.25	21.20	3	5,617	0.05%
2019/08/14	0	0.00	5	22.50	21.90	-5	5,573	-0.09%
2019/08/13	1	22.15	0	0.00	22.25	1	5,500	0.02%
2019/08/12	3	22.17	0	0.00	22.00	3	5,453	0.06%
2019/08/07	2	22.60	4	22.65	22.30	-2	5,328	-0.04%
2019/08/06	2	22.20	3	22.00	22.90	-1	5,269	-0.02%
2019/08/05	4	23.23	0	0.00	22.60	4	5,168	0.08%
2019/08/02	18	23.00	13	23.18	23.50	5	5,096	0.10%
2019/08/01	1	23.85	2	23.90	23.80	-1	5,016	-0.02%
2019/07/31	2	24.20	6	23.67	24.45	-4	4,909	-0.08%
2019/07/30	8	23.73	9	23.47	23.15	-1	4,722	-0.02%
2019/07/29	10	24.99	7	25.20	24.35	3	4,488	0.07%
2019/07/26	24	24.14	5	23.74	24.70	19	4,170	0.46%
2019/07/25	9	22.95	33	23.14	24.00	-24	3,834	-0.63%
2019/07/24	13	21.77	10	22.07	22.60	3	3,320	0.09%
2019/07/22	0	0.00	1	20.10	20.00	-1	2,928	-0.03%
2019/07/16	1	21.25	0	0.00	20.95	1	2,954	0.03%
2019/07/15	4	21.38	4	21.58	21.20	0	2,933	0.00%
2019/07/12	1	21.10	0	0.00	21.65	1	2,959	0.03%
2019/07/11	5	21.27	33	21.22	21.25	-28	2,936	-0.95%
2019/07/10	5	20.30	9	20.50	20.50	-4	2,775	-0.14%
2019/07/09	0	0.00	1	20.00	19.95	-1	2,748	-0.04%
2019/07/08	0	0.00	11	20.30	20.15	-11	2,747	-0.40%
2019/07/05	0	0.00	1	20.05	20.20	-1	2,741	-0.04%
2019/07/04	2	20.05	0	0.00	19.90	2	2,739	0.07%
2019/07/03	0	0.00	1	19.95	19.90	-1	2,750	-0.04%
2019/07/01	0	0.00	1	20.45	20.10	-1	2,730	-0.04%
2019/06/28	22	19.95	22	19.90	19.95	0	2,714	0.00%
2019/06/27	2	19.60	0	0.00	19.75	2	2,712	0.07%
2019/06/25	45	20.18	11	20.33	20.10	34	2,652	1.28%
2019/06/24	13	20.15	0	0.00	20.50	13	2,582	0.50%
2019/06/20	5	19.74	1	19.60	19.90	4	2,370	0.17%
2019/06/19	0	0.00	4	19.25	19.60	-4	2,235	-0.18%
2019/06/18	9	18.72	1	18.50	19.40	8	1,976	0.40%
2019/06/13	0	0.00	3	16.30	16.40	-3	1,535	-0.20%
2019/06/12	3	16.65	0	0.00	16.65	3	1,563	0.19%
2019/05/27	0	0.00	1	15.50	15.50	-1	1,834	-0.05%
2019/05/09	2	18.03	0	0.00	17.60	2	3,017	0.07%
2019/05/08	2	18.53	0	0.00	18.55	2	2,989	0.07%
2019/04/30	2	19.15	0	0.00	19.45	2	3,185	0.06%
2019/04/29	1	19.30	0	0.00	19.25	1	3,310	0.03%
2019/04/26	1	20.40	0	0.00	20.25	1	3,277	0.03%
2019/04/19	1	21.05	1	20.95	21.35	0	3,256	0.00%
2019/04/18	1	21.80	2	21.60	20.75	-1	3,262	-0.03%
2019/04/12	1	20.60	0	0.00	20.50	1	3,240	0.03%
2019/04/10	0	0.00	1	21.35	21.30	-1	3,240	-0.03%
2019/04/09	1	22.00	0	0.00	21.75	1	3,241	0.03%
2019/04/03	0	0.00	5	21.45	21.60	-5	3,245	-0.15%
2019/04/01	0	0.00	2	21.20	21.35	-2	3,261	-0.06%
2019/03/29	0	0.00	1	20.50	20.65	-1	3,233	-0.03%
2019/03/28	1	20.35	0	0.00	20.50	1	3,297	0.03%
2019/03/27	1	20.60	1	20.35	20.20	0	3,380	0.00%
2019/03/26	1	20.75	0	0.00	20.65	1	3,402	0.03%
2019/03/21	0	0.00	1	21.35	21.50	-1	3,553	-0.03%
2019/03/19	1	21.40	0	0.00	21.30	1	3,906	0.03%
2019/03/08	0	0.00	2	21.30	21.25	-2	5,379	-0.04%
2019/03/05	0	0.00	4	22.45	22.20	-4	5,688	-0.07%
2019/02/27	0	0.00	2	22.50	22.40	-2	6,090	-0.03%
2019/02/26	6	23.07	0	0.00	22.75	6	6,373	0.09%
2019/02/25	1	22.80	0	0.00	22.75	1	6,677	0.01%
2019/02/21	0	0.00	5	23.30	23.30	-5	6,803	-0.07%
2019/02/20	3	23.97	12	23.78	23.50	-9	6,788	-0.13%
2019/02/19	0	0.00	5	22.35	23.00	-5	6,648	-0.08%
2019/02/15	1	22.60	0	0.00	22.65	1	6,562	0.02%
2019/02/14	15	23.61	15	23.88	23.10	0	6,546	0.00%
2019/02/13	11	23.05	1	22.50	23.45	10	6,366	0.16%
2019/02/12	3	22.07	0	0.00	21.90	3	6,143	0.05%
2019/02/11	4	21.33	2	21.45	21.40	2	6,069	0.03%
2019/01/30	0	0.00	1	20.60	20.30	-1	6,027	-0.02%
2019/01/29	0	0.00	3	20.50	20.25	-3	6,036	-0.05%
2019/01/28	1	20.55	0	0.00	20.70	1	6,058	0.02%
2019/01/25	0	0.00	4	20.86	20.50	-4	6,080	-0.07%
2019/01/22	1	20.35	0	0.00	20.20	1	6,300	0.02%
2019/01/21	2	21.05	0	0.00	20.85	2	6,329	0.03%
2019/01/04	0	0.00	1	18.10	18.80	-1	6,548	-0.02%
2019/01/02	0	0.00	1	20.20	20.05	-1	6,614	-0.02%
2018/12/28	0	0.00	2	20.33	20.15	-2	6,672	-0.03%
2018/12/27	1	20.40	1	20.30	20.25	0	6,771	0.00%
2018/12/26	1	20.20	1	20.30	19.85	0	6,784	0.00%
2018/12/25	0	0.00	3	20.03	20.00	-3	6,833	-0.04%
2018/12/24	2	20.55	2	20.40	20.50	0	6,844	0.00%
2018/12/22	1	20.40	2	20.53	20.40	-1	6,849	-0.01%
2018/12/21	3	20.47	2	20.28	20.75	1	6,891	0.01%
2018/12/20	0	0.00	2	20.10	20.00	-2	6,910	-0.03%
2018/12/19	1	20.95	0	0.00	20.75	1	6,866	0.01%
2018/12/18	5	21.24	2	20.90	20.85	3	6,933	0.04%
2018/12/13	1	22.10	10	22.50	22.10	-9	7,128	-0.13%
2018/12/12	0	0.00	1	22.95	22.85	-1	7,105	-0.01%
2018/12/10	3	22.13	2	22.60	22.05	1	7,070	0.01%
2018/12/06	10	23.85	4	23.60	22.20	6	7,191	0.08%
2018/12/05	5	23.66	7	24.44	24.00	-2	7,061	-0.03%
2018/12/04	2	24.15	0	0.00	24.50	2	6,721	0.03%
2018/12/03	0	0.00	1	22.50	22.50	-1	6,286	-0.02%
2018/11/30	5	21.90	3	21.70	22.00	2	6,189	0.03%
2018/11/29	11	22.10	26	22.55	21.90	-15	6,162	-0.24%
2018/11/28	13	22.33	1	22.45	22.25	12	6,052	0.20%
2018/11/27	4	22.18	0	0.00	22.25	4	5,919	0.07%
2018/11/26	22	21.84	2	21.75	21.60	20	5,645	0.35%
2018/11/23	8	21.96	21	21.98	21.70	-13	5,570	-0.23%
2018/11/22	13	20.96	0	0.00	21.15	13	5,292	0.25%
2018/11/19	1	18.40	0	0.00	18.85	1	4,902	0.02%
2018/11/07	10	18.70	11	18.85	18.60	-1	5,226	-0.02%
2018/11/05	0	0.00	3	18.30	18.20	-3	5,307	-0.06%
2018/11/02	0	0.00	2	18.10	18.35	-2	5,323	-0.04%
2018/11/01	6	18.43	0	0.00	17.70	6	5,296	0.11%
2018/10/31	5	17.26	0	0.00	17.50	5	5,205	0.10%
2018/10/25	1	16.30	0	0.00	16.15	1	5,225	0.02%
2018/10/17	0	0.00	2	19.90	19.45	-2	5,542	-0.04%
2018/10/16	5	20.15	0	0.00	19.50	5	5,573	0.09%
2018/10/12	1	18.60	1	19.15	19.30	0	5,774	0.00%
2018/10/11	1	18.00	1	18.05	18.00	0	5,828	0.00%
2018/10/08	1	20.50	0	0.00	20.70	1	6,010	0.02%
2018/10/05	3	20.07	0	0.00	20.30	3	6,078	0.05%
2018/10/03	2	22.50	0	0.00	22.30	2	6,180	0.03%
2018/10/02	0	0.00	9	23.95	23.40	-9	6,413	-0.14%
2018/10/01	0	0.00	1	23.60	23.85	-1	6,568	-0.02%
2018/09/21	1	24.80	0	0.00	23.95	1	7,036	0.01%
2018/09/20	0	0.00	1	23.30	23.15	-1	6,984	-0.01%
2018/09/19	1	23.00	1	23.85	23.10	0	7,126	0.00%
2018/09/18	0	0.00	5	23.15	23.00	-5	7,137	-0.07%
2018/09/17	5	24.13	1	24.00	24.20	4	7,271	0.06%
2018/09/12	7	20.21	0	0.00	20.10	7	7,544	0.09%
2018/09/11	9	22.08	1	22.15	22.10	8	7,600	0.11%
2018/09/10	3	22.73	0	0.00	22.45	3	7,871	0.04%
2018/09/06	0	0.00	2	26.65	26.65	-2	7,859	-0.03%
2018/09/05	3	26.92	0	0.00	26.80	3	8,060	0.04%
2018/08/21	2	27.60	1	27.65	27.25	1	13,147	0.01%
2018/08/20	1	27.20	0	0.00	27.40	1	13,469	0.01%
2018/08/14	1	30.05	0	0.00	30.75	1	14,865	0.01%
2018/08/10	3	31.43	1	31.50	31.00	2	14,913	0.01%
2018/08/08	2	31.10	5	30.91	31.00	-3	15,330	-0.02%
2018/08/07	2	31.85	0	0.00	31.45	2	15,401	0.01%
2018/08/02	1	31.80	0	0.00	31.35	1	15,852	0.01%
2018/08/01	0	0.00	2	34.08	33.20	-2	15,913	-0.01%
2018/07/30	1	34.20	0	0.00	33.65	1	16,049	0.01%
2018/07/27	1	34.85	0	0.00	35.00	1	16,001	0.01%
2018/07/26	1	34.85	0	0.00	35.40	1	15,934	0.01%
2018/07/23	1	32.90	1	32.60	33.80	0	15,617	0.00%
2018/07/20	1	33.80	1	34.00	33.55	0	15,562	0.00%
2018/07/18	1	31.70	0	0.00	32.50	1	15,296	0.01%
2018/07/17	0	0.00	5	35.50	34.05	-5	15,193	-0.03%
2018/07/16	6	35.50	8	35.41	35.70	-2	15,078	-0.01%
2018/07/12	1	34.60	1	34.50	34.45	0	14,942	0.00%
2018/07/11	2	35.15	0	0.00	34.55	2	14,897	0.01%
2018/07/10	21	33.52	23	34.32	34.30	-2	14,731	-0.01%
2018/07/09	5	32.63	3	32.83	32.55	2	14,561	0.01%
2018/07/06	10	32.35	15	33.07	33.80	-5	14,382	-0.03%
2018/07/05	2	30.70	3	31.37	30.75	-1	14,183	-0.01%
2018/07/04	5	31.06	14	30.95	30.70	-9	14,034	-0.06%
2018/07/03	2	33.75	2	34.35	33.20	0	13,822	0.00%
2018/07/02	4	34.48	2	34.70	34.20	2	13,741	0.01%
2018/06/29	2	35.40	9	35.28	35.20	-7	13,686	-0.05%
2018/06/27	35	37.12	35	37.16	36.50	0	13,363	0.00%
2018/06/26	4	36.90	3	37.17	36.90	1	13,272	0.01%
2018/06/25	2	37.28	0	0.00	36.80	2	13,101	0.02%
2018/06/22	3	38.77	2	39.25	38.65	1	12,955	0.01%
2018/06/21	1	40.10	6	40.30	41.00	-5	12,800	-0.04%
2018/06/20	2	37.45	0	0.00	37.75	2	12,560	0.02%
2018/06/19	1	41.90	7	41.81	39.80	-6	12,439	-0.05%
2018/06/15	1	40.40	5	40.20	39.90	-4	12,155	-0.03%
2018/06/14	0	0.00	2	39.18	39.60	-2	12,239	-0.02%
2018/06/13	5	38.96	0	0.00	39.00	5	12,350	0.04%
2018/06/12	4	43.28	0	0.00	42.45	4	12,426	0.03%
2018/06/11	0	0.00	7	39.36	41.00	-7	12,131	-0.06%
2018/06/08	1	37.60	0	0.00	37.30	1	11,994	0.01%
2018/06/07	0	0.00	2	36.10	37.00	-2	11,951	-0.02%
2018/06/06	1	35.75	1	36.00	35.90	0	11,989	0.00%
2018/06/05	0	0.00	2	37.10	34.60	-2	12,093	-0.02%
2018/06/01	5	38.42	3	38.47	37.00	2	11,883	0.02%
2018/05/31	182	39.97	136	39.22	38.20	46	11,358	0.40%	大買/大賣/
2018/05/30	7	36.22	30	36.48	37.60	-23	10,218	-0.23%
2018/05/29	78	34.13	50	34.84	34.20	28	9,074	0.31%
2018/05/28	3	31.27	6.1	31.82	32.05	-3.1	7,610	-0.04%
2018/05/25	6	28.98	6	28.97	29.15	0	7,234	0.00%
2018/05/24	6	26.21	5	26.47	26.50	1	6,262	0.02%
2018/05/23	1	26.50	20	26.59	25.90	-19	5,976	-0.32%
2018/05/22	4	25.38	13	25.38	25.10	-9	5,631	-0.16%
2018/05/21	1	25.55	0	0.00	26.05	1	5,538	0.02%
2018/05/18	10	24.40	2	25.05	25.05	8	5,420	0.15%
2018/05/17	5	24.37	24	25.04	24.40	-19	5,346	-0.36%
2018/05/16	0	0.00	1	26.30	25.20	-1	5,258	-0.02%
2018/05/15	21	24.95	20	25.25	24.90	1	4,897	0.02%
2018/05/14	10	26.00	2	25.90	25.80	8	4,846	0.17%
2018/05/11	21	24.83	3	25.02	24.40	18	4,517	0.40%
2018/05/10	1	24.50	8	24.45	24.75	-7	4,342	-0.16%
2018/05/09	6	24.20	9	24.53	24.15	-3	4,292	-0.07%
2018/05/08	9	23.71	7	24.56	24.05	2	4,146	0.05%
2018/04/30	3	21.80	0	0.00	21.90	3	4,353	0.07%
2018/04/26	1	22.00	0	0.00	21.50	1	5,006	0.02%
2018/04/19	1	24.45	1	25.00	24.40	0	5,110	0.00%
2018/04/17	1	23.50	0	0.00	23.50	1	4,975	0.02%
2018/04/16	0	0.00	9	24.66	24.60	-9	4,971	-0.18%
2018/04/13	1	24.50	2	24.70	24.95	-1	4,975	-0.02%
2018/04/09	2	22.90	0	0.00	22.90	2	5,194	0.04%
2018/04/02	1	24.00	0	0.00	23.80	1	5,216	0.02%
2018/03/30	5	24.42	0	0.00	24.05	5	5,259	0.10%
2018/03/29	1	24.20	0	0.00	24.20	1	5,298	0.02%
2018/03/27	3	24.43	0	0.00	24.20	3	5,302	0.06%
2018/03/26	3	24.00	0	0.00	24.10	3	5,307	0.06%
2018/03/23	1	24.00	0	0.00	23.95	1	5,309	0.02%
2018/03/22	0	0.00	4	25.40	24.85	-4	5,264	-0.08%
2018/03/21	4	26.31	0	0.00	25.85	4	5,189	0.08%
2018/03/19	5	26.44	3	26.35	26.50	2	4,988	0.04%
2018/03/16	1	25.85	3	25.60	25.55	-2	4,795	-0.04%
2018/03/15	1	24.90	0	0.00	24.80	1	4,566	0.02%
2018/03/14	0	0.00	1	25.30	24.80	-1	4,605	-0.02%
2018/03/13	0	0.00	1	24.40	25.10	-1	4,568	-0.02%
2018/03/12	2	25.30	6	25.12	24.70	-4	4,578	-0.09%
2018/03/09	2	24.00	0	0.00	24.40	2	4,563	0.04%
2018/03/08	0	0.00	8	23.09	23.35	-8	4,559	-0.18%
2018/03/07	8	21.30	1	21.15	21.25	7	4,549	0.15%
2018/03/02	1	21.10	0	0.00	21.20	1	5,315	0.02%
2018/02/27	2	21.70	0	0.00	21.25	2	5,528	0.04%
2018/02/22	0	0.00	2	21.10	21.05	-2	5,991	-0.03%
2018/02/12	23	21.22	46	20.54	20.10	-23	6,991	-0.33%
2018/02/09	0	0.00	1	20.05	20.50	-1	7,411	-0.01%
2018/02/08	3	20.60	0	0.00	20.00	3	7,508	0.04%
2018/02/07	3	20.95	0.4	20.70	20.70	2.6	7,549	0.03%
2018/02/06	4	20.46	0	0.00	20.45	4	7,600	0.05%
2018/02/05	1	22.50	0	0.00	22.70	1	7,704	0.01%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/02/01	1	24.55	52	24.07	24.00	-51	7,942	-0.64%
2018/01/31	6	24.34	1	24.30	24.30	5	8,037	0.06%
2018/01/30	1	24.75	0	0.00	24.50	1	8,190	0.01%
2018/01/26	0	0.00	1	25.65	25.40	-1	8,546	-0.01%
2018/01/25	31	25.63	27	25.20	25.20	4	8,703	0.05%
2018/01/24	0	0.00	1	26.95	26.40	-1	8,804	-0.01%
2018/01/23	13	25.85	32	26.57	26.45	-19	8,872	-0.21%
2018/01/22	74	27.08	6	27.11	27.15	68	8,922	0.76%
2018/01/19	7	25.20	1	25.65	25.40	6	9,219	0.07%
2018/01/18	1	24.85	3	24.73	24.85	-2	9,485	-0.02%
2018/01/16	12	24.23	1	24.25	24.20	11	10,268	0.11%
2018/01/11	1	23.60	0	0.00	23.60	1	10,961	0.01%
2018/01/09	0	0.00	1	24.80	24.35	-1	11,346	-0.01%
2018/01/08	1	25.15	2	26.23	24.65	-1	11,708	-0.01%
2018/01/05	1	24.85	1	25.45	25.50	0	11,693	0.00%
2018/01/04	1	24.45	1	24.30	24.30	0	11,734	0.00%
2018/01/03	2	24.05	20	24.29	24.05	-18	11,867	-0.15%
2018/01/02	2	23.00	1	23.25	23.40	1	11,971	0.01%