富邦上証正2 (00633L)-元大-南投券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
35.77
漲跌
▼0.52
漲幅
-1.43%
成交量
5,230張
產業
上市
225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

富邦上証正2 (00633L)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/14	2	35.83	0	0.00	35.77	2	8,036	0.02%
2024/04/19	0	0.00	6	34.00	33.77	-6	10,854	-0.06%
2024/04/15	0	0.00	10	33.33	33.68	-10	10,847	-0.09%
2024/04/12	0	0.00	0	32.50	32.40	0	10,871	0.00%
2024/04/11	1	32.65	0	0.00	32.75	1	10,900	0.01%
2024/04/10	3	32.84	0	0.00	32.76	3	10,941	0.03%
2024/04/08	6	33.48	0	33.38	33.38	6	11,106	0.05%
2024/04/02	6	33.85	0	0.00	33.93	6	11,261	0.05%
2024/04/01	0	34.02	0	0.00	34.19	0	11,224	0.00%
2024/03/26	2	32.93	2	33.26	33.25	0	11,116	0.00%
2024/03/25	0	0.00	11	32.86	33.13	-11	11,114	-0.10%
2024/03/22	1	32.85	1	32.50	32.94	0	11,064	0.00%
2024/03/19	0	0.00	5	33.05	33.36	-5	11,143	-0.04%
2024/03/14	3	32.81	0	0.00	32.72	3	11,326	0.03%
2024/03/13	2	32.99	0	0.00	33.01	2	11,316	0.02%
2024/03/11	0	0.00	2	32.23	32.50	-2	11,493	-0.02%
2024/03/08	2	31.77	10	31.84	31.47	-8	11,371	-0.07%
2024/03/07	20	32.16	0	0.00	31.81	20	11,286	0.18%
2024/02/29	3	31.28	2	31.61	31.47	1	11,019	0.01%
2024/02/26	25	31.94	0	0.00	31.42	25	10,913	0.23%
2024/02/22	10	31.68	3	31.82	32.05	7	10,779	0.06%
2024/02/21	12	31.46	10	31.95	32.25	2	10,738	0.02%
2024/02/20	30	30.18	0	0.00	30.07	30	10,337	0.29%
2024/02/19	19	29.96	0.1	30.02	29.88	18.9	10,299	0.18%
2024/02/16	1	30.26	2	29.80	30.40	-1	10,130	-0.01%
2024/02/15	1.1	29.42	10	29.23	29.36	-8.9	9,925	-0.09%
2024/02/05	2	26.40	7	27.60	27.71	-5	9,695	-0.05%
2024/02/02	13	26.97	0	0.00	26.89	13	9,339	0.14%
2024/02/01	0	0.00	4	27.70	27.47	-4	9,161	-0.04%
2024/01/31	14	27.00	0	0.00	27.32	14	8,993	0.16%
2024/01/26	0	0.00	6	28.34	28.24	-6	8,362	-0.07%
2024/01/25	3	28.18	8	28.29	28.47	-5	8,213	-0.06%
2024/01/24	9	26.60	0	0.00	26.70	9	7,766	0.12%
2024/01/23	3	26.90	0	0.00	26.88	3	7,458	0.04%
2024/01/22	0	0.00	5	27.52	27.26	-5	7,241	-0.07%
2024/01/19	0	0.00	5	26.84	27.03	-5	7,130	-0.07%
2024/01/18	1	26.33	0	0.00	25.77	1	6,965	0.01%
2024/01/16	9	26.99	8	27.39	27.15	1	6,610	0.02%
2024/01/15	1	27.01	0	0.00	27.39	1	6,564	0.02%
2024/01/08	7	27.66	0	0.00	27.26	7	6,472	0.11%
2024/01/05	0	0.00	4	28.51	28.29	-4	6,305	-0.06%
2024/01/04	6	27.91	0	0.00	27.82	6	6,328	0.09%
2024/01/03	2	28.42	10	28.48	28.39	-8	6,200	-0.13%
2024/01/02	5	28.65	0	0.00	28.66	5	6,172	0.08%
2023/12/29	0	0.00	3	29.40	29.34	-3	5,935	-0.05%
2023/12/28	10	29.04	5	28.89	29.21	5	5,848	0.09%
2023/12/27	1	27.67	2	28.04	27.94	-1	5,768	-0.02%
2023/12/26	1	27.92	0	0.00	27.85	1	5,727	0.02%
2023/12/22	4	27.88	10	28.42	28.34	-6	5,770	-0.10%
2023/12/19	2	27.72	0	0.00	27.85	2	5,757	0.03%
2023/12/18	2	27.80	0	0.00	27.89	2	5,766	0.03%
2023/12/15	3	28.33	0	0.00	27.87	3	5,693	0.05%
2023/12/14	6	28.28	0	0.00	28.03	6	5,581	0.11%
2023/12/05	2	29.90	0	0.00	29.89	2	4,995	0.04%
2023/11/02	0	0.00	4	33.81	33.67	-4	6,176	-0.06%
2023/10/30	4	33.17	0	0.00	33.13	4	6,262	0.06%
2023/10/25	3	32.18	0	0.00	32.08	3	6,762	0.04%
2023/10/23	1	31.62	0	0.00	31.63	1	6,730	0.01%
2023/10/18	0	0.00	1	34.69	34.09	-1	6,697	-0.01%
2023/10/13	1	35.00	0	0.00	34.54	1	6,725	0.01%
2023/10/12	2	35.54	0	0.00	35.47	2	6,759	0.03%
2023/10/11	1	34.88	0	0.00	34.96	1	6,792	0.01%
2023/10/04	1	34.32	0	0.00	34.30	1	6,933	0.01%
2023/09/06	2	37.85	0	0.00	37.96	2	7,249	0.03%
2023/09/04	0	0.00	3	38.00	38.47	-3	7,254	-0.04%
2023/08/31	2	36.94	0	0.00	36.68	2	7,201	0.03%
2023/08/30	1	37.56	0	0.00	37.10	1	7,224	0.01%
2023/08/29	0	0.00	2	37.55	37.75	-2	7,148	-0.03%
2023/08/28	2	37.37	2	38.47	36.99	0	7,158	0.00%
2023/08/22	2	35.77	0	0.00	35.47	2	7,142	0.03%
2023/08/14	2	37.17	0	0.00	37.20	2	7,371	0.03%
2023/08/11	2	38.96	0	0.00	39.08	2	7,174	0.03%
2023/08/01	0	0.00	2	41.53	40.74	-2	7,169	-0.03%
2023/07/31	2	41.30	3	41.85	41.00	-1	7,135	-0.01%
2023/07/28	3	39.78	13	40.08	40.53	-10	6,918	-0.14%
2023/07/27	1	39.16	2	38.86	38.93	-1	6,724	-0.01%
2023/07/26	0	0.00	1	38.45	38.26	-1	6,684	-0.01%
2023/07/25	0	0.00	11	37.81	38.40	-11	6,750	-0.16%
2023/07/24	2	36.21	0	0.00	36.09	2	6,517	0.03%
2023/07/21	2	35.99	2	36.42	36.47	0	6,528	0.00%
2023/07/20	1	36.81	0	0.00	36.58	1	6,598	0.02%
2023/07/14	3	37.49	1	37.60	37.33	2	6,645	0.03%
2023/07/12	0	0.00	2	36.16	36.02	-2	6,607	-0.03%
2023/07/05	2	36.23	0	0.00	35.89	2	6,783	0.03%
2023/07/03	0	0.00	2	36.24	36.42	-2	6,947	-0.03%
2023/06/30	1	34.76	2	35.36	35.55	-1	7,029	-0.01%
2023/06/29	1	34.84	4	35.48	34.90	-3	7,040	-0.04%
2023/06/27	3	34.83	0	0.00	35.00	3	7,114	0.04%
2023/06/26	1	35.27	0	0.00	34.83	1	7,128	0.01%
2023/06/21	1	36.49	0	0.00	36.32	1	6,998	0.01%
2023/06/16	0	0.00	6	37.50	37.73	-6	7,052	-0.09%
2023/06/15	2	36.46	1	36.96	36.96	1	7,070	0.01%
2023/06/14	0	0.00	4	36.11	36.25	-4	7,118	-0.06%
2023/06/13	2	35.44	0	0.00	35.40	2	7,002	0.03%
2023/06/09	0	0.00	1	35.24	35.17	-1	7,071	-0.01%
2023/06/07	2	34.53	1	35.10	34.62	1	7,182	0.01%
2023/06/06	2	35.05	4	35.51	35.23	-2	7,216	-0.03%
2023/06/05	0	0.00	4	35.49	34.78	-4	7,281	-0.05%
2023/05/31	5	34.39	4	34.47	33.55	1	7,412	0.01%
2023/05/30	3	34.34	0	0.00	34.13	3	7,343	0.04%
2023/05/25	3	35.68	1	35.61	35.43	2	7,532	0.03%
2023/05/24	3	36.76	0	0.00	36.61	3	7,390	0.04%
2023/05/23	8	37.80	0	0.00	37.52	8	7,318	0.11%
2023/05/22	7	37.81	8	38.39	38.26	-1	7,335	-0.01%
2023/05/17	1	38.23	0	0.00	37.99	1	7,314	0.01%
2023/05/16	2	38.61	2	39.04	38.68	0	7,341	0.00%
2023/05/15	1	37.56	0	0.00	38.32	1	7,381	0.01%
2023/05/12	1	38.34	0	0.00	38.10	1	7,364	0.01%
2023/05/10	4	39.12	0	0.00	38.82	4	7,403	0.05%
2023/05/09	0	0.00	3	40.43	40.57	-3	7,342	-0.04%
2023/05/08	0	0.00	2	39.71	39.82	-2	7,378	-0.03%
2023/04/28	0	0.00	5	38.79	38.74	-5	7,903	-0.06%
2023/04/24	7	38.10	5	37.72	37.60	2	8,215	0.02%
2023/04/21	4	39.20	3	39.06	38.68	1	8,144	0.01%
2023/04/20	6	39.68	4	39.20	39.07	2	8,185	0.02%
2023/04/19	0	0.00	1	40.55	40.10	-1	8,238	-0.01%
2023/04/18	0	0.00	3	40.63	40.33	-3	8,320	-0.04%
2023/04/17	0	0.00	10	39.19	39.66	-10	8,426	-0.12%
2023/04/14	16	38.67	16	38.64	38.36	0	8,393	0.00%
2023/04/13	13	38.35	13	38.13	38.25	0	8,462	0.00%
2023/03/31	6	39.45	6	39.87	39.33	0	8,441	0.00%
2023/03/28	10	38.21	10	38.00	38.17	0	8,437	0.00%
2023/03/27	7	38.05	7	38.65	38.00	0	8,508	0.00%
2023/03/21	1	37.43	0	0.00	38.20	1	8,521	0.01%
2023/03/10	1	38.40	0	0.00	38.36	1	8,891	0.01%
2023/03/09	3	39.21	0	0.00	39.06	3	8,993	0.03%
2023/03/08	5	39.54	0	0.00	39.38	5	8,932	0.06%
2023/03/07	2	40.98	0	0.00	40.77	2	9,136	0.02%
2023/03/06	9	41.03	0	0.00	40.95	9	9,270	0.10%
2023/03/03	4	41.32	0	0.00	41.37	4	9,193	0.04%
2023/03/01	4	41.14	2	41.58	41.64	2	9,334	0.02%
2023/02/24	5	40.72	0	0.00	40.46	5	9,329	0.05%
2023/02/23	8	41.55	0	0.00	41.37	8	9,338	0.09%
2023/02/22	0	0.00	1	42.04	41.87	-1	9,296	-0.01%
2023/02/21	11	42.09	3	42.29	42.10	8	9,386	0.09%
2023/02/20	22	41.36	1	41.27	41.53	21	9,407	0.22%
2023/02/17	2	41.38	0	0.00	41.55	2	9,518	0.02%
2023/02/16	0	0.00	2	42.44	42.92	-2	9,745	-0.02%
2023/02/15	0	0.00	20	41.81	41.89	-20	9,848	-0.20%
2023/02/14	2	42.22	0	0.00	42.15	2	9,873	0.02%
2023/02/13	0	0.00	1	42.41	42.64	-1	9,995	-0.01%
2023/02/10	1	41.78	0	0.00	41.40	1	9,997	0.01%
2023/02/09	0	0.00	2	41.81	42.13	-2	10,160	-0.02%
2023/02/08	20	41.42	0	0.00	41.14	20	10,367	0.19%
2023/02/06	1	40.87	0	0.00	40.63	1	10,501	0.01%
2023/02/03	1	42.17	0	0.00	41.92	1	10,493	0.01%
2023/01/31	0	0.00	3	45.25	44.14	-3	10,542	-0.03%
2023/01/30	3	46.41	0	0.00	45.14	3	10,433	0.03%
2023/01/16	0	0.00	30	45.31	45.30	-30	10,696	-0.28%
2023/01/13	0	0.00	5	42.33	42.85	-5	10,474	-0.05%
2023/01/10	5	41.51	0	0.00	41.80	5	10,470	0.05%
2023/01/05	0	0.00	5	40.26	40.70	-5	10,417	-0.05%
2023/01/04	2	38.76	3	39.19	38.65	-1	10,314	-0.01%
2023/01/03	3	38.39	0	0.00	38.65	3	10,426	0.03%
2022/12/26	2	38.75	0	0.00	38.59	2	10,222	0.02%
2022/12/20	0	0.00	1	38.05	37.61	-1	10,249	-0.01%
2022/12/19	1	40.38	0	0.00	39.85	1	10,149	0.01%
2022/12/16	0	0.00	1	40.02	40.12	-1	10,078	-0.01%
2022/12/14	0	0.00	1	39.98	40.25	-1	10,037	-0.01%
2022/12/13	9	39.68	0	0.00	39.59	9	9,973	0.09%
2022/12/08	0	0.00	0.4	39.61	39.65	-0.4	9,883	0.00%
2022/12/07	0	0.00	2	39.63	40.33	-2	9,849	-0.02%
2022/12/06	30	38.96	1	39.00	39.44	29	9,859	0.29%
2022/12/05	2	38.05	3	38.88	38.53	-1	9,673	-0.01%
2022/12/01	0.2	37.99	11	38.20	37.99	-10.8	9,482	-0.11%
2022/11/30	5	36.82	0	0.00	36.79	5	9,317	0.05%
2022/11/29	0.1	36.66	14	35.09	36.52	-13.9	9,394	-0.15%
2022/11/28	4	33.23	0	0.00	33.48	4	9,180	0.04%
2022/11/25	1	34.26	1	34.97	34.97	0	9,027	0.00%
2022/11/24	3	35.29	0	0.00	34.44	3	9,122	0.03%
2022/11/23	2	35.10	0	0.00	35.19	2	9,076	0.02%
2022/11/22	0	0.00	5	35.66	35.30	-5	9,147	-0.05%
2022/11/21	5	34.93	0	0.00	34.47	5	9,042	0.06%
2022/11/18	6	35.59	6	36.01	35.79	0	8,977	0.00%
2022/11/17	4	35.08	0	0.00	35.14	4	8,973	0.04%
2022/11/15	1	36.51	1	36.52	36.69	0	9,054	0.00%
2022/11/14	2	36.37	2	36.30	35.86	0	8,904	0.00%
2022/11/11	2	34.79	6	35.48	35.07	-4	8,787	-0.05%
2022/11/10	2	33.35	0	0.00	33.24	2	8,741	0.02%
2022/11/09	4	34.31	0	0.00	33.89	4	8,711	0.05%
2022/11/08	0	34.67	0	0.00	34.67	0	8,608	0.00%
2022/11/04	0	35.42	8	34.65	35.42	-8	8,493	-0.09%
2022/11/03	0	0.00	10	32.72	32.77	-10	8,377	-0.12%
2022/11/02	0	0.00	5	33.03	33.87	-5	8,320	-0.06%
2022/10/28	13	32.20	2	32.58	31.51	11	7,904	0.14%
2022/10/26	1	34.60	0	0.00	34.16	1	8,243	0.01%
2022/10/25	5	34.20	0	0.00	34.25	5	8,313	0.06%
2022/10/24	2	36.02	0	0.00	34.46	2	8,379	0.02%
2022/10/20	1	37.29	0	0.00	37.73	1	8,078	0.01%
2022/10/19	7	38.72	10	38.31	37.95	-3	8,017	-0.04%
2022/10/17	1	38.85	0	0.00	39.21	1	7,980	0.01%
2022/10/14	0	0.00	5	38.62	39.96	-5	7,984	-0.06%
2022/10/13	1	37.71	0	0.00	37.93	1	7,908	0.01%
2022/10/12	12	37.25	0	0.00	37.23	12	7,974	0.15%
2022/10/11	5	38.46	0	0.00	38.31	5	8,042	0.06%
2022/10/04	0	0.00	6	39.95	40.33	-6	8,038	-0.07%
2022/10/03	6	39.45	0	0.00	38.83	6	8,184	0.07%
2022/09/29	0	0.00	1	41.40	40.60	-1	8,191	-0.01%
2022/09/26	0	0.00	8	41.09	40.81	-8	8,346	-0.10%
2022/09/23	1	39.75	2	40.19	40.40	-1	8,377	-0.01%
2022/09/22	2	40.06	0	0.00	39.75	2	8,519	0.02%
2022/09/21	6	40.64	0	0.00	40.75	6	8,590	0.07%
2022/09/20	3	41.27	6	41.62	41.31	-3	8,620	-0.03%
2022/09/19	3	40.95	0	0.00	41.24	3	8,766	0.03%
2022/09/16	7	41.40	0	0.00	41.31	7	8,819	0.08%
2022/09/15	1	42.56	2	43.10	42.50	-1	8,797	-0.01%
2022/09/14	0	0.00	1	43.06	42.31	-1	8,852	-0.01%
2022/09/13	0	0.00	4	43.18	43.69	-4	8,880	-0.05%
2022/09/12	0	0.00	6	42.52	41.86	-6	8,929	-0.07%
2022/09/06	0	0.00	1	41.62	41.27	-1	9,563	-0.01%
2022/09/05	2	40.97	0	0.00	40.80	2	9,657	0.02%
2022/09/02	7	41.81	0	0.00	41.43	7	9,644	0.07%
2022/09/01	1	42.51	0	0.00	42.54	1	9,700	0.01%
2022/08/31	0	0.00	8	42.60	43.48	-8	9,844	-0.08%
2022/08/30	5	41.91	0	0.00	41.79	5	9,913	0.05%
2022/08/29	3	42.44	1	42.53	42.32	2	10,018	0.02%
2022/08/26	1	43.32	7	43.44	43.13	-6	10,037	-0.06%
2022/08/25	6	42.35	0	0.00	42.36	6	10,039	0.06%
2022/08/18	2	43.14	1	43.90	42.95	1	10,076	0.01%
2022/08/17	0	0.00	1	43.90	43.81	-1	9,954	-0.01%
2022/08/15	2	43.25	2	43.78	43.46	0	10,058	0.00%
2022/08/11	0	0.00	6	42.53	42.93	-6	10,122	-0.06%
2022/08/10	6	42.04	0	0.00	41.33	6	10,204	0.06%
2022/08/09	1	42.66	1	43.00	42.80	0	10,146	0.00%
2022/08/08	0	0.00	7	42.87	42.55	-7	10,240	-0.07%
2022/08/05	0	0.00	2	42.40	42.04	-2	10,317	-0.02%
2022/08/04	2	41.72	0	0.00	41.90	2	10,439	0.02%
2022/08/03	2	41.83	2	42.53	41.91	0	10,577	0.00%
2022/08/02	5	42.86	20	42.83	42.37	-15	10,517	-0.14%
2022/08/01	2	43.30	0	0.00	44.00	2	10,303	0.02%
2022/07/29	4	44.42	0	0.00	43.83	4	10,447	0.04%
2022/07/28	2	45.17	3	45.92	45.29	-1	10,309	-0.01%
2022/07/27	2	45.25	0	0.00	45.01	2	10,256	0.02%
2022/07/26	0	0.00	1	45.91	45.97	-1	10,223	-0.01%
2022/07/22	2	45.27	1	46.11	45.45	1	10,705	0.01%
2022/07/20	0	0.00	2	46.55	46.08	-2	11,121	-0.02%
2022/07/19	2	46.18	36	45.88	45.45	-34	11,309	-0.30%
2022/07/18	2	45.91	1	45.99	46.76	1	11,365	0.01%
2022/07/15	0	0.00	1	48.01	46.98	-1	11,340	-0.01%
2022/07/14	12	47.20	1	47.19	46.95	11	11,472	0.10%
2022/06/30	0	0.00	3	48.98	51.55	-3	11,689	-0.03%
2022/06/29	1	50.10	0	0.00	49.35	1	11,736	0.01%
2022/06/24	2	47.83	0	0.00	47.82	2	11,694	0.02%
2022/06/17	0	0.00	2	45.00	45.91	-2	11,730	-0.02%
2022/06/15	0	0.00	10	44.75	46.21	-10	11,691	-0.09%
2022/06/07	10	42.55	1	42.19	42.70	9	11,936	0.08%
2022/06/06	2	40.20	2	40.82	41.55	0	11,854	0.00%
2022/06/01	0	0.00	20	40.78	40.70	-20	11,832	-0.17%
2022/05/31	0	0.00	1	41.01	41.04	-1	11,845	-0.01%
2022/05/27	0	0.00	3	39.31	39.25	-3	11,633	-0.03%
2022/05/26	7	38.65	7	39.17	38.73	0	11,550	0.00%
2022/05/25	2	38.82	0	0.00	38.62	2	11,391	0.02%
2022/05/23	1	40.00	0	0.00	40.06	1	11,264	0.01%
2022/05/20	0	0.00	1	40.50	40.94	-1	11,179	-0.01%
2022/05/11	10	39.00	4	38.50	39.67	6	10,514	0.06%
2022/05/10	0	0.00	2	38.03	37.90	-2	10,363	-0.02%
2022/05/09	1	37.64	0	0.00	36.83	1	10,201	0.01%
2022/05/06	5	38.76	0	0.00	38.27	5	10,254	0.05%
2022/05/05	1	40.57	2	40.95	40.78	-1	10,051	-0.01%
2022/04/29	1	39.54	0	0.00	40.65	1	10,019	0.01%
2022/04/28	10	39.55	0	0.00	39.24	10	9,814	0.10%
2022/04/27	2	37.19	2	38.49	38.75	0	9,646	0.00%
2022/04/26	2	37.55	2	38.36	38.30	0	9,489	0.00%
2022/04/22	1	39.74	1	40.32	40.69	0	9,042	0.00%
2022/04/21	1	40.45	0	0.00	40.80	1	8,983	0.01%
2022/04/15	2	43.48	3	43.78	43.80	-1	8,451	-0.01%
2022/04/11	0	0.00	1	41.00	41.03	-1	8,388	-0.01%
2022/04/06	1	42.60	0	0.00	43.11	1	8,190	0.01%
2022/03/31	0	0.00	1	42.20	41.65	-1	7,887	-0.01%
2022/03/28	1	39.90	0	0.00	40.01	1	7,719	0.01%
2022/03/25	2	41.33	0	0.00	40.75	2	7,635	0.03%
2022/03/24	0	0.00	2	41.94	41.82	-2	7,577	-0.03%
2022/03/23	0	0.00	1	42.25	42.25	-1	7,557	-0.01%
2022/03/18	1	40.75	0	0.00	40.88	1	7,461	0.01%
2022/03/17	0	0.00	4	41.94	41.51	-4	7,428	-0.05%
2022/03/16	0	0.00	6	36.00	38.20	-6	7,139	-0.08%
2022/03/14	0	0.00	2	41.80	40.35	-2	6,714	-0.03%
2022/03/11	2	40.59	60	40.45	40.24	-58	6,622	-0.88%
2022/03/10	0	0.00	3	42.93	42.61	-3	6,496	-0.05%
2022/03/09	3	42.01	0	0.00	40.56	3	6,428	0.05%
2022/03/08	0	0.00	5	42.72	42.43	-5	6,290	-0.08%
2022/03/04	2	46.77	0	0.00	46.22	2	6,104	0.03%
2022/03/03	1	47.90	0	0.00	47.90	1	6,038	0.02%
2022/02/25	0	0.00	2	48.51	48.08	-2	6,017	-0.03%
2022/02/24	2	48.29	0	0.00	47.48	2	5,971	0.03%
2022/02/23	1	48.70	2	49.00	49.08	-1	5,934	-0.02%
2022/02/22	1	48.47	0	0.00	48.65	1	5,935	0.02%
2022/02/21	44	50.88	0	0.00	50.40	44	5,905	0.75%
2022/02/17	35	50.84	6	51.08	50.80	29	5,879	0.49%
2022/02/16	0	0.00	2	50.80	50.60	-2	5,850	-0.03%
2022/02/15	1	50.00	1	49.66	49.67	0	5,837	0.00%
2022/02/14	4	50.11	0	0.00	49.84	4	5,904	0.07%
2022/02/11	0	0.00	4	51.44	51.10	-4	5,993	-0.07%
2022/02/10	1	50.55	0	0.00	50.25	1	5,951	0.02%
2022/02/09	0	0.00	1	49.90	51.00	-1	5,948	-0.02%
2022/02/08	2	49.69	2	48.92	48.83	0	5,897	0.00%
2022/02/07	5	49.77	2	50.38	50.20	3	5,796	0.05%
2022/01/26	1	50.95	45	50.62	50.50	-44	5,760	-0.76%
2022/01/24	0	0.00	2	52.80	53.00	-2	5,849	-0.03%
2022/01/21	2	53.23	0	0.00	52.95	2	5,860	0.03%
2022/01/20	0	0.00	6	52.83	53.55	-6	5,811	-0.10%
2022/01/19	1	51.85	1	52.05	51.45	0	5,768	0.00%
2022/01/18	1	51.55	1	52.15	51.65	0	5,778	0.00%
2022/01/17	1	50.75	0	0.00	50.75	1	5,749	0.02%
2022/01/14	8	51.24	0	0.00	51.00	8	5,782	0.14%
2022/01/13	2	53.90	0	0.00	52.40	2	5,709	0.04%
2022/01/11	3	52.92	0	0.00	52.40	3	5,725	0.05%
2022/01/10	1	53.00	3	53.00	53.05	-2	5,821	-0.03%
2022/01/06	15	52.58	0	0.00	52.65	15	5,830	0.26%
2022/01/05	3	54.00	3	54.95	54.00	0	5,794	0.00%
2022/01/04	5	53.51	0	0.00	54.10	5	5,830	0.09%
2022/01/03	1	54.20	0	0.00	54.45	1	5,869	0.02%
2021/12/30	10	54.30	0	0.00	54.95	10	5,892	0.17%
2021/12/29	3	55.40	0	0.00	54.40	3	5,864	0.05%
2021/12/27	2	56.20	0	0.00	55.90	2	5,752	0.03%
2021/12/24	0	0.00	1	57.40	56.40	-1	5,779	-0.02%
2021/12/23	1	55.40	0	0.00	55.65	1	5,737	0.02%
2021/12/20	1	56.20	0	0.00	56.35	1	5,825	0.02%
2021/12/17	1	57.60	0	0.00	56.95	1	5,809	0.02%
2021/12/16	3	58.03	0	0.00	58.05	3	5,827	0.05%
2021/12/10	10	59.35	0	0.00	59.80	10	5,842	0.17%
2021/12/09	0	0.00	7	58.61	60.70	-7	5,848	-0.12%
2021/12/08	0	0.00	2	56.98	57.20	-2	5,715	-0.03%
2021/12/07	0	0.00	3	56.00	56.15	-3	5,746	-0.05%
2021/12/06	0	0.00	3	55.82	55.65	-3	5,754	-0.05%
2021/12/02	8	52.63	12	53.00	53.40	-4	5,856	-0.07%
2021/12/01	4	52.85	0	0.00	52.75	4	5,959	0.07%
2021/11/30	10	52.70	0	0.00	52.75	10	6,068	0.16%
2021/11/29	10	53.65	0	0.00	52.90	10	6,152	0.16%
2021/11/25	3	54.70	0	0.00	54.60	3	6,531	0.05%
2021/11/23	1	54.80	3	55.80	55.05	-2	6,756	-0.03%
2021/11/22	0	0.00	5	55.42	54.90	-5	6,843	-0.07%
2021/11/18	10	53.60	0	0.00	53.75	10	6,955	0.14%
2021/11/12	24	54.78	4	55.80	54.55	20	7,347	0.27%
2021/11/11	0	0.00	6	54.00	54.60	-6	7,388	-0.08%
2021/11/10	6	52.35	1	51.80	52.20	5	7,358	0.07%
2021/11/03	6	54.65	0	0.00	53.65	6	7,607	0.08%
2021/11/02	15	55.70	0	0.00	53.50	15	7,667	0.20%
2021/11/01	12	55.81	0	0.00	56.25	12	7,611	0.16%
2021/10/29	1	56.30	0	0.00	56.65	1	7,619	0.01%
2021/10/27	2	56.90	0	0.00	56.55	2	7,827	0.03%
2021/10/26	1	58.35	2	59.35	58.60	-1	7,932	-0.01%
2021/10/25	5	58.78	0	0.00	58.50	5	7,963	0.06%
2021/10/21	0	0.00	1	57.35	57.55	-1	8,169	-0.01%
2021/10/20	1	56.40	0	0.00	56.40	1	8,402	0.01%
2021/10/19	0	0.00	2	56.55	56.80	-2	8,415	-0.02%
2021/10/18	2	55.55	0	0.00	55.20	2	8,406	0.02%
2021/10/15	0	0.00	2	58.20	58.00	-2	8,394	-0.02%
2021/10/13	0	0.00	4	58.00	58.70	-4	8,414	-0.05%
2021/10/12	0	0.00	2	58.00	57.30	-2	8,361	-0.02%
2021/10/08	0	0.00	6	55.63	56.50	-6	8,340	-0.07%
2021/10/07	0	0.00	3	52.65	53.40	-3	8,204	-0.04%
2021/10/06	3	50.50	2	50.85	51.00	1	8,177	0.01%
2021/10/05	1	50.35	1	51.25	50.95	0	8,210	0.00%
2021/10/01	1	52.20	0	0.00	51.50	1	8,398	0.01%
2021/09/30	2	53.83	1	53.90	53.95	1	8,414	0.01%
2021/09/29	3	52.63	2	53.75	53.90	1	8,400	0.01%
2021/09/27	0	0.00	1	53.00	53.40	-1	8,534	-0.01%
2021/09/24	1	50.35	3	51.85	51.55	-2	8,473	-0.02%
2021/09/23	2	50.53	1	51.85	50.35	1	8,416	0.01%
2021/09/22	3	50.20	1	50.55	50.50	2	8,426	0.02%
2021/09/17	1	50.90	2	52.03	52.00	-1	8,372	-0.01%
2021/09/16	2	50.68	1	51.55	51.25	1	8,433	0.01%
2021/09/15	3	51.97	0	0.00	51.40	3	8,362	0.04%
2021/09/10	0	0.00	1	54.75	54.75	-1	8,269	-0.01%
2021/09/09	1	52.70	0	0.00	52.60	1	8,278	0.01%
2021/09/08	0	0.00	1	54.25	53.20	-1	8,275	-0.01%
2021/09/07	1	52.50	0	0.00	53.90	1	8,238	0.01%
2021/09/06	0	0.00	5	52.70	53.35	-5	8,312	-0.06%
2021/09/02	1	51.65	2	51.80	51.35	-1	8,341	-0.01%
2021/09/01	0	0.00	11	49.62	51.45	-11	8,264	-0.13%
2021/08/31	6	48.44	0	0.00	48.37	6	8,152	0.07%
2021/08/30	5	49.34	0	0.00	49.74	5	8,125	0.06%
2021/08/27	1	50.95	2	50.85	51.00	-1	8,086	-0.01%
2021/08/26	3	51.03	0	0.00	50.60	3	8,057	0.04%
2021/08/24	0	0.00	1	52.25	52.55	-1	8,057	-0.01%
2021/08/23	0	0.00	1	51.00	50.95	-1	8,072	-0.01%
2021/08/20	10	49.87	1	49.37	49.22	9	8,056	0.11%
2021/08/19	1	52.85	0	0.00	52.65	1	7,956	0.01%
2021/08/18	1	53.20	1	54.10	54.65	0	8,037	0.00%
2021/08/17	2	54.78	0	0.00	53.85	2	8,185	0.02%
2021/08/16	0	0.00	3	56.12	55.65	-3	8,194	-0.04%
2021/08/12	1	56.00	0	0.00	55.60	1	8,179	0.01%
2021/08/11	0	0.00	4	57.29	56.55	-4	8,203	-0.05%
2021/08/09	0	0.00	7	55.83	55.40	-7	8,236	-0.08%
2021/08/04	5	53.85	0	0.00	53.95	5	8,137	0.06%
2021/08/03	0	0.00	14	53.89	54.40	-14	8,170	-0.17%
2021/08/02	2	49.85	5	51.77	53.95	-3	8,310	-0.04%
2021/07/30	3	51.08	0	0.00	50.30	3	8,130	0.04%
2021/07/29	5	53.40	1	53.90	53.40	4	8,050	0.05%
2021/07/28	4	51.38	4	51.66	52.05	0	7,991	0.00%
2021/07/27	1	54.30	20	55.25	54.25	-19	7,753	-0.25%
2021/07/26	2	57.35	73	56.39	54.95	-71	7,673	-0.93%
2021/07/23	7	61.87	0	0.00	61.70	7	7,496	0.09%
2021/07/20	0	0.00	4	63.14	62.75	-4	7,598	-0.05%
2021/07/19	5	61.60	44	62.00	62.80	-39	7,673	-0.51%
2021/07/16	5	63.47	3	64.40	63.60	2	7,644	0.03%
2021/07/15	0	0.00	2	63.50	64.30	-2	7,701	-0.03%
2021/07/14	2	62.00	0	0.00	62.65	2	7,721	0.03%
2021/07/13	4	63.95	4	64.80	64.00	0	7,824	0.00%
2021/07/12	0	0.00	2	64.50	63.80	-2	7,831	-0.03%
2021/07/09	4	62.33	1	63.20	62.45	3	7,924	0.04%
2021/07/08	8	63.93	0	0.00	63.90	8	7,830	0.10%
2021/07/07	1	64.90	6	64.95	65.20	-5	7,807	-0.06%
2021/07/06	2	63.65	0	0.00	64.30	2	8,040	0.02%
2021/07/05	5	64.01	0	0.00	63.95	5	8,123	0.06%
2021/07/02	15	65.44	2	67.80	64.80	13	8,106	0.16%
2021/07/01	24	67.10	0	0.00	67.80	24	8,141	0.29%
2021/06/30	20	68.10	2	68.28	68.20	18	8,177	0.22%
2021/06/29	2	68.35	2	69.58	67.95	0	8,261	0.00%
2021/06/25	0	0.00	22	68.51	69.65	-22	8,379	-0.26%
2021/06/23	0	0.00	2	67.40	67.05	-2	8,465	-0.02%
2021/06/22	0	0.00	2	66.35	66.45	-2	8,537	-0.02%
2021/06/21	4	64.94	2	66.23	64.85	2	8,642	0.02%
2021/06/18	25	65.54	0	0.00	65.75	25	8,676	0.29%
2021/06/17	32	67.53	30	66.55	67.00	2	8,667	0.02%
2021/06/16	4	67.94	0	0.00	67.25	4	8,774	0.05%
2021/06/15	12	69.08	0	0.00	68.85	12	8,811	0.14%
2021/06/11	12	71.35	0	0.00	70.95	12	8,798	0.14%
2021/06/10	0	0.00	6	72.87	73.30	-6	8,674	-0.07%
2021/06/09	0	0.00	3	72.00	71.25	-3	8,787	-0.03%
2021/06/08	14	71.12	2	73.00	70.10	12	8,860	0.14%
2021/06/07	5	72.18	0	0.00	71.95	5	8,821	0.06%
2021/06/04	26	72.16	42	71.91	74.60	-16	8,864	-0.18%
2021/06/03	0	0.00	6	72.88	72.95	-6	8,907	-0.07%
2021/06/02	8	72.14	1	73.55	72.10	7	9,157	0.08%
2021/06/01	4	71.63	3	72.70	72.60	1	9,317	0.01%
2021/05/31	87	73.44	0	0.00	72.15	87	9,344	0.93%
2021/05/27	0	0.00	1	74.00	74.20	-1	9,380	-0.01%
2021/05/26	0	0.00	33	74.99	73.85	-33	9,422	-0.35%
2021/05/25	0	0.00	3	70.63	73.20	-3	9,389	-0.03%
2021/05/24	1	66.80	0	0.00	67.95	1	9,377	0.01%
2021/05/21	1	68.30	1	70.00	68.05	0	9,438	0.00%
2021/05/17	0	0.00	3	68.57	69.45	-3	9,781	-0.03%
2021/05/14	0	0.00	4	65.15	66.50	-4	9,834	-0.04%
2021/05/13	0	0.00	5	63.50	63.10	-5	9,870	-0.05%
2021/05/12	0	0.00	4	65.25	64.75	-4	9,874	-0.04%
2021/05/11	10	62.70	0	0.00	64.30	10	9,856	0.10%
2021/05/10	3	63.98	0	0.00	62.15	3	9,755	0.03%
2021/05/06	3	65.22	0	0.00	65.35	3	9,749	0.03%
2021/05/03	3	66.00	0	0.00	65.00	3	9,944	0.03%
2021/04/29	0	0.00	3	66.97	67.35	-3	9,987	-0.03%
2021/04/27	3	65.55	0	0.00	65.70	3	10,086	0.03%
2021/04/26	0	0.00	5	67.55	67.40	-5	10,053	-0.05%
2021/04/23	0	0.00	2	67.58	67.35	-2	9,947	-0.02%
2021/04/22	4	66.31	0	0.00	66.00	4	9,918	0.04%
2021/04/21	1	66.45	0	0.00	66.70	1	9,983	0.01%
2021/04/20	10	66.03	0	0.00	66.95	10	10,032	0.10%
2021/04/16	1	62.50	0	0.00	63.45	1	10,001	0.01%
2021/04/15	1	63.00	0	0.00	62.20	1	10,138	0.01%
2021/04/13	0	0.00	2	64.90	64.00	-2	10,210	-0.02%
2021/04/12	1	65.00	0	0.00	64.50	1	10,266	0.01%
2021/04/09	3	65.73	5	65.90	65.85	-2	10,143	-0.02%
2021/04/08	0	0.00	2	67.60	68.10	-2	10,314	-0.02%
2021/04/07	4	67.50	0	0.00	66.90	4	10,337	0.04%
2021/04/01	0	0.00	2	68.35	68.20	-2	10,170	-0.02%
2021/03/31	4	67.24	1	68.45	67.00	3	10,139	0.03%
2021/03/29	4	68.03	1	68.60	67.80	3	10,008	0.03%
2021/03/26	1	67.30	1	66.00	67.20	0	9,968	0.00%
2021/03/25	3	64.52	1	64.00	64.95	2	9,915	0.02%
2021/03/24	2	65.55	6	65.83	64.80	-4	9,796	-0.04%
2021/03/23	4	66.08	2	66.63	65.85	2	9,728	0.02%
2021/03/22	0	0.00	1	66.50	66.85	-1	9,652	-0.01%
2021/03/19	3	67.62	1	68.20	65.90	2	9,577	0.02%
2021/03/18	0	0.00	1	71.00	70.60	-1	9,418	-0.01%
2021/03/17	1	68.25	1	69.85	69.15	0	9,417	0.00%
2021/03/16	0	0.00	1	68.50	69.10	-1	9,339	-0.01%
2021/03/15	3	68.37	0	0.00	67.55	3	9,301	0.03%
2021/03/11	12	67.42	2	68.20	69.95	10	9,143	0.11%
2021/03/09	4	66.75	0	0.00	67.55	4	9,092	0.04%
2021/03/08	15	71.46	11	69.22	68.40	4	9,012	0.04%
2021/03/05	3	70.87	0	0.00	71.15	3	8,871	0.03%
2021/03/04	4	72.96	4	76.35	73.10	0	8,885	0.00%
2021/03/03	4	76.36	1	76.00	76.70	3	8,855	0.03%
2021/03/02	2	74.15	0	0.00	72.70	2	8,846	0.02%
2021/02/26	5	76.28	0	0.00	75.95	5	8,774	0.06%
2021/02/25	1	80.70	0	0.00	79.70	1	8,691	0.01%
2021/02/24	10	80.87	7	79.97	78.60	3	8,751	0.03%
2021/02/23	6	82.20	9	83.44	83.95	-3	8,552	-0.04%
2021/02/22	15	85.75	0	0.00	84.90	15	8,497	0.18%
2021/02/19	5	88.80	0	0.00	89.05	5	8,345	0.06%
2021/02/17	0	0.00	40	93.26	94.20	-40	8,246	-0.49%
2021/02/05	5	82.90	13	81.82	82.90	-8	8,299	-0.10%
2021/02/04	6	79.63	8	79.49	79.10	-2	8,154	-0.02%
2021/02/02	5	77.80	0	0.00	77.85	5	8,140	0.06%
2021/02/01	2	75.50	2	76.00	76.40	0	8,318	0.00%
2021/01/29	1	76.10	1	76.50	75.20	0	8,411	0.00%
2021/01/27	1	77.65	0	0.00	78.70	1	8,567	0.01%
2021/01/26	2	80.40	0	0.00	79.45	2	8,582	0.02%
2021/01/25	0	0.00	2	81.10	81.75	-2	8,573	-0.02%
2021/01/22	5	78.82	0	0.00	78.90	5	8,465	0.06%
2021/01/21	1	77.65	3	78.60	80.10	-2	8,509	-0.02%
2021/01/20	22	77.65	0	0.00	76.85	22	8,457	0.26%
2021/01/19	4	79.08	10	79.12	78.95	-6	8,455	-0.07%
2021/01/18	0	0.00	3	78.53	79.35	-3	8,665	-0.03%
2021/01/15	43	79.02	21	77.72	77.15	22	8,768	0.25%
2021/01/14	1	78.85	0	0.00	78.05	1	8,799	0.01%
2021/01/13	0	0.00	2	81.60	81.05	-2	8,718	-0.02%
2021/01/12	4	78.16	1	79.35	79.60	3	8,635	0.03%
2021/01/11	2	78.15	0	0.00	79.35	2	8,739	0.02%
2021/01/05	1	71.80	16	72.18	73.75	-15	8,676	-0.17%
2021/01/04	8	72.39	1	73.05	72.60	7	8,872	0.08%
2020/12/31	0	0.00	4	69.76	71.10	-4	8,718	-0.05%
2020/12/30	0	0.00	3	68.67	68.70	-3	8,467	-0.04%
2020/12/29	0	0.00	2	68.20	67.30	-2	8,387	-0.02%
2020/12/28	0	0.00	4	67.30	67.80	-4	8,343	-0.05%
2020/12/24	3	65.85	2	66.30	65.85	1	8,301	0.01%
2020/12/22	1	66.60	4	67.30	66.30	-3	8,337	-0.04%
2020/12/21	0	0.00	2	65.70	66.75	-2	8,403	-0.02%
2020/12/18	0	0.00	30	66.85	65.40	-30	8,486	-0.35%
2020/12/17	0	0.00	3	65.60	66.60	-3	8,591	-0.03%
2020/12/16	0	0.00	4	65.03	65.05	-4	8,686	-0.05%
2020/12/15	2	63.35	0	0.00	63.75	2	8,789	0.02%
2020/12/14	0	0.00	4	64.20	64.15	-4	8,876	-0.05%
2020/12/11	4	62.85	0	0.00	62.95	4	8,958	0.04%
2020/12/10	4	64.33	0	0.00	64.60	4	8,973	0.04%
2020/12/09	5	65.91	0	0.00	65.35	5	8,998	0.06%
2020/12/08	32	66.21	0	0.00	66.15	32	9,027	0.35%
2020/12/07	18	65.97	0	0.00	66.40	18	9,049	0.20%
2020/12/03	1	67.00	0	0.00	67.55	1	9,137	0.01%
2020/12/02	0	0.00	1	68.00	67.90	-1	9,266	-0.01%
2020/12/01	1	66.15	0	0.00	67.10	1	9,364	0.01%
2020/11/30	2	68.13	44	67.15	66.85	-42	9,355	-0.45%
2020/11/27	0	0.00	6	64.79	64.95	-6	9,259	-0.06%
2020/11/26	4	63.43	0	0.00	63.85	4	9,290	0.04%
2020/11/23	3	64.97	2	64.10	65.65	1	9,714	0.01%
2020/11/19	0	0.00	8	61.96	63.15	-8	9,744	-0.08%
2020/11/18	5	62.52	5	62.82	62.60	0	9,780	0.00%
2020/11/17	2	61.85	0	0.00	61.80	2	9,863	0.02%
2020/11/16	0	0.00	1	60.85	61.50	-1	10,081	-0.01%
2020/11/13	9	60.54	2	60.10	59.95	7	10,156	0.07%
2020/11/12	7	62.62	1	62.70	62.30	6	10,083	0.06%
2020/11/11	3	63.62	2	63.88	63.70	1	10,424	0.01%
2020/11/10	0	0.00	2	64.00	63.95	-2	10,465	-0.02%
2020/11/09	1	63.15	4	63.05	64.10	-3	10,458	-0.03%
2020/11/06	23	61.77	0	0.00	61.25	23	10,520	0.22%
2020/11/05	1	61.65	2	62.18	61.70	-1	10,615	-0.01%
2020/11/04	1	60.10	6	60.00	60.30	-5	10,580	-0.05%
2020/11/03	0	0.00	7	58.77	59.30	-7	10,552	-0.07%
2020/11/02	1	58.00	1	58.60	57.60	0	10,669	0.00%
2020/10/30	1	58.75	10	59.20	58.15	-9	10,783	-0.08%
2020/10/29	0	0.00	6	58.97	59.10	-6	10,942	-0.05%
2020/10/28	0	0.00	1	57.95	58.35	-1	10,978	-0.01%
2020/10/27	3	57.53	0	0.00	57.70	3	11,135	0.03%
2020/10/26	43	58.00	1	58.10	58.05	42	11,096	0.38%
2020/10/23	0	0.00	2	60.43	60.85	-2	11,042	-0.02%
2020/10/22	1	58.50	1	59.80	59.65	0	11,014	0.00%
2020/10/20	1	59.05	0	0.00	59.20	1	11,344	0.01%
2020/10/19	0	0.00	1	61.00	59.40	-1	11,684	-0.01%
2020/10/16	1	59.75	31	59.10	59.70	-30	11,736	-0.26%
2020/10/14	1	59.20	1	59.65	58.75	0	11,806	0.00%
2020/10/13	1	58.65	0	0.00	59.20	1	12,060	0.01%
2020/10/12	0	0.00	11	57.64	58.95	-11	12,316	-0.09%
2020/10/06	30	55.45	5	55.38	55.50	25	12,634	0.20%
2020/10/05	1	54.50	0	0.00	54.60	1	12,841	0.01%
2020/09/30	6	54.85	1	55.70	54.85	5	13,166	0.04%
2020/09/28	0	0.00	2	55.20	55.00	-2	13,940	-0.01%
2020/09/25	0	0.00	1	54.55	53.75	-1	14,544	-0.01%
2020/09/24	3	54.07	0	0.00	53.60	3	14,844	0.02%
2020/09/23	1	55.05	0	0.00	55.20	1	14,954	0.01%
2020/09/21	2	56.65	2	57.75	56.25	0	15,086	0.00%
2020/09/18	0	0.00	2	55.90	57.05	-2	15,063	-0.01%
2020/09/17	4	55.25	0	0.00	54.80	4	15,043	0.03%
2020/09/15	0	0.00	2	57.00	57.00	-2	15,211	-0.01%
2020/09/14	0	0.00	3	56.17	55.95	-3	15,163	-0.02%
2020/09/11	2	54.80	0	0.00	55.30	2	15,202	0.01%
2020/09/09	2	54.43	1	54.40	54.90	1	15,257	0.01%
2020/09/08	4	55.78	0	0.00	55.80	4	15,128	0.03%
2020/09/07	0	0.00	1	57.50	56.80	-1	15,107	-0.01%
2020/09/04	3	56.90	0	0.00	56.30	3	15,084	0.02%
2020/09/03	3	58.43	3	59.50	58.70	0	14,964	0.00%
2020/09/01	1	58.30	0	0.00	58.70	1	15,037	0.01%
2020/08/31	1	60.15	4	59.68	59.90	-3	14,991	-0.02%
2020/08/28	0	0.00	2	57.60	58.00	-2	14,849	-0.01%
2020/08/27	2	55.50	0	0.00	56.05	2	14,886	0.01%
2020/08/26	1	55.95	1	57.50	56.75	0	14,921	0.00%
2020/08/20	1	55.30	0	0.00	54.90	1	15,199	0.01%
2020/08/19	2	57.55	0	0.00	57.65	2	15,037	0.01%
2020/08/18	2	58.63	0	0.00	58.55	2	15,009	0.01%
2020/08/17	0	0.00	6	57.40	59.25	-6	15,191	-0.04%
2020/08/12	3	54.53	0	0.00	53.85	3	14,886	0.02%
2020/08/11	0	0.00	2	55.80	56.95	-2	14,705	-0.01%
2020/08/10	0	0.00	2	54.70	55.45	-2	14,687	-0.01%
2020/08/07	3	54.03	2	55.70	53.20	1	14,680	0.01%
2020/08/06	3	54.43	1	54.90	54.45	2	14,680	0.01%
2020/08/05	3	55.37	0	0.00	55.45	3	14,590	0.02%
2020/08/04	0	0.00	1	56.50	56.35	-1	14,670	-0.01%
2020/08/03	3	54.80	2	56.10	55.25	1	14,716	0.01%
2020/07/28	0	0.00	2	53.18	53.15	-2	14,799	-0.01%
2020/07/27	2	52.45	1	52.25	52.25	1	14,869	0.01%
2020/07/24	4	54.93	0	0.00	52.90	4	14,805	0.03%
2020/07/23	2	55.80	0	0.00	56.20	2	14,780	0.01%
2020/07/20	0	0.00	16	54.13	56.70	-16	14,454	-0.11%
2020/07/17	3	53.77	2	54.60	53.75	1	14,274	0.01%
2020/07/16	2	55.93	0	0.00	54.65	2	14,153	0.01%
2020/07/15	1	59.10	0	0.00	59.00	1	13,982	0.01%
2020/07/14	0	0.00	1	59.55	59.00	-1	14,182	-0.01%
2020/07/13	2	59.13	0	0.00	61.30	2	14,095	0.01%
2020/07/08	0	0.00	1	60.75	60.00	-1	13,716	-0.01%
2020/07/07	0	0.00	3	62.07	61.80	-3	13,587	-0.02%
2020/07/06	1	57.40	14	55.46	57.55	-13	13,229	-0.10%
2020/07/03	1	51.00	8	51.13	51.10	-7	12,766	-0.05%
2020/07/02	0	0.00	4	48.75	49.57	-4	12,657	-0.03%
2020/07/01	0	0.00	7	46.39	47.57	-7	12,560	-0.06%
2020/06/30	0	0.00	1	45.00	45.40	-1	12,463	-0.01%
2020/06/29	3	44.54	1	45.50	44.28	2	12,544	0.02%
2020/06/24	0	0.00	1	45.02	45.10	-1	12,697	-0.01%
2020/06/23	2	44.25	1	44.50	44.58	1	13,004	0.01%
2020/06/22	0	0.00	1	45.00	44.68	-1	13,003	-0.01%
2020/06/19	0	0.00	2	44.28	44.58	-2	13,272	-0.02%
2020/06/18	2	42.82	3	43.64	43.65	-1	13,493	-0.01%
2020/06/16	1	43.00	0	0.00	43.25	1	13,894	0.01%
2020/06/15	3	42.98	0	0.00	42.47	3	14,570	0.02%
2020/06/11	2	44.25	0	0.00	43.51	2	15,406	0.01%
2020/06/09	0	0.00	2	45.01	45.30	-2	16,191	-0.01%
2020/06/08	2	44.75	0	0.00	44.45	2	16,384	0.01%
2020/06/03	0	0.00	4	44.90	44.37	-4	17,343	-0.02%
2020/06/02	0	0.00	2	43.55	43.95	-2	17,291	-0.01%
2020/05/29	0	0.00	2	41.30	41.19	-2	17,447	-0.01%
2020/05/28	0	0.00	12	40.73	41.13	-12	17,545	-0.07%
2020/05/27	0	0.00	1	41.22	40.97	-1	17,659	-0.01%
2020/05/25	2	40.15	0	0.00	40.25	2	18,054	0.01%
2020/05/22	2	40.85	0	0.00	39.95	2	18,257	0.01%
2020/05/21	0	0.00	1	42.50	42.20	-1	18,241	-0.01%
2020/05/20	0	0.00	1	42.05	42.25	-1	18,520	-0.01%
2020/05/19	1	42.30	7	42.37	42.06	-6	18,681	-0.03%
2020/05/15	1	41.29	1	41.87	41.25	0	18,816	0.00%
2020/05/14	2	41.68	1	41.72	41.47	1	18,816	0.01%
2020/05/11	0	0.00	3	42.71	42.35	-3	18,945	-0.02%
2020/05/08	0	0.00	4	42.30	42.44	-4	19,003	-0.02%
2020/05/07	10	41.20	2	41.22	41.18	8	18,981	0.04%
2020/05/06	1	39.35	9	40.44	41.02	-8	19,041	-0.04%
2020/05/05	2	38.74	0	0.00	38.78	2	19,049	0.01%
2020/05/04	2	38.74	0	0.00	38.50	2	19,449	0.01%
2020/04/30	0	0.00	10	41.90	41.65	-10	19,666	-0.05%
2020/04/28	5	40.00	0	0.00	40.83	5	20,091	0.02%
2020/04/27	6	40.02	3	39.96	40.10	3	20,375	0.01%
2020/04/22	1	38.80	4	38.28	39.09	-3	20,213	-0.01%
2020/04/21	1	38.41	0	0.00	38.36	1	20,295	0.00%
2020/04/17	1	38.95	3	39.74	39.91	-2	20,185	-0.01%
2020/04/16	1	38.73	1	37.84	38.52	0	19,856	0.00%
2020/04/13	2	37.95	0	0.00	37.80	2	19,782	0.01%
2020/04/08	2	38.13	0	0.00	38.19	2	20,195	0.01%
2020/04/01	0	0.00	1	37.14	37.29	-1	20,135	0.00%
2020/03/31	3	37.34	3	37.61	36.99	0	19,952	0.00%
2020/03/30	8	36.29	7	36.11	36.87	1	19,798	0.01%
2020/03/27	4	37.40	15	37.61	37.15	-11	19,670	-0.06%
2020/03/26	0	0.00	20	36.59	37.24	-20	19,343	-0.10%
2020/03/25	0	0.00	10	36.70	36.77	-10	19,143	-0.05%
2020/03/24	6	34.74	36	34.72	34.36	-30	18,855	-0.16%
2020/03/23	10	32.45	0	0.00	32.83	10	18,670	0.05%
2020/03/20	50	34.37	0	0.00	34.18	50	18,850	0.27%
2020/03/19	1	32.64	1	31.89	32.15	0	18,629	0.00%
2020/03/18	2	36.70	2	36.54	35.89	0	18,162	0.00%
2020/03/17	18	36.23	6	38.20	36.18	12	17,946	0.07%
2020/03/16	3	39.75	8	40.00	38.35	-5	17,274	-0.03%
2020/03/13	10	38.16	3	38.69	40.65	7	16,909	0.04%
2020/03/12	5	41.75	5	41.83	41.54	0	16,308	0.00%
2020/03/09	8	42.48	6	41.80	41.73	2	15,481	0.01%
2020/03/06	2	45.74	4	45.70	45.63	-2	14,998	-0.01%
2020/03/05	8	45.45	6	46.24	46.85	2	14,912	0.01%
2020/03/04	3	44.19	0	0.00	44.11	3	14,750	0.02%
2020/03/03	1	44.24	1	44.40	44.03	0	14,721	0.00%
2020/02/26	1	43.10	5	44.58	44.62	-4	14,425	-0.03%
2020/02/25	7	43.74	1	43.81	43.81	6	14,321	0.04%
2020/02/24	3	45.19	5	45.29	45.00	-2	14,255	-0.01%
2020/02/21	1	46.28	1	46.28	46.28	0	14,023	0.00%
2020/02/20	1	45.02	1	44.93	45.32	0	13,774	0.00%
2020/02/19	1	44.75	2	44.89	44.83	-1	13,750	-0.01%
2020/02/14	2	42.81	2	43.62	43.58	0	13,713	0.00%
2020/02/13	9	43.53	0	0.00	43.00	9	13,872	0.06%
2020/02/12	6	43.32	0	0.00	43.35	6	14,068	0.04%
2020/02/11	2	43.01	0	0.00	43.53	2	14,086	0.01%
2020/02/10	3	41.60	6	41.70	41.94	-3	13,916	-0.02%
2020/02/06	11	41.63	11	41.72	42.13	0	14,200	0.00%
2020/02/04	7	38.42	37	40.17	40.19	-30	14,074	-0.21%
2020/02/03	10	38.66	51	38.73	39.60	-41	13,680	-0.30%
2020/01/31	7	40.62	0	0.00	40.26	7	13,223	0.05%
2020/01/30	3	41.30	8	40.77	39.68	-5	13,209	-0.04%
2020/01/20	0	0.00	42	50.18	50.10	-42	12,850	-0.33%
2020/01/17	1	50.00	1	50.50	49.74	0	12,981	0.00%
2020/01/16	4	49.80	0	0.00	49.71	4	13,084	0.03%
2020/01/15	7	50.61	2	50.10	50.05	5	13,103	0.04%
2020/01/14	0	0.00	1	51.80	51.20	-1	13,137	-0.01%
2020/01/13	0	0.00	1	51.00	50.80	-1	13,203	-0.01%
2020/01/09	0	0.00	3	50.52	50.40	-3	13,304	-0.02%
2020/01/08	6	49.79	0	0.00	49.69	6	13,584	0.04%
2020/01/07	0	0.00	24	50.42	50.55	-24	13,580	-0.18%
2020/01/06	1	50.10	5	50.80	50.65	-4	14,216	-0.03%
2020/01/03	3	51.27	35	51.87	50.65	-32	14,278	-0.22%
2020/01/02	18	51.24	59	51.28	51.10	-41	14,266	-0.29%
2019/12/30	6	49.75	7	49.93	49.99	-1	13,829	-0.01%
2019/12/27	0	0.00	12	49.27	49.31	-12	13,698	-0.09%
2019/12/26	2	48.22	2	48.42	48.25	0	13,546	0.00%
2019/12/25	2	47.93	0	0.00	47.93	2	13,622	0.01%
2019/12/24	4	47.96	0	0.00	48.19	4	13,695	0.03%
2019/12/23	3	48.87	0	0.00	48.56	3	13,700	0.02%
2019/12/18	11	49.62	11	49.69	49.69	0	14,100	0.00%
2019/12/17	2	48.51	19	49.17	49.73	-17	14,104	-0.12%
2019/12/16	1	48.00	0	0.00	47.93	1	13,840	0.01%
2019/12/13	5	47.99	5	47.73	47.99	0	13,849	0.00%
2019/12/12	2	46.75	14	47.28	46.75	-12	13,707	-0.09%
2019/12/11	0	0.00	3	46.98	46.99	-3	13,798	-0.02%
2019/12/10	2	46.50	1	46.80	46.80	1	14,003	0.01%
2019/12/09	2	46.90	4	47.14	46.75	-2	14,329	-0.01%
2019/12/06	0	0.00	3	46.71	46.72	-3	14,523	-0.02%
2019/12/05	0	0.00	2	46.50	46.16	-2	14,709	-0.01%
2019/12/02	3	45.81	2	45.96	45.62	1	15,617	0.01%
2019/11/29	9	46.16	2	46.04	45.06	7	15,661	0.04%
2019/11/28	2	46.98	0	0.00	46.80	2	15,594	0.01%
2019/11/27	2	47.07	2	47.46	47.28	0	15,792	0.00%
2019/11/26	1	47.46	2	47.52	47.46	-1	15,988	-0.01%
2019/11/25	3	46.68	0	0.00	47.08	3	16,184	0.02%
2019/11/22	9	46.97	1	46.95	46.91	8	16,260	0.05%
2019/11/21	11	47.46	2	47.32	47.37	9	16,378	0.05%
2019/11/20	3	48.43	0	0.00	48.33	3	16,690	0.02%
2019/11/19	0	0.00	5	48.79	48.85	-5	16,851	-0.03%
2019/11/18	6	47.87	2	48.41	48.38	4	16,828	0.02%
2019/11/15	2	48.00	2	48.55	48.00	0	16,891	0.00%
2019/11/13	2	47.83	0	0.00	47.95	2	17,375	0.01%
2019/11/12	11	47.98	0	0.00	48.15	11	17,522	0.06%
2019/11/11	4	49.41	0	0.00	48.57	4	17,539	0.02%
2019/11/08	1	50.20	4	50.75	50.15	-3	17,358	-0.02%
2019/11/07	9	50.04	0	0.00	50.10	9	17,423	0.05%
2019/11/06	3	50.75	0	0.00	50.60	3	17,623	0.02%
2019/11/05	0	0.00	17	50.69	51.45	-17	17,805	-0.10%
2019/11/04	0	0.00	2	50.00	50.10	-2	18,031	-0.01%
2019/11/01	1	47.95	15	48.98	49.37	-14	18,206	-0.08%
2019/10/31	0	0.00	1	48.05	47.83	-1	18,378	-0.01%
2019/10/30	9	47.98	2	47.82	47.80	7	18,771	0.04%
2019/10/28	1	48.00	4	48.46	48.37	-3	19,191	-0.02%
2019/10/25	5	47.56	1	48.00	47.67	4	19,135	0.02%
2019/10/24	5	47.91	1	48.51	47.75	4	19,220	0.02%
2019/10/23	1	48.00	0	0.00	48.25	1	19,291	0.01%
2019/10/22	101	48.49	1	48.86	48.07	100	19,667	0.51%	大買/
2019/10/21	2	48.27	0	0.00	48.27	2	19,863	0.01%
2019/10/18	2	49.25	1	50.00	48.63	1	20,071	0.00%
2019/10/17	0	0.00	3	49.49	49.36	-3	20,275	-0.01%
2019/10/16	2	49.75	8	50.19	49.14	-6	20,423	-0.03%
2019/10/15	4	49.57	0	0.00	49.40	4	20,271	0.02%
2019/10/14	1	49.00	117	49.87	49.65	-116	20,475	-0.57%	大賣/鉅額交易
2019/10/09	4	46.53	2	46.81	46.91	2	20,441	0.01%
2019/10/08	0	0.00	3	47.00	47.49	-3	20,646	-0.01%
2019/10/07	2	45.80	0	0.00	45.63	2	20,851	0.01%
2019/10/04	1	45.96	0	0.00	45.80	1	21,027	0.00%
2019/10/03	2	45.67	0	0.00	45.63	2	21,226	0.01%
2019/10/02	2	46.34	1	46.25	46.39	1	21,797	0.00%
2019/10/01	12	46.77	0	0.00	46.71	12	21,949	0.05%
2019/09/27	1	47.50	2	47.28	47.32	-1	22,356	0.00%
2019/09/26	1	47.86	1	48.00	47.60	0	22,540	0.00%
2019/09/25	2	47.44	2	47.60	47.68	0	22,649	0.00%
2019/09/24	2	48.15	4	47.96	48.04	-2	23,403	-0.01%
2019/09/23	6	47.65	0	0.00	47.15	6	23,467	0.03%
2019/09/20	0	0.00	1	48.63	48.65	-1	23,688	0.00%
2019/09/19	2	48.47	0	0.00	48.02	2	23,803	0.01%
2019/09/18	3	48.13	28	48.39	48.32	-25	24,331	-0.10%
2019/09/17	7	48.66	1	48.88	48.25	6	24,610	0.02%
2019/09/16	1	49.00	1	49.60	48.96	0	24,879	0.00%
2019/09/12	0	0.00	4	49.10	49.27	-4	25,640	-0.02%
2019/09/11	3	48.93	2	49.56	48.76	1	26,012	0.00%
2019/09/10	2	49.22	0	0.00	49.01	2	25,906	0.01%
2019/09/09	30	50.16	6	50.35	49.73	24	25,972	0.09%
2019/09/06	0	0.00	1	49.70	49.40	-1	25,987	0.00%
2019/09/05	3	49.61	17	49.40	49.67	-14	26,053	-0.05%
2019/09/04	1	47.89	2	47.96	47.72	-1	25,633	0.00%
2019/09/02	0	0.00	4	47.24	47.50	-4	26,527	-0.02%
2019/08/30	0	0.00	2	46.86	46.66	-2	26,564	-0.01%
2019/08/29	4	45.99	1	46.00	46.07	3	26,779	0.01%
2019/08/28	1	46.50	0	0.00	46.24	1	26,910	0.00%
2019/08/27	1	46.91	7	47.01	47.11	-6	26,966	-0.02%
2019/08/26	8	45.98	15	45.89	45.80	-7	27,008	-0.03%
2019/08/23	2	47.50	14	47.12	47.42	-12	27,134	-0.04%
2019/08/22	2	46.29	2	46.58	45.98	0	26,928	0.00%
2019/08/21	1	46.10	2	46.20	46.30	-1	27,392	0.00%
2019/08/20	0	0.00	3	46.30	46.49	-3	27,900	-0.01%
2019/08/19	7	45.14	7	45.55	45.85	0	28,042	0.00%
2019/08/16	0	0.00	17	44.71	44.81	-17	28,220	-0.06%
2019/08/15	3	43.20	0	0.00	43.64	3	28,273	0.01%
2019/08/14	1	43.95	4	44.55	43.95	-3	28,549	-0.01%
2019/08/13	0	0.00	30	43.91	43.57	-30	28,866	-0.10%
2019/08/12	0	0.00	3	43.71	43.85	-3	29,210	-0.01%
2019/08/08	0	0.00	4	43.26	43.46	-4	29,566	-0.01%
2019/08/07	4	42.57	1	43.19	42.58	3	29,754	0.01%
2019/08/06	10	42.23	111	42.95	43.20	-101	30,177	-0.33%	大賣/鉅額交易
2019/08/05	6	44.15	2	44.30	44.25	4	29,933	0.01%
2019/08/02	5	44.71	0	0.00	44.82	5	30,453	0.02%
2019/08/01	4	46.64	0	0.00	46.27	4	31,105	0.01%
2019/07/31	8	47.62	0	0.00	47.42	8	31,176	0.03%
2019/07/30	0	0.00	14	48.20	48.52	-14	31,513	-0.04%
2019/07/26	0	0.00	2	47.96	47.98	-2	32,879	-0.01%
2019/07/25	5	47.49	2	47.60	47.55	3	32,707	0.01%
2019/07/24	0	0.00	12	47.37	47.18	-12	33,011	-0.04%
2019/07/23	9	46.56	0	0.00	46.32	9	33,255	0.03%
2019/07/22	3	46.43	1	47.00	46.99	2	33,690	0.01%
2019/07/19	2	46.85	2	46.75	46.65	0	33,557	0.00%
2019/07/18	2	45.80	1	45.81	45.69	1	33,899	0.00%
2019/07/17	5	46.19	3	46.03	46.30	2	34,000	0.01%
2019/07/16	3	46.49	0	0.00	46.29	3	34,792	0.01%
2019/07/15	7	46.46	16	47.50	47.00	-9	35,080	-0.03%
2019/07/12	5	46.27	5	47.21	47.22	0	34,749	0.00%
2019/07/11	8	46.72	2	47.25	46.49	6	34,978	0.02%
2019/07/10	106	46.29	4	46.63	46.29	102	35,346	0.29%	大買/鉅額交易
2019/07/09	3	46.45	0	0.00	46.14	3	35,920	0.01%
2019/07/08	17	46.98	0	0.00	46.69	17	36,192	0.05%
2019/07/05	1	48.15	6	48.30	48.55	-5	36,302	-0.01%
2019/07/04	6	48.27	0	0.00	48.00	6	36,537	0.02%
2019/07/03	1	48.47	1	49.00	48.85	0	36,665	0.00%
2019/07/02	1	49.17	0	0.00	48.80	1	37,638	0.00%
2019/07/01	1	49.12	14	48.78	49.11	-13	37,880	-0.03%
2019/06/28	9	46.46	1	46.51	46.29	8	37,631	0.02%
2019/06/27	4	46.23	3	46.86	46.74	1	38,297	0.00%
2019/06/26	1	45.51	4	45.75	45.57	-3	38,994	-0.01%
2019/06/25	11	45.45	16	47.10	45.10	-5	39,157	-0.01%
2019/06/24	1	46.45	1	46.88	46.86	0	39,037	0.00%
2019/06/21	0	0.00	2	47.25	46.43	-2	39,306	-0.01%
2019/06/20	1	47.06	3	46.61	46.48	-2	39,410	-0.01%
2019/06/19	1	44.87	8	45.05	45.04	-7	39,100	-0.02%
2019/06/18	1	43.04	2	43.25	42.95	-1	38,928	0.00%
2019/06/17	2	42.37	1	42.70	42.73	1	39,437	0.00%
2019/06/14	2	43.13	2	43.37	43.07	0	39,788	0.00%
2019/06/13	3	42.78	1	42.94	42.74	2	40,249	0.00%
2019/06/12	2	43.08	4	42.95	42.85	-2	40,774	0.00%
2019/06/11	5	43.03	6	42.90	43.09	-1	41,115	0.00%
2019/06/10	0	0.00	11	41.51	41.56	-11	41,094	-0.03%
2019/06/06	2	40.51	0	0.00	40.39	2	41,089	0.00%
2019/06/05	8	40.96	6	41.21	40.91	2	41,609	0.00%
2019/06/04	3	40.23	2	40.57	40.28	1	42,596	0.00%
2019/06/03	9	40.94	3	41.21	40.93	6	43,375	0.01%
2019/05/31	3	41.18	9	41.42	41.09	-6	43,791	-0.01%
2019/05/30	5	41.02	3	40.95	40.82	2	44,397	0.00%
2019/05/29	2	40.81	1	41.27	41.58	1	45,371	0.00%
2019/05/28	1	40.76	10	41.17	41.68	-9	45,713	-0.02%
2019/05/27	4	39.47	3	39.64	40.25	1	46,301	0.00%
2019/05/24	4	39.93	5	40.57	40.05	-1	47,391	0.00%
2019/05/23	4	39.80	0	0.00	39.85	4	47,617	0.01%
2019/05/22	2	40.79	2	41.20	40.80	0	47,369	0.00%
2019/05/21	2	41.45	18	40.75	41.17	-16	47,324	-0.03%
2019/05/20	15	40.48	6	40.22	39.88	9	47,756	0.02%
2019/05/17	6	40.98	13	41.08	40.96	-7	47,704	-0.01%
2019/05/16	6	41.19	2	41.81	41.95	4	47,751	0.01%
2019/05/15	2	40.66	0	0.00	41.91	2	47,872	0.00%
2019/05/14	7	40.22	9	39.65	40.82	-2	47,919	0.00%
2019/05/13	3	39.95	4	40.57	40.10	-1	47,659	0.00%
2019/05/10	16	40.24	13	40.70	40.55	3	48,268	0.01%
2019/05/09	13	40.23	29	39.69	39.65	-16	47,641	-0.03%
2019/05/08	13	41.72	16	41.41	41.63	-3	47,054	-0.01%
2019/05/07	13	42.49	12	42.28	41.95	1	47,278	0.00%
2019/05/06	40	42.89	17	42.56	41.59	23	47,291	0.05%
2019/05/03	3	46.00	0	0.00	46.56	3	46,077	0.01%
2019/05/02	3	46.55	1	46.71	46.53	2	46,171	0.00%
2019/04/30	8	46.40	8	47.13	46.78	0	46,555	0.00%
2019/04/29	19	45.83	51	46.10	47.41	-32	46,622	-0.07%
2019/04/26	17	45.79	16	46.02	46.28	1	46,474	0.00%
2019/04/25	9	47.19	10	47.43	47.43	-1	46,254	0.00%
2019/04/24	23	47.99	31	47.69	47.60	-8	46,375	-0.02%
2019/04/23	2	47.93	1	47.89	48.17	1	46,186	0.00%
2019/04/22	37	48.79	20	49.34	47.61	17	46,218	0.04%
2019/04/19	38	49.21	6	50.02	49.28	32	45,567	0.07%
2019/04/18	8	49.01	5	48.68	48.68	3	45,488	0.01%
2019/04/17	0	0.00	7	49.45	49.40	-7	45,744	-0.02%
2019/04/16	16	46.26	30	47.82	48.86	-14	45,386	-0.03%
2019/04/15	15	47.99	23	48.31	48.00	-8	45,106	-0.02%
2019/04/12	12	46.20	13	46.05	45.95	-1	44,875	0.00%
2019/04/11	22	47.48	11	46.86	46.72	11	44,834	0.02%
2019/04/10	12	47.24	58	47.59	48.05	-46	44,611	-0.10%
2019/04/09	11	47.42	21	47.95	47.75	-10	44,432	-0.02%
2019/04/08	8	47.43	6	48.13	46.66	2	44,149	0.00%
2019/04/03	30	45.21	15	45.25	45.10	15	43,175	0.03%
2019/04/02	34	45.15	0	0.00	45.06	34	43,226	0.08%
2019/04/01	3	44.99	10	44.62	45.15	-7	42,927	-0.02%
2019/03/29	0	0.00	26	42.04	42.96	-26	42,152	-0.06%
2019/03/28	4	40.21	2	40.00	40.31	2	41,633	0.00%
2019/03/27	11	39.77	14	40.33	40.50	-3	42,469	-0.01%
2019/03/26	20	40.06	31	39.83	39.66	-11	42,278	-0.03%
2019/03/25	34	40.44	46	40.75	40.30	-12	42,373	-0.03%
2019/03/22	22	42.26	73	41.61	41.70	-51	42,255	-0.12%
2019/03/21	2	42.35	9	42.50	42.42	-7	41,973	-0.02%
2019/03/20	14	42.31	12	42.89	41.84	2	42,448	0.00%
2019/03/19	11	42.76	2	42.69	42.71	9	42,022	0.02%
2019/03/18	0	0.00	3	41.76	42.47	-3	41,629	-0.01%
2019/03/15	3	40.68	4	41.50	40.97	-1	41,661	0.00%
2019/03/14	0	0.00	11	40.35	40.18	-11	41,073	-0.03%
2019/03/13	20	39.48	15	39.78	40.18	5	41,259	0.01%
2019/03/12	0	0.00	1	40.51	40.63	-1	41,123	0.00%
2019/03/11	16	38.33	13	38.83	39.27	3	40,926	0.01%
2019/03/08	27	40.02	21	39.93	39.19	6	41,522	0.01%
2019/03/07	11	42.50	10	41.42	41.42	1	40,406	0.00%
2019/03/06	10	43.35	14	43.13	43.02	-4	39,590	-0.01%
2019/03/05	11	43.11	6	43.12	43.12	5	39,321	0.01%
2019/03/04	12	44.41	37	43.56	44.55	-25	38,737	-0.06%
2019/02/27	0	0.00	2	40.56	41.58	-2	37,841	-0.01%
2019/02/26	5	41.03	17	40.72	40.69	-12	37,565	-0.03%
2019/02/25	3	38.51	31	38.48	39.80	-28	36,765	-0.08%
2019/02/22	23	36.01	10	35.94	35.94	13	35,439	0.04%
2019/02/21	12	36.26	13	36.70	37.05	-1	35,357	0.00%
2019/02/20	15	36.37	10	36.18	36.24	5	35,426	0.01%
2019/02/19	5	36.64	13	36.79	36.18	-8	35,706	-0.02%
2019/02/18	7	35.61	2	35.54	36.10	5	35,062	0.01%
2019/02/15	3	35.03	3	35.87	34.91	0	34,878	0.00%
2019/02/14	1	36.35	7	36.24	36.25	-6	34,741	-0.02%
2019/02/13	1	35.35	5	35.41	35.53	-4	34,524	-0.01%
2019/02/12	2	34.78	1	35.17	35.08	1	34,771	0.00%
2019/02/11	1	33.64	15	33.82	34.74	-14	34,747	-0.04%
2019/01/30	9	32.90	7	32.92	32.81	2	34,250	0.01%
2019/01/29	4	32.28	15	32.38	32.78	-11	34,460	-0.03%
2019/01/28	6	32.82	11	33.14	32.67	-5	34,506	-0.01%
2019/01/25	4	32.56	13	32.32	32.75	-9	34,898	-0.03%
2019/01/24	10	31.32	9	31.58	31.59	1	35,128	0.00%
2019/01/23	1	31.00	8	31.37	31.27	-7	35,542	-0.02%
2019/01/22	15	31.52	0	0.00	31.21	15	36,265	0.04%
2019/01/21	3	32.36	8	32.20	32.00	-5	37,287	-0.01%
2019/01/18	4	31.27	13	31.41	31.45	-9	37,351	-0.02%
2019/01/17	4	30.78	15	31.05	30.95	-11	37,669	-0.03%
2019/01/16	0	0.00	11	30.55	30.54	-11	38,036	-0.03%
2019/01/15	0	0.00	26	30.03	30.24	-26	38,385	-0.07%
2019/01/14	15	29.57	10	29.48	29.44	5	39,393	0.01%
2019/01/11	17	29.62	29	29.80	29.82	-12	39,782	-0.03%
2019/01/10	20	29.43	14	29.68	29.65	6	40,063	0.01%
2019/01/09	5	29.62	28	29.63	29.98	-23	40,193	-0.06%
2019/01/08	18	28.59	10	28.67	28.66	8	40,076	0.02%
2019/01/07	22	28.95	21	28.93	28.67	1	40,270	0.00%
2019/01/04	0	0.00	27	28.12	28.53	-27	40,330	-0.07%
2019/01/03	7	27.61	16	27.63	27.59	-9	40,553	-0.02%
2019/01/02	39	28.02	15	27.33	27.29	24	40,552	0.06%
2018/12/28	6	28.21	7	28.25	28.35	-1	40,632	0.00%
2018/12/27	8	28.41	23	28.54	28.17	-15	40,681	-0.04%
2018/12/26	8	27.88	31	28.05	27.72	-23	40,629	-0.06%
2018/12/25	22	27.49	14	27.53	27.50	8	40,494	0.02%
2018/12/24	7	28.32	10	28.36	28.49	-3	40,210	-0.01%
2018/12/22	15	27.95	5	27.91	27.90	10	39,995	0.03%
2018/12/21	32	28.86	27	28.82	28.38	5	40,480	0.01%
2018/12/20	31	29.95	5	29.77	29.15	26	40,386	0.06%
2018/12/19	14	31.27	11	30.95	30.92	3	40,095	0.01%
2018/12/18	19	31.37	8	31.88	31.15	11	40,154	0.03%
2018/12/17	21	31.88	0	0.00	31.91	21	40,067	0.05%
2018/12/14	28	32.33	8	32.40	32.25	20	39,894	0.05%
2018/12/13	3	32.94	40	32.91	32.97	-37	40,565	-0.09%
2018/12/12	3	31.63	10	31.94	31.75	-7	40,000	-0.02%
2018/12/11	0	0.00	6	31.46	31.33	-6	39,891	-0.02%
2018/12/10	22	31.28	4	31.20	31.04	18	40,018	0.04%
2018/12/07	4	32.23	5	32.32	32.16	-1	39,733	0.00%
2018/12/06	39	32.40	0	0.00	32.08	39	40,344	0.10%
2018/12/05	7	33.03	24	33.05	33.35	-17	39,956	-0.04%
2018/12/04	14	33.66	4	33.78	33.50	10	39,815	0.03%
2018/12/03	14	33.86	70	34.00	33.86	-56	40,011	-0.14%
2018/11/30	13	31.74	4	31.94	31.71	9	39,164	0.02%
2018/11/29	3	32.10	6	32.50	31.90	-3	39,111	-0.01%
2018/11/28	13	31.55	9	31.98	32.07	4	39,001	0.01%
2018/11/27	11	31.75	1	31.84	31.75	10	38,762	0.03%
2018/11/26	13	31.82	109	31.89	31.79	-96	38,943	-0.25%	大賣/
2018/11/23	12	32.03	1	32.60	31.85	11	38,796	0.03%
2018/11/22	21	32.46	3	33.09	32.25	18	38,647	0.05%
2018/11/21	10	32.54	13	32.67	32.80	-3	38,612	-0.01%
2018/11/20	35	33.01	5	33.60	32.81	30	38,878	0.08%
2018/11/19	2	33.62	10	33.91	33.81	-8	38,639	-0.02%
2018/11/16	6	33.21	35	33.31	33.41	-29	38,636	-0.08%
2018/11/15	9	32.65	2	32.96	32.96	7	38,405	0.02%
2018/11/14	12	32.93	6	33.58	32.92	6	38,877	0.02%
2018/11/13	1	31.91	32	32.77	33.30	-31	39,075	-0.08%
2018/11/12	10	32.41	2	32.59	32.60	8	39,428	0.02%
2018/11/09	39	33.11	0	0.00	32.60	39	40,100	0.10%
2018/11/08	17	34.43	5	34.63	34.18	12	39,850	0.03%
2018/11/07	10	34.26	26	34.56	34.50	-16	39,843	-0.04%
2018/11/06	18	33.99	1	34.86	33.64	17	39,870	0.04%
2018/11/05	9	34.55	1	35.04	34.41	8	39,734	0.02%
2018/11/02	53	35.27	54	34.96	35.26	-1	39,892	0.00%
2018/11/01	131	34.08	122	34.04	34.18	9	39,299	0.02%	大買/大賣/
2018/10/31	61	32.53	30	32.77	32.93	31	39,015	0.08%
2018/10/30	40	32.19	68	32.43	32.93	-28	38,897	-0.07%
2018/10/29	57	32.86	69	33.14	31.90	-12	38,340	-0.03%
2018/10/26	83	34.75	10	34.81	33.90	73	38,084	0.19%
2018/10/25	63	33.73	10	33.79	33.47	53	37,903	0.14%
2018/10/24	17	34.65	15	35.23	35.00	2	37,289	0.01%
2018/10/23	34	35.26	62	35.19	35.00	-28	36,614	-0.08%
2018/10/22	49	34.30	50	34.61	36.71	-1	36,220	0.00%
2018/10/19	50	32.17	26	32.08	32.71	24	35,123	0.07%
2018/10/18	29	32.34	5	33.10	32.10	24	34,831	0.07%
2018/10/17	15	33.23	11	33.84	32.65	4	35,069	0.01%
2018/10/16	12	33.29	11	33.50	33.32	1	35,195	0.00%
2018/10/15	9	33.00	3	33.41	32.90	6	35,216	0.02%
2018/10/12	7	33.03	23	32.67	33.50	-16	35,019	-0.05%
2018/10/11	22	32.75	11	33.26	32.37	11	34,737	0.03%
2018/10/09	12	34.59	4	35.05	34.97	8	34,291	0.02%
2018/10/08	13	35.38	12	36.23	35.45	1	34,356	0.00%
2018/10/05	6	35.30	0	0.00	35.41	6	34,222	0.02%
2018/10/04	12	36.21	1	35.67	35.85	11	34,631	0.03%
2018/10/03	7	36.88	1	37.22	36.82	6	34,914	0.02%
2018/10/02	5	37.40	0	0.00	37.14	5	35,231	0.01%
2018/10/01	0	0.00	1	38.24	38.22	-1	35,672	0.00%
2018/09/28	1	37.78	9	38.21	38.41	-8	36,332	-0.02%
2018/09/27	8	37.52	1	38.27	37.50	7	36,287	0.02%
2018/09/26	2	37.83	7	37.89	38.50	-5	36,204	-0.01%
2018/09/21	1	36.06	3	36.37	37.13	-2	37,201	-0.01%
2018/09/20	2	35.41	12	35.68	35.33	-10	37,117	-0.03%
2018/09/19	3	35.27	45	34.83	35.51	-42	37,612	-0.11%
2018/09/18	6	32.95	5	33.37	33.29	1	37,439	0.00%
2018/09/17	5	33.15	0	0.00	33.13	5	38,291	0.01%
2018/09/14	1	33.60	13	33.68	33.60	-12	38,503	-0.03%
2018/09/13	8	32.66	9	33.37	32.57	-1	38,699	0.00%
2018/09/12	22	32.46	1	32.21	32.27	21	38,585	0.05%
2018/09/11	4	33.23	4	33.42	33.16	0	38,458	0.00%
2018/09/10	4	33.43	2	33.81	33.47	2	38,669	0.01%
2018/09/07	14	33.57	4	33.94	33.86	10	38,657	0.03%
2018/09/06	16	34.05	0	0.00	33.85	16	38,451	0.04%
2018/09/05	4	34.91	2	35.66	34.92	2	38,153	0.01%
2018/09/04	0	0.00	5	34.99	35.43	-5	38,238	-0.01%
2018/09/03	13	34.64	0	0.00	34.54	13	38,345	0.03%
2018/08/31	4	34.98	29	35.00	35.49	-25	38,543	-0.06%
2018/08/30	3	36.11	0	0.00	35.48	3	38,325	0.01%
2018/08/29	8	36.28	1	36.43	36.17	7	38,169	0.02%
2018/08/28	23	36.76	11	36.84	36.44	12	38,207	0.03%
2018/08/27	4	36.14	8	35.98	36.49	-4	38,189	-0.01%
2018/08/24	0	0.00	7	34.97	35.00	-7	38,062	-0.02%
2018/08/23	9	34.34	2	34.86	34.78	7	38,416	0.02%
2018/08/22	0	0.00	10	35.02	34.68	-10	38,825	-0.03%
2018/08/21	12	34.40	49	34.54	35.00	-37	38,871	-0.10%
2018/08/20	10	32.91	4	33.36	32.90	6	38,513	0.02%
2018/08/17	15	33.64	0	0.00	33.11	15	38,293	0.04%
2018/08/16	7	32.98	87	33.13	33.99	-80	37,857	-0.21%
2018/08/15	20	34.25	4	35.06	33.88	16	37,142	0.04%
2018/08/14	8	35.08	23	35.66	34.92	-15	36,951	-0.04%
2018/08/13	7	35.03	3	35.65	34.93	4	36,978	0.01%
2018/08/10	16	36.42	15	36.70	35.86	1	36,716	0.00%
2018/08/09	20	35.73	18	36.03	36.15	2	36,701	0.01%
2018/08/08	8	35.67	6	35.59	35.06	2	36,169	0.01%
2018/08/07	7	34.04	14	34.63	34.77	-7	35,991	-0.02%
2018/08/06	4	34.03	1	34.12	34.04	3	35,802	0.01%
2018/08/03	8	34.55	4	34.54	34.48	4	35,432	0.01%
2018/08/02	20	35.83	1	35.20	34.29	19	35,372	0.05%
2018/08/01	1	38.78	0	0.00	37.76	1	34,567	0.00%
2018/07/31	1	37.94	1	38.20	37.93	0	34,850	0.00%
2018/07/30	20	38.05	0	0.00	37.81	20	35,078	0.06%
2018/07/27	2	38.10	0	0.00	37.99	2	35,055	0.01%
2018/07/26	3	38.33	23	38.32	38.12	-20	34,999	-0.06%
2018/07/25	19	39.02	11	39.46	38.88	8	34,971	0.02%
2018/07/24	10	39.19	11	38.85	39.10	-1	34,817	0.00%
2018/07/23	0	0.00	6	36.77	37.52	-6	34,789	-0.02%
2018/07/20	2	34.91	0	0.00	36.00	2	34,681	0.01%
2018/07/19	1	35.96	2	35.73	35.30	-1	34,447	0.00%
2018/07/18	1	35.60	2	36.00	35.48	-1	34,924	0.00%
2018/07/17	3	35.12	1	35.92	35.00	2	34,906	0.01%
2018/07/16	56	36.44	42	35.98	35.54	14	34,862	0.04%
2018/07/13	1	36.48	1	36.71	36.65	0	34,801	0.00%
2018/07/12	5	36.52	67	35.85	36.88	-62	35,083	-0.18%
2018/07/11	6	34.86	1	34.95	35.05	5	34,858	0.01%
2018/07/06	8	33.41	44	33.48	34.44	-36	34,831	-0.10%
2018/07/05	2	33.00	1	33.80	32.96	1	34,668	0.00%
2018/07/04	11	33.74	0	0.00	33.60	11	34,383	0.03%
2018/07/03	20	33.24	100	33.56	33.56	-80	34,193	-0.23%
2018/07/02	2	35.86	2	36.78	34.73	0	32,954	0.00%
2018/06/28	1	35.91	0	0.00	35.88	1	32,184	0.00%
2018/06/27	28	36.19	0	0.00	36.10	28	31,843	0.09%
2018/06/26	0	0.00	2	37.41	37.85	-2	31,809	-0.01%
2018/06/25	2	40.18	0	0.00	39.75	2	31,351	0.01%
2018/06/22	2	39.83	1	40.10	39.94	1	31,580	0.00%
2018/06/21	2	40.65	2	41.26	40.89	0	31,821	0.00%
2018/06/20	3	40.09	0	0.00	40.88	3	32,594	0.01%
2018/06/19	6	41.19	30	40.79	40.86	-24	32,858	-0.07%
2018/06/15	3	42.61	7	42.94	42.57	-4	32,567	-0.01%
2018/06/14	8	42.30	3	43.06	42.24	5	32,443	0.02%
2018/06/13	1	43.08	1	43.11	42.63	0	32,393	0.00%
2018/06/12	0	0.00	2	42.97	42.95	-2	32,311	-0.01%
2018/06/11	1	41.70	1	41.73	41.92	0	32,273	0.00%
2018/06/08	6	42.18	1	42.50	41.72	5	32,251	0.02%
2018/06/07	0	0.00	1	43.51	43.08	-1	32,042	0.00%
2018/06/06	10	43.25	1	43.17	42.96	9	32,108	0.03%
2018/06/05	4	43.01	43	42.65	43.27	-39	32,130	-0.12%
2018/06/04	40	42.38	11	42.34	42.67	29	32,198	0.09%
2018/06/01	4	41.40	4	41.46	41.00	0	32,355	0.00%
2018/05/31	2	40.34	90	40.67	41.54	-88	32,421	-0.27%
2018/05/30	7	40.03	0	0.00	40.37	7	32,292	0.02%
2018/05/29	27	41.57	5	41.33	41.10	22	31,863	0.07%
2018/05/28	38	41.85	2	42.13	41.80	36	32,149	0.11%
2018/05/25	5	41.74	3	41.75	41.63	2	32,303	0.01%
2018/05/24	4	42.15	0	0.00	41.86	4	32,447	0.01%
2018/05/23	14	42.57	0	0.00	42.52	14	32,440	0.04%
2018/05/22	7	43.74	0	0.00	43.22	7	32,376	0.02%
2018/05/21	21	44.68	6	44.63	44.36	15	32,652	0.05%
2018/05/18	2	42.88	0	0.00	43.09	2	32,994	0.01%
2018/05/17	4	43.26	0	0.00	43.10	4	34,436	0.01%
2018/05/16	4	44.09	0	0.00	44.05	4	35,478	0.01%
2018/05/15	2	44.37	0	0.00	44.00	2	36,408	0.01%
2018/05/14	0	0.00	4	44.33	44.57	-4	36,950	-0.01%
2018/05/11	11	43.69	7	44.09	43.70	4	37,192	0.01%
2018/05/10	3	43.56	0	0.00	43.38	3	37,232	0.01%
2018/05/09	68	43.45	4	43.58	43.39	64	37,255	0.17%
2018/05/08	36	42.82	6	43.28	43.62	30	37,317	0.08%
2018/05/07	0	0.00	3	41.64	41.75	-3	37,264	-0.01%
2018/05/04	1	41.07	0	0.00	40.84	1	37,261	0.00%
2018/05/03	1	40.51	0	0.00	40.70	1	37,498	0.00%
2018/05/02	2	40.54	2	41.28	40.60	0	37,967	0.00%
2018/04/30	0	0.00	1	41.03	41.62	-1	38,178	0.00%
2018/04/27	1	40.11	0	0.00	40.16	1	38,440	0.00%
2018/04/26	14	41.92	0	0.00	41.37	14	37,955	0.04%
2018/04/25	0	0.00	2	43.58	43.27	-2	37,668	-0.01%
2018/04/24	1	43.71	20	43.06	43.63	-19	37,842	-0.05%
2018/04/20	3	41.00	10	41.74	40.79	-7	38,015	-0.02%
2018/04/19	0	0.00	6	41.70	42.05	-6	38,398	-0.02%
2018/04/18	5	40.12	30	40.48	40.41	-25	38,192	-0.07%
2018/04/17	4	41.12	1	41.61	40.95	3	37,819	0.01%
2018/04/16	10	42.66	0	0.00	41.70	10	37,839	0.03%
2018/04/13	8	44.46	2	44.96	43.93	6	37,384	0.02%
2018/04/12	6	44.81	0	0.00	44.69	6	37,189	0.02%
2018/04/11	0	0.00	12	45.33	45.62	-12	36,995	-0.03%
2018/04/10	2	42.74	5	43.62	43.77	-3	36,708	-0.01%
2018/04/09	1	42.93	8	43.20	42.93	-7	36,915	-0.02%
2018/04/03	5	42.53	0	0.00	42.30	5	36,999	0.01%
2018/04/02	2	43.80	1	44.45	43.64	1	36,874	0.00%
2018/03/31	10	44.00	0	0.00	44.04	10	36,937	0.03%
2018/03/30	21	44.07	6	44.39	44.37	15	37,111	0.04%
2018/03/29	16	42.35	0	0.00	42.92	16	36,886	0.04%
2018/03/28	8	43.32	0	0.00	42.66	8	36,350	0.02%
2018/03/27	18	45.26	2	45.63	44.72	16	35,798	0.04%
2018/03/26	23	44.43	18	44.22	43.85	5	35,591	0.01%
2018/03/23	5	45.05	6	45.25	44.61	-1	35,035	0.00%
2018/03/22	120	49.55	20	48.57	48.11	100	34,183	0.29%	大買/
2018/03/21	5	50.41	9	50.29	50.45	-4	33,482	-0.01%
2018/03/20	2	49.12	0	0.00	49.45	2	33,520	0.01%
2018/03/19	15	49.25	2	49.39	49.17	13	33,517	0.04%
2018/03/16	6	50.00	1	50.50	49.83	5	33,461	0.01%
2018/03/15	1	48.87	6	49.82	49.92	-5	33,535	-0.01%
2018/03/14	14	49.46	0	0.00	49.25	14	33,377	0.04%
2018/03/13	9	50.82	3	50.65	50.50	6	33,288	0.02%
2018/03/12	1	51.00	2	51.58	51.15	-1	33,368	0.00%
2018/03/09	6	50.92	12	50.79	50.65	-6	33,399	-0.02%
2018/03/08	7	49.66	3	50.17	50.15	4	33,540	0.01%
2018/03/07	0	0.00	14	49.80	49.59	-14	33,555	-0.04%
2018/03/06	4	48.67	3	49.36	49.09	1	33,696	0.00%
2018/03/05	3	48.54	1	49.50	48.40	2	33,367	0.01%
2018/03/02	5	48.81	11	49.01	49.00	-6	33,281	-0.02%
2018/03/01	19	48.97	4	50.07	49.69	15	33,439	0.04%
2018/02/27	11	51.90	5	52.40	51.05	6	33,277	0.02%
2018/02/26	5	52.13	13	52.79	52.45	-8	33,612	-0.02%
2018/02/23	4	51.86	12	51.88	51.50	-8	33,502	-0.02%
2018/02/22	0	0.00	2	50.55	50.95	-2	33,583	-0.01%
2018/02/21	6	50.10	2	49.96	51.35	4	34,192	0.01%
2018/02/12	51	46.29	66	46.92	46.45	-15	34,183	-0.04%
2018/02/09	17	45.82	152	45.26	45.70	-135	33,742	-0.40%	大賣/鉅額交易
2018/02/08	57	52.94	14	52.75	51.10	43	32,310	0.13%
2018/02/07	65	56.14	14	58.50	55.15	51	31,169	0.16%
2018/02/06	37	57.58	0	0.00	56.45	37	30,320	0.12%
2018/02/05	1	58.55	23	58.23	58.95	-22	29,732	-0.07%
2018/02/02	2	57.98	11	58.32	58.60	-9	29,413	-0.03%
2018/02/01	6	57.98	14	58.97	58.15	-8	29,421	-0.03%
2018/01/31	5	58.24	5	57.08	58.15	0	29,310	0.00%
2018/01/30	23	57.94	1	58.40	57.55	22	29,393	0.07%
2018/01/29	18	60.32	0	0.00	60.20	18	28,894	0.06%
2018/01/26	0	0.00	60	60.96	61.35	-60	28,643	-0.21%
2018/01/25	8	60.58	16	60.17	60.00	-8	28,513	-0.03%
2018/01/24	3	62.18	11	62.17	62.45	-8	28,221	-0.03%
2018/01/23	10	60.38	12	61.14	61.50	-2	27,874	-0.01%
2018/01/22	3	59.67	1	59.50	59.40	2	27,927	0.01%
2018/01/19	0	0.00	2	60.35	60.10	-2	27,995	-0.01%
2018/01/18	1	59.20	0	0.00	58.80	1	28,088	0.00%
2018/01/17	4	58.86	11	58.45	58.50	-7	27,941	-0.03%
2018/01/16	0	0.00	24	58.02	58.00	-24	27,399	-0.09%
2018/01/15	1	57.60	6	57.55	58.00	-5	27,211	-0.02%
2018/01/12	0	0.00	2	55.65	55.85	-2	26,794	-0.01%
2018/01/10	0	0.00	4	54.89	54.70	-4	26,898	-0.01%
2018/01/09	2	53.40	1	53.50	53.90	1	26,561	0.00%
2018/01/08	1	52.50	2	53.00	52.70	-1	26,508	0.00%
2018/01/05	20	52.45	0	0.00	52.70	20	26,370	0.08%
2018/01/04	1	52.00	1	52.50	52.30	0	26,300	0.00%
2018/01/03	1	52.50	3	52.20	52.40	-2	26,520	-0.01%
2018/01/02	0	0.00	3	51.42	51.85	-3	26,292	-0.01%