嘉晶 (3016)-元大-鶯歌券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－元大-鶯歌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鶯歌券商分點個股進出
元大-鶯歌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
2024/11/20	6	51.50	0	0.00	51.60	6	383	1.56%
2024/09/03	0	0.00	1	59.50	59.10	-1	1,502	-0.07%
2024/07/29	1	64.90	1	64.60	62.30	0	1,476	0.00%
2024/07/17	1	69.70	0	0.00	68.70	1	1,430	0.07%
2024/07/12	1	73.00	0	0.00	70.50	1	1,492	0.07%
2024/07/05	0	0.00	0.1	69.50	71.70	-0.1	1,360	0.00%
2024/07/03	0	0.00	1	68.70	67.30	-1	1,242	-0.08%
2024/06/20	2	68.80	2	67.85	68.00	0	1,247	0.00%
2024/06/12	1	64.20	1	63.80	63.70	0	1,158	0.00%
2024/05/28	0	0.00	2	61.00	63.40	-2	1,602	-0.12%
2024/05/02	1	61.50	0	0.00	61.30	1	1,524	0.07%
2024/04/25	2	61.70	3	61.17	61.60	-1	1,489	-0.07%
2024/04/19	0	0.00	1	59.70	58.60	-1	1,439	-0.07%
2024/04/18	3	62.50	2	63.70	61.20	1	1,414	0.07%
2024/04/11	1	60.80	0	0.00	60.80	1	1,237	0.08%
2024/04/03	0	0.00	4	60.80	60.80	-4	1,164	-0.34%
2024/03/28	1	59.90	1	59.50	59.30	0	1,038	0.00%
2024/03/25	0	0.00	3	59.30	58.80	-3	999	-0.30%
2024/03/15	3	58.90	0	0.00	58.00	3	972	0.31%
2024/03/13	1	62.20	0	0.00	60.00	1	922	0.11%
2024/03/11	2	60.50	3	61.90	61.90	-1	617	-0.16%
2024/03/08	1	54.20	0	0.00	56.30	1	509	0.20%
2024/03/05	0	0.00	2	53.90	53.50	-2	459	-0.44%
2023/12/15	0	0.00	2.1	65.09	64.50	-2.1	478	-0.44%
2023/12/12	0.1	63.30	0	0.00	63.00	0.1	451	0.02%
2023/12/01	10	64.80	10	64.40	64.40	0	445	0.00%
2023/11/21	0	0.00	1	62.80	63.10	-1	401	-0.25%
2023/11/15	1	60.80	1	60.70	61.00	0	392	0.00%
2023/11/14	1	60.10	0	0.00	59.70	1	389	0.26%
2023/11/01	0	0.00	2	60.70	60.30	-2	437	-0.46%
2023/10/16	0	0.00	1	57.60	57.30	-1	557	-0.18%
2023/10/12	1	57.80	0	0.00	58.00	1	631	0.16%
2023/09/28	2	57.15	0	0.00	57.00	2	1,146	0.17%
2023/09/22	3	59.90	0	0.00	59.50	3	1,164	0.26%
2023/09/01	0	0.00	1	60.20	61.20	-1	1,242	-0.08%
2023/08/31	5	60.00	1	60.00	59.60	4	1,251	0.32%
2023/08/01	0	0.00	1	66.30	66.10	-1	1,243	-0.08%
2023/07/18	0	0.00	2	69.40	69.00	-2	1,193	-0.17%
2023/07/17	1	69.70	1	70.20	70.80	0	1,183	0.00%
2023/07/14	2	72.00	2.3	71.15	71.50	-0.3	1,150	-0.03%
2023/07/13	2	74.30	2	73.70	71.00	0	1,122	0.00%
2023/07/12	0	0.00	1	71.70	72.30	-1	1,078	-0.09%
2023/07/11	8	73.73	3	73.47	72.20	5	1,012	0.49%
2023/07/10	1	69.40	3	67.30	69.70	-2	836	-0.24%
2023/07/06	1	64.90	1	65.70	64.60	0	722	0.00%
2023/06/16	10	65.90	0	0.00	65.50	10	686	1.46%
2023/06/15	0	0.00	1	67.00	66.70	-1	685	-0.15%
2023/06/14	1	65.80	0.1	66.00	67.30	0.9	673	0.13%
2023/06/13	1.1	66.74	1	65.80	65.20	0.1	663	0.01%
2023/06/07	0.1	65.50	0	0.00	65.40	0.1	666	0.02%
2023/06/05	1	67.70	1	66.40	66.00	0	661	0.00%
2023/05/29	0	0.00	4	65.10	65.10	-4	694	-0.58%
2023/05/09	1	62.80	0	0.00	62.50	1	738	0.14%
2023/05/02	0	0.00	1	64.20	64.60	-1	790	-0.13%
2023/04/25	1	63.50	0	0.00	62.10	1	776	0.13%
2023/04/21	1	65.60	0	0.00	64.50	1	756	0.13%
2023/04/19	1	69.50	0	0.00	69.50	1	714	0.14%
2023/03/24	0	0.00	0.1	72.80	73.00	-0.1	695	-0.01%
2023/03/16	0	70.10	0	0.00	69.70	0	694	0.00%
2023/03/14	0	70.10	0	0.00	69.60	0	709	0.00%
2023/03/10	0	71.50	2	72.10	71.10	-2	712	-0.28%
2023/03/03	0	72.00	0	0.00	71.90	0	712	0.00%
2023/02/02	0	0.00	2	79.10	79.20	-2	946	-0.21%
2023/02/01	0	0.00	3	76.10	77.00	-3	937	-0.32%
2023/01/12	1	75.00	0	0.00	73.10	1	993	0.10%
2023/01/09	1	73.60	0	0.00	73.90	1	1,033	0.10%
2022/12/23	2	71.00	0	0.00	71.20	2	1,321	0.15%
2022/12/01	1	80.10	0	0.00	81.90	1	1,939	0.05%
2022/11/21	5	78.10	5.1	78.58	77.70	-0.1	2,068	-0.01%
2022/11/18	10	79.34	10	80.05	78.20	0	2,111	0.00%
2022/11/16	0	0.00	2	78.45	78.00	-2	2,186	-0.09%
2022/11/15	1	78.00	0	0.00	78.50	1	2,266	0.04%
2022/11/14	1	76.20	0	0.00	76.20	1	2,348	0.04%
2022/11/09	0	0.00	30	74.27	75.00	-30	2,369	-1.27%
2022/11/07	0	0.00	1	72.40	72.40	-1	2,357	-0.04%
2022/11/04	1	70.80	0	0.00	72.00	1	2,384	0.04%
2022/11/01	0	0.00	1	69.20	69.30	-1	2,398	-0.04%
2022/10/28	1	68.70	0	0.00	67.00	1	2,390	0.04%
2022/10/20	0	0.00	0	68.80	69.50	0	2,408	0.00%
2022/10/11	30	73.17	0	0.00	71.50	30	2,471	1.21%
2022/10/07	25	77.12	0	0.00	77.30	25	2,505	1.00%
2022/10/06	0	0.00	15	78.50	78.60	-15	2,518	-0.60%
2022/10/05	11	76.83	76	78.98	77.60	-65	2,515	-2.58%
2022/09/30	0	0.00	1	67.80	72.70	-1	2,521	-0.04%
2022/09/29	1	73.16	0.2	72.00	70.40	0.8	2,511	0.03%
2022/09/28	25	74.64	0	0.00	71.60	25	2,500	1.00%
2022/09/27	6	77.78	1	78.00	78.50	5	2,480	0.20%
2022/09/26	21	80.62	1	79.70	79.50	20	2,484	0.80%
2022/09/23	11	86.49	5	88.40	84.40	6	2,494	0.24%
2022/09/21	0	0.00	1	90.00	88.10	-1	2,433	-0.04%
2022/09/20	1	87.60	0	0.00	89.00	1	2,427	0.04%
2022/09/15	0	0.00	1	90.10	89.50	-1	2,436	-0.04%
2022/09/13	2	91.65	1	90.60	90.70	1	2,455	0.04%
2022/09/12	6	90.22	7	89.83	89.60	-1	2,384	-0.04%
2022/09/08	1	82.80	0	0.00	84.50	1	2,344	0.04%
2022/09/06	2	81.10	0	0.00	80.70	2	2,376	0.08%
2022/09/02	1	87.50	2	87.95	87.40	-1	2,367	-0.04%
2022/08/31	0	0.00	0	89.10	89.70	0	2,353	0.00%
2022/08/30	0	0.00	2	89.00	89.30	-2	2,390	-0.08%
2022/08/26	2	89.80	0	0.00	89.70	2	2,388	0.08%
2022/08/25	0	0.00	1	91.40	90.60	-1	2,380	-0.04%
2022/08/24	2	91.25	2	90.70	89.20	0	2,369	0.00%
2022/08/23	1	91.90	0	0.00	92.10	1	2,370	0.04%
2022/08/19	0	92.10	4	93.05	91.40	-4	2,275	-0.18%
2022/08/18	4	86.05	2	86.90	87.40	2	2,164	0.09%
2022/08/17	0	85.80	0	0.00	85.40	0	2,154	0.00%
2022/08/16	0	86.20	2	87.15	85.90	-2	2,170	-0.09%
2022/08/15	2	86.45	0	0.00	86.50	2	2,193	0.09%
2022/08/12	0	0.00	1	84.40	84.70	-1	2,209	-0.05%
2022/08/11	2	83.50	0	0.00	83.60	2	2,261	0.09%
2022/08/09	0	0.00	2	82.30	82.60	-2	2,366	-0.08%
2022/08/05	0	0.00	1	80.60	80.70	-1	2,519	-0.04%
2022/08/04	2	77.35	0	0.00	77.90	2	2,600	0.08%
2022/08/03	2	77.75	1	78.00	77.40	1	2,654	0.04%
2022/07/28	0	0.00	1	81.90	81.40	-1	2,747	-0.04%
2022/07/26	0	0.00	1	86.00	81.40	-1	2,754	-0.04%
2022/07/25	1	84.00	0	0.00	84.20	1	2,739	0.04%
2022/07/20	3	85.23	0	0.00	83.40	3	2,798	0.11%
2022/07/19	0	0.00	1	80.60	80.30	-1	2,777	-0.04%
2022/07/14	2	79.00	0	0.00	79.90	2	2,744	0.07%
2022/07/11	1	78.50	1	78.50	79.50	0	2,760	0.00%
2022/07/04	0	0.00	1	77.00	78.70	-1	2,789	-0.04%
2022/06/30	1	85.00	0	0.00	83.80	1	2,766	0.04%
2022/06/24	0	0.00	0.3	91.20	90.00	-0.3	2,995	-0.01%
2022/06/17	2	95.35	0	0.00	94.70	2	3,686	0.05%
2022/06/16	0	0.00	1	100.50	97.20	-1	3,870	-0.03%
2022/06/13	0	0.00	8	103.00	103.00	-8	5,179	-0.15%
2022/06/02	1	105.00	0	0.00	105.00	1	6,065	0.02%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	0	0.00	1	104.50	104.00	-1	6,049	-0.02%
2022/05/30	1	102.00	0	0.00	103.50	1	6,035	0.02%
2022/05/26	1	98.90	1	101.00	98.90	0	6,030	0.00%
2022/05/25	0	0.00	2	99.25	100.50	-2	6,052	-0.03%
2022/05/24	1	99.30	0	0.00	97.30	1	6,064	0.02%
2022/05/23	1	100.00	4	100.63	99.40	-3	6,059	-0.05%
2022/05/20	1	99.40	2	98.60	99.40	-1	6,054	-0.02%
2022/05/19	3.2	97.86	1	98.63	100.50	2.2	6,052	0.04%
2022/05/17	0.1	97.60	1	97.80	99.10	-1	5,948	-0.02%
2022/05/16	2	97.05	2	98.35	96.10	0	5,933	0.00%
2022/05/13	1	96.60	2.1	94.28	96.30	-1.1	5,885	-0.02%
2022/05/12	4	96.25	2	93.40	92.20	2	5,845	0.03%
2022/05/11	2	96.00	2	95.10	96.00	0	5,884	0.00%
2022/05/10	13	93.29	12	90.25	93.60	1	5,851	0.02%
2022/05/06	1	92.70	0	0.00	92.80	1	5,852	0.02%
2022/04/26	0	96.00	0	0.00	95.00	0	5,904	0.00%
2022/04/25	1	97.27	1	98.10	95.50	0	5,911	0.00%
2022/04/22	2	102.99	0	0.00	101.00	2	5,907	0.03%
2022/04/19	0	0.00	0.1	106.93	106.50	-0.1	6,020	0.00%
2022/04/11	0	107.00	0	0.00	106.00	0	6,312	0.00%
2022/04/07	0.1	109.53	0	0.00	107.50	0.1	6,321	0.00%
2022/04/06	0	113.00	0	0.00	112.00	0	6,349	0.00%
2022/04/01	0	117.00	0	0.00	116.00	0	6,389	0.00%
2022/03/30	2	121.00	3	121.33	120.50	-1	6,377	-0.02%
2022/03/25	51	123.96	51	128.03	119.50	0	6,349	0.00%
2022/03/22	3	123.33	2	124.25	123.50	1	6,362	0.02%
2022/03/21	2	124.75	2	124.25	124.50	0	6,365	0.00%
2022/03/18	6.3	123.16	7	123.14	125.00	-0.7	6,294	-0.01%
2022/03/17	5	120.10	7	120.71	123.00	-2	6,183	-0.03%
2022/03/16	56	115.44	56	117.31	115.00	0	5,906	0.00%
2022/03/15	5	112.80	4	110.13	114.00	1	5,459	0.02%
2022/03/14	1	106.00	2	109.75	109.00	-1	4,994	-0.02%
2022/03/11	5	104.90	2	103.75	104.50	3	4,864	0.06%
2022/03/10	1	106.00	2	108.25	110.00	-1	4,718	-0.02%
2022/03/09	1	101.50	0	0.00	100.00	1	4,718	0.02%
2022/03/04	0	0.00	1	109.50	107.00	-1	4,872	-0.02%
2022/02/25	0	0.00	0	106.00	106.50	0	5,221	0.00%
2022/02/24	0	102.50	0	0.00	100.00	0	5,761	0.00%
2022/02/21	0	0.00	3	109.00	110.50	-3	8,313	-0.04%
2022/02/18	2	113.50	1	112.00	111.50	1	9,087	0.01%
2022/02/15	0	0.00	0	114.50	112.00	0	9,835	0.00%
2022/02/11	4	120.00	3	121.50	118.00	1	9,939	0.01%
2022/02/10	5	116.50	3	114.50	114.50	2	9,912	0.02%
2022/02/09	0	0.00	0.2	114.81	116.00	-0.2	10,043	0.00%
2022/02/08	0	0.00	0.2	113.71	112.50	-0.2	10,253	0.00%
2022/02/07	0	0.00	1.1	111.78	112.00	-1.1	10,339	-0.01%
2022/01/26	0	0.00	2	111.25	111.50	-2	10,638	-0.02%
2022/01/25	4.8	113.01	8	112.50	111.00	-3.2	11,292	-0.03%
2022/01/24	1	116.00	1	116.00	115.50	0	11,581	0.00%
2022/01/21	2	113.50	4	114.63	113.50	-2	11,898	-0.02%
2022/01/20	0	119.00	0	0.00	118.50	0	11,940	0.00%
2022/01/19	0	0.00	0	120.00	120.00	0	12,013	0.00%
2022/01/17	0	0.00	1.1	122.95	123.00	-1.1	12,488	-0.01%
2022/01/13	1	117.58	2	119.25	120.00	-1	12,797	-0.01%
2022/01/12	5	122.10	5	124.40	122.50	0	12,857	0.00%
2022/01/11	0.1	125.09	0	0.00	122.00	0.1	13,014	0.00%
2022/01/07	3	123.52	1.8	126.29	125.00	1.3	13,160	0.01%
2022/01/06	0	129.00	3	128.00	129.50	-3	13,123	-0.02%
2022/01/05	3	134.33	0	0.00	130.00	3	13,149	0.02%
2022/01/04	1	137.48	0	0.00	137.50	1	13,135	0.01%
2022/01/03	1	137.50	2	137.50	137.50	-1	13,183	-0.01%
2021/12/30	1.1	135.93	1	134.00	133.50	0.1	13,204	0.00%
2021/12/28	3	135.83	3	136.00	135.00	0	13,264	0.00%
2021/12/27	3	136.50	6	136.08	136.50	-3	13,275	-0.02%
2021/12/24	5	134.70	2	135.00	132.50	3	13,296	0.02%
2021/12/23	8	137.63	9	135.56	134.00	-1	13,322	-0.01%
2021/12/22	1	134.50	1	135.00	131.00	0	13,277	0.00%
2021/12/21	0	0.00	2	132.75	132.50	-2	13,353	-0.01%
2021/12/20	2.3	132.68	0	0.00	132.50	2.3	13,692	0.02%
2021/12/17	1.1	131.68	0	0.00	132.00	1.1	13,819	0.01%
2021/12/16	8.1	141.59	7	144.86	141.00	1.1	14,213	0.01%
2021/12/15	0	0.00	2.3	138.00	136.50	-2.3	13,899	-0.02%
2021/12/14	0	132.50	0	0.00	133.00	0	13,906	0.00%
2021/12/13	1	134.00	2.3	134.50	136.00	-1.3	13,784	-0.01%
2021/12/10	5.1	135.22	12	137.50	137.00	-7	13,669	-0.05%
2021/12/09	2.5	143.09	1.4	148.90	142.50	1.1	13,430	0.01%
2021/12/08	2	150.00	1	153.00	150.50	1	13,402	0.01%
2021/12/07	3	149.00	0	0.00	147.50	3	13,471	0.02%
2021/12/06	1.3	149.54	0	0.00	150.00	1.3	13,556	0.01%
2021/12/03	0	0.00	12	153.04	153.00	-12	13,616	-0.09%
2021/12/02	2	149.25	2	149.00	148.00	0	13,592	0.00%
2021/11/30	1	148.50	1	148.00	146.00	0	13,653	0.00%
2021/11/29	3	144.83	1.1	143.81	148.50	1.9	13,839	0.01%
2021/11/26	6	141.08	4	139.00	140.00	2	13,757	0.01%
2021/11/25	0.4	143.43	1	143.00	146.00	-0.7	13,765	0.00%
2021/11/24	0	0.00	6	141.92	145.50	-6	13,763	-0.04%
2021/11/23	12.2	141.16	5	148.50	135.50	7.2	13,751	0.05%
2021/11/22	29	145.00	21	146.33	149.00	8	13,594	0.06%
2021/11/19	10	137.35	9	141.50	143.00	1	12,777	0.01%
2021/11/18	41.3	130.73	46	130.38	130.00	-4.7	12,539	-0.04%
2021/11/17	62	120.48	62	124.14	127.50	0	11,358	0.00%
2021/11/16	2	114.50	6	115.08	116.00	-4	10,703	-0.04%
2021/11/15	5	104.40	3	104.50	105.50	2	10,283	0.02%
2021/11/12	7	99.59	1	98.90	98.00	6	10,110	0.06%
2021/11/10	1	97.10	1.1	96.89	97.00	-0.1	10,002	0.00%
2021/11/09	4	98.20	2	97.10	96.20	2	9,974	0.02%
2021/11/08	1	99.30	4	99.58	96.60	-3	9,905	-0.03%
2021/11/05	3	102.00	3	105.83	101.50	0	9,816	0.00%
2021/11/04	4	102.75	2	104.50	102.00	2	9,625	0.02%
2021/11/03	4	105.13	5	104.40	103.50	-1	9,584	-0.01%
2021/11/02	10	108.70	4	107.13	107.00	6	9,378	0.06%
2021/11/01	0	0.00	3	103.00	104.50	-3	8,770	-0.03%
2021/10/29	1	98.40	2	95.50	95.30	-1	8,593	-0.01%
2021/10/28	0	94.20	0	0.00	94.70	0	8,313	0.00%
2021/10/27	1	93.90	1	93.90	94.30	0	8,304	0.00%
2021/10/26	4	96.00	4	96.13	92.90	0	8,334	0.00%
2021/10/25	10.3	95.10	1	96.30	94.70	9.3	8,093	0.11%
2021/10/22	1	95.70	1	94.10	96.30	0	8,230	0.00%
2021/10/21	3	95.54	5	95.56	93.00	-2	8,367	-0.02%
2021/10/20	1	93.90	1	93.90	94.50	0	8,523	0.00%
2021/10/19	2	92.40	3	92.40	93.20	-1	8,626	-0.01%
2021/10/18	0	0.00	1	89.30	92.00	-1	8,907	-0.01%
2021/10/15	3	87.20	2	87.65	87.40	1	9,479	0.01%
2021/10/14	1	85.90	1	83.30	85.00	0	10,159	0.00%
2021/10/13	1	87.50	1	83.90	84.20	0	10,360	0.00%
2021/10/12	3	87.27	1	87.50	87.50	2	10,411	0.02%
2021/10/08	3	87.80	3	87.20	86.50	0	10,592	0.00%
2021/10/07	2	84.45	2	85.10	85.60	0	10,742	0.00%
2021/10/06	1	81.60	2	81.65	80.50	-1	10,925	-0.01%
2021/10/05	1	78.00	0	0.00	81.60	1	11,096	0.01%
2021/09/30	2	88.20	1	88.50	88.80	1	11,233	0.01%
2021/09/28	0	0.00	1	91.60	92.80	-1	11,362	-0.01%
2021/09/27	6	95.43	6	94.70	93.10	0	11,275	0.00%
2021/09/24	5	93.40	4	93.18	92.50	1	10,931	0.01%
2021/09/23	12	94.57	13	94.88	92.80	-1	10,775	-0.01%
2021/09/17	2	90.20	2	88.45	89.90	0	10,192	0.00%
2021/09/16	0	0.00	1	86.10	86.20	-1	10,137	-0.01%
2021/09/14	1	87.90	0	0.00	87.70	1	10,194	0.01%
2021/09/13	1	87.50	3	88.60	87.50	-2	10,197	-0.02%
2021/09/10	3	88.03	1	87.60	88.50	2	10,248	0.02%
2021/09/09	5	86.88	4	86.90	86.40	1	10,371	0.01%
2021/09/07	1	85.30	0	0.00	86.70	1	10,348	0.01%
2021/09/06	1	91.20	1	89.00	88.20	0	10,532	0.00%
2021/09/02	5	93.74	8	92.80	90.40	-3	10,452	-0.03%
2021/08/31	1	89.30	13	88.96	90.00	-12	10,126	-0.12%
2021/08/30	5	89.60	0	0.00	89.80	5	10,060	0.05%
2021/08/27	1	89.20	6	89.02	88.10	-5	10,018	-0.05%
2021/08/26	18.1	90.44	4	89.10	90.40	14.1	9,987	0.14%
2021/08/25	0	0.00	2	87.30	92.00	-2	9,599	-0.02%
2021/08/24	2	83.85	3	84.40	83.70	-1	9,484	-0.01%
2021/08/23	2	82.70	2	82.70	83.70	0	9,416	0.00%
2021/08/20	4	80.43	0	0.00	80.60	4	9,279	0.04%
2021/08/12	3	84.23	4	84.88	84.50	-1	9,106	-0.01%
2021/08/10	3	87.00	4	86.38	86.00	-1	9,082	-0.01%
2021/08/09	0	0.00	31	86.33	86.40	-31	9,063	-0.34%
2021/08/06	0	0.00	17	87.97	88.20	-17	8,992	-0.19%
2021/08/05	20	92.97	3	93.23	93.70	17	8,885	0.19%
2021/08/04	2	93.75	2	93.25	92.20	0	8,890	0.00%
2021/08/03	1	92.60	3	92.10	91.80	-2	8,790	-0.02%
2021/07/30	3	94.57	3	95.60	91.10	0	8,671	0.00%
2021/07/29	2	93.35	4	91.78	94.10	-2	8,570	-0.02%
2021/07/27	2	105.75	21.1	101.24	98.60	-19.1	8,277	-0.23%
2021/07/26	4.1	100.77	8	104.50	105.00	-3.9	8,030	-0.05%
2021/07/23	21	98.92	3	99.60	97.80	18	7,672	0.23%
2021/07/22	10	101.58	17	101.32	101.00	-7	7,498	-0.09%
2021/07/21	7	98.59	23	99.50	100.50	-16	7,086	-0.23%
2021/07/20	6	94.70	4.1	95.28	91.50	1.9	6,461	0.03%
2021/07/16	1	82.70	1	83.70	82.80	0	5,879	0.00%
2021/07/15	7	82.91	6	83.17	84.50	1	6,380	0.02%
2021/07/14	5.1	85.69	9	85.10	85.70	-3.9	6,458	-0.06%
2021/07/13	2	83.35	3	84.57	80.50	-1	6,213	-0.02%
2021/07/12	3	82.70	2.1	82.43	82.50	0.9	5,940	0.02%
2021/07/09	7	78.74	5	78.62	78.50	2	5,701	0.04%
2021/07/08	3	78.07	2	78.30	77.70	1	5,690	0.02%
2021/07/07	1.1	76.91	3	80.17	79.30	-1.9	5,696	-0.03%
2021/07/06	0	0.00	3	77.86	77.70	-3	5,513	-0.05%
2021/07/05	0	73.50	4	75.33	74.90	-4	5,407	-0.07%
2021/07/02	0	0.00	4	69.90	71.30	-4	5,566	-0.07%
2021/07/01	1	69.90	0	0.00	69.90	1	5,730	0.02%
2021/06/30	1	72.10	0	0.00	72.00	1	5,975	0.02%
2021/06/29	2	73.70	4	74.70	73.00	-2	5,962	-0.03%
2021/06/24	1	73.30	1	74.20	73.30	0	5,910	0.00%
2021/06/22	2	71.80	1	73.00	71.60	1	5,799	0.02%
2021/06/21	1	74.10	10	71.80	72.00	-9	5,770	-0.16%
2021/06/18	8	75.58	8	75.93	75.20	0	5,731	0.00%
2021/06/17	11	72.64	1	72.70	72.70	10	5,617	0.18%
2021/06/16	14	72.36	2	73.10	71.30	12	5,565	0.22%
2021/06/15	1	69.90	1	70.90	72.90	0	5,439	0.00%
2021/06/11	0	0.00	0.1	67.57	67.70	-0.1	5,204	0.00%
2021/06/10	2	67.20	1	68.70	67.20	1	5,203	0.02%
2021/06/09	1	67.90	1	67.40	66.70	0	5,152	0.00%
2021/06/08	0	0.00	1	66.50	66.50	-1	5,133	-0.02%
2021/06/04	3	67.57	1	66.40	66.50	2	5,091	0.04%
2021/06/03	1	68.90	0	0.00	68.10	1	5,064	0.02%
2021/05/28	0	0.00	2	67.50	66.90	-2	4,890	-0.04%
2021/05/26	2	66.00	0	0.00	66.00	2	4,831	0.04%
2021/05/21	1	62.20	1	63.00	62.30	0	4,727	0.00%
2021/05/20	2	61.65	1	62.50	61.80	1	4,827	0.02%
2021/05/19	1.1	61.03	1	61.10	61.80	0.1	4,823	0.00%
2021/05/18	3	57.67	3	59.40	60.10	0	4,801	0.00%
2021/05/17	1	55.80	0	0.00	54.80	1	4,787	0.02%
2021/05/14	0	0.00	1	60.50	60.70	-1	4,754	-0.02%
2021/05/12	3	64.90	3	62.80	60.00	0	4,707	0.00%
2021/05/11	2	66.80	0	0.00	65.30	2	4,657	0.04%
2021/05/10	1	69.80	0	0.00	69.70	1	4,645	0.02%
2021/05/05	0	0.00	2	71.20	68.50	-2	4,689	-0.04%
2021/05/04	2	71.20	0	0.00	71.90	2	4,678	0.04%
2021/05/03	0	0.00	1	77.70	74.40	-1	4,637	-0.02%
2021/04/29	0	0.00	2	78.50	78.50	-2	4,632	-0.04%
2021/04/27	1	79.60	10	79.65	79.80	-9	4,711	-0.19%
2021/04/26	6	82.17	6	83.00	82.20	0	4,781	0.00%
2021/04/23	1	82.60	2	81.45	82.50	-1	4,805	-0.02%
2021/04/22	1	82.10	3	81.03	78.50	-2	4,807	-0.04%
2021/04/21	10	86.13	14	86.96	84.00	-4	5,265	-0.08%
2021/04/20	8	82.06	3	82.17	82.80	5	4,952	0.10%
2021/04/13	0	0.00	1	76.60	76.00	-1	4,802	-0.02%
2021/04/12	11	77.19	0	0.00	75.40	11	4,769	0.23%
2021/04/09	2	78.50	2	78.20	78.00	0	4,752	0.00%
2021/04/08	2	79.00	9	78.14	80.00	-7	4,656	-0.15%
2021/04/07	5	76.88	6	76.40	77.30	-1	4,438	-0.02%
2021/04/06	8	75.30	7	73.56	77.60	1	4,318	0.02%
2021/03/31	1	72.00	1	71.60	71.10	0	4,134	0.00%
2021/03/30	1	72.00	0	0.00	72.40	1	4,161	0.02%
2021/03/29	1	71.80	0	0.00	71.40	1	4,201	0.02%
2021/03/24	6	71.72	5	71.10	70.90	1	4,266	0.02%
2021/03/23	0	0.00	1	71.50	71.00	-1	4,278	-0.02%
2021/03/22	11	71.92	5	73.30	72.00	6	4,235	0.14%
2021/03/05	0	0.00	5	67.20	67.70	-5	5,455	-0.09%
2021/03/02	0	0.00	2	71.00	69.00	-2	5,627	-0.04%
2021/02/26	2	69.80	0	0.00	70.00	2	5,646	0.04%
2021/02/23	6	73.55	7	72.41	72.50	-1	5,822	-0.02%
2021/02/22	6	73.87	6	74.42	73.90	0	5,782	0.00%
2021/02/18	1	70.40	1.1	69.59	70.30	-0.1	5,686	0.00%
2021/02/03	0	0.00	10	66.60	66.70	-10	5,657	-0.18%
2021/01/29	1	68.70	0	0.00	67.40	1	5,620	0.02%
2021/01/25	2	70.30	0	0.00	70.50	2	5,501	0.04%
2021/01/21	7	71.69	0	0.00	71.30	7	5,449	0.13%
2021/01/20	2	73.80	0	0.00	72.70	2	5,396	0.04%
2021/01/19	6	78.45	2	78.00	76.70	4	5,306	0.08%
2021/01/18	15	78.37	0	0.00	79.20	15	5,183	0.29%
2021/01/15	3	80.57	15	78.63	77.70	-12	5,047	-0.24%
2021/01/14	19	79.46	24	80.10	79.10	-5	4,829	-0.10%
2021/01/13	7	75.80	13	77.38	77.60	-6	4,145	-0.14%
2021/01/11	20	70.50	0	0.00	72.10	20	3,737	0.54%
2021/01/06	0	0.00	15	70.00	69.10	-15	3,722	-0.40%
2021/01/05	15	71.10	0	0.00	71.10	15	3,724	0.40%
2021/01/04	0	0.00	1	71.90	72.60	-1	3,705	-0.03%
2020/12/28	0	0.00	3	74.03	72.80	-3	3,554	-0.08%
2020/12/23	4	71.83	1	72.40	71.70	3	3,515	0.09%
2020/12/15	0	0.00	3	71.23	70.80	-3	3,520	-0.09%
2020/12/11	1	74.20	1	75.60	72.50	0	3,578	0.00%
2020/12/10	12.1	74.80	9	74.92	75.00	3.1	3,479	0.09%
2020/12/09	4	73.25	16	72.59	74.70	-12	3,188	-0.38%
2020/12/07	0	0.00	1	68.80	68.00	-1	2,787	-0.04%
2020/12/03	6	69.75	6	70.18	68.00	0	2,749	0.00%
2020/11/30	0	0.00	2	67.55	67.10	-2	2,687	-0.07%
2020/11/27	4	65.60	5	65.84	65.60	-1	2,558	-0.04%
2020/11/24	6	66.55	5	66.98	65.70	1	2,682	0.04%
2020/11/20	2	64.90	4	64.65	64.40	-2	2,731	-0.07%
2020/11/18	0	0.00	2	62.30	61.80	-2	2,782	-0.07%
2020/11/12	0	0.00	7	60.80	60.70	-7	3,945	-0.18%
2020/11/11	2	60.90	0	0.00	61.00	2	4,060	0.05%
2020/11/02	0	0.00	1	59.70	59.10	-1	4,391	-0.02%
2020/10/28	2	62.65	1	62.30	60.30	1	4,808	0.02%
2020/10/27	1	62.10	1	62.10	62.30	0	4,860	0.00%
2020/10/26	7	63.80	0	0.00	62.80	7	4,929	0.14%
2020/10/21	0	0.00	2	65.00	64.20	-2	5,093	-0.04%
2020/10/16	4	65.15	2	65.65	64.70	2	5,624	0.04%
2020/10/15	2	66.35	3	66.03	66.30	-1	5,756	-0.02%
2020/10/14	0	0.00	1	64.40	64.50	-1	5,715	-0.02%
2020/10/13	1	63.50	1	64.00	64.00	0	5,762	0.00%
2020/10/12	0	0.00	7	66.21	64.90	-7	5,786	-0.12%
2020/10/08	2	67.05	0	0.00	66.70	2	5,820	0.03%
2020/10/07	0	0.00	1	67.20	67.40	-1	5,892	-0.02%
2020/10/06	2	66.65	0	0.00	66.50	2	6,016	0.03%
2020/09/29	0	0.00	1	66.20	66.80	-1	6,221	-0.02%
2020/09/25	4	65.63	0	0.00	65.00	4	6,398	0.06%
2020/09/24	2	69.00	0	0.00	67.60	2	6,612	0.03%
2020/09/22	12	69.15	6	69.78	70.30	6	6,623	0.09%
2020/09/18	3	71.70	2	72.20	71.60	1	6,614	0.02%
2020/09/16	4	71.33	7	71.49	70.90	-3	6,574	-0.05%
2020/09/09	2	68.20	0	0.00	69.50	2	6,968	0.03%
2020/09/08	2	69.20	0	0.00	68.90	2	7,054	0.03%
2020/09/07	4	70.53	2	69.60	69.20	2	7,134	0.03%
2020/09/04	0	0.00	3.2	67.96	70.30	-3.2	7,125	-0.04%
2020/09/03	0	0.00	3	69.40	69.40	-3	7,190	-0.04%
2020/08/27	2	71.15	0	0.00	71.80	2	7,937	0.03%
2020/08/25	0	0.00	1	69.50	69.50	-1	8,035	-0.01%
2020/08/21	10	67.26	2	68.30	69.70	8	8,266	0.10%
2020/08/20	1	68.80	0	0.00	68.80	1	8,231	0.01%
2020/08/19	2	71.40	8	72.29	76.40	-6	8,499	-0.07%
2020/08/18	1	72.80	1	73.20	72.60	0	8,464	0.00%
2020/08/11	0	0.00	10	69.10	68.60	-10	9,274	-0.11%
2020/08/06	7	71.10	0	0.00	70.50	7	9,961	0.07%
2020/08/05	10	72.50	0	0.00	70.90	10	10,009	0.10%
2020/08/04	4	73.55	9	75.52	72.50	-5	10,068	-0.05%
2020/08/03	1	72.40	18	71.58	73.90	-17	9,941	-0.17%
2020/07/31	4	72.05	9	72.28	71.60	-5	9,897	-0.05%
2020/07/30	6	71.38	2	71.80	71.80	4	9,892	0.04%
2020/07/29	0	0.00	1	68.70	69.70	-1	9,875	-0.01%
2020/07/28	7	71.33	9	70.01	68.90	-2	9,883	-0.02%
2020/07/27	4	69.95	5	69.86	70.30	-1	9,853	-0.01%
2020/07/24	13	69.71	8	69.11	69.40	5	9,833	0.05%
2020/07/23	39.2	73.15	2	72.40	72.10	37.2	9,794	0.38%
2020/07/22	4	72.38	10	72.68	72.20	-6	9,635	-0.06%
2020/07/21	5	71.90	10	71.34	71.90	-5	9,399	-0.05%
2020/07/20	0	0.00	1	67.60	67.90	-1	9,275	-0.01%
2020/07/17	4	68.80	2	67.70	67.60	2	9,294	0.02%
2020/07/16	2	70.05	2	70.00	70.30	0	9,320	0.00%
2020/07/15	13	70.06	2	71.10	68.80	11	9,311	0.12%
2020/07/14	1	70.70	1	71.50	70.20	0	9,360	0.00%
2020/07/13	3	71.07	2	69.80	71.10	1	9,417	0.01%
2020/07/10	2	69.80	4	68.95	68.50	-2	9,488	-0.02%
2020/07/09	7	72.70	1	71.60	72.20	6	9,451	0.06%
2020/07/08	3	71.77	3	71.63	71.40	0	9,409	0.00%
2020/07/07	1	69.50	1	70.50	69.40	0	9,378	0.00%
2020/07/06	3	74.60	8	74.74	74.00	-5	9,319	-0.05%
2020/07/03	2	72.95	1	73.60	73.50	1	9,301	0.01%
2020/07/02	2	68.90	0	0.00	69.30	2	9,087	0.02%
2020/06/30	4	67.03	0	0.00	67.30	4	9,107	0.04%
2020/06/29	4	66.35	5	66.22	66.40	-1	9,170	-0.01%
2020/06/24	4	67.98	5	68.50	67.80	-1	9,205	-0.01%
2020/06/23	2	67.10	5	67.98	68.10	-3	9,247	-0.03%
2020/06/22	6	68.20	0	0.00	67.20	6	9,265	0.06%
2020/06/19	1	70.80	0	0.00	69.50	1	9,296	0.01%
2020/06/18	8	67.96	1	67.30	68.30	7	9,153	0.08%
2020/06/17	1	67.60	7	67.27	67.40	-6	9,210	-0.07%
2020/06/16	4	67.63	1	67.20	68.60	3	9,343	0.03%
2020/06/15	0	0.00	1	66.50	65.70	-1	9,550	-0.01%
2020/06/12	5	68.26	6	67.87	68.70	-1	9,814	-0.01%
2020/06/11	1	70.50	0	0.00	70.00	1	10,020	0.01%
2020/06/10	0	0.00	5	71.60	71.60	-5	10,045	-0.05%
2020/06/08	0	0.00	1	75.80	75.30	-1	10,336	-0.01%
2020/06/05	1	75.30	1	75.50	75.90	0	10,545	0.00%
2020/06/04	10	74.91	11	76.99	74.90	-1	10,688	-0.01%
2020/06/01	11	71.24	2	70.80	70.30	9	10,262	0.09%
2020/05/29	8	69.16	19	68.37	69.50	-11	10,258	-0.11%
2020/05/28	2	68.85	0	0.00	68.30	2	10,302	0.02%
2020/05/27	2	70.25	7	69.99	70.90	-5	10,399	-0.05%
2020/05/26	3	69.77	2	69.05	68.60	1	10,187	0.01%
2020/05/25	0	0.00	1	69.20	71.00	-1	9,764	-0.01%
2020/05/22	11	64.95	9	63.44	64.60	2	9,468	0.02%
2020/05/21	12	63.07	10	62.20	64.00	2	9,354	0.02%
2020/05/20	3	59.63	9	59.84	61.40	-6	9,196	-0.07%
2020/05/19	6	58.17	6	58.27	57.50	0	8,876	0.00%
2020/05/15	16	56.18	2	55.30	59.00	14	8,657	0.16%
2020/05/14	0	0.00	1	57.20	56.20	-1	8,646	-0.01%
2020/05/13	2	56.15	4	56.80	57.90	-2	8,419	-0.02%
2020/05/12	4	52.65	13	53.34	52.70	-9	8,003	-0.11%
2020/05/11	13	53.57	6	53.00	53.70	7	7,951	0.09%
2020/05/08	0	0.00	6	53.05	52.20	-6	7,818	-0.08%
2020/05/07	1	52.20	1	52.00	52.10	0	7,687	0.00%
2020/05/06	4	51.40	6	51.00	50.50	-2	7,635	-0.03%
2020/05/05	12	51.69	1	51.90	51.60	11	7,574	0.15%
2020/05/04	2	51.15	0	0.00	50.70	2	7,541	0.03%
2020/04/30	1	51.10	6	52.07	51.80	-5	7,521	-0.07%
2020/04/29	0	0.00	1	50.40	50.30	-1	7,461	-0.01%
2020/04/27	1	49.75	5	50.08	50.20	-4	7,466	-0.05%
2020/04/24	4	49.00	0	0.00	49.00	4	7,437	0.05%
2020/04/23	1	49.45	0	0.00	49.45	1	7,422	0.01%
2020/04/22	0	0.00	10	49.00	49.35	-10	7,408	-0.13%
2020/04/21	8	50.29	5	50.42	49.05	3	7,432	0.04%
2020/04/20	2	51.10	0	0.00	51.00	2	7,380	0.03%
2020/04/17	0	0.00	1	51.80	51.50	-1	7,357	-0.01%
2020/04/16	3	53.27	2	52.80	52.80	1	7,254	0.01%
2020/04/15	3	52.53	5	52.90	52.90	-2	7,124	-0.03%
2020/04/09	4	51.25	2	51.00	51.00	2	6,942	0.03%
2020/04/08	4	51.90	11	52.04	52.20	-7	6,922	-0.10%
2020/04/07	5	50.20	0	0.00	49.75	5	6,806	0.07%
2020/04/06	2	49.25	0	0.00	49.60	2	6,750	0.03%
2020/03/30	2	48.35	3	47.50	49.20	-1	6,750	-0.01%
2020/03/27	11	48.30	0	0.00	47.10	11	6,684	0.16%
2020/03/25	10	48.80	12	48.63	47.70	-2	6,560	-0.03%
2020/03/24	2	45.55	1	46.00	45.80	1	6,468	0.02%
2020/03/23	2	45.60	1	43.35	43.35	1	6,597	0.02%
2020/03/20	1	49.60	1	48.85	47.65	0	6,546	0.00%
2020/03/19	0	0.00	1	49.80	45.85	-1	6,402	-0.02%
2020/03/18	3	52.83	4	52.55	50.90	-1	6,097	-0.02%
2020/03/17	1	51.20	5	50.94	52.00	-4	5,771	-0.07%
2020/03/16	3	52.37	2	52.00	49.50	1	5,472	0.02%
2020/03/13	5	48.00	2	49.00	51.90	3	5,321	0.06%
2020/03/12	5	52.86	2	53.80	51.00	3	5,108	0.06%
2020/03/11	1	54.70	4	55.38	54.20	-3	4,842	-0.06%
2020/03/10	3	52.13	3	54.40	55.60	0	4,604	0.00%
2020/03/09	4	51.80	0	0.00	50.60	4	4,417	0.09%
2020/03/05	2	56.10	2	55.95	55.60	0	4,246	0.00%
2020/03/04	8	54.48	13	54.16	55.90	-5	4,081	-0.12%
2020/03/03	15	54.97	10	54.86	54.10	5	3,938	0.13%
2020/03/02	6	49.87	5	52.96	54.80	1	3,701	0.03%
2020/02/27	4	53.20	4	51.75	49.85	0	3,438	0.00%
2020/02/26	0	0.00	13	53.08	52.30	-13	3,371	-0.39%
2020/02/25	0	0.00	1	52.70	53.00	-1	3,290	-0.03%
2020/02/24	1	53.10	3	52.40	53.20	-2	3,258	-0.06%
2020/02/21	12	53.71	12	53.40	52.90	0	3,194	0.00%
2020/02/20	2	51.90	3	52.20	51.90	-1	3,013	-0.03%
2020/02/19	3	52.30	3	51.67	52.10	0	2,962	0.00%
2020/02/18	10	51.55	7	51.63	51.00	3	2,879	0.10%
2020/02/17	13	51.76	2	52.00	52.20	11	2,804	0.39%
2020/02/13	2	47.95	9	48.07	47.95	-7	2,615	-0.27%
2020/02/12	2	48.10	0	0.00	48.20	2	2,682	0.07%
2020/02/11	3	46.80	0	0.00	46.50	3	2,683	0.11%
2020/02/07	0	0.00	1	45.75	45.50	-1	2,785	-0.04%
2020/02/06	3	46.40	0	0.00	46.25	3	2,846	0.11%
2020/02/05	4	46.50	4	46.15	45.30	0	2,874	0.00%
2020/01/16	2	52.70	2	53.00	52.70	0	3,956	0.00%
2020/01/15	1	52.80	2	53.10	53.00	-1	4,213	-0.02%
2020/01/14	4	52.15	4	52.90	52.40	0	4,296	0.00%
2020/01/13	0	0.00	1	51.40	52.60	-1	4,485	-0.02%
2020/01/10	1	50.40	0	0.00	49.90	1	4,564	0.02%
2020/01/09	1	50.60	2	51.05	50.50	-1	4,607	-0.02%
2020/01/08	1	50.00	1	50.60	49.90	0	4,661	0.00%
2020/01/07	4	50.90	1	50.70	50.40	3	4,843	0.06%
2020/01/06	3	51.80	2	51.80	51.50	1	4,957	0.02%
2020/01/03	5	53.76	4	54.95	53.10	1	4,942	0.02%
2020/01/02	0	0.00	1	54.20	54.50	-1	4,868	-0.02%
2019/12/31	6	53.35	7	53.10	52.80	-1	4,832	-0.02%
2019/12/30	2	54.20	3	53.90	53.70	-1	4,820	-0.02%
2019/12/27	7	54.24	7	54.46	54.20	0	4,815	0.00%
2019/12/26	2	53.70	1	53.90	53.70	1	4,774	0.02%
2019/12/25	2	54.35	2	54.20	53.90	0	4,763	0.00%
2019/12/24	1	52.30	0	0.00	52.10	1	4,668	0.02%
2019/12/23	1	53.50	0	0.00	52.70	1	4,692	0.02%
2019/12/20	3	53.37	2	53.50	53.00	1	4,704	0.02%
2019/12/18	3	54.50	14	54.94	54.50	-11	4,752	-0.23%
2019/12/17	2	53.40	3	52.47	53.40	-1	4,549	-0.02%
2019/12/16	2	51.00	3	51.93	52.30	-1	4,595	-0.02%
2019/12/13	0	0.00	2	50.80	50.50	-2	4,598	-0.04%
2019/12/12	1	52.50	0	0.00	51.40	1	4,644	0.02%
2019/12/11	0	0.00	1	51.90	51.60	-1	4,608	-0.02%
2019/12/10	0	0.00	1	52.20	52.50	-1	4,604	-0.02%
2019/12/09	2	51.10	12	50.88	51.10	-10	4,585	-0.22%
2019/12/06	3	51.20	3	51.13	51.40	0	4,629	0.00%
2019/12/05	14	51.61	20	51.21	51.10	-6	4,642	-0.13%
2019/12/04	23	50.40	16	50.49	50.80	7	4,852	0.14%
2019/12/02	0	0.00	21	48.03	48.00	-21	4,889	-0.43%
2019/11/28	1	50.30	0	0.00	49.70	1	5,002	0.02%
2019/11/26	11	50.66	12	50.24	50.60	-1	5,416	-0.02%
2019/11/25	2	49.70	1	49.55	49.35	1	5,805	0.02%
2019/11/22	0	0.00	1	49.80	49.40	-1	5,818	-0.02%
2019/11/21	1	49.45	0	0.00	49.45	1	5,866	0.02%
2019/11/20	1	49.15	0	0.00	49.05	1	5,902	0.02%
2019/11/19	2	50.60	1	49.95	50.00	1	6,000	0.02%
2019/11/11	3	51.50	0	0.00	49.60	3	6,432	0.05%
2019/11/08	21	52.89	1	53.20	52.80	20	6,377	0.31%
2019/11/07	3	53.43	0	0.00	53.20	3	6,387	0.05%
2019/11/06	21	56.19	0	0.00	55.50	21	6,354	0.33%
2019/11/01	1	55.60	2	56.00	56.10	-1	6,351	-0.02%
2019/10/31	3	55.30	0	0.00	55.00	3	6,331	0.05%
2019/10/30	2	57.05	2	57.40	56.80	0	6,268	0.00%
2019/10/29	3	58.13	9	58.70	57.50	-6	6,275	-0.10%
2019/10/28	0	0.00	1	59.40	60.10	-1	6,167	-0.02%
2019/10/25	3	58.13	5	58.34	58.20	-2	6,169	-0.03%
2019/10/24	9	57.47	7	57.21	58.50	2	6,089	0.03%
2019/10/23	1	54.90	7	54.96	55.00	-6	6,007	-0.10%
2019/10/22	1	53.60	1	53.60	53.60	0	6,029	0.00%
2019/10/21	14	53.39	17	53.44	53.60	-3	5,906	-0.05%
2019/10/18	3	51.50	3	52.07	51.60	0	5,681	0.00%
2019/10/16	3	50.33	1	51.10	50.00	2	5,555	0.04%
2019/10/15	11	51.53	16	51.64	51.10	-5	5,499	-0.09%
2019/10/09	0	0.00	4	48.04	48.15	-4	5,184	-0.08%
2019/10/08	0	0.00	10	48.75	48.90	-10	5,185	-0.19%
2019/10/03	1	48.85	5	48.88	49.60	-4	5,185	-0.08%
2019/09/27	1	48.15	0	0.00	48.40	1	5,174	0.02%
2019/09/26	5	49.16	1	48.75	48.75	4	5,155	0.08%
2019/09/25	10	50.56	0	0.00	49.45	10	5,135	0.19%
2019/09/24	26	50.75	0	0.00	50.80	26	5,122	0.51%
2019/09/19	13	51.52	3	51.70	50.70	10	5,067	0.20%
2019/09/18	3	50.30	4	50.35	50.30	-1	5,017	-0.02%
2019/09/17	1	49.55	4	49.85	50.20	-3	5,007	-0.06%
2019/09/16	1	48.50	1	48.40	48.50	0	4,973	0.00%
2019/09/11	3	48.85	0.2	49.00	48.85	2.8	5,056	0.06%
2019/09/10	6	49.32	2	49.90	49.30	4	5,215	0.08%
2019/09/09	2	50.40	0	0.00	50.10	2	5,230	0.04%
2019/09/06	24	51.96	17	53.11	51.00	7	5,201	0.13%
2019/09/05	0.3	50.70	21	50.81	50.80	-20.7	4,915	-0.42%
2019/09/04	11	50.87	12	50.87	50.70	-1	4,896	-0.02%
2019/09/02	8	49.70	9	50.26	50.70	-1	4,830	-0.02%
2019/08/30	2	49.75	1	50.50	49.05	1	4,748	0.02%
2019/08/29	10	50.41	8	50.15	49.75	2	4,536	0.04%
2019/08/28	13	50.60	33	51.03	51.20	-20	4,330	-0.46%
2019/08/27	0	0.00	1	47.10	46.60	-1	3,927	-0.03%
2019/08/26	7	46.68	3	46.70	46.10	4	3,926	0.10%
2019/08/23	17	48.65	0	0.00	48.55	17	3,888	0.44%
2019/08/22	7.2	48.92	9	48.28	48.70	-1.8	3,837	-0.05%
2019/08/21	11	48.04	27	47.96	48.20	-16	3,744	-0.43%
2019/08/20	6	46.16	3	46.35	45.85	3	3,565	0.08%
2019/08/19	3	46.93	3	46.83	46.50	0	3,525	0.00%
2019/08/16	8	45.54	10	45.91	46.00	-2	3,415	-0.06%
2019/08/15	4	42.98	0	0.00	43.10	4	3,320	0.12%
2019/08/14	1	44.85	3	44.80	44.10	-2	3,318	-0.06%
2019/08/12	3	43.83	0	0.00	44.35	3	3,316	0.09%
2019/08/07	2.2	45.87	1	44.60	44.05	1.2	3,298	0.03%
2019/08/05	2.1	46.62	2.2	45.56	45.55	-0.1	3,274	0.00%
2019/08/02	2.2	47.87	1	47.55	47.85	1.2	3,264	0.04%
2019/08/01	1.2	49.18	2	48.80	48.85	-0.8	3,269	-0.02%
2019/07/31	2	48.85	4	49.53	49.90	-2	3,241	-0.06%
2019/07/30	2	49.00	14	48.49	48.80	-12	3,154	-0.38%
2019/07/29	13.2	51.22	10.1	51.02	51.00	3.1	3,016	0.10%
2019/07/26	5	47.96	4	48.65	49.50	1	2,828	0.04%
2019/07/25	13	47.64	2	48.30	47.75	11	2,728	0.40%
2019/07/24	8	45.56	18	46.63	47.30	-10	2,551	-0.39%
2019/07/23	2	42.58	0	0.00	43.00	2	2,356	0.08%
2019/07/19	1	42.35	0	0.00	41.90	1	2,411	0.04%
2019/07/18	1	43.15	1	42.00	41.80	0	2,443	0.00%
2019/07/15	4	44.00	8	44.30	44.25	-4	2,627	-0.15%
2019/07/11	0	0.00	1	44.45	44.10	-1	2,750	-0.04%
2019/07/10	2	43.10	0	0.00	43.15	2	2,746	0.07%
2019/07/09	1	43.85	0	0.00	43.00	1	2,745	0.04%
2019/07/08	1	44.50	0	0.00	44.10	1	2,762	0.04%
2019/07/05	4	44.93	0	0.00	44.65	4	2,788	0.14%
2019/07/02	1	46.30	0	0.00	46.45	1	2,947	0.03%
2019/06/21	0	0.00	3	45.33	45.15	-3	3,120	-0.10%
2019/06/20	0	0.00	1	45.45	45.10	-1	3,114	-0.03%
2019/06/18	6	44.15	6	44.25	43.90	0	3,140	0.00%
2019/06/17	0	0.00	1	44.30	45.40	-1	3,036	-0.03%
2019/06/12	1	42.45	0	0.00	41.45	1	3,131	0.03%
2019/06/05	0	0.00	5	40.21	40.00	-5	3,554	-0.14%
2019/05/27	0	0.00	1	40.15	39.95	-1	4,328	-0.02%
2019/05/24	0	0.00	1	41.30	40.50	-1	4,444	-0.02%
2019/05/23	1	40.75	1	40.50	41.00	0	4,561	0.00%
2019/05/22	7	42.11	1	41.80	41.55	6	4,688	0.13%
2019/05/21	1	40.80	0	0.00	41.75	1	4,803	0.02%
2019/05/20	1	42.50	6	41.52	40.45	-5	4,888	-0.10%
2019/05/17	25	43.04	7	42.70	42.70	18	5,107	0.35%
2019/05/16	1	43.00	0	0.00	42.85	1	5,190	0.02%
2019/05/15	1	43.00	0	0.00	44.90	1	5,358	0.02%
2019/05/13	1	43.45	1	41.80	41.75	0	6,030	0.00%
2019/05/06	0	0.00	4	47.10	45.95	-4	6,893	-0.06%
2019/05/03	2	48.10	0	0.00	48.05	2	6,914	0.03%
2019/05/02	4	46.90	0	0.00	47.35	4	6,911	0.06%
2019/04/30	2	47.10	2	47.00	47.40	0	6,933	0.00%
2019/04/29	7	50.07	0	0.00	46.80	7	6,935	0.10%
2019/04/26	3	52.67	0	0.00	52.00	3	6,877	0.04%
2019/04/25	9	53.79	8	53.95	54.00	1	6,860	0.01%
2019/04/23	2	53.70	2	54.70	53.60	0	6,866	0.00%
2019/04/22	1	54.50	0	0.00	54.40	1	6,906	0.01%
2019/04/19	10	54.00	14	53.52	54.10	-4	6,807	-0.06%
2019/04/18	7	53.57	8	54.41	52.90	-1	6,819	-0.01%
2019/04/17	1	52.40	1	53.00	52.80	0	6,807	0.00%
2019/04/12	1	51.00	0	0.00	51.10	1	7,052	0.01%
2019/04/11	2	53.00	0	0.00	51.80	2	7,144	0.03%
2019/04/10	0	0.00	40	53.23	53.20	-40	7,155	-0.56%
2019/04/09	0	0.00	4	56.50	53.90	-4	7,198	-0.06%
2019/04/08	16	55.66	4	55.60	55.30	12	7,265	0.17%
2019/04/03	30	54.23	5	53.84	53.90	25	7,248	0.34%
2019/04/02	1	52.60	0	0.00	53.00	1	7,245	0.01%
2019/04/01	0	0.00	1	52.50	52.20	-1	7,341	-0.01%
2019/03/29	1	50.80	0	0.00	51.00	1	7,319	0.01%
2019/03/28	3	51.73	2	52.70	51.20	1	7,491	0.01%
2019/03/26	1	51.50	0	0.00	51.30	1	7,947	0.01%
2019/03/25	2	50.60	2	51.20	51.50	0	8,182	0.00%
2019/03/22	8	52.35	4	52.10	52.10	4	8,276	0.05%
2019/03/20	1	53.80	0	0.00	52.60	1	8,690	0.01%
2019/03/19	2	55.10	1	54.70	53.10	1	9,013	0.01%
2019/03/18	1	54.10	1	53.90	54.30	0	9,060	0.00%
2019/03/14	5	54.66	0	0.00	53.90	5	9,339	0.05%
2019/03/13	5	57.34	6	57.73	57.40	-1	9,496	-0.01%
2019/03/12	0	0.00	4	56.93	58.00	-4	9,746	-0.04%
2019/03/11	1	56.30	0	0.00	55.60	1	9,921	0.01%
2019/03/08	1	55.50	1	55.30	56.00	0	10,119	0.00%
2019/03/07	5	56.40	4	57.28	55.60	1	10,309	0.01%
2019/03/06	0	0.00	2	56.80	56.60	-2	10,479	-0.02%
2019/03/05	3	55.97	0	0.00	55.50	3	10,982	0.03%
2019/03/04	4	56.48	0	0.00	56.50	4	11,326	0.04%
2019/02/26	2	57.10	0	0.00	55.70	2	11,716	0.02%
2019/02/22	0	0.00	1	57.90	56.50	-1	12,027	-0.01%
2019/02/21	2	56.85	1	57.60	57.90	1	11,959	0.01%
2019/02/20	0	0.00	5	58.10	57.90	-5	11,855	-0.04%
2019/02/18	1	58.60	11	59.02	58.30	-10	11,751	-0.09%
2019/02/14	0	0.00	1	58.10	59.00	-1	11,518	-0.01%
2019/02/13	24	58.44	16	57.97	58.40	8	11,407	0.07%
2019/02/12	5	54.80	10	54.15	56.00	-5	11,139	-0.04%
2019/02/11	0	0.00	31	51.01	51.40	-31	10,961	-0.28%
2019/01/30	1	47.85	1	47.85	46.75	0	10,938	0.00%
2019/01/29	12	45.76	12	46.13	46.10	0	10,865	0.00%
2019/01/28	3	46.77	3	45.12	46.60	0	10,856	0.00%
2019/01/25	4	44.75	5	45.02	44.15	-1	10,746	-0.01%
2019/01/24	0	0.00	2	42.80	42.55	-2	10,850	-0.02%
2019/01/21	5	41.50	5	42.10	42.00	0	11,097	0.00%
2019/01/17	2	41.50	0	0.00	40.20	2	11,151	0.02%
2019/01/14	0	0.00	5	39.60	40.05	-5	11,304	-0.04%
2019/01/03	2	43.55	2	42.50	40.65	0	11,580	0.00%
2018/12/28	2	44.43	2	43.83	43.90	0	11,589	0.00%
2018/12/27	17	44.48	16	44.51	43.80	1	11,642	0.01%
2018/12/25	5	44.20	5	44.45	44.10	0	11,555	0.00%
2018/12/22	14	44.81	5	44.30	44.85	9	11,413	0.08%
2018/12/21	10	45.06	4	45.30	45.60	6	11,422	0.05%
2018/12/20	8	44.93	11	43.60	44.25	-3	11,273	-0.03%
2018/12/19	6	47.79	6	47.88	47.40	0	11,019	0.00%
2018/12/18	31	49.93	2	51.30	49.40	29	10,927	0.27%
2018/12/13	0	0.00	16	51.77	52.00	-16	10,675	-0.15%
2018/12/12	20	51.00	37	52.36	52.50	-17	10,400	-0.16%
2018/12/11	10	48.50	10	48.03	47.80	0	10,099	0.00%
2018/12/10	2	47.83	2	48.30	47.30	0	10,196	0.00%
2018/12/07	1	48.05	1	48.85	48.05	0	10,027	0.00%
2018/12/06	1	48.85	13	48.87	46.30	-12	9,928	-0.12%
2018/12/05	3	50.60	3	50.60	51.10	0	9,676	0.00%
2018/12/04	22	50.00	10	50.55	49.50	12	9,490	0.13%
2018/12/03	21	50.31	2	50.60	49.15	19	9,277	0.20%
2018/11/30	2	48.78	2	48.45	48.75	0	9,100	0.00%
2018/11/29	9	49.33	14	50.17	49.00	-5	8,908	-0.06%
2018/11/28	21	50.31	0	0.00	49.70	21	8,699	0.24%
2018/11/27	2	46.80	2	47.50	48.40	0	8,185	0.00%
2018/11/26	5	43.85	25	44.34	44.00	-20	7,814	-0.26%
2018/11/23	0	0.00	1	42.75	43.75	-1	7,721	-0.01%
2018/11/22	6	42.54	0	0.00	41.10	6	7,406	0.08%
2018/11/21	0	0.00	14	38.49	40.70	-14	6,994	-0.20%
2018/11/20	39	37.33	26	37.24	37.00	13	6,942	0.19%
2018/11/16	0	0.00	3	37.23	36.25	-3	7,024	-0.04%
2018/11/15	1	36.80	0	0.00	36.80	1	7,052	0.01%
2018/11/14	2	36.25	0	0.00	36.00	2	7,106	0.03%
2018/11/12	20	37.15	0	0.00	36.60	20	7,346	0.27%
2018/11/08	5	38.32	5	38.50	35.95	0	7,411	0.00%
2018/11/07	1	35.70	3	37.03	37.75	-2	7,311	-0.03%
2018/11/06	2	36.63	1	36.50	34.35	1	7,310	0.01%
2018/11/02	2	36.55	2	36.30	36.55	0	7,319	0.00%
2018/10/31	5	33.70	5	33.70	34.10	0	6,952	0.00%
2018/10/29	0	0.00	1	33.20	32.05	-1	7,100	-0.01%
2018/10/25	1	32.35	0	0.00	31.15	1	7,113	0.01%
2018/10/24	2	36.10	0	0.00	34.60	2	7,082	0.03%
2018/10/23	1	36.95	0	0.00	36.30	1	7,021	0.01%
2018/10/22	1	37.50	2	37.10	37.70	-1	7,058	-0.01%
2018/10/19	2	36.35	1	36.10	36.35	1	7,133	0.01%
2018/10/18	2	38.28	10	38.35	38.05	-8	7,152	-0.11%
2018/10/17	19	39.14	9	40.51	38.40	10	7,163	0.14%
2018/10/16	14	40.18	13	40.74	40.25	1	7,007	0.01%
2018/10/12	10	36.80	10	37.28	37.20	0	7,037	0.00%
2018/10/05	1	42.30	11	42.30	42.30	-10	7,414	-0.13%
2018/09/28	0	0.00	1	50.50	50.20	-1	8,731	-0.01%
2018/09/27	2	51.30	0	0.00	50.00	2	8,917	0.02%
2018/09/25	6	52.15	7	51.89	52.00	-1	9,178	-0.01%
2018/09/21	11	51.03	0	0.00	51.00	11	9,161	0.12%
2018/09/19	1	50.00	1	49.80	47.90	0	9,256	0.00%
2018/09/17	5	52.10	5	52.82	52.10	0	9,527	0.00%
2018/09/12	0	0.00	2	49.25	50.10	-2	9,788	-0.02%
2018/09/07	2	53.15	1	52.40	53.50	1	10,143	0.01%
2018/09/06	1	55.80	1	57.30	56.40	0	10,316	0.00%
2018/09/03	2	58.60	10	56.90	57.00	-8	11,763	-0.07%
2018/08/30	10	62.00	0	0.00	61.00	10	12,203	0.08%
2018/08/29	1	59.00	1	60.40	60.70	0	12,365	0.00%
2018/08/27	1	58.40	2	59.90	60.10	-1	12,903	-0.01%
2018/08/24	1	57.20	0	0.00	56.60	1	13,097	0.01%
2018/08/22	0	0.00	1	59.50	59.50	-1	14,211	-0.01%
2018/08/21	0	0.00	2	59.40	58.50	-2	14,867	-0.01%
2018/08/20	3	56.30	1	58.50	58.50	2	15,105	0.01%
2018/08/16	1	56.40	5	57.40	61.20	-4	15,624	-0.03%
2018/08/14	2	60.10	2	60.25	62.00	0	16,050	0.00%
2018/08/13	5	62.68	0	0.00	60.30	5	16,266	0.03%
2018/08/10	0	0.00	1	66.20	64.70	-1	16,635	-0.01%
2018/08/09	2	65.05	0	0.00	66.30	2	17,030	0.01%
2018/08/07	0	0.00	1	67.60	66.70	-1	18,220	-0.01%
2018/08/03	4	61.63	4	65.83	66.00	0	18,632	0.00%
2018/08/01	2	70.60	1	70.10	69.50	1	19,391	0.01%
2018/07/27	2	75.50	0	0.00	72.00	2	19,738	0.01%
2018/07/26	0	0.00	10	73.30	75.00	-10	19,731	-0.05%
2018/07/25	10	70.30	0	0.00	71.70	10	19,584	0.05%
2018/07/20	10	69.00	10	67.10	67.10	0	19,381	0.00%
2018/07/19	10	70.20	11	69.45	69.00	-1	19,241	-0.01%
2018/07/18	1	69.60	3	70.30	68.00	-2	19,237	-0.01%
2018/07/17	1	72.40	0	0.00	70.90	1	19,196	0.01%
2018/07/16	3	74.50	3	73.70	73.80	0	19,197	0.00%
2018/07/13	1	77.40	3	75.73	73.00	-2	19,302	-0.01%
2018/07/12	7	73.47	7	73.14	73.90	0	19,122	0.00%
2018/07/11	8	74.06	5	73.52	73.60	3	19,114	0.02%
2018/07/10	2	66.70	2	67.80	72.00	0	18,611	0.00%
2018/07/06	0	0.00	1	66.80	66.20	-1	18,359	-0.01%
2018/07/05	1	62.80	0	0.00	62.70	1	18,107	0.01%
2018/07/04	1	62.80	0	0.00	62.70	1	17,898	0.01%
2018/07/03	0	0.00	0	70.00	69.60	0	17,672	0.00%
2018/07/02	0	0.00	10	70.50	69.10	-10	17,580	-0.06%
2018/06/29	2	69.85	1	69.30	72.80	1	17,458	0.01%
2018/06/28	7	73.66	7	70.54	69.50	0	17,295	0.00%
2018/06/27	16	73.47	0	0.00	73.40	16	17,177	0.09%
2018/06/26	2	74.40	3	73.33	72.00	-1	17,064	-0.01%
2018/06/25	3	72.73	1	71.70	71.20	2	16,820	0.01%
2018/06/22	1	79.20	1	78.00	76.50	0	16,652	0.00%
2018/06/20	2	84.30	3	83.17	76.40	-1	16,374	-0.01%
2018/06/19	4	85.70	0	0.00	84.00	4	16,260	0.02%
2018/06/15	1	84.00	0	0.00	83.20	1	16,243	0.01%
2018/06/14	5	83.28	0	0.00	83.20	5	16,133	0.03%
2018/06/13	19	83.85	19	86.52	82.90	0	15,957	0.00%
2018/06/12	2	84.80	14	89.50	89.50	-12	15,516	-0.08%
2018/06/11	11	78.44	58	81.08	81.40	-47	14,963	-0.31%
2018/06/08	2	71.30	2	72.55	74.00	0	14,696	0.00%
2018/06/07	4	70.50	5	72.16	70.50	-1	14,445	-0.01%
2018/06/06	13	70.02	23	71.09	71.50	-10	14,445	-0.07%
2018/06/05	12	72.86	3	71.87	67.80	9	14,387	0.06%
2018/06/04	5	72.24	2	73.60	72.80	3	14,150	0.02%
2018/06/01	3	71.23	1	70.60	69.90	2	13,839	0.01%
2018/05/31	6	73.10	17	73.71	70.70	-11	13,541	-0.08%
2018/05/30	26	72.22	7	71.64	74.10	19	12,893	0.15%
2018/05/29	3	69.53	4	69.80	68.80	-1	12,268	-0.01%
2018/05/28	5	64.80	4	64.18	66.90	1	11,490	0.01%
2018/05/25	0	0.00	18	59.83	60.90	-18	11,147	-0.16%
2018/05/24	10	55.50	0	0.00	55.40	10	10,510	0.10%
2018/05/23	1	55.60	7	55.57	55.80	-6	10,294	-0.06%
2018/05/22	5	55.70	9	54.37	53.70	-4	9,969	-0.04%
2018/05/21	5	55.38	15	55.41	56.40	-10	9,672	-0.10%
2018/05/18	10	56.20	2	54.70	54.70	8	9,332	0.09%
2018/05/17	33	53.33	35	53.55	52.10	-2	8,805	-0.02%
2018/05/16	28	57.64	47	56.48	55.60	-19	8,338	-0.23%
2018/05/15	77	52.24	43	51.12	53.80	34	7,656	0.44%
2018/05/11	25	46.21	25	46.83	45.70	0	6,824	0.00%
2018/05/10	311	45.23	311	44.37	46.20	0	6,511	0.00%	大買/大賣/
2018/05/09	17	43.47	5	44.35	43.65	12	6,123	0.20%
2018/05/08	20	39.91	20	40.90	40.90	0	5,397	0.00%
2018/05/04	2	35.80	2	36.95	35.80	0	4,989	0.00%
2018/05/03	0	0.00	11	36.84	36.95	-11	5,004	-0.22%
2018/05/02	2	36.55	1	37.05	36.35	1	5,000	0.02%
2018/04/26	0	0.00	1	35.70	34.50	-1	5,752	-0.02%
2018/04/25	1	36.25	0	0.00	35.90	1	5,742	0.02%
2018/04/24	1	38.10	1	37.50	36.00	0	5,798	0.00%
2018/04/23	23	38.23	0	0.00	37.60	23	5,718	0.40%
2018/04/20	0	0.00	10	38.10	37.95	-10	5,696	-0.18%
2018/04/19	1	39.25	0	0.00	39.15	1	5,607	0.02%
2018/04/18	10	36.80	0	0.00	36.30	10	5,362	0.19%
2018/04/17	0	0.00	1	36.20	36.15	-1	5,317	-0.02%
2018/04/16	26	38.40	20	39.10	39.10	6	5,186	0.12%
2018/04/13	10	38.20	5	38.30	38.00	5	5,103	0.10%
2018/04/11	1	37.35	3	37.27	37.10	-2	5,049	-0.04%
2018/04/10	1	37.05	0	0.00	36.05	1	5,029	0.02%
2018/04/09	0	0.00	1	36.30	36.25	-1	5,129	-0.02%
2018/04/03	1	36.10	0	0.00	36.10	1	5,174	0.02%
2018/03/29	1	36.55	0	0.00	36.35	1	5,313	0.02%
2018/03/28	1	36.80	1	36.25	36.00	0	5,277	0.00%
2018/03/23	1	36.50	1	35.90	35.80	0	5,239	0.00%
2018/03/22	10	38.15	1	38.40	37.30	9	5,174	0.17%
2018/03/21	1	38.80	1	39.15	36.90	0	5,022	0.00%
2018/03/20	1	36.70	20	36.60	37.40	-19	4,859	-0.39%
2018/03/19	7	36.79	6	36.38	36.40	1	4,784	0.02%
2018/03/13	1	36.00	2	35.23	36.00	-1	4,386	-0.02%
2018/03/12	2	34.78	2	35.68	35.05	0	4,329	0.00%
2018/03/09	21	34.03	0	0.00	34.00	21	4,148	0.51%
2018/02/12	1	29.70	1	29.40	29.25	0	5,660	0.00%
2018/02/02	0	0.00	0	37.40	33.70	0	6,183	0.00%
2018/01/30	1	34.65	1	34.40	34.30	0	6,541	0.00%
2018/01/29	2	34.80	2	34.80	34.15	0	6,556	0.00%
2018/01/26	5	34.25	5	34.60	34.80	0	6,635	0.00%
2018/01/25	4	34.90	7	35.24	34.30	-3	6,703	-0.04%
2018/01/24	2	36.10	2	35.65	35.30	0	6,733	0.00%
2018/01/23	8	37.74	0	0.00	36.05	8	6,868	0.12%
2018/01/22	2	35.65	4	36.51	38.55	-2	6,712	-0.03%
2018/01/19	1	35.05	25	35.15	35.05	-24	6,702	-0.36%
2018/01/17	3	34.80	3	34.63	34.10	0	7,087	0.00%
2018/01/16	3	34.95	13	35.16	34.60	-10	7,187	-0.14%
2018/01/15	10	33.90	10	34.30	34.85	0	7,255	0.00%
2018/01/08	10	34.94	3	35.05	33.80	7	7,617	0.09%
2018/01/05	2	35.75	2	35.70	35.40	0	7,643	0.00%
2018/01/04	4	34.54	3	34.88	35.00	1	7,698	0.01%
2018/01/03	5	34.79	5	35.20	34.60	0	7,660	0.00%
2018/01/02	2	33.43	0	0.00	33.35	2	7,565	0.03%