位速 (3508)-元大-前金券商分點個股進出

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

位速

(3508)

股價
26.75
漲跌
▼0.15
漲幅
-0.56%
成交量
63張
產業
上櫃其他電子類股
189人加入追蹤

立即追蹤
本地時間:13:30

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

位速 (3508)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/12/04	1	26.40	0	0.00	26.75	1	259	0.39%
2024/12/03	0	0.00	1	27.35	26.90	-1	261	-0.38%
2024/11/27	1	26.85	2	26.80	26.50	-1	260	-0.38%
2024/11/25	2	27.95	1	28.00	27.90	1	258	0.39%
2024/11/18	1	25.40	0	0.00	25.50	1	254	0.39%
2024/11/15	2	26.15	0	0.00	26.10	2	253	0.79%
2024/11/06	1	27.55	0	0.00	27.85	1	246	0.41%
2024/11/05	0	0.00	1	28.35	28.35	-1	244	-0.41%
2024/11/01	0	0.00	1	29.25	29.50	-1	245	-0.41%
2024/10/30	0	0.00	1	29.05	28.65	-1	235	-0.42%
2024/10/28	0	0.00	3	29.18	28.40	-3	221	-1.35%
2024/10/22	1	27.40	1	27.50	28.10	0	206	0.00%
2024/10/16	0	0.00	1	27.10	27.35	-1	203	-0.49%
2024/10/14	0	0.00	6	26.27	26.20	-6	202	-2.96%
2024/10/09	1	27.70	1	27.70	27.00	0	210	0.00%
2024/10/08	1	27.10	0	0.00	27.10	1	208	0.48%
2024/10/07	3	27.13	3	27.62	27.85	0	211	0.00%
2024/10/04	2	29.35	6	29.24	29.45	-4	206	-1.94%
2024/10/01	5	26.50	2	25.88	27.40	3	188	1.60%
2024/09/27	1	24.85	0	0.00	24.85	1	187	0.53%
2024/09/18	1	25.20	0	0.00	24.80	1	277	0.36%
2024/08/27	0	0.00	1	25.35	25.65	-1	526	-0.19%
2024/08/21	1	25.20	0	0.00	25.20	1	537	0.19%
2024/08/14	1	25.50	0	0.00	25.40	1	545	0.18%
2024/08/05	1	24.75	1	25.45	24.80	0	545	0.00%
2024/07/26	0.1	27.56	1	28.20	28.25	-0.9	530	-0.17%
2024/07/22	1.3	27.55	0	0.00	27.60	1.3	531	0.24%
2024/07/18	1.3	29.04	0	0.00	28.95	1.3	526	0.25%
2024/07/15	0	0.00	3	30.30	29.70	-3	523	-0.57%
2024/07/11	1	30.55	0	0.00	30.25	1	518	0.19%
2024/07/09	0	0.00	0	31.20	31.35	0	510	0.00%
2024/07/08	0	0.00	1	32.20	31.75	-1	502	-0.20%
2024/07/04	1	31.15	0	0.00	31.10	1	476	0.21%
2024/07/02	1	30.45	0	0.00	30.25	1	468	0.21%
2024/07/01	0	0.00	2	32.20	31.75	-2	454	-0.44%
2024/06/28	0	0.00	1	31.95	31.85	-1	448	-0.22%
2024/06/25	0	0.00	6	31.83	31.90	-6	426	-1.41%
2024/06/24	0	0.00	1	31.45	31.50	-1	417	-0.24%
2024/06/21	3	31.67	1	32.00	32.30	2	402	0.50%
2024/06/20	0	0.00	3	30.62	31.00	-3	350	-0.86%
2024/06/19	1	28.60	1	28.60	28.20	0	320	0.00%
2024/06/18	0	0.00	1	29.70	29.20	-1	342	-0.29%
2024/06/14	0	0.00	2	28.80	28.50	-2	354	-0.56%
2024/06/12	0	0.00	2	26.90	26.60	-2	336	-0.59%
2024/06/11	1	28.05	1	27.80	27.60	0	330	0.00%
2024/05/22	0	0.00	1	24.60	25.30	-1	282	-0.35%
2024/05/20	1	24.05	0	0.00	24.15	1	279	0.36%
2024/05/16	1	23.65	0	0.00	23.95	1	281	0.36%
2024/05/07	0	0.00	1	24.20	24.10	-1	286	-0.35%
2024/04/23	0	23.83	0	0.00	23.60	0	290	0.00%
2024/04/22	0	23.90	0	23.70	23.50	0	289	0.00%
2024/04/18	0	24.70	0	0.00	24.40	0	286	0.00%
2024/04/16	0	0.00	1	24.50	24.10	-1	286	-0.35%
2024/04/08	0	26.15	0	0.00	26.20	0	291	0.00%
2024/04/03	0.3	26.15	0	0.00	26.15	0.3	292	0.12%
2024/04/02	0	26.75	0	0.00	26.30	0	292	0.00%
2024/03/20	0	0.00	4	27.61	28.20	-4	239	-1.67%
2024/03/19	0	24.45	3	24.65	25.65	-3	207	-1.45%
2024/03/18	0	0.00	1	23.40	23.35	-1	200	-0.50%
2024/03/15	1	22.60	0	0.00	23.05	1	201	0.50%
2024/03/14	0	24.00	0	0.00	23.55	0	200	0.00%
2024/03/12	0	0.00	1	24.70	24.65	-1	200	-0.50%
2024/03/11	0	0.00	3	24.32	24.65	-3	198	-1.51%
2024/03/08	1	23.75	0	0.00	23.80	1	198	0.50%
2024/03/05	1	26.10	0	0.00	25.80	1	187	0.53%
2024/02/23	1	26.55	0	0.00	26.35	1	181	0.55%
2024/02/22	1	26.90	0	0.00	26.65	1	180	0.55%
2024/02/20	0	27.10	0	0.00	27.05	0	179	0.00%
2024/02/19	1	27.05	0	0.00	27.15	1	179	0.56%
2024/02/16	1	26.70	0	0.00	26.90	1	178	0.56%
2024/02/05	1	26.45	0	0.00	26.20	1	179	0.56%
2024/02/01	1	27.00	0	0.00	26.90	1	174	0.57%
2024/01/30	1	27.20	0	0.00	27.10	1	178	0.56%
2024/01/29	0	0.00	3	27.25	27.20	-3	189	-1.59%
2024/01/19	0	0.00	2	27.40	27.25	-2	201	-0.99%
2024/01/17	1	27.50	0	0.00	27.30	1	199	0.50%
2024/01/10	0	0.00	1	28.10	28.00	-1	201	-0.50%
2024/01/05	1	27.90	0	0.00	28.05	1	185	0.54%
2023/12/29	0	0.00	1	28.30	28.20	-1	185	-0.54%
2023/12/27	1	28.40	0	0.00	28.40	1	185	0.54%
2023/12/25	0	0.00	2	29.00	28.70	-2	183	-1.09%
2023/12/20	0	0.00	1	28.20	28.20	-1	177	-0.56%
2023/12/18	2	28.43	0	0.00	28.40	2	178	1.12%
2023/12/15	1	28.80	0	0.00	28.50	1	177	0.56%
2023/12/14	1	28.55	2	29.50	29.25	-1	171	-0.58%
2023/12/13	0	0.00	5	27.98	28.20	-5	160	-3.12%
2023/12/06	2	28.40	0	31.35	28.60	2	170	1.17%
2023/12/05	1	28.50	0	0.00	28.50	1	172	0.58%
2023/12/04	1	28.80	0	28.80	28.80	1	173	0.56%
2023/12/01	0	29.95	0	0.00	28.95	0	187	0.00%
2023/11/29	0	0.00	1	29.35	29.20	-1	204	-0.49%
2023/11/28	0	29.50	0	0.00	29.10	0	205	0.00%
2023/11/27	1	28.90	0	0.00	29.20	1	205	0.49%
2023/11/13	0	0.00	2	29.13	29.15	-2	206	-0.97%
2023/11/09	1	28.65	0	0.00	28.40	1	205	0.49%
2023/11/08	0	0.00	1	29.20	28.80	-1	208	-0.48%
2023/11/07	1	29.00	0	0.00	29.00	1	208	0.48%
2023/11/06	5	30.35	0	0.00	30.00	5	207	2.41%
2023/11/03	0	0.00	7	29.74	30.00	-7	198	-3.52%
2023/11/02	1	27.35	0	0.00	27.30	1	187	0.53%
2023/10/27	1	27.90	7	27.75	27.60	-6	196	-3.05%
2023/10/24	1	27.80	0	0.00	27.60	1	209	0.48%
2023/10/20	1	27.75	0	0.00	28.00	1	218	0.46%
2023/10/17	0	0.00	1	29.80	29.05	-1	223	-0.45%
2023/10/06	1	29.70	0	0.00	29.55	1	347	0.29%
2023/10/02	5	29.80	0	0.00	29.95	5	377	1.33%
2023/09/28	0	0.00	2	29.90	29.70	-2	383	-0.52%
2023/09/27	2	29.85	0	0.00	29.85	2	386	0.52%
2023/09/26	1	30.05	0	0.00	29.90	1	390	0.26%
2023/09/22	2	30.20	0	0.00	30.30	2	395	0.51%
2023/09/21	0	0.00	1	31.50	30.50	-1	395	-0.25%
2023/09/14	0	0.00	6	31.75	31.65	-6	389	-1.54%
2023/09/13	1	29.90	0	0.00	29.90	1	386	0.26%
2023/09/08	5	30.75	0	0.00	30.75	5	401	1.24%
2023/09/07	0	0.00	1	31.30	31.25	-1	403	-0.25%
2023/09/05	0	0.00	8	31.66	32.20	-8	393	-2.03%
2023/08/31	1	29.30	0	0.00	29.35	1	396	0.25%
2023/08/24	0	0.00	3	29.93	29.65	-3	439	-0.68%
2023/08/23	1	29.45	0	0.00	29.00	1	460	0.22%
2023/08/22	2	29.03	0	0.00	29.15	2	498	0.40%
2023/08/17	0	0.00	2	30.38	30.25	-2	521	-0.38%
2023/08/15	1	29.10	4	29.10	29.10	-3	527	-0.57%
2023/08/14	0	0.00	16	28.95	28.95	-16	531	-3.01%
2023/08/11	0	0.00	1	29.45	29.40	-1	531	-0.19%
2023/08/09	2	30.10	0	0.00	30.05	2	530	0.38%
2023/08/04	1	30.60	0	0.00	30.55	1	531	0.19%
2023/07/28	0	0.00	1	31.35	31.70	-1	520	-0.19%
2023/07/25	7	31.26	0	0.00	31.40	7	518	1.35%
2023/07/24	1	31.25	0	0.00	31.20	1	514	0.19%
2023/07/21	1	31.55	1	31.85	31.70	0	514	0.00%
2023/07/19	0	0.00	3	32.30	31.75	-3	514	-0.58%
2023/07/18	3	33.08	2	32.65	32.55	1	513	0.19%
2023/07/17	23	33.59	1	33.71	33.65	22	507	4.33%
2023/07/14	6	34.72	3	34.98	35.65	3	494	0.60%
2023/07/13	1	33.25	4	33.34	33.10	-3	441	-0.68%
2023/07/12	1	33.16	3	32.98	33.20	-2	422	-0.46%
2023/07/10	0	0.00	2	30.85	30.60	-2	406	-0.49%
2023/07/06	0	0.00	6	31.63	31.90	-6	410	-1.46%
2023/07/05	1	31.10	2	31.10	31.15	-1	407	-0.25%
2023/06/30	2	31.58	0	0.00	31.55	2	406	0.49%
2023/06/27	1	31.90	0	0.00	31.70	1	423	0.24%
2023/06/19	0	32.45	0	0.00	32.35	0	438	0.00%
2023/06/16	0	0.00	3	32.63	32.95	-3	437	-0.69%
2023/06/15	1	31.90	0	0.00	32.00	1	434	0.23%
2023/06/14	0	0.00	2	32.50	32.00	-2	434	-0.46%
2023/06/12	2	32.75	0	0.00	32.45	2	440	0.45%
2023/06/09	1	33.10	0	0.00	33.10	1	439	0.23%
2023/06/08	1	33.85	0	0.00	33.10	1	445	0.22%
2023/06/07	1	33.90	0	0.00	33.80	1	456	0.22%
2023/06/06	3	34.55	3	34.30	34.30	0	492	0.00%
2023/06/05	1	35.55	1	35.80	35.50	0	492	0.00%
2023/06/02	1	34.10	2	34.55	34.30	-1	483	-0.21%
2023/05/29	0	0.00	1	36.75	35.35	-1	494	-0.20%
2023/05/26	1	35.15	3	35.38	35.20	-2	499	-0.40%
2023/05/25	0	0.00	3	34.40	34.50	-3	522	-0.57%
2023/05/18	0	0.00	1	31.60	31.70	-1	554	-0.18%
2023/05/12	1	30.10	0	0.00	30.65	1	581	0.17%
2023/05/11	0	0.00	1	31.60	30.35	-1	596	-0.17%
2023/05/09	0	0.00	2	30.95	30.90	-2	624	-0.32%
2023/04/28	0	0.00	1	33.10	33.00	-1	845	-0.12%
2023/04/27	1	32.35	0	0.00	32.50	1	850	0.12%
2023/04/26	2	31.50	0	0.00	31.95	2	853	0.23%
2023/04/25	1	31.70	0	0.00	31.60	1	861	0.12%
2023/04/24	0	0.00	0	33.25	33.30	0	861	0.00%
2023/04/19	1	34.85	0	0.00	34.85	1	884	0.11%
2023/04/18	1	35.70	0	0.00	35.45	1	885	0.11%
2023/04/17	2	35.95	0	0.00	35.95	2	897	0.22%
2023/04/14	2	36.15	0	0.00	35.95	2	931	0.21%
2023/04/12	0	0.00	1	36.70	36.55	-1	1,049	-0.10%
2023/04/10	2	35.90	1	35.60	35.90	1	1,057	0.09%
2023/04/07	0	0.00	3	35.92	35.80	-3	1,064	-0.28%
2023/03/31	1	35.55	0	36.05	35.85	1	1,082	0.09%
2023/03/28	1	36.15	0	0.00	36.00	1	1,111	0.09%
2023/03/24	0	37.15	2	36.85	36.70	-2	1,187	-0.17%
2023/03/23	3	36.75	0	0.00	36.80	3	1,190	0.25%
2023/03/22	0	0.00	1	37.10	37.10	-1	1,193	-0.08%
2023/03/21	0	0.00	1	36.85	36.60	-1	1,194	-0.08%
2023/03/20	2	36.20	1	36.55	36.25	1	1,198	0.08%
2023/03/16	0	0.00	1	36.05	35.75	-1	1,234	-0.08%
2023/03/15	1	37.10	2	37.05	37.00	-1	1,245	-0.08%
2023/03/14	1	37.45	1	37.80	37.05	0	1,275	0.00%
2023/03/10	5	38.10	3	38.40	38.20	2	1,433	0.14%
2023/03/09	0	0.00	2	39.85	39.60	-2	1,474	-0.14%
2023/03/07	4	38.70	0	0.00	38.60	4	1,495	0.27%
2023/03/06	0	0.00	1	39.00	39.00	-1	1,493	-0.07%
2023/03/03	1	38.40	1	38.85	38.35	0	1,496	0.00%
2023/03/02	1	38.56	0	0.00	38.60	1	1,494	0.07%
2023/03/01	2	39.65	0	0.00	39.25	2	1,486	0.13%
2023/02/24	1	39.40	1	39.40	39.35	0	1,478	0.00%
2023/02/23	3	40.18	1	39.90	40.05	2	1,457	0.14%
2023/02/22	1	38.55	3	38.68	38.60	-2	1,408	-0.14%
2023/02/21	6	39.28	1	39.80	39.20	5	1,409	0.35%
2023/02/20	2	38.95	1	39.10	39.10	1	1,392	0.07%
2023/02/17	0	0.00	1	38.15	38.30	-1	1,384	-0.07%
2023/02/16	1	38.20	0	0.00	38.40	1	1,386	0.07%
2023/02/15	0	0.00	1	37.30	37.55	-1	1,392	-0.07%
2023/02/14	0	0.00	2	38.30	37.80	-2	1,394	-0.14%
2023/02/13	2	38.20	0	0.00	38.00	2	1,402	0.14%
2023/02/10	0	0.00	10	38.60	38.50	-10	1,419	-0.70%
2023/02/09	8	39.61	6	38.85	39.15	2	1,430	0.14%
2023/02/08	2	38.93	6	38.98	39.05	-4	1,466	-0.27%
2023/02/07	3	39.02	5	38.90	38.90	-2	1,509	-0.13%
2023/02/06	18.1	39.80	7	39.26	40.00	11.1	1,513	0.73%
2023/02/03	5	40.78	29.1	39.81	39.45	-24.1	1,473	-1.64%
2023/02/02	13	39.46	2	40.75	40.75	11	1,361	0.81%
2023/02/01	2	36.98	0	0.00	37.05	2	1,316	0.15%
2023/01/31	17	37.18	2	37.38	37.20	15	1,314	1.14%
2023/01/17	0	0.00	1	35.55	35.80	-1	1,306	-0.08%
2023/01/13	2	36.70	20	36.22	35.85	-18	1,301	-1.38%
2023/01/12	2	37.30	12	36.88	36.90	-10	1,292	-0.77%
2023/01/11	10	37.00	0	0.00	36.90	10	1,290	0.78%
2023/01/10	1	37.70	9	37.32	37.05	-8	1,287	-0.62%
2023/01/09	6	38.04	0	0.00	37.65	6	1,286	0.47%
2023/01/06	6	37.73	3	37.60	37.60	3	1,276	0.24%
2023/01/05	1	37.50	13	37.68	37.35	-12	1,280	-0.94%
2023/01/04	7	38.74	7	38.46	37.95	0	1,267	0.00%
2022/12/30	24	37.50	2	38.33	38.95	22	1,195	1.84%
2022/12/29	6	35.44	15	34.84	35.45	-9	1,128	-0.80%
2022/12/28	0	0.00	13	35.54	35.05	-13	1,137	-1.14%
2022/12/22	0	0.00	0	36.85	36.25	0	1,136	0.00%
2022/12/21	1	36.20	1	36.35	36.40	0	1,147	0.00%
2022/12/20	0	38.75	6	37.83	36.80	-6	1,147	-0.52%
2022/12/19	1	37.65	3	37.35	37.35	-2	1,144	-0.17%
2022/12/16	8	37.79	5	37.76	37.80	3	1,128	0.27%
2022/12/15	3	35.78	2	35.65	35.75	1	1,080	0.09%
2022/12/14	2	35.85	0	0.00	35.85	2	1,079	0.19%
2022/12/12	0	0.00	1	36.95	36.20	-1	1,078	-0.09%
2022/12/09	1	36.90	0	0.00	36.85	1	1,078	0.09%
2022/12/08	10	37.52	1	37.85	37.60	9	1,071	0.84%
2022/12/07	0	0.00	10	35.80	35.50	-10	1,060	-0.94%
2022/12/06	3	38.10	1	36.80	36.80	2	1,055	0.19%
2022/12/05	2	39.10	2	39.60	38.90	0	1,040	0.00%
2022/12/02	10	38.00	2	40.00	39.70	8	987	0.81%
2022/12/01	0	0.00	8	39.26	39.30	-8	890	-0.90%
2022/11/30	6	34.40	4	34.23	35.75	2	853	0.23%
2022/11/29	21	32.10	0	0.00	32.50	21	813	2.58%
2022/11/28	0	0.00	3	30.55	30.90	-3	849	-0.35%
2022/11/25	8	32.08	12	31.50	31.30	-4	873	-0.46%
2022/11/24	12	32.01	0	0.00	31.65	12	900	1.33%
2022/11/23	1	31.70	33	31.75	31.60	-32	911	-3.51%
2022/11/21	2	32.08	0	0.00	32.15	2	969	0.21%
2022/11/17	2	33.38	1	33.05	33.60	1	986	0.10%
2022/11/16	1	32.55	0	0.00	32.55	1	995	0.10%
2022/11/11	10	33.13	0	0.00	31.55	10	1,221	0.82%
2022/11/10	16	32.79	4	32.74	32.15	12	1,302	0.92%
2022/11/09	1	33.60	14	33.41	33.30	-13	1,367	-0.95%
2022/11/08	3	33.58	3	34.38	33.55	0	1,476	0.00%
2022/11/07	2	33.90	1	34.00	33.05	1	1,568	0.06%
2022/11/04	2	33.38	1	33.60	34.00	1	1,742	0.06%
2022/11/03	1	32.05	2	33.15	34.00	-1	1,885	-0.05%
2022/11/02	1	28.90	2	29.55	30.95	-1	1,932	-0.05%
2022/11/01	4	28.10	0	0.00	28.15	4	2,025	0.20%
2022/10/31	4	27.15	6	27.78	27.65	-2	2,139	-0.09%
2022/10/28	1	26.40	0	0.00	26.60	1	2,367	0.04%
2022/10/27	3	26.75	1	26.90	27.00	2	2,635	0.08%
2022/10/25	1	26.90	0	0.00	26.85	1	2,970	0.03%
2022/10/24	1	28.05	0	0.00	27.50	1	3,301	0.03%
2022/10/21	2	27.90	0	0.00	27.50	2	3,982	0.05%
2022/10/20	1	28.60	0	0.00	28.60	1	4,106	0.02%
2022/10/19	0	0.00	2	29.55	29.00	-2	4,339	-0.05%
2022/10/18	1	29.00	0	0.00	29.05	1	4,617	0.02%
2022/10/17	1	27.60	2	28.43	29.05	-1	5,293	-0.02%
2022/10/14	3	29.08	2	28.78	28.75	1	6,112	0.02%
2022/10/13	2	29.15	0	0.00	27.20	2	6,622	0.03%
2022/10/12	3	30.15	0	0.00	30.05	3	7,399	0.04%
2022/10/11	0	0.00	2	30.75	30.30	-2	7,524	-0.03%
2022/10/07	2	31.60	0	0.00	31.70	2	7,610	0.03%
2022/10/06	0	0.00	1	30.75	32.25	-1	7,739	-0.01%
2022/10/05	10	31.03	0	0.00	30.45	10	7,800	0.13%
2022/10/04	6	30.59	0	0.00	30.40	6	7,831	0.08%
2022/10/03	7	30.02	1	30.70	29.90	6	7,868	0.08%
2022/09/30	1	29.40	3	29.70	30.05	-2	7,907	-0.03%
2022/09/29	5	32.05	0	0.00	31.05	5	7,963	0.06%
2022/09/28	0	0.00	12	31.24	31.40	-12	8,031	-0.15%
2022/09/27	9	30.48	0	0.00	32.80	9	8,141	0.11%
2022/09/26	2	31.43	19	30.89	30.70	-17	8,210	-0.21%
2022/09/23	2	35.25	2	33.60	33.35	0	8,271	0.00%
2022/09/22	1	35.05	0	0.00	35.05	1	8,345	0.01%
2022/09/21	0	0.00	1	35.10	35.20	-1	9,020	-0.01%
2022/09/20	2	36.35	0	0.00	35.65	2	10,166	0.02%
2022/09/19	4	36.30	0	0.00	35.65	4	10,204	0.04%
2022/09/16	4	36.98	0	0.00	36.75	4	10,639	0.04%
2022/09/15	3	37.62	1	37.80	36.70	2	11,450	0.02%
2022/09/14	0	0.00	2	37.30	37.95	-2	11,699	-0.02%
2022/09/13	1	37.80	1	37.90	37.80	0	11,722	0.00%
2022/09/12	3	38.18	1	38.45	38.45	2	11,724	0.02%
2022/09/08	1	36.85	0	0.00	36.35	1	11,720	0.01%
2022/09/07	2	36.80	0	0.00	36.70	2	11,724	0.02%
2022/09/06	0	0.00	1	37.60	37.30	-1	11,725	-0.01%
2022/09/05	1	38.80	3	38.75	38.75	-2	11,727	-0.02%
2022/09/02	3	41.00	3	39.90	39.75	0	11,734	0.00%
2022/09/01	3	39.30	0	0.00	38.95	3	11,697	0.03%
2022/08/31	2	39.50	5	39.89	40.35	-3	11,683	-0.03%
2022/08/30	4	39.04	0	0.00	38.65	4	11,656	0.03%
2022/08/29	3	38.00	4	38.06	38.50	-1	11,646	-0.01%
2022/08/26	3	40.12	6	40.68	40.00	-3	11,626	-0.03%
2022/08/25	2	39.80	0	0.00	39.70	2	11,615	0.02%
2022/08/24	3	39.45	0	0.00	39.10	3	11,629	0.03%
2022/08/23	0	0.00	6	39.86	39.75	-6	11,623	-0.05%
2022/08/22	2.1	40.42	52	40.23	40.05	-49.9	11,606	-0.43%
2022/08/19	2	42.23	1	42.90	41.50	1	11,575	0.01%
2022/08/18	1	41.90	1	42.70	42.00	0	11,478	0.00%
2022/08/17	5	42.44	4	42.68	42.00	1	11,396	0.01%
2022/08/16	5	42.98	3.1	42.56	41.70	1.9	11,313	0.02%
2022/08/15	9	41.93	19	42.24	42.95	-10	11,246	-0.09%
2022/08/12	4	42.81	0	0.00	42.05	4	11,130	0.04%
2022/08/11	7	43.33	6	42.82	42.30	1	11,029	0.01%
2022/08/10	13	42.31	9	42.29	42.40	4	10,857	0.04%
2022/08/09	4	41.48	4	41.98	41.20	0	10,680	0.00%
2022/08/08	5	40.02	8	40.64	41.65	-3	10,595	-0.03%
2022/08/05	5.1	41.41	8	41.33	41.50	-2.9	10,501	-0.03%
2022/08/04	22	41.13	19	41.18	40.30	3	10,398	0.03%
2022/08/03	11	43.98	9	44.48	43.55	2	10,184	0.02%
2022/08/02	5.2	43.80	5	43.94	43.50	0.2	9,934	0.00%
2022/08/01	14	45.63	14	45.59	45.05	0	9,828	0.00%
2022/07/29	38	45.09	18	45.22	45.10	20	9,632	0.21%
2022/07/28	37	46.62	44.1	46.60	45.15	-7.1	9,340	-0.08%
2022/07/27	4.1	43.15	4	43.49	43.70	0.1	8,682	0.00%
2022/07/26	20	45.00	14	44.18	43.70	6	8,585	0.07%
2022/07/25	78	45.62	31	45.27	45.75	47	8,463	0.56%
2022/07/22	56	45.91	103	46.34	45.10	-47	8,209	-0.57%	大賣/
2022/07/21	80	45.28	36.1	45.19	45.20	43.9	7,572	0.58%
2022/07/20	31	43.98	30	44.41	43.20	1	6,773	0.01%
2022/07/19	46.1	45.37	35	45.74	43.20	11.1	6,290	0.18%
2022/07/18	1	46.45	5	46.57	47.60	-4	5,528	-0.07%
2022/07/15	0	0.00	1	43.25	43.30	-1	5,415	-0.02%
2022/07/14	6	41.90	6	42.58	43.70	0	5,338	0.00%
2022/07/13	0	0.00	2	40.62	39.85	-2	5,225	-0.04%
2022/07/12	1	38.50	0.2	39.50	38.50	0.8	5,175	0.02%
2022/07/11	1	38.60	4.2	38.29	38.40	-3.2	5,165	-0.06%
2022/07/08	1.3	37.91	1	37.70	37.55	0.3	5,134	0.01%
2022/07/07	2	38.68	5.2	39.97	39.40	-3.2	5,117	-0.06%
2022/07/06	7.1	39.51	1	40.35	38.35	6.1	5,067	0.12%
2022/07/05	3.2	41.09	5.3	41.41	42.60	-2.1	5,017	-0.04%
2022/07/04	1	39.15	1.2	38.04	39.30	-0.2	4,913	0.00%
2022/07/01	2	38.75	2	39.50	37.75	0	4,865	0.00%
2022/06/30	2	38.95	1	38.65	37.00	1	4,797	0.02%
2022/06/29	28.4	39.25	32.2	39.20	39.00	-3.8	4,727	-0.08%
2022/06/28	24	42.75	35.2	42.03	41.50	-11.2	4,078	-0.27%
2022/06/24	27	34.60	18.2	35.39	36.30	8.8	3,025	0.29%
2022/06/23	22	31.86	22	31.70	33.00	0	2,608	0.00%
2022/06/22	17	30.55	8	30.71	31.45	9	1,846	0.49%
2022/06/21	0	0.00	1	28.25	28.60	-1	1,659	-0.06%
2022/06/17	0	0.00	1	28.10	28.40	-1	1,681	-0.06%
2022/06/15	1	30.05	0	0.00	29.75	1	1,733	0.06%
2022/06/13	0	0.00	1	30.20	30.20	-1	1,809	-0.06%
2022/06/10	3	33.27	0	0.00	33.10	3	1,824	0.16%
2022/06/09	0	0.00	1	33.90	34.00	-1	1,853	-0.05%
2022/06/08	2	33.50	0	0.00	33.40	2	1,875	0.11%
2022/06/07	1	33.40	0	0.00	33.30	1	1,923	0.05%
2022/06/06	1	34.50	1	34.30	33.90	0	1,976	0.00%
2022/06/01	1	34.70	1	34.85	35.00	0	2,098	0.00%
2022/05/31	1	34.20	1	34.15	33.90	0	2,157	0.00%
2022/05/30	0	0.00	1	33.95	33.85	-1	2,366	-0.04%
2022/05/27	3	33.92	3	34.08	33.45	0	2,572	0.00%
2022/05/26	1	33.05	0	0.00	33.10	1	2,606	0.04%
2022/05/25	1	33.70	1	34.00	33.90	0	2,660	0.00%
2022/05/24	0	0.00	1	33.85	33.40	-1	2,736	-0.04%
2022/05/20	0	0.00	1	34.25	34.10	-1	2,872	-0.03%
2022/05/18	1	33.90	1	34.25	34.15	0	2,968	0.00%
2022/05/17	3	34.20	3	34.45	34.35	0	3,054	0.00%
2022/05/16	1	33.40	3	33.62	33.65	-2	3,256	-0.06%
2022/05/10	2	32.75	1	32.80	33.20	1	3,921	0.03%
2022/05/09	1	32.85	0	0.00	32.40	1	4,386	0.02%
2022/05/06	0	0.00	1	33.85	34.30	-1	4,482	-0.02%
2022/04/29	2	35.70	1	36.25	34.10	1	5,079	0.02%
2022/04/28	1	32.95	2	33.88	33.70	-1	5,145	-0.02%
2022/04/27	1	32.15	1	32.75	33.80	0	5,195	0.00%
2022/04/25	2	34.80	13	34.57	34.40	-11	5,294	-0.21%
2022/04/22	1.1	36.72	0	0.00	36.15	1.1	5,500	0.02%
2022/04/21	1	38.15	0	0.00	37.90	1	5,586	0.02%
2022/04/20	2	38.50	2	38.38	38.10	0	5,716	0.00%
2022/04/19	2	38.35	6	38.60	38.20	-4	5,936	-0.07%
2022/04/18	2	38.75	1	39.10	38.15	1	6,056	0.02%
2022/04/15	3	40.28	1	39.50	39.00	2	6,127	0.03%
2022/04/14	3	41.70	4	41.75	41.20	-1	6,261	-0.02%
2022/04/13	1	42.60	1	42.40	42.05	0	6,422	0.00%
2022/04/11	2	42.35	0	0.00	41.05	2	6,743	0.03%
2022/04/08	1	42.40	3	42.33	42.35	-2	7,133	-0.03%
2022/03/31	0	0.00	3	43.50	43.05	-3	7,158	-0.04%
2022/03/30	19	44.93	12	44.58	44.30	7	7,160	0.10%
2022/03/29	2	43.15	2	42.95	42.80	0	7,070	0.00%
2022/03/25	0	0.00	2	43.93	42.90	-2	7,078	-0.03%
2022/03/24	2	44.45	1	44.75	44.80	1	7,051	0.01%
2022/03/22	0	0.00	2	42.68	42.90	-2	7,852	-0.03%
2022/03/21	1	42.30	1	43.50	42.00	0	8,740	0.00%
2022/03/17	0	0.00	0.4	41.60	41.70	-0.4	10,427	0.00%
2022/03/15	1.2	39.88	0	0.00	39.30	1.2	13,401	0.01%
2022/03/14	2	41.75	0	0.00	41.85	2	15,534	0.01%
2022/03/08	1	43.50	1	44.00	41.85	0	18,787	0.00%
2022/03/07	1	44.20	4	45.80	44.20	-3	18,870	-0.02%
2022/03/04	3	48.88	4	49.48	47.90	-1	18,949	-0.01%
2022/03/03	5	50.62	15	49.56	49.45	-10	18,935	-0.05%
2022/03/02	11	49.09	8	49.48	49.35	3	18,785	0.02%
2022/03/01	0	0.00	1	47.50	47.70	-1	18,648	-0.01%
2022/02/24	3	45.25	4	44.80	44.50	-1	18,732	-0.01%
2022/02/23	4	46.93	4	47.56	47.90	0	18,715	0.00%
2022/02/22	2.2	48.22	2	47.20	46.10	0.2	18,769	0.00%
2022/02/21	1.3	48.07	3	48.10	47.60	-1.7	18,758	-0.01%
2022/02/17	0	0.00	3	47.97	48.40	-3	19,093	-0.02%
2022/02/16	7	48.62	9	48.62	48.35	-2	20,235	-0.01%
2022/02/15	3	47.37	0	0.00	45.95	3	21,622	0.01%
2022/02/14	2	46.93	1	47.85	46.65	1	23,338	0.00%
2022/02/11	4	50.30	0	0.00	50.10	4	24,113	0.02%
2022/02/10	6	52.33	8	52.31	51.20	-2	24,983	-0.01%
2022/02/09	16	51.70	4	52.35	51.90	12	25,107	0.05%
2022/02/08	4	48.81	2	48.98	49.20	2	25,122	0.01%
2022/02/07	5	45.46	8	47.56	48.70	-3	25,336	-0.01%
2022/01/26	9	46.10	7	46.21	46.00	2	25,455	0.01%
2022/01/25	10	46.96	13	46.02	45.05	-3	26,009	-0.01%
2022/01/24	6	49.03	8	48.98	49.25	-2	26,498	-0.01%
2022/01/21	10	50.51	10	50.90	50.10	0	26,725	0.00%
2022/01/18	1	53.90	5	53.66	52.50	-4	27,338	-0.01%
2022/01/17	11.2	54.44	6.2	54.30	53.80	5	27,382	0.02%
2022/01/13	2	53.75	21	53.53	54.00	-19	27,715	-0.07%
2022/01/12	3	56.10	2	55.10	54.70	1	27,639	0.00%
2022/01/11	2	55.00	0	0.00	55.00	2	27,401	0.01%
2022/01/10	3	58.87	12	58.58	58.60	-9	27,261	-0.03%
2022/01/07	1	58.60	3	59.47	58.20	-2	27,170	-0.01%
2022/01/06	11	63.44	15	62.63	62.10	-4	26,998	-0.01%
2022/01/05	17.1	65.12	17	64.84	63.00	0.1	26,823	0.00%
2022/01/04	6	67.57	4.1	66.34	66.20	1.9	26,657	0.01%
2022/01/03	14	71.89	17	72.88	68.50	-3	26,455	-0.01%
2021/12/27	0	0.00	3	69.40	69.50	-3	25,957	-0.01%
2021/12/24	0	0.00	2	69.10	69.10	-2	25,933	-0.01%
2021/12/22	0	0.00	2	66.50	67.20	-2	25,872	-0.01%
2021/12/21	0	0.00	1	64.80	65.00	-1	25,843	0.00%
2021/12/20	0	0.00	1	64.60	64.60	-1	25,821	0.00%
2021/12/17	5	62.82	0	0.00	63.20	5	25,794	0.02%
2021/12/16	25	70.34	31	69.98	69.10	-6	25,719	-0.02%
2021/12/15	32	68.86	25	68.78	69.00	7	24,885	0.03%
2021/12/14	29	67.06	21	64.88	65.50	8	23,972	0.03%
2021/12/13	28	72.03	30	72.02	68.50	-2	23,267	-0.01%
2021/12/10	66	69.87	64	70.19	69.60	2	22,289	0.01%
2021/12/09	42	68.77	37	69.96	70.00	5	20,311	0.02%
2021/12/08	74.2	71.12	58	71.79	65.80	16.2	19,204	0.08%
2021/12/07	23	65.71	24	66.34	67.80	-1	17,027	-0.01%
2021/12/06	36	57.94	30	58.73	61.70	6	15,747	0.04%
2021/12/03	4	53.78	11	54.67	56.10	-7	14,291	-0.05%
2021/12/02	19	54.30	12	53.62	51.00	7	13,989	0.05%
2021/12/01	14	53.52	0	0.00	56.50	14	13,671	0.10%
2021/11/30	5	52.20	2	53.75	52.90	3	13,502	0.02%
2021/11/29	16	47.86	0	0.00	49.10	16	13,356	0.12%
2021/11/25	0	0.00	3	52.10	52.10	-3	13,211	-0.02%
2021/11/24	2	50.45	2	52.00	52.00	0	13,134	0.00%
2021/11/23	1	48.90	0	0.00	49.00	1	13,064	0.01%
2021/11/22	1	54.00	2	54.80	54.30	-1	12,932	-0.01%
2021/11/19	0	0.00	4.3	55.04	55.00	-4.3	12,867	-0.03%
2021/11/18	1	54.00	1	53.60	53.50	0	12,751	0.00%
2021/11/17	2	54.00	53	54.05	55.00	-51	12,670	-0.40%
2021/11/16	9	56.03	10	54.69	53.40	-1	12,508	-0.01%
2021/11/15	46	57.96	41	58.72	59.20	5	12,221	0.04%
2021/11/12	112	52.40	61	52.56	53.90	51	10,981	0.46%	大買/
2021/11/11	120	47.19	125	47.28	49.00	-5	9,374	-0.05%	大買/大賣/
2021/11/10	26	42.70	27	43.51	44.55	-1	7,524	-0.01%
2021/11/09	27	39.24	32	39.69	40.50	-5	6,650	-0.08%
2021/11/08	8	34.64	45	35.37	36.85	-37	5,681	-0.65%
2021/11/05	66	34.03	61	34.23	33.50	5	5,175	0.10%
2021/11/04	50	34.09	29	35.24	33.25	21	4,679	0.45%
2021/11/03	21	34.67	12	34.37	35.20	9	4,353	0.21%
2021/11/02	30.4	35.14	30	34.81	35.00	0.4	4,000	0.01%
2021/11/01	13	33.51	7	33.54	34.20	6	3,237	0.19%
2021/10/29	0	0.00	4	30.31	31.10	-4	2,623	-0.15%
2021/10/28	2	28.68	2	28.93	28.30	0	2,293	0.00%
2021/10/27	63	29.48	63	29.62	29.50	0	2,174	0.00%
2021/10/26	1	26.15	6	27.46	28.25	-5	1,615	-0.31%
2021/10/25	7	25.61	11	25.47	25.70	-4	1,366	-0.29%
2021/10/22	9	26.16	21	26.30	26.15	-12	1,234	-0.97%
2021/10/21	0	0.00	12	23.95	24.65	-12	743	-1.61%
2021/10/20	1	21.30	1	22.30	22.45	0	575	0.00%
2021/09/28	0	0.00	1	20.90	20.85	-1	749	-0.13%
2021/09/22	1	20.10	0	0.00	20.10	1	770	0.13%
2021/09/17	2	20.58	0	0.00	20.45	2	773	0.26%
2021/09/16	2	21.60	1	22.30	21.30	1	771	0.13%
2021/09/15	2	20.65	0	0.00	20.80	2	726	0.28%
2021/09/06	2	20.45	0	0.00	20.20	2	720	0.28%
2021/09/02	1	19.65	0	0.00	19.90	1	652	0.15%
2021/08/25	0	0.00	1	20.10	20.00	-1	664	-0.15%
2021/08/18	2	19.85	0	0.00	19.70	2	734	0.27%
2021/08/17	0	0.00	1	20.00	19.55	-1	727	-0.14%
2021/08/16	0	0.00	2	20.05	20.00	-2	727	-0.27%
2021/08/10	1	21.00	1	20.50	20.85	0	732	0.00%
2021/08/09	1	21.55	0	0.00	21.10	1	747	0.13%
2021/08/04	0	22.75	1	22.65	23.20	-1	788	-0.13%
2021/08/03	1	22.40	0	0.00	22.40	1	801	0.12%
2021/07/30	0	0.00	10	22.05	21.90	-10	810	-1.23%
2021/07/28	1	21.85	0	0.00	21.70	1	838	0.12%
2021/07/21	0	0.00	3	22.22	22.00	-3	885	-0.34%
2021/07/20	0	0.00	1	22.85	22.55	-1	890	-0.11%
2021/07/19	0	0.00	1	22.95	23.45	-1	897	-0.11%
2021/07/16	14	23.29	2	23.65	23.15	12	937	1.28%
2021/07/09	1	22.50	0	0.00	22.80	1	1,043	0.10%
2021/07/06	2	23.00	0	0.00	22.55	2	1,255	0.16%
2021/07/01	0	0.00	1	21.15	21.10	-1	1,686	-0.06%
2021/06/30	1	21.60	0	0.00	21.95	1	1,716	0.06%
2021/06/29	1	21.60	0	0.00	21.45	1	1,739	0.06%
2021/06/24	1	22.20	0	0.00	22.40	1	1,777	0.06%
2021/06/18	0	0.00	1	21.30	22.20	-1	1,813	-0.06%
2021/06/16	1	20.85	0	0.00	20.85	1	1,857	0.05%
2021/05/27	0	0.00	2	22.20	21.90	-2	2,095	-0.10%
2021/05/25	2	22.05	0	0.00	21.90	2	2,118	0.09%
2021/05/13	1	20.35	0	0.00	20.30	1	2,338	0.04%
2021/05/12	13	21.58	0	0.00	21.10	13	2,331	0.56%
2021/05/11	0	0.00	1	23.70	23.15	-1	2,302	-0.04%
2021/05/10	1	25.80	0	0.00	25.55	1	2,292	0.04%
2021/05/07	1	26.55	0	0.00	26.80	1	2,295	0.04%
2021/05/05	1	23.90	0	0.00	25.00	1	2,302	0.04%
2021/05/04	2	24.83	0	0.00	24.35	2	2,289	0.09%
2021/04/28	2	29.10	0	0.00	28.60	2	2,272	0.09%
2021/04/23	4	28.38	0	0.00	28.40	4	2,295	0.17%
2021/04/22	3	28.40	1	28.05	27.80	2	2,304	0.09%
2021/04/20	13	29.65	2	30.00	30.45	11	2,260	0.49%
2021/04/19	1	29.00	2	29.38	28.80	-1	2,245	-0.04%
2021/04/14	1	30.65	1	30.85	30.90	0	2,252	0.00%
2021/04/13	1	30.50	1	30.90	30.50	0	2,271	0.00%
2021/04/12	0	0.00	3	32.15	31.95	-3	2,334	-0.13%
2021/04/09	23	30.97	1	31.05	30.95	22	2,253	0.98%
2021/04/08	10	30.54	35	30.29	29.90	-25	2,167	-1.15%
2021/04/01	0	26.40	0	0.00	26.35	0	1,970	0.00%
2021/03/31	0	0.00	1	26.35	25.85	-1	1,984	-0.05%
2021/03/30	0	25.65	2	25.65	25.65	-2	2,037	-0.10%
2021/03/26	3	24.98	1	24.90	25.00	2	2,089	0.10%
2021/03/25	2	24.28	0	0.00	24.00	2	2,166	0.09%
2021/03/22	0	0.00	10	26.00	25.70	-10	3,291	-0.30%
2021/03/18	0	0.00	2	25.93	25.95	-2	3,546	-0.06%
2021/03/17	0	0.00	10	25.97	26.20	-10	3,602	-0.28%
2021/03/11	1	25.10	1	25.25	25.00	0	3,819	0.00%
2021/03/08	0	0.00	2	24.65	24.25	-2	4,009	-0.05%
2021/03/05	3	25.10	1	25.50	24.60	2	4,003	0.05%
2021/03/03	1	24.35	0	0.00	24.60	1	3,913	0.03%
2021/03/02	13	25.25	6	25.95	25.20	7	3,901	0.18%
2021/02/26	1	24.55	0	0.00	25.00	1	3,864	0.03%
2021/02/25	1	24.80	1	25.55	24.80	0	3,854	0.00%
2021/02/24	0	0.00	1	25.50	25.25	-1	3,847	-0.03%
2021/02/23	10	25.34	7	26.02	25.20	3	3,842	0.08%
2021/02/19	1	24.75	0	0.00	24.85	1	3,788	0.03%
2021/02/18	0	0.00	3	23.95	24.60	-3	3,737	-0.08%
2021/02/17	1	22.40	1	22.00	22.40	0	3,617	0.00%
2021/02/03	1	21.70	1	21.85	21.65	0	3,624	0.00%
2021/01/29	0	0.00	1	21.85	21.85	-1	3,610	-0.03%
2021/01/27	1	22.60	1	22.20	22.35	0	3,590	0.00%
2021/01/25	0	0.00	1	22.20	22.15	-1	3,563	-0.03%
2021/01/19	1	23.45	0	0.00	23.30	1	3,487	0.03%
2021/01/14	1	23.50	1	23.70	23.70	0	3,414	0.00%
2021/01/12	0	0.00	4	23.30	23.20	-4	3,365	-0.12%
2021/01/11	1	24.30	10	24.45	24.55	-9	3,332	-0.27%
2021/01/08	4	24.24	1	24.25	24.25	3	3,282	0.09%
2021/01/06	11	27.02	1	25.80	25.80	10	3,218	0.31%
2021/01/05	13	27.48	2	26.98	26.80	11	3,121	0.35%
2021/01/04	0	0.00	1	25.85	25.55	-1	2,975	-0.03%
2020/12/30	3	26.03	4	26.31	26.70	-1	2,906	-0.03%
2020/12/28	10	25.55	1	25.05	25.05	9	2,766	0.33%
2020/12/24	4	24.89	4	24.93	25.20	0	2,660	0.00%
2020/12/23	2	24.05	0	0.00	24.00	2	2,588	0.08%
2020/12/22	5	24.60	9	24.47	23.80	-4	2,565	-0.16%
2020/12/21	1	25.15	11	25.28	24.60	-10	2,525	-0.40%
2020/12/18	7	26.80	8	26.92	26.50	-1	2,439	-0.04%
2020/12/17	23	27.52	12	27.84	27.35	11	2,312	0.48%
2020/12/16	38	29.92	29	30.22	27.10	9	2,119	0.42%
2020/12/15	1	26.80	1	28.35	28.80	0	1,284	0.00%
2020/12/14	10	26.91	3	26.63	26.20	7	1,168	0.60%
2020/12/11	1	24.50	0	0.00	25.40	1	973	0.10%
2020/12/09	0	0.00	1.3	24.02	23.80	-1.3	853	-0.15%
2020/12/08	0	0.00	1	23.70	24.00	-1	814	-0.12%
2020/12/07	2	23.53	13	23.07	24.50	-11	797	-1.38%
2020/12/04	2	22.40	1	20.60	22.40	1	673	0.15%
2020/12/03	4	21.09	4	21.33	20.40	0	602	0.00%
2020/12/01	10	18.50	0	0.00	18.90	10	599	1.67%
2020/11/18	1	18.05	1	18.15	18.15	0	635	0.00%
2020/11/06	0	0.00	2	17.83	17.25	-2	594	-0.34%
2020/10/22	2	17.60	0	0.00	17.55	2	580	0.34%
2020/10/14	0	0.00	1	18.35	18.20	-1	844	-0.12%
2020/10/13	1	18.10	0	0.00	18.05	1	844	0.12%
2020/10/07	1	18.40	6	18.62	18.60	-5	850	-0.59%
2020/09/29	3	18.20	0	0.00	18.00	3	894	0.34%
2020/09/28	2	18.35	0	0.00	18.20	2	897	0.22%
2020/09/25	0	0.00	1	18.75	18.15	-1	910	-0.11%
2020/09/24	1	18.35	0	0.00	18.35	1	913	0.11%
2020/09/23	0	0.00	8	19.31	19.35	-8	921	-0.87%
2020/09/22	0	0.00	2	18.55	18.40	-2	908	-0.22%
2020/09/21	0	0.00	2	19.40	18.85	-2	909	-0.22%
2020/09/18	1	18.95	2	19.08	19.05	-1	909	-0.11%
2020/09/17	4	18.58	0	0.00	18.50	4	908	0.44%
2020/09/16	1	18.80	0	0.00	18.70	1	911	0.11%
2020/09/15	1	18.75	0	0.00	18.75	1	914	0.11%
2020/09/14	2	18.65	3	18.98	18.80	-1	915	-0.11%
2020/09/11	3	18.92	1	19.75	18.65	2	912	0.22%
2020/09/10	2	19.08	0	0.00	19.05	2	897	0.22%
2020/09/09	0	0.00	10	20.00	20.85	-10	861	-1.16%
2020/09/08	0	0.00	3	20.70	20.25	-3	837	-0.36%
2020/09/07	0	0.00	3	21.30	21.20	-3	820	-0.37%
2020/09/04	10	20.28	3	20.85	20.95	7	779	0.90%
2020/09/03	2	20.00	6	19.84	20.05	-4	689	-0.58%
2020/09/02	1	17.45	11	17.53	18.25	-10	619	-1.61%
2020/08/31	0	0.00	4	16.30	16.25	-4	596	-0.67%
2020/08/26	1	16.20	0	0.00	16.25	1	601	0.17%
2020/08/17	2	17.43	1	17.45	17.40	1	609	0.16%
2020/08/14	1	16.75	0	0.00	17.05	1	615	0.16%
2020/08/13	0	0.00	1	17.00	16.70	-1	616	-0.16%
2020/08/12	1	16.60	0	0.00	16.70	1	616	0.16%
2020/08/05	1	17.60	1	17.85	17.25	0	632	0.00%
2020/08/04	0	0.00	1	17.60	17.50	-1	635	-0.16%
2020/08/03	1	17.15	0	0.00	17.25	1	633	0.16%
2020/07/31	0	0.00	1	17.25	17.25	-1	633	-0.16%
2020/07/30	1	16.65	0	0.00	17.10	1	632	0.16%
2020/07/28	1	16.75	1	17.10	16.45	0	633	0.00%
2020/07/24	1	17.60	0	0.00	17.50	1	633	0.16%
2020/07/23	1	18.10	0	0.00	18.00	1	629	0.16%
2020/07/22	6	18.27	4	18.11	18.25	2	625	0.32%
2020/07/21	16	18.90	7	19.28	18.75	9	580	1.55%
2020/07/20	1	18.15	0	0.00	18.30	1	382	0.26%
2020/07/15	1	18.85	2	19.35	18.80	-1	383	-0.26%
2020/07/14	1	19.00	0	0.00	19.00	1	387	0.26%
2020/07/13	3	19.62	0	0.00	19.55	3	395	0.76%
2020/07/10	2	20.10	0	0.00	20.00	2	397	0.50%
2020/07/09	2	21.55	1	21.40	21.15	1	389	0.26%
2020/07/08	0	0.00	2	20.40	21.00	-2	368	-0.54%
2020/07/07	1	20.05	12	20.06	20.10	-11	365	-3.01%
2020/07/03	12	20.57	1	20.25	20.30	11	364	3.02%
2020/07/02	6	20.42	9	20.03	20.25	-3	358	-0.84%
2020/06/23	1	18.75	0	0.00	19.50	1	319	0.31%
2020/06/19	1	18.80	1	19.05	18.95	0	318	0.00%
2020/06/16	1	18.40	1	18.65	18.40	0	319	0.00%
2020/06/15	1	18.30	0	0.00	18.30	1	327	0.31%
2020/06/10	1	20.15	0	0.00	20.00	1	357	0.28%
2020/06/09	0	0.00	1	20.60	20.20	-1	364	-0.27%
2020/06/05	0	0.00	1	20.25	20.40	-1	383	-0.26%
2020/06/04	0	0.00	1	20.10	20.10	-1	390	-0.26%
2020/06/03	0	0.00	1	19.85	19.90	-1	405	-0.25%
2020/05/25	5	19.55	0	0.00	19.50	5	418	1.20%
2020/05/05	0	0.00	1	20.10	20.00	-1	535	-0.19%
2020/04/30	0	0.00	1	20.40	20.40	-1	551	-0.18%
2020/04/20	0	0.00	2	17.70	18.00	-2	568	-0.35%
2020/04/10	3	16.57	0	0.00	17.40	3	555	0.54%
2020/04/09	2	16.33	0	0.00	16.25	2	553	0.36%
2020/04/07	0	0.00	1	15.10	14.95	-1	556	-0.18%
2020/04/06	1	14.20	1	14.60	14.45	0	560	0.00%
2020/04/01	0	0.00	2	14.43	14.40	-2	571	-0.35%
2020/03/31	0	0.00	2	14.23	14.30	-2	595	-0.34%
2020/03/30	5	13.78	0	0.00	14.00	5	646	0.77%
2020/03/27	0	0.00	2	14.53	14.60	-2	745	-0.27%
2020/03/26	0	0.00	4	14.31	14.30	-4	755	-0.53%
2020/03/25	0	0.00	1	13.55	13.60	-1	754	-0.13%
2020/03/24	0	0.00	1	12.70	12.40	-1	752	-0.13%
2020/03/23	1	12.10	0	0.00	12.15	1	748	0.13%
2020/03/17	1	14.70	1	14.10	14.90	0	761	0.00%
2020/03/13	1	16.80	0	0.00	16.90	1	733	0.14%
2020/03/12	2	19.93	0	0.00	18.65	2	724	0.28%
2020/03/11	0	0.00	1	22.00	20.70	-1	708	-0.14%
2020/03/10	2	20.75	1	20.90	21.30	1	705	0.14%
2020/03/09	1	21.95	0	0.00	22.00	1	697	0.14%
2020/03/05	1	22.50	0	0.00	22.50	1	684	0.15%
2020/02/27	1	23.25	0	0.00	22.90	1	673	0.15%
2020/02/24	15	24.62	0	0.00	25.00	15	654	2.29%
2020/02/21	4	25.48	16	25.80	24.80	-12	641	-1.87%
2020/02/06	2	23.28	0	0.00	23.20	2	555	0.36%
2019/12/26	3	30.43	2	30.93	30.00	1	534	0.19%
2019/12/24	0	0.00	5	30.72	30.00	-5	466	-1.07%
2019/12/12	3	29.08	3	29.03	29.05	0	357	0.00%
2019/12/03	2	27.55	4	27.83	27.65	-2	355	-0.56%
2019/12/02	7	27.55	3	27.55	27.50	4	427	0.93%
2019/11/14	2	29.93	1	29.00	29.00	1	546	0.18%
2019/11/13	1	30.20	0	0.00	29.95	1	550	0.18%
2019/11/12	1	30.30	0	0.00	30.05	1	561	0.18%
2019/11/08	1	30.05	1	30.30	30.10	0	565	0.00%
2019/11/07	1	30.30	0	0.00	30.20	1	563	0.18%
2019/11/01	1	30.85	0	0.00	30.95	1	559	0.18%
2019/10/30	2	30.90	2	31.80	30.90	0	562	0.00%
2019/10/29	1	32.10	1	31.85	31.80	0	548	0.00%
2019/10/16	3	32.22	1	32.20	31.95	2	551	0.36%
2019/10/15	5	31.79	4	32.55	31.65	1	550	0.18%
2019/09/18	1	31.90	1	32.35	31.75	0	595	0.00%
2019/09/10	2	32.50	0	0.00	32.50	2	624	0.32%
2019/09/06	1	33.65	6	33.30	33.10	-5	624	-0.80%
2019/09/05	16	34.10	1	33.45	33.40	15	640	2.34%
2019/09/04	7	34.99	17	35.48	34.35	-10	629	-1.59%
2019/08/28	1	34.00	1	34.05	33.60	0	523	0.00%
2019/08/12	10	31.44	0	0.00	31.45	10	536	1.86%
2019/08/05	0	0.00	10	31.50	31.20	-10	588	-1.70%
2019/07/30	2	32.10	0	0.00	32.20	2	637	0.31%
2019/07/23	0	0.00	1	33.15	32.50	-1	774	-0.13%
2019/07/10	2	34.15	3	35.15	34.15	-1	1,241	-0.08%
2019/07/09	2	34.18	1	34.30	34.90	1	1,236	0.08%
2019/07/08	1	33.70	1	33.85	33.45	0	1,252	0.00%
2019/06/27	1	33.65	2	34.02	33.50	-1	1,613	-0.06%
2019/06/25	1	33.10	0	0.00	32.75	1	1,709	0.06%
2019/06/24	1	33.60	1	33.60	33.50	0	1,887	0.00%
2019/05/22	1	31.75	1	32.10	31.20	0	2,470	0.00%
2019/05/17	15	32.80	0	0.00	32.75	15	2,544	0.59%
2019/05/16	0	0.00	15	33.76	33.70	-15	2,539	-0.59%
2019/05/14	2	33.50	0	0.00	33.90	2	2,597	0.08%
2019/05/09	0	0.00	4	35.16	34.80	-4	2,576	-0.16%
2019/05/07	1	37.30	1	36.80	36.65	0	2,562	0.00%
2019/05/06	2	36.80	2	37.50	36.80	0	2,560	0.00%
2019/04/29	2	39.33	20	36.31	36.35	-18	2,567	-0.70%
2019/04/26	8	40.05	5	40.36	39.75	3	2,629	0.11%
2019/04/25	0	0.00	5	40.01	39.80	-5	2,599	-0.19%
2019/04/24	3	39.22	2	39.55	39.15	1	2,556	0.04%
2019/04/23	23	39.55	6	39.48	39.55	17	2,535	0.67%
2019/04/22	5	38.41	3	38.65	38.30	2	2,470	0.08%
2019/04/19	2	39.20	1	39.40	38.30	1	2,455	0.04%
2019/04/18	1	40.30	0	0.00	38.90	1	2,430	0.04%
2019/04/17	0	0.00	1	41.45	41.15	-1	2,387	-0.04%
2019/04/16	3	39.72	7	40.29	40.20	-4	2,311	-0.17%
2019/04/15	0	0.00	6	38.00	38.40	-6	2,194	-0.27%
2019/04/12	1	37.80	0	0.00	37.70	1	2,174	0.05%
2019/04/11	5	38.07	3	37.23	37.25	2	2,141	0.09%
2019/04/10	6	39.05	4	39.34	38.45	2	2,081	0.10%
2019/04/09	1	37.80	0	0.00	37.95	1	1,987	0.05%
2019/04/08	3	38.90	3	38.10	37.85	0	1,962	0.00%
2019/04/03	1	38.35	0	0.00	38.40	1	1,917	0.05%
2019/03/29	0	0.00	2	36.95	37.05	-2	1,789	-0.11%
2019/03/27	18	38.61	9	38.28	38.40	9	1,696	0.53%
2019/03/26	9	36.44	8	35.98	36.85	1	1,524	0.07%
2019/03/25	1	33.65	0	0.00	33.50	1	1,429	0.07%
2019/03/21	1	35.00	0	0.00	34.95	1	1,433	0.07%
2019/03/19	6	35.17	3	35.50	35.00	3	1,463	0.20%
2019/03/18	5	35.02	3	34.80	35.80	2	1,393	0.14%
2019/03/15	3	31.85	3	33.00	33.00	0	1,314	0.00%
2019/03/12	2	33.30	21	33.33	33.20	-19	1,343	-1.41%
2019/02/26	3	37.00	6	36.70	35.30	-3	1,439	-0.21%
2019/02/25	0	0.00	4	34.53	34.55	-4	1,358	-0.29%
2019/02/22	5	34.34	2	34.88	33.60	3	1,347	0.22%
2019/02/21	1	33.90	0	0.00	34.00	1	1,352	0.07%
2019/02/20	16	34.11	14	34.75	34.20	2	1,384	0.14%
2019/02/14	5	33.90	0	0.00	33.00	5	1,395	0.36%
2019/02/13	5	33.13	4	33.53	33.35	1	1,372	0.07%
2019/02/11	0	0.00	1	31.30	30.70	-1	1,342	-0.07%
2019/01/21	1	33.50	0	0.00	33.50	1	1,394	0.07%
2019/01/17	0	0.00	3	31.65	31.95	-3	1,248	-0.24%
2019/01/09	0	0.00	5	30.00	29.75	-5	1,301	-0.38%
2018/12/24	1	29.70	0	0.00	29.60	1	1,560	0.06%
2018/12/21	7	29.74	0	0.00	29.95	7	1,566	0.45%
2018/12/06	0	0.00	1	33.20	31.15	-1	1,651	-0.06%
2018/12/05	2	34.30	0	0.00	33.60	2	1,637	0.12%
2018/12/04	0	0.00	2	37.50	35.40	-2	1,659	-0.12%
2018/11/28	4	34.23	0	0.00	33.75	4	1,616	0.25%
2018/11/27	0	0.00	5	33.20	33.70	-5	1,604	-0.31%
2018/11/23	5	32.40	0	0.00	31.65	5	1,598	0.31%
2018/11/22	0	0.00	2	32.48	32.35	-2	1,601	-0.12%
2018/11/16	1	31.75	4	31.25	31.80	-3	1,502	-0.20%
2018/11/15	7	30.35	1	30.65	31.25	6	1,447	0.41%
2018/11/09	2	29.15	8	28.30	28.30	-6	1,456	-0.41%
2018/11/08	1	31.00	1	31.30	30.25	0	1,462	0.00%
2018/11/06	4	31.43	4	30.40	30.25	0	1,557	0.00%
2018/11/05	1	30.50	1	31.20	31.40	0	1,564	0.00%
2018/11/01	2	29.20	1	29.10	30.30	1	1,579	0.06%
2018/10/30	1	26.70	2	26.50	26.50	-1	1,608	-0.06%
2018/10/29	2	27.08	1	26.85	26.90	1	1,665	0.06%
2018/10/26	1	29.00	2	27.63	27.45	-1	1,694	-0.06%
2018/10/25	4	28.75	3	28.62	28.75	1	1,684	0.06%
2018/10/22	1	31.90	0	0.00	31.80	1	1,748	0.06%
2018/10/19	0	0.00	2	31.50	31.55	-2	1,778	-0.11%
2018/10/16	0	0.00	1	33.40	32.45	-1	1,797	-0.06%
2018/10/15	0	0.00	2	30.70	32.15	-2	1,785	-0.11%
2018/10/12	6	29.00	0	0.00	29.25	6	1,800	0.33%
2018/10/09	1	32.15	1	32.00	31.00	0	1,865	0.00%
2018/10/05	2	35.33	27	35.18	34.55	-25	1,916	-1.30%
2018/10/04	2	39.58	1	39.85	38.30	1	1,946	0.05%
2018/10/03	4	40.86	6	41.55	40.00	-2	2,017	-0.10%
2018/10/02	1	40.55	0	0.00	40.15	1	2,018	0.05%
2018/09/26	2	40.33	1	40.10	40.55	1	2,294	0.04%
2018/09/25	0	0.00	1	41.80	40.95	-1	2,424	-0.04%
2018/09/21	1	39.65	0	0.00	40.90	1	2,463	0.04%
2018/09/20	1	39.60	1	38.75	38.00	0	2,684	0.00%
2018/09/18	2	41.35	1	41.80	41.35	1	3,350	0.03%
2018/09/14	0	0.00	2	42.60	43.30	-2	3,791	-0.05%
2018/09/11	1	41.45	0	0.00	41.60	1	4,035	0.02%
2018/09/10	2	40.85	0	0.00	40.85	2	4,056	0.05%
2018/09/07	5	43.39	0	0.00	40.70	5	4,066	0.12%
2018/09/06	0	0.00	7	44.71	44.90	-7	4,073	-0.17%
2018/08/20	0	0.00	6	48.85	48.00	-6	5,549	-0.11%
2018/08/17	4	50.20	3	51.43	49.30	1	5,836	0.02%
2018/08/16	3	50.23	0	0.00	51.30	3	5,991	0.05%
2018/08/15	2	50.45	2	50.65	49.90	0	6,160	0.00%
2018/08/13	1	50.30	2	50.75	50.50	-1	6,128	-0.02%
2018/08/10	1	55.40	0	0.00	55.50	1	6,099	0.02%
2018/08/07	0	0.00	1	55.20	55.60	-1	6,069	-0.02%
2018/08/03	0	0.00	1	56.70	56.50	-1	6,091	-0.02%
2018/08/02	3	58.87	1	58.40	58.20	2	6,040	0.03%
2018/07/31	1	60.50	0	0.00	60.90	1	6,046	0.02%
2018/07/25	2	61.25	2	61.35	60.80	0	6,104	0.00%
2018/07/24	1	61.00	1	61.30	60.70	0	6,113	0.00%
2018/07/20	4	60.05	2	59.70	60.40	2	6,091	0.03%
2018/07/19	2	59.35	13	59.97	60.10	-11	6,065	-0.18%
2018/07/18	21	59.61	3	60.03	59.30	18	6,043	0.30%
2018/07/17	1	64.00	2	62.80	62.30	-1	5,993	-0.02%
2018/07/16	11	64.52	1	65.70	64.10	10	5,963	0.17%
2018/07/13	2	64.50	6	65.05	64.20	-4	5,941	-0.07%
2018/07/12	1	64.20	1	63.30	63.70	0	5,906	0.00%
2018/07/11	6	65.72	23	64.70	64.70	-17	5,866	-0.29%
2018/07/10	0	0.00	1	65.80	64.50	-1	5,781	-0.02%
2018/07/09	5	66.50	0	0.00	65.30	5	5,750	0.09%
2018/07/06	4	64.40	4	64.80	67.40	0	5,721	0.00%
2018/07/05	1	67.10	2	66.20	66.50	-1	5,655	-0.02%
2018/07/04	2	68.50	24	67.35	68.20	-22	5,609	-0.39%
2018/07/03	36	69.06	12	67.52	65.90	24	5,540	0.43%
2018/07/02	17	70.98	32	70.58	70.50	-15	5,429	-0.28%
2018/06/29	35	71.56	17	72.94	72.10	18	5,423	0.33%
2018/06/28	16	72.38	35	72.72	70.90	-19	5,288	-0.36%
2018/06/27	75	69.59	90	70.66	72.70	-15	4,922	-0.30%
2018/06/26	18	67.34	10	66.48	66.10	8	4,628	0.17%
2018/06/25	54	66.65	56	65.97	66.80	-2	4,457	-0.04%
2018/06/22	16	63.18	10	64.16	63.00	6	4,266	0.14%
2018/06/21	30	64.95	24	65.27	65.80	6	4,197	0.14%
2018/06/20	3	61.20	2	60.95	60.60	1	4,086	0.02%
2018/06/19	2	63.00	0	0.00	63.10	2	4,123	0.05%
2018/06/15	1	62.70	1	63.20	63.40	0	4,267	0.00%
2018/06/14	6	62.95	0	0.00	62.50	6	4,292	0.14%
2018/06/13	2	65.35	1	63.60	63.80	1	4,244	0.02%
2018/06/12	5	64.92	7	67.79	65.10	-2	4,152	-0.05%
2018/06/11	1	58.40	1	60.00	63.00	0	3,896	0.00%
2018/06/08	1	58.00	1	58.50	58.00	0	3,810	0.00%
2018/06/07	3	60.83	0	0.00	60.70	3	3,768	0.08%
2018/06/06	2	61.80	2	60.75	60.30	0	3,743	0.00%
2018/06/05	1	59.00	2.1	61.10	59.00	-1.1	3,690	-0.03%
2018/06/04	1	64.00	0	0.00	63.00	1	3,620	0.03%
2018/06/01	2	63.50	2	64.20	64.00	0	3,584	0.00%
2018/05/31	5	65.18	2	64.35	62.20	3	3,498	0.09%
2018/05/30	4	63.50	6	64.83	63.60	-2	3,439	-0.06%
2018/05/29	1	62.80	2	62.40	62.00	-1	3,306	-0.03%
2018/05/28	14	61.88	9	62.36	62.30	5	3,317	0.15%
2018/05/25	3.1	57.67	2	58.85	58.60	1.1	3,125	0.04%
2018/05/24	4	53.73	4	53.68	56.50	0	2,815	0.00%
2018/05/23	0	0.00	4	52.98	53.20	-4	2,658	-0.15%
2018/05/21	1	48.80	3	49.02	50.00	-2	2,481	-0.08%
2018/05/17	1	49.00	4	48.71	48.30	-3	2,504	-0.12%
2018/05/16	1	49.10	1	49.90	48.20	0	2,528	0.00%
2018/05/15	0	0.00	1	49.25	49.10	-1	2,579	-0.04%
2018/05/14	1	50.50	0	0.00	50.30	1	2,633	0.04%
2018/05/11	2	48.53	1	48.25	48.15	1	2,615	0.04%
2018/05/09	1	50.00	1	48.60	48.60	0	2,627	0.00%
2018/05/07	1	50.00	0	0.00	50.90	1	2,613	0.04%
2018/05/04	2	47.08	1	47.80	48.00	1	2,515	0.04%
2018/04/30	0	0.00	2	44.25	45.50	-2	2,613	-0.08%
2018/04/27	0	0.00	3	41.08	42.50	-3	2,620	-0.11%
2018/04/23	2	43.00	0	0.00	43.35	2	2,642	0.08%
2018/04/18	0	0.00	31	47.00	46.40	-31	2,652	-1.17%
2018/04/17	1	46.40	0	0.00	46.85	1	2,719	0.04%
2018/04/13	1	45.65	1	46.05	46.10	0	2,811	0.00%
2018/04/11	6	46.62	0	0.00	46.45	6	2,996	0.20%
2018/04/09	0	0.00	4	48.74	48.60	-4	3,250	-0.12%
2018/04/03	2	49.40	0	0.00	49.20	2	3,454	0.06%
2018/04/02	2	51.25	1	50.30	50.50	1	3,534	0.03%
2018/03/31	3	51.67	1	50.80	50.00	2	3,485	0.06%
2018/03/30	1	49.35	6	49.33	48.40	-5	3,408	-0.15%
2018/03/29	3	48.65	1	48.40	48.30	2	3,442	0.06%
2018/03/28	7	48.58	1	48.80	49.20	6	3,454	0.17%
2018/03/27	4	48.61	2	48.15	48.20	2	3,442	0.06%
2018/03/26	2	46.30	0	0.00	46.25	2	3,436	0.06%
2018/03/23	4	46.94	2	45.70	45.90	2	3,513	0.06%
2018/03/22	37	49.30	8	49.24	48.45	29	3,557	0.82%
2018/03/21	15	50.38	14	48.89	48.50	1	3,555	0.03%
2018/03/20	2	46.75	4	48.63	49.95	-2	3,537	-0.06%
2018/03/16	0	0.00	1	45.25	45.40	-1	3,779	-0.03%
2018/03/15	0	0.00	1	46.00	45.55	-1	4,008	-0.02%
2018/03/14	1	46.00	0	0.00	45.65	1	4,107	0.02%
2018/03/13	1	45.60	2	45.70	45.50	-1	4,161	-0.02%
2018/03/12	3	44.70	3	45.30	45.35	0	4,173	0.00%
2018/03/09	0	0.00	33	45.60	45.35	-33	4,226	-0.78%
2018/03/08	5	45.69	3	46.27	46.00	2	4,319	0.05%
2018/03/07	5	47.70	5	47.90	45.30	0	4,470	0.00%
2018/03/06	4	48.03	4	47.83	47.50	0	4,648	0.00%
2018/03/05	2	49.80	6	49.34	47.85	-4	4,758	-0.08%
2018/03/02	10	47.43	12	47.58	47.00	-2	4,706	-0.04%
2018/03/01	21	47.14	15	47.66	48.20	6	4,707	0.13%
2018/02/27	3	42.90	4	43.48	43.85	-1	4,690	-0.02%
2018/02/26	1	39.90	0	0.00	39.90	1	4,763	0.02%
2018/02/22	3	39.50	0	0.00	39.40	3	4,882	0.06%
2018/02/12	0	0.00	1	40.50	38.65	-1	4,910	-0.02%
2018/02/09	1	39.15	0	0.00	39.60	1	4,916	0.02%
2018/02/07	2	40.55	2	37.85	37.85	0	4,993	0.00%
2018/02/02	0	0.00	4	45.96	45.10	-4	5,018	-0.08%
2018/01/30	1	49.00	1	51.20	48.60	0	5,058	0.00%
2018/01/26	1	48.75	0	0.00	49.00	1	5,082	0.02%
2018/01/25	4	49.45	0	0.00	48.40	4	5,076	0.08%
2018/01/24	3	53.07	1	52.90	52.30	2	5,033	0.04%
2018/01/22	1	55.40	1	56.00	55.60	0	5,186	0.00%
2018/01/19	0	0.00	1	53.50	53.80	-1	5,443	-0.02%
2018/01/15	1	53.00	1	54.40	53.30	0	6,020	0.00%
2018/01/12	2	52.70	0	0.00	52.70	2	6,022	0.03%
2018/01/11	3	51.53	3	51.57	51.90	0	6,023	0.00%
2018/01/10	4	54.75	1	55.10	54.50	3	5,969	0.05%
2018/01/09	35	57.26	0	0.00	57.00	35	5,983	0.58%
2018/01/08	2	56.75	0	0.00	56.00	2	5,953	0.03%
2018/01/05	5	55.00	0	0.00	55.70	5	5,948	0.08%
2018/01/04	0	0.00	2	55.85	55.70	-2	6,082	-0.03%
2018/01/03	12	55.46	3	55.23	54.70	9	5,946	0.15%
2018/01/02	2	53.70	2	51.20	54.00	0	5,866	0.00%