奇鋐 (3017)-群益金鼎-中港券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
663
漲跌
▼11
漲幅
-1.63%
成交量
9,406張
產業
上市電腦週邊類股
1334人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

奇鋐 (3017)籌碼相關－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/08	1	663.02	0	0.00	663.00	1	17,262	0.01%
2024/05/07	2	660.00	3	670.67	674.00	-1	17,568	-0.01%
2024/05/06	3	676.33	1	695.00	662.00	2	17,471	0.01%
2024/05/03	5	656.60	4	663.50	662.00	1	17,273	0.01%
2024/05/02	1	630.00	7	649.57	656.00	-6	17,248	-0.03%
2024/04/30	1	649.00	3	656.00	654.00	-2	17,183	-0.01%
2024/04/29	2	642.00	0	0.00	626.00	2	17,187	0.01%
2024/04/26	8.2	647.29	10	657.59	642.00	-1.8	17,374	-0.01%
2024/04/25	3	620.67	0	0.00	620.00	3	17,079	0.02%
2024/04/24	0	0.00	2.2	633.26	634.00	-2.2	16,953	-0.01%
2024/04/23	2	577.50	2	580.00	577.00	0	17,056	0.00%
2024/04/22	2.3	575.37	1	595.54	567.00	1.2	16,992	0.01%
2024/04/19	4	636.00	2	643.47	630.00	2	16,950	0.01%
2024/04/18	1	688.93	11.4	679.46	680.00	-10.4	16,936	-0.06%
2024/04/17	1	618.06	9	635.67	638.00	-8	16,835	-0.05%
2024/04/16	2	609.24	2	597.72	606.00	0	16,828	0.00%
2024/04/15	1	626.96	2	626.50	616.00	-1	16,832	-0.01%
2024/04/12	0	616.00	2.2	620.09	628.00	-2.2	16,897	-0.01%
2024/04/11	2	584.85	5	571.20	584.00	-3	16,653	-0.02%
2024/04/10	3	571.67	2.2	573.18	555.00	0.8	16,608	0.00%
2024/04/09	5	575.00	4	582.00	577.00	1	16,586	0.01%
2024/04/08	5	580.60	7	578.57	570.00	-2	16,528	-0.01%
2024/04/03	9	549.56	11	552.45	546.00	-2	16,589	-0.01%
2024/04/02	4	545.50	0	0.00	533.00	4	16,497	0.02%
2024/04/01	3	559.67	4	558.00	554.00	-1	16,476	-0.01%
2024/03/29	10	552.00	13.2	551.00	546.00	-3.2	16,382	-0.02%
2024/03/28	12	533.09	12	528.25	542.00	0	16,272	0.00%
2024/03/27	2.3	533.57	1	539.00	534.00	1.3	16,176	0.01%
2024/03/26	17.1	556.33	12	545.33	541.00	5.1	16,093	0.03%
2024/03/25	5.1	584.98	6	588.67	583.00	-0.9	15,929	-0.01%
2024/03/22	4	585.50	3	590.33	589.00	1	15,868	0.01%
2024/03/21	7	583.71	10	590.70	585.00	-3	15,767	-0.02%
2024/03/20	10	575.80	8	572.75	567.00	2	15,677	0.01%
2024/03/19	20.1	594.82	12	586.50	569.00	8.1	15,465	0.05%
2024/03/18	5	611.60	6	618.17	623.00	-1	15,226	-0.01%
2024/03/15	16	576.31	18	585.83	599.00	-2	15,013	-0.01%
2024/03/14	9.1	560.79	6	564.67	556.00	3.1	14,674	0.02%
2024/03/13	10	642.11	1	646.04	617.00	9	14,414	0.06%
2024/03/12	6	618.20	9	624.56	643.00	-3	13,964	-0.02%
2024/03/11	6	591.50	7	599.29	585.00	-1	13,651	-0.01%
2024/03/08	6.1	584.79	5	586.40	574.00	1.1	13,426	0.01%
2024/03/07	6.1	606.85	5	608.40	599.00	1.1	13,269	0.01%
2024/03/06	5.2	607.19	6	624.50	630.00	-0.9	12,946	-0.01%
2024/03/05	2	547.50	7.3	565.66	585.00	-5.3	12,713	-0.04%
2024/03/04	1	555.00	5	559.40	554.00	-4	12,560	-0.03%
2024/03/01	6	543.83	8	553.88	539.00	-2	12,472	-0.02%
2024/02/29	4	518.50	9	529.89	532.00	-5	12,399	-0.04%
2024/02/27	7	507.57	4	512.75	508.00	3	12,167	0.02%
2024/02/26	7	497.36	3	497.83	500.00	4	12,143	0.03%
2024/02/23	8	507.31	1	513.00	498.50	7	12,107	0.06%
2024/02/22	4	522.50	5	521.40	520.00	-1	12,045	-0.01%
2024/02/21	5	485.70	7	492.43	495.00	-2	12,019	-0.02%
2024/02/20	9	478.61	6	479.50	483.00	3	11,975	0.03%
2024/02/19	4.1	501.33	2	520.00	486.00	2.1	11,954	0.02%
2024/02/16	2.2	511.64	0	0.00	510.00	2.2	12,023	0.02%
2024/02/15	0	0.00	5.5	529.20	534.00	-5.5	12,017	-0.05%
2024/02/05	3.5	486.64	2	480.75	485.50	1.5	11,947	0.01%
2024/02/02	5	478.10	3	480.17	478.00	2	11,799	0.02%
2024/02/01	12	442.79	16	454.94	457.50	-4	11,601	-0.03%
2024/01/31	1	416.00	6	423.33	425.50	-5	11,272	-0.04%
2024/01/30	5	406.58	17	422.38	429.50	-12	11,110	-0.11%
2024/01/29	2	386.75	2	388.50	390.50	0	10,854	0.00%
2024/01/26	2	382.51	2	384.50	386.00	0	10,868	0.00%
2024/01/25	4	391.00	1	391.50	389.50	3	10,898	0.03%
2024/01/24	2	385.50	0	0.00	387.50	2	10,774	0.02%
2024/01/23	0	0.00	6	383.17	386.50	-6	10,805	-0.06%
2024/01/22	6	370.00	11	376.59	380.50	-5	10,603	-0.05%
2024/01/19	4	343.63	3	345.00	346.00	1	10,366	0.01%
2024/01/18	5	339.30	3	335.17	334.50	2	10,347	0.02%
2024/01/17	2	347.50	3	351.34	343.50	-1	10,285	-0.01%
2024/01/16	2	343.00	4	339.75	343.00	-2	10,244	-0.02%
2024/01/15	4	338.87	1	341.00	334.00	3	10,224	0.03%
2024/01/12	3	354.50	3	350.00	350.00	0	10,164	0.00%
2024/01/11	0	0.00	1.1	336.00	346.50	-1.1	9,909	-0.01%
2024/01/10	0	0.00	5	325.30	329.00	-5	9,844	-0.05%
2024/01/09	1	310.00	5	312.90	315.00	-4	9,708	-0.04%
2024/01/08	10.1	311.41	1	300.50	301.50	9.1	9,633	0.09%
2024/01/04	1	325.00	1	319.00	319.00	0	9,564	0.00%
2024/01/02	1	329.00	0	0.00	329.50	1	9,615	0.01%
2023/12/29	2	328.50	10.2	330.75	336.50	-8.2	9,631	-0.09%
2023/12/28	3	322.67	1	324.00	318.00	2	9,477	0.02%
2023/12/27	0	0.00	3	322.67	324.50	-3	9,478	-0.03%
2023/12/26	0	0.00	1	311.00	311.00	-1	9,542	-0.01%
2023/12/22	1	307.50	1	308.00	307.00	0	9,954	0.00%
2023/12/21	1	295.00	0	0.00	301.50	1	10,189	0.01%
2023/12/15	1	301.50	1	299.50	298.00	0	10,803	0.00%
2023/12/14	0	0.00	1	309.50	306.00	-1	10,986	-0.01%
2023/12/13	1	307.50	0	0.00	300.50	1	11,067	0.01%
2023/12/12	1	308.00	1	312.00	306.50	0	11,063	0.00%
2023/12/08	1	304.50	0	0.00	304.50	1	11,191	0.01%
2023/12/07	4	294.88	8	302.38	301.50	-4	11,204	-0.04%
2023/12/06	0	0.00	1	297.50	296.50	-1	11,269	-0.01%
2023/12/05	3	281.17	1	284.00	286.00	2	11,267	0.02%
2023/12/04	3	293.50	2	290.00	290.50	1	11,225	0.01%
2023/11/29	6	302.50	4	307.00	301.00	2	11,179	0.02%
2023/11/28	2	300.50	2	299.50	300.50	0	11,199	0.00%
2023/11/27	2	307.25	5	311.20	298.00	-3	11,295	-0.03%
2023/11/21	3	335.00	1	333.00	327.00	2	11,394	0.02%
2023/11/20	0	0.00	6	327.00	329.50	-6	11,601	-0.05%
2023/11/17	1	319.50	1	318.00	318.00	0	11,533	0.00%
2023/11/16	3	316.00	3	316.83	316.00	0	11,591	0.00%
2023/11/15	8.3	323.70	3	332.50	313.50	5.3	11,587	0.05%
2023/11/14	11	325.09	13	328.42	325.00	-2	11,556	-0.02%
2023/11/13	1	311.00	1	317.50	318.50	0	11,586	0.00%
2023/11/10	5	315.80	5	321.00	314.50	0	11,647	0.00%
2023/11/09	4	315.00	5	319.80	316.50	-1	11,745	-0.01%
2023/11/08	2	316.00	1	314.00	313.00	1	11,836	0.01%
2023/11/06	2	305.00	5	310.30	315.00	-3	12,182	-0.02%
2023/11/03	5	299.10	2	300.00	297.00	3	12,505	0.02%
2023/11/02	1	293.00	4	299.13	299.50	-3	12,747	-0.02%
2023/11/01	4	283.00	4	285.63	285.50	0	13,055	0.00%
2023/10/31	9	291.44	3	305.17	283.50	6	13,293	0.05%
2023/10/30	2	298.50	3	303.66	298.50	-1	13,521	-0.01%
2023/10/27	3	303.16	3	296.17	296.50	0	13,680	0.00%
2023/10/26	3	304.33	1	311.00	301.50	2	13,925	0.01%
2023/10/24	1	315.50	3	308.50	318.00	-2	14,224	-0.01%
2023/10/23	4	301.50	2	302.50	297.00	2	14,195	0.01%
2023/10/19	1	292.00	4	295.75	299.00	-3	14,621	-0.02%
2023/10/18	4	300.25	7	306.50	294.00	-3	14,918	-0.02%
2023/10/17	3	328.17	3	324.83	319.50	0	15,011	0.00%
2023/10/16	3	333.33	3	333.67	325.50	0	15,049	0.00%
2023/10/13	3	336.00	2	344.25	337.00	1	15,194	0.01%
2023/10/12	3	343.33	3	342.83	342.00	0	15,286	0.00%
2023/10/11	7	347.79	2	339.75	336.50	5	15,413	0.03%
2023/10/06	0	0.00	1	349.00	348.50	-1	15,690	-0.01%
2023/10/05	1	345.00	1	350.00	344.00	0	15,923	0.00%
2023/10/04	2	343.50	2	334.50	345.00	0	15,976	0.00%
2023/10/03	2	343.50	1	348.00	340.00	1	15,965	0.01%
2023/10/02	5	348.00	1	342.50	342.50	4	16,091	0.02%
2023/09/28	2	327.75	12	334.04	341.00	-10	16,017	-0.06%
2023/09/27	3	314.67	2	313.00	321.00	1	15,898	0.01%
2023/09/26	5	315.00	7	318.00	313.50	-2	15,995	-0.01%
2023/09/25	2	297.00	2	299.75	297.00	0	16,091	0.00%
2023/09/22	1	274.00	4	294.13	297.50	-3	16,369	-0.02%
2023/09/21	2	271.00	2	275.00	280.00	0	16,169	0.00%
2023/09/20	1	278.50	2	279.75	281.00	-1	16,119	-0.01%
2023/09/19	4	285.37	3	287.83	278.00	1	16,033	0.01%
2023/09/18	4	298.62	2	310.00	293.50	2	15,942	0.01%
2023/09/15	1	315.50	1	317.50	320.00	0	15,953	0.00%
2023/09/13	2	292.50	2	294.50	304.00	0	16,333	0.00%
2023/09/12	0	311.00	0	0.00	306.00	0	16,622	0.00%
2023/09/11	4	314.50	5	326.00	311.50	-1	16,910	-0.01%
2023/09/08	1	338.50	0	0.00	337.00	1	16,934	0.01%
2023/09/07	2	337.75	2	340.00	342.00	0	17,183	0.00%
2023/09/05	2	327.00	2	325.00	330.50	0	17,309	0.00%
2023/09/04	3	329.00	2	327.50	328.50	1	17,401	0.01%
2023/09/01	3	327.00	3	332.17	329.00	0	17,523	0.00%
2023/08/31	5	328.10	9	330.00	334.50	-4	17,651	-0.02%
2023/08/30	5	341.50	1	335.50	335.50	4	17,734	0.02%
2023/08/29	2	347.00	0	0.00	335.00	2	17,933	0.01%
2023/08/25	6	361.00	3	356.67	354.00	3	18,063	0.02%
2023/08/24	5	380.00	9	385.56	387.00	-4	17,950	-0.02%
2023/08/21	4	349.38	4	354.25	353.50	0	18,518	0.00%
2023/08/18	3	352.00	4	356.25	352.00	-1	18,472	-0.01%
2023/08/17	5	355.70	4	355.63	363.00	1	18,342	0.01%
2023/08/16	2	346.75	2	347.75	350.00	0	18,270	0.00%
2023/08/15	4	340.25	4	338.75	343.50	0	18,323	0.00%
2023/08/14	2	314.01	4	316.88	319.00	-2	18,425	-0.01%
2023/08/11	4	317.00	7	317.00	321.00	-3	18,409	-0.02%
2023/08/10	7	326.01	4	327.75	314.50	3	18,368	0.02%
2023/08/09	7	361.00	3.1	349.84	349.00	3.9	18,241	0.02%
2023/08/07	5	349.50	4	351.63	349.50	1	17,883	0.01%
2023/08/04	2	319.75	3	326.00	338.00	-1	17,657	-0.01%
2023/08/02	1	326.50	1	315.50	315.50	0	17,537	0.00%
2023/08/01	1	323.50	3	328.00	328.00	-2	17,424	-0.01%
2023/07/31	5	354.10	1	348.89	322.00	4	17,773	0.02%
2023/07/28	3	342.83	3	349.50	352.00	0	17,986	0.00%
2023/07/27	1	355.00	1	351.00	340.00	0	17,903	0.00%
2023/07/26	1	341.00	1	347.00	343.50	0	17,910	0.00%
2023/07/25	5	355.10	5	344.50	340.50	0	17,963	0.00%
2023/07/24	3	347.50	2	345.25	344.00	1	17,926	0.01%
2023/07/21	4	318.11	4.1	323.46	339.00	0	17,679	0.00%
2023/07/20	1	310.00	3	306.50	308.50	-2	17,321	-0.01%
2023/07/19	0	289.00	1	290.00	291.50	-1	17,096	-0.01%
2023/07/18	1	295.98	3	285.02	293.00	-2	17,121	-0.01%
2023/07/17	0	0.00	0.1	282.85	285.00	-0.1	17,009	0.00%
2023/07/14	10	293.45	3	292.33	293.50	7	16,859	0.04%
2023/07/13	9	288.22	13	301.69	288.00	-4	16,774	-0.02%
2023/07/11	4	282.25	3	282.00	283.50	1	16,252	0.01%
2023/07/10	3	277.67	2	269.75	273.00	1	16,127	0.01%
2023/07/07	6.1	274.05	4	274.63	270.00	2.1	16,187	0.01%
2023/07/06	1	275.50	1	278.79	273.50	0	16,032	0.00%
2023/07/05	9.1	285.82	2	280.75	280.50	7.1	15,958	0.04%
2023/07/04	9	290.83	8	295.19	292.00	1	15,805	0.01%
2023/07/03	3	288.17	3	291.33	293.00	0	15,627	0.00%
2023/06/30	8	257.74	9	260.72	271.00	-1	15,257	-0.01%
2023/06/29	1	246.00	1	247.00	246.50	0	14,969	0.00%
2023/06/28	1	244.00	3	245.00	241.50	-2	15,263	-0.01%
2023/06/27	6	241.19	0	241.00	235.00	6	15,506	0.04%
2023/06/26	4	245.37	4	245.50	250.00	0	15,806	0.00%
2023/06/21	2	250.51	2	251.50	249.50	0	15,760	0.00%
2023/06/20	5	251.20	5	252.00	252.00	0	16,021	0.00%
2023/06/19	5	254.50	5	250.90	254.50	0	16,419	0.00%
2023/06/16	11	238.05	7.1	240.52	247.00	4	16,302	0.02%
2023/06/15	6.1	236.32	9	228.56	237.00	-3	16,089	-0.02%
2023/06/14	0	0.00	2	222.75	224.00	-2	15,750	-0.01%
2023/06/13	7	215.64	10	217.25	219.50	-3	15,654	-0.02%
2023/06/12	3	206.83	0	0.00	205.50	3	15,370	0.02%
2023/06/09	0	0.00	6	209.33	209.50	-6	15,293	-0.04%
2023/06/08	7	201.29	4	204.50	200.50	3	15,073	0.02%
2023/06/07	6	207.50	2	208.00	208.00	4	14,973	0.03%
2023/06/06	4	201.25	7	204.07	203.50	-3	14,812	-0.02%
2023/06/05	14	197.29	13	201.12	200.00	1	14,614	0.01%
2023/06/02	12	204.71	7	205.29	202.00	5	14,364	0.03%
2023/06/01	4	200.00	3	203.33	207.00	1	14,049	0.01%
2023/05/31	5	200.30	5	201.20	197.50	0	13,851	0.00%
2023/05/30	7	202.93	6	202.83	201.50	1	13,707	0.01%
2023/05/29	2	207.50	0	0.00	206.00	2	13,717	0.01%
2023/05/26	8	203.50	10	206.90	208.00	-2	13,795	-0.01%
2023/05/25	7	198.64	4	200.88	197.50	3	13,401	0.02%
2023/05/24	0	186.00	8	185.94	187.00	-8	12,993	-0.06%
2023/05/23	0.1	182.00	0	0.00	182.50	0.1	12,930	0.00%
2023/05/22	1	183.50	2	183.50	182.50	-1	12,861	-0.01%
2023/05/19	4	181.50	4	184.25	184.00	0	12,758	0.00%
2023/05/18	2	184.25	1	183.50	186.00	1	12,576	0.01%
2023/05/17	6	178.92	2	178.75	178.00	4	12,319	0.03%
2023/05/16	7	174.79	5	174.30	175.50	2	12,170	0.02%
2023/05/15	19	170.84	19	171.13	171.00	0	11,977	0.00%
2023/05/12	9	174.61	9	174.44	177.50	0	11,896	0.00%
2023/05/11	6	176.67	6	178.50	174.50	0	11,760	0.00%
2023/05/10	20	177.90	13	178.19	178.50	7	11,609	0.06%
2023/05/09	7	180.79	5	182.40	183.00	2	11,432	0.02%
2023/05/08	11	183.14	5	182.10	181.50	6	11,312	0.05%
2023/05/05	9	178.00	9	179.44	181.00	0	11,073	0.00%
2023/05/04	3	175.67	5	174.70	175.50	-2	10,617	-0.02%
2023/05/03	3	166.67	6	165.50	163.00	-3	10,134	-0.03%
2023/05/02	4	160.38	9	162.72	166.00	-5	10,026	-0.05%
2023/04/28	14	153.64	13	155.19	157.50	1	9,717	0.01%
2023/04/27	5	151.80	9	151.22	153.50	-4	9,459	-0.04%
2023/04/26	5	144.10	6	142.92	146.00	-1	9,136	-0.01%
2023/04/25	5	141.70	4	141.88	141.50	1	9,007	0.01%
2023/04/24	6	145.08	6	145.25	144.00	0	8,916	0.00%
2023/04/21	8	146.00	7	145.50	143.00	1	8,814	0.01%
2023/04/20	3	147.17	2	147.50	147.50	1	8,651	0.01%
2023/04/19	0	0.00	1	150.50	151.00	-1	8,530	-0.01%
2023/04/18	6	153.58	2	154.00	152.50	4	8,516	0.05%
2023/04/17	3	156.50	5	157.50	156.00	-2	8,347	-0.02%
2023/04/14	1	153.50	1	153.00	153.00	0	8,208	0.00%
2023/04/13	1	149.50	3	148.00	149.50	-2	8,043	-0.02%
2023/04/12	7	153.21	5	154.60	154.50	2	7,957	0.03%
2023/04/10	1	146.00	1	147.50	148.50	0	7,604	0.00%
2023/04/07	0	0.00	4	142.75	144.50	-4	7,470	-0.05%
2023/04/06	2	141.50	1	143.00	142.00	1	7,388	0.01%
2023/03/31	0	0.00	0	142.00	141.00	0	7,282	0.00%
2023/03/30	5	142.30	0	0.00	142.00	5	7,269	0.07%
2023/03/29	14	143.07	15	142.90	142.50	-1	7,205	-0.01%
2023/03/28	5	141.00	3	140.33	142.00	2	6,912	0.03%
2023/03/27	6	145.92	8	146.44	148.50	-2	6,662	-0.03%
2023/03/23	8	138.19	6	141.17	138.50	2	6,175	0.03%
2023/03/22	3	131.00	2	133.00	136.50	1	5,757	0.02%
2023/03/21	0	0.00	8	123.13	126.50	-8	5,149	-0.16%
2023/03/20	3	119.50	3	121.00	119.00	0	4,971	0.00%
2023/03/16	1	117.00	0	0.00	115.00	1	4,838	0.02%
2023/03/15	0	0.00	6	113.17	114.50	-6	5,047	-0.12%
2023/03/14	3	111.00	0	0.00	109.50	3	5,272	0.06%
2023/03/13	2	111.75	0	0.00	112.50	2	5,747	0.03%
2023/03/10	4	114.38	3	115.33	113.50	1	5,772	0.02%
2023/03/09	0	0.00	3	118.50	117.50	-3	5,772	-0.05%
2023/03/08	1	117.00	4	117.88	119.00	-3	5,795	-0.05%
2023/03/06	1	119.50	0	0.00	119.50	1	5,804	0.02%
2023/02/24	13	122.46	4	121.00	120.50	9	6,042	0.15%
2023/02/23	1	116.00	1	116.00	116.50	0	5,673	0.00%
2023/02/22	3	113.33	3	114.67	115.00	0	5,678	0.00%
2023/02/21	0	0.00	4	115.50	115.00	-4	5,652	-0.07%
2023/02/20	1	113.00	0	0.00	114.50	1	5,686	0.02%
2023/02/17	3	115.17	5	115.00	114.50	-2	5,774	-0.03%
2023/02/15	4	115.25	5	116.30	115.00	-1	5,991	-0.02%
2023/02/14	8	115.56	0	0.00	115.50	8	5,955	0.13%
2023/02/08	2	114.50	0	0.00	115.00	2	5,839	0.03%
2023/02/07	1	109.50	2	110.50	110.50	-1	5,763	-0.02%
2023/02/06	2	108.25	2	109.50	111.50	0	5,778	0.00%
2023/02/03	1	112.50	1	112.00	112.00	0	5,698	0.00%
2023/02/02	4	108.13	4	109.50	112.00	0	5,683	0.00%
2023/02/01	10	104.45	14	106.96	107.50	-4	5,661	-0.07%
2023/01/31	3	106.17	0	0.00	106.00	3	5,633	0.05%
2023/01/30	2	109.00	4	110.00	109.50	-2	5,610	-0.04%
2023/01/16	1	107.00	0	0.00	107.50	1	5,740	0.02%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/12	2	109.00	0	0.00	109.50	2	5,908	0.03%
2023/01/11	2	109.00	4	110.50	110.50	-2	5,982	-0.03%
2023/01/10	2	109.50	1	110.50	109.50	1	6,087	0.02%
2023/01/09	1	109.50	3	110.00	110.50	-2	6,199	-0.03%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	2	109.25	0	0.00	108.50	2	6,307	0.03%
2023/01/04	4	113.00	9	112.00	112.00	-5	6,428	-0.08%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/30	7	111.50	11	111.82	112.00	-4	6,705	-0.06%
2022/12/28	2	109.50	0	0.00	108.50	2	7,231	0.03%
2022/12/26	1	110.00	1	111.00	111.50	0	7,356	0.00%
2022/12/22	1	110.50	0	0.00	113.00	1	7,479	0.01%
2022/12/20	0	0.00	1	111.00	111.50	-1	7,465	-0.01%
2022/12/19	4	111.50	2	111.00	112.00	2	7,423	0.03%
2022/12/15	0	0.00	1	118.00	116.50	-1	7,274	-0.01%
2022/12/14	5	115.30	0	0.00	116.00	5	7,307	0.07%
2022/12/13	0	0.00	1	115.50	114.00	-1	7,378	-0.01%
2022/12/12	1	115.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	1	114.00	1	113.00	115.50	0	7,331	0.00%
2022/12/08	2	112.25	1	112.50	113.50	1	7,301	0.01%
2022/12/07	1	115.50	1	120.50	112.50	0	7,291	0.00%
2022/12/06	6	126.50	5	124.30	124.00	1	7,067	0.01%
2022/12/05	0	0.00	15	123.90	127.00	-15	6,830	-0.22%
2022/11/30	0	0.00	1	112.50	113.00	-1	6,380	-0.02%
2022/11/25	3	111.00	2	110.50	109.00	1	6,329	0.02%
2022/11/24	3	110.33	2	111.00	111.00	1	6,331	0.02%
2022/11/23	3	109.17	4	109.75	110.00	-1	6,288	-0.02%
2022/11/22	1	107.00	1	106.00	106.00	0	6,203	0.00%
2022/11/21	0	0.00	7	104.50	104.00	-7	6,102	-0.11%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/15	6	102.33	3	102.67	102.00	3	6,109	0.05%
2022/11/14	6	105.83	4	104.13	104.50	2	6,180	0.03%
2022/11/04	0	0.00	1	105.50	106.00	-1	6,176	-0.02%
2022/11/03	0	0.00	2	105.50	106.50	-2	6,505	-0.03%
2022/11/02	1	104.50	2	104.25	104.00	-1	6,677	-0.01%
2022/11/01	1	103.50	1	102.00	102.50	0	6,835	0.00%
2022/10/31	1	102.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	3	102.00	101.00	-3	7,098	-0.04%
2022/10/27	1	100.00	1	97.20	99.90	0	7,025	0.00%
2022/10/26	3	93.00	2	94.35	93.60	1	6,961	0.01%
2022/10/25	2	93.75	1	94.50	94.50	1	7,021	0.01%
2022/10/24	1	97.70	3	98.37	96.30	-2	7,034	-0.03%
2022/10/21	2	96.30	1	98.10	95.40	1	7,232	0.01%
2022/10/19	1	101.50	1	104.00	100.50	0	7,443	0.00%
2022/10/12	1	103.00	2	104.00	107.00	-1	7,677	-0.01%
2022/10/11	3	103.67	1	107.00	104.00	2	7,667	0.03%
2022/10/07	2	111.75	3	111.50	110.50	-1	7,651	-0.01%
2022/10/06	5	114.40	0	0.00	116.00	5	7,630	0.07%
2022/10/05	3	119.33	6	120.92	119.50	-3	7,570	-0.04%
2022/10/04	0	0.00	2	113.75	114.00	-2	7,428	-0.03%
2022/10/03	1	109.50	0	0.00	108.00	1	7,618	0.01%
2022/09/29	2	109.50	0	0.00	108.00	2	7,874	0.03%
2022/09/28	3	110.50	1	112.00	109.00	2	7,978	0.03%
2022/09/27	0	0.00	2	115.00	116.00	-2	7,948	-0.03%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/21	1	117.50	0	0.00	116.00	1	8,174	0.01%
2022/09/20	0	0.00	4	116.63	117.00	-4	8,159	-0.05%
2022/09/15	0	0.00	1	115.00	113.50	-1	8,205	-0.01%
2022/09/14	2	110.00	0	0.00	113.50	2	8,289	0.02%
2022/09/13	2	112.50	3	116.00	113.00	-1	8,435	-0.01%
2022/09/08	2	106.50	4	107.25	107.50	-2	8,486	-0.02%
2022/09/07	1	105.50	0	0.00	105.50	1	8,494	0.01%
2022/09/06	5	102.30	2	102.00	102.00	3	8,492	0.04%
2022/09/02	0	0.00	2	105.50	105.50	-2	8,634	-0.02%
2022/09/01	3	105.83	1	105.50	105.50	2	8,692	0.02%
2022/08/31	1	107.50	0	0.00	108.50	1	8,743	0.01%
2022/08/30	5	108.60	5	107.50	107.50	0	8,780	0.00%
2022/08/29	3	107.17	2	108.25	108.00	1	8,954	0.01%
2022/08/26	4	111.75	2	113.00	113.00	2	8,986	0.02%
2022/08/25	3	113.50	5	112.50	112.00	-2	8,989	-0.02%
2022/08/24	0	0.00	2	117.00	117.00	-2	8,989	-0.02%
2022/08/23	1	117.50	0	0.00	117.50	1	9,067	0.01%
2022/08/22	2	117.00	0	0.00	117.00	2	9,174	0.02%
2022/08/19	4	117.38	3	118.67	117.00	1	9,415	0.01%
2022/08/18	3	119.17	1	120.50	119.50	2	9,735	0.02%
2022/08/16	1	118.50	1	119.00	119.00	0	10,639	0.00%
2022/08/15	1	119.50	1	120.00	119.50	0	10,651	0.00%
2022/08/12	2	115.00	0	0.00	117.50	2	10,695	0.02%
2022/08/11	11	113.00	12	113.50	114.50	-1	10,707	-0.01%
2022/08/10	8	114.75	4	114.63	112.50	4	10,693	0.04%
2022/08/09	2	119.25	3	119.50	119.00	-1	10,339	-0.01%
2022/08/08	1	118.50	7	118.71	118.00	-6	10,169	-0.06%
2022/08/05	6	110.33	6	111.83	112.50	0	10,008	0.00%
2022/08/01	5	116.00	4	115.38	115.50	1	9,904	0.01%
2022/07/29	1	117.00	3.1	118.45	118.00	-2.1	9,828	-0.02%
2022/07/28	3	115.67	2	116.00	117.00	1	9,825	0.01%
2022/07/27	0	0.00	2	115.75	116.00	-2	9,627	-0.02%
2022/07/26	4	113.75	4	113.25	114.00	0	9,545	0.00%
2022/07/25	6	108.92	13	110.38	112.50	-7	9,366	-0.07%
2022/07/22	1	106.50	1	106.00	104.50	0	9,081	0.00%
2022/07/21	0	0.00	2	103.50	105.50	-2	9,142	-0.02%
2022/07/20	2	106.50	6	104.92	105.00	-4	9,118	-0.04%
2022/07/19	5	103.70	5	104.50	105.00	0	9,191	0.00%
2022/07/18	19	103.39	13	104.12	104.00	6	9,222	0.07%
2022/07/15	3	99.80	3	101.33	101.00	0	9,329	0.00%
2022/07/14	1	101.00	2	99.15	101.00	-1	9,371	-0.01%
2022/07/13	6	98.67	5	97.50	96.80	1	9,530	0.01%
2022/07/12	1	94.80	1	97.50	96.00	0	9,385	0.00%
2022/07/11	9	97.51	6	97.87	98.40	3	9,361	0.03%
2022/07/08	0	0.00	3	93.43	96.10	-3	9,174	-0.03%
2022/07/07	2	81.40	4	84.35	87.40	-2	9,072	-0.02%
2022/07/06	5	83.66	1	83.10	82.60	4	8,964	0.04%
2022/07/05	1	86.30	2	85.00	87.20	-1	9,052	-0.01%
2022/07/04	3	87.13	3	86.13	85.30	0	9,143	0.00%
2022/07/01	0	0.00	2	89.65	86.90	-2	9,169	-0.02%
2022/06/30	2	93.90	2	93.40	93.10	0	9,079	0.00%
2022/06/27	0	0.00	3	100.50	99.90	-3	10,427	-0.03%
2022/06/24	2	94.80	2	94.65	95.40	0	10,640	0.00%
2022/06/21	2	97.95	2	95.85	98.10	0	11,436	0.00%
2022/06/20	2	100.25	1	101.00	98.00	1	11,817	0.01%
2022/06/17	1	102.50	0	0.00	103.00	1	12,397	0.01%
2022/06/16	8	105.50	11	105.32	103.50	-3	12,956	-0.02%
2022/06/14	1	105.00	2	106.50	108.00	-1	13,563	-0.01%
2022/06/10	2	104.75	1	105.00	105.00	1	14,157	0.01%
2022/06/09	3	106.00	4	104.50	105.00	-1	14,408	-0.01%
2022/06/08	6	107.17	5	107.50	107.50	1	14,810	0.01%
2022/06/07	8	106.81	8	107.19	108.00	0	15,523	0.00%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	6	113.75	1	113.50	112.00	5	16,055	0.03%
2022/06/01	3	113.00	2	112.75	112.50	1	16,225	0.01%
2022/05/31	4	112.38	0	0.00	113.00	4	16,439	0.02%
2022/05/30	4	114.38	7	115.00	114.50	-3	16,554	-0.02%
2022/05/27	15	115.70	6	115.83	113.50	9	16,680	0.05%
2022/05/26	8	116.81	4	118.38	117.00	4	16,551	0.02%
2022/05/25	10	117.30	20	116.28	118.00	-10	16,330	-0.06%
2022/05/24	10	113.10	12	112.17	109.00	-2	16,110	-0.01%
2022/05/23	6	112.08	3	111.17	112.00	3	16,307	0.02%
2022/05/20	3	111.83	9	111.33	109.50	-6	16,605	-0.04%
2022/05/19	10	109.00	4	107.00	111.00	6	16,725	0.04%
2022/05/18	0	0.00	11	109.36	109.00	-11	17,036	-0.06%
2022/05/17	1	105.50	1	106.00	105.00	0	17,376	0.00%
2022/05/16	1	105.00	0	0.00	104.50	1	17,465	0.01%
2022/05/12	1	103.00	1	104.50	102.00	0	17,747	0.00%
2022/05/11	3	103.00	3	103.67	103.50	0	18,072	0.00%
2022/05/10	3	106.00	5.1	103.75	105.50	-2.1	18,149	-0.01%
2022/05/09	1	101.00	0	0.00	101.00	1	18,376	0.01%
2022/05/05	2	107.50	3	108.17	108.00	-1	18,938	-0.01%
2022/05/04	5	105.30	5	105.80	105.00	0	19,012	0.00%
2022/05/03	2	106.50	2	105.75	106.00	0	19,277	0.00%
2022/04/29	4	105.00	5	105.20	104.50	-1	19,729	-0.01%
2022/04/28	5	101.60	4	102.63	103.50	1	20,507	0.00%
2022/04/27	5	100.80	6	102.00	104.00	-1	21,072	0.00%
2022/04/26	1	108.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	5	103.20	6	103.92	105.00	-1	21,669	0.00%
2022/04/22	3	108.17	2	111.00	107.00	1	21,647	0.00%
2022/04/21	6	112.67	14	111.75	113.50	-8	21,616	-0.04%
2022/04/20	15	107.87	15	107.80	107.50	0	21,379	0.00%
2022/04/19	9	107.28	10	108.60	106.00	-1	21,257	0.00%
2022/04/18	1	103.50	0	0.00	103.50	1	20,999	0.00%
2022/04/15	4	106.75	1	109.00	104.50	3	20,972	0.01%
2022/04/14	1	106.50	2	108.25	108.00	-1	20,931	0.00%
2022/04/13	2	107.00	1.1	104.57	105.50	1	20,946	0.00%
2022/04/12	5	107.20	8	108.69	105.50	-3	20,977	-0.01%
2022/04/11	10	105.65	10	105.90	106.50	0	20,947	0.00%
2022/04/08	9.1	111.99	5	112.50	112.00	4.1	20,789	0.02%
2022/04/07	12	112.08	11	112.36	111.00	1	20,651	0.00%
2022/04/06	4	113.38	2	113.50	113.00	2	20,526	0.01%
2022/04/01	8	114.13	10	114.55	114.50	-2	20,440	-0.01%
2022/03/31	14	117.43	12	118.25	116.50	2	20,269	0.01%
2022/03/30	24.1	120.56	23	122.72	117.00	1.1	19,995	0.01%
2022/03/29	5	117.60	2	117.25	116.50	3	19,004	0.02%
2022/03/28	10	117.45	13	117.42	119.00	-3	18,706	-0.02%
2022/03/25	4	113.88	9	115.50	117.00	-5	18,350	-0.03%
2022/03/24	15	112.33	4	112.13	111.50	11	17,934	0.06%
2022/03/23	19	115.95	13	116.50	115.00	6	17,788	0.03%
2022/03/22	14	115.71	16	116.69	118.00	-2	17,269	-0.01%
2022/03/21	12	108.83	13	110.27	112.50	-1	16,587	-0.01%
2022/03/18	5	106.70	9	108.61	110.00	-4	15,987	-0.03%
2022/03/17	10	106.45	8.5	106.50	106.50	1.5	15,551	0.01%
2022/03/16	5.5	106.18	1	107.50	106.00	4.5	15,400	0.03%
2022/03/15	5	108.80	7.1	110.19	106.00	-2.1	15,788	-0.01%
2022/03/14	12	118.67	6	119.83	117.00	6	15,461	0.04%
2022/03/11	10	121.50	8	122.50	122.50	2	15,218	0.01%
2022/03/10	6	122.08	7	120.14	119.50	-1	14,819	-0.01%
2022/03/09	3	109.83	21	114.38	116.00	-18	14,134	-0.13%
2022/03/08	4	105.75	2	107.25	105.50	2	13,742	0.01%
2022/03/07	9	107.94	3	109.67	105.50	6	13,508	0.04%
2022/03/04	3	114.17	7	114.71	113.00	-4	13,440	-0.03%
2022/03/03	8	109.13	7	111.08	112.00	1	13,288	0.01%
2022/03/02	6	108.25	1	112.46	108.50	5	13,178	0.04%
2022/03/01	0	0.00	0	111.00	111.00	0	13,077	0.00%
2022/02/25	11	113.77	7	111.14	110.00	4	13,177	0.03%
2022/02/24	6	113.08	6	113.25	113.00	0	13,279	0.00%
2022/02/23	6	115.17	7	116.29	114.50	-1	13,465	-0.01%
2022/02/22	1	109.01	8	110.75	110.00	-7	13,330	-0.05%
2022/02/21	3	110.17	0	0.00	110.00	3	13,121	0.02%
2022/02/18	1	113.00	0	0.00	114.00	1	12,934	0.01%
2022/02/17	1	107.00	7	108.86	112.50	-6	12,625	-0.05%
2022/02/16	3	104.17	3	103.50	103.00	0	12,365	0.00%
2022/02/15	6	104.42	0.1	102.50	103.00	6	12,811	0.05%
2022/02/14	2	105.00	4	106.13	105.50	-2	13,044	-0.02%
2022/02/11	6	107.00	1	104.50	106.00	5	13,289	0.04%
2022/02/10	2	103.25	1	104.50	104.00	1	13,683	0.01%
2022/02/09	4	103.25	5	103.50	106.00	-1	13,551	-0.01%
2022/02/08	2	97.00	51	99.29	101.50	-49	13,291	-0.37%
2022/02/07	7	92.76	8	93.80	95.40	-1	12,990	-0.01%
2022/01/26	6	91.93	5	92.38	92.80	1	12,748	0.01%
2022/01/25	21	93.77	3	93.57	92.30	18	12,853	0.14%
2022/01/24	5	95.20	10	97.15	95.00	-5	12,721	-0.04%
2022/01/21	23	99.40	64.2	98.95	99.20	-41.2	12,384	-0.33%
2022/01/20	14	95.56	12	96.88	98.00	2	11,863	0.02%
2022/01/19	16	94.72	40	94.34	95.70	-24	11,540	-0.21%
2022/01/18	0	0.00	1	90.30	91.20	-1	11,474	-0.01%
2022/01/17	0	0.00	1	89.10	89.20	-1	11,991	-0.01%
2022/01/13	0	0.00	1	86.40	86.10	-1	13,178	-0.01%
2022/01/07	2	86.30	14	86.94	86.30	-12	13,285	-0.09%
2022/01/05	11	89.66	0.1	89.00	90.20	10.9	13,306	0.08%
2022/01/04	3	90.27	0	0.00	88.80	3	13,290	0.02%
2022/01/03	6	89.18	7	90.07	89.00	-1	13,260	-0.01%
2021/12/22	0	0.00	5	86.90	87.10	-5	14,289	-0.03%
2021/12/21	6	86.30	0	0.00	86.00	6	14,801	0.04%
2021/12/17	0	0.00	5	88.50	86.90	-5	15,701	-0.03%
2021/12/16	0	0.00	5	88.60	89.20	-5	16,278	-0.03%
2021/12/15	11	87.12	1	87.30	86.70	10	16,645	0.06%
2021/12/14	0	0.00	0.1	87.30	87.00	-0.1	16,959	0.00%
2021/12/13	0	0.00	1	88.60	89.10	-1	17,018	-0.01%
2021/12/10	1	87.40	10	88.70	87.80	-9	16,987	-0.05%
2021/12/09	43.2	91.95	15	93.45	88.70	28.2	16,870	0.17%
2021/12/08	0	0.00	11	89.03	89.30	-11	16,151	-0.07%
2021/12/07	4	88.95	0	0.00	87.60	4	16,191	0.02%
2021/12/06	1	87.50	0	0.00	89.20	1	16,177	0.01%
2021/12/02	4	87.83	4	86.73	86.00	0	16,447	0.00%
2021/12/01	0	0.00	6	88.05	88.50	-6	16,551	-0.04%
2021/11/30	4	88.40	3	88.80	88.40	1	16,673	0.01%
2021/11/29	2	84.70	3	86.47	86.50	-1	16,724	-0.01%
2021/11/26	5	85.50	5	85.20	85.40	0	16,819	0.00%
2021/11/25	7.1	85.76	5	85.78	85.80	2.1	16,717	0.01%
2021/11/24	26	89.25	4	87.90	87.30	22	16,584	0.13%
2021/11/23	24	88.80	25	90.91	89.50	-1	16,358	-0.01%
2021/11/22	49	88.77	31	90.65	88.40	18	15,994	0.11%
2021/11/19	6.1	87.97	6	87.78	87.60	0.1	15,509	0.00%
2021/11/18	3	84.23	2	84.10	83.50	1	15,085	0.01%
2021/11/17	7	82.14	20	82.19	82.50	-13	14,939	-0.09%
2021/11/16	4	81.50	6	81.85	82.00	-2	14,907	-0.01%
2021/11/15	29	81.11	4.1	81.10	81.20	24.9	14,880	0.17%
2021/11/12	60.1	83.71	16	82.33	81.50	44.1	14,743	0.30%
2021/11/11	3	90.27	42	89.94	89.40	-39	14,245	-0.27%
2021/11/10	6	87.70	23	87.04	88.40	-17	14,017	-0.12%
2021/11/09	15	85.39	11.2	86.65	87.50	3.8	13,647	0.03%
2021/11/08	0.2	80.00	0	0.00	80.40	0.2	12,955	0.00%
2021/11/05	5	80.12	1	78.70	80.90	4	13,030	0.03%
2021/11/03	1	79.70	0	0.00	81.30	1	13,560	0.01%
2021/11/02	7	82.50	6	80.32	80.20	1	13,624	0.01%
2021/11/01	10	82.40	2.6	83.03	82.20	7.5	13,410	0.06%
2021/10/29	7.1	80.97	6	82.32	82.90	1.1	13,341	0.01%
2021/10/28	9.1	82.36	10	82.50	81.00	-1	13,297	-0.01%
2021/10/27	4	81.20	16	80.95	82.10	-12	13,022	-0.09%
2021/10/26	3.1	81.30	2	81.35	82.10	1.1	12,753	0.01%
2021/10/25	27.1	84.65	15.1	84.73	84.30	12.1	12,388	0.10%
2021/10/22	18.1	81.04	112	82.50	85.00	-94	11,636	-0.81%	大賣/
2021/10/21	5	78.18	3	77.13	77.30	2	10,514	0.02%
2021/10/20	1	75.50	0	0.00	75.50	1	10,320	0.01%
2021/10/19	4.1	75.33	1	75.60	75.60	3.1	10,344	0.03%
2021/10/18	4	73.18	5	73.18	73.10	-1	10,344	-0.01%
2021/10/15	3	73.00	6	73.02	72.90	-3	10,439	-0.03%
2021/10/14	6	72.15	27	72.76	71.40	-21	10,632	-0.20%
2021/10/13	1	72.30	1	73.50	71.80	0	10,700	0.00%
2021/10/08	0	0.00	1	75.90	75.90	-1	10,816	-0.01%
2021/10/06	2	74.50	0	0.00	73.80	2	11,078	0.02%
2021/10/05	0	0.00	10	75.10	75.60	-10	11,232	-0.09%
2021/10/04	1	73.60	0	0.00	73.60	1	11,267	0.01%
2021/10/01	80.1	76.44	62	73.31	73.60	18.1	11,609	0.16%
2021/09/30	45	78.40	44	79.29	79.20	1	11,868	0.01%
2021/09/29	36	79.48	32	79.34	79.00	4	11,895	0.03%
2021/09/28	128	82.37	63	79.56	79.80	65	11,976	0.54%	大買/
2021/09/27	1	83.20	73	84.47	84.30	-72	11,730	-0.61%
2021/09/24	132	83.42	110	83.85	83.70	22	11,591	0.19%	大買/大賣/
2021/09/23	64	81.14	29	81.46	83.30	35	11,156	0.31%
2021/09/22	34	79.44	12	79.58	79.80	22	10,860	0.20%
2021/09/17	19	78.00	7	78.49	78.80	12	10,794	0.11%
2021/09/16	0	0.00	1	76.60	76.30	-1	10,785	-0.01%
2021/09/10	2	75.45	2	75.30	75.30	0	13,771	0.00%
2021/09/08	2	74.60	0	0.00	73.50	2	14,454	0.01%
2021/09/07	3	76.47	0	0.00	76.60	3	14,388	0.02%
2021/09/06	0	0.00	2	76.45	76.40	-2	14,153	-0.01%
2021/09/03	0	0.00	25	75.62	75.30	-25	14,045	-0.18%
2021/09/02	17	74.49	0	0.00	74.90	17	14,085	0.12%
2021/09/01	0	0.00	2	72.85	73.10	-2	14,587	-0.01%
2021/08/27	1	69.30	0	0.00	69.00	1	15,842	0.01%
2021/08/25	0	0.00	3	70.10	70.50	-3	16,004	-0.02%
2021/08/24	15	70.67	0	0.00	69.80	15	16,100	0.09%
2021/08/17	0	0.00	2	68.50	67.80	-2	16,693	-0.01%
2021/08/16	1	68.40	7	67.93	69.50	-6	16,721	-0.04%
2021/08/13	1	70.80	0	0.00	71.00	1	16,674	0.01%
2021/08/10	0	0.00	1	73.80	73.00	-1	16,637	-0.01%
2021/08/09	2	79.55	7	76.53	76.80	-5	16,444	-0.03%
2021/08/06	2	79.40	0	0.00	79.40	2	16,208	0.01%
2021/08/05	6	76.62	8	76.95	76.80	-2	16,215	-0.01%
2021/08/04	1	78.40	2	78.75	77.80	-1	16,376	-0.01%
2021/08/03	1	76.80	0	0.00	77.70	1	16,493	0.01%
2021/07/28	2	73.50	0	0.00	74.80	2	17,040	0.01%
2021/07/27	1	76.00	0	0.00	75.10	1	17,077	0.01%
2021/07/26	2	75.75	0	0.00	75.60	2	17,193	0.01%
2021/07/22	0	0.00	3	75.27	75.00	-3	17,352	-0.02%
2021/07/21	8	75.95	11	76.18	74.60	-3	17,580	-0.02%
2021/07/20	10	75.63	5	74.44	75.30	5	17,663	0.03%
2021/07/19	1	78.10	2	78.10	77.70	-1	17,492	-0.01%
2021/07/14	2	80.10	10	80.54	80.50	-8	17,237	-0.05%
2021/07/13	0	0.00	2	81.75	79.80	-2	17,153	-0.01%
2021/07/12	12	79.33	0	0.00	79.00	12	16,887	0.07%
2021/07/09	5	80.92	3	80.93	80.40	2	16,634	0.01%
2021/07/08	19	82.65	12	83.06	82.70	7	16,545	0.04%
2021/07/07	12	81.02	4	79.93	82.10	8	16,131	0.05%
2021/07/06	2	78.00	4	77.80	77.60	-2	15,659	-0.01%
2021/07/05	12	80.29	7	80.51	79.00	5	15,786	0.03%
2021/07/02	5.1	77.61	3.1	78.89	78.70	2	15,915	0.01%
2021/07/01	12.1	80.12	3	80.67	79.50	9.1	15,787	0.06%
2021/06/30	1	81.00	1	82.60	80.70	0	15,668	0.00%
2021/06/29	4	80.23	2	81.70	81.00	2	15,594	0.01%
2021/06/28	4	80.53	1	82.00	81.10	3	15,419	0.02%
2021/06/25	3.3	81.07	3	81.07	80.70	0.3	15,092	0.00%
2021/06/24	15	82.99	26	84.17	82.30	-11	14,843	-0.07%
2021/06/23	17	82.25	3	81.73	82.00	14	14,480	0.10%
2021/06/22	49	83.84	67	84.27	82.00	-18	14,077	-0.13%
2021/06/21	62	80.55	123	80.22	82.00	-61	13,136	-0.46%	大賣/
2021/06/18	6	73.63	31	75.32	77.20	-25	12,122	-0.21%
2021/06/17	3	70.53	2	70.90	70.70	1	11,358	0.01%
2021/06/16	1	71.30	2	71.15	69.90	-1	11,289	-0.01%
2021/06/15	2	70.90	0	0.00	70.90	2	11,253	0.02%
2021/06/11	3	70.67	4	70.50	70.30	-1	11,191	-0.01%
2021/06/10	6	70.10	4	71.30	71.60	2	11,122	0.02%
2021/06/09	19	73.07	8	73.75	71.10	11	10,849	0.10%
2021/06/08	14	75.79	19	76.26	75.20	-5	10,195	-0.05%
2021/06/07	4	72.38	3	72.57	72.00	1	9,144	0.01%
2021/06/04	6	70.38	1	70.40	70.30	5	8,890	0.06%
2021/06/02	0	0.00	1	71.60	71.60	-1	8,812	-0.01%
2021/06/01	12	74.10	11	72.90	72.40	1	8,693	0.01%
2021/05/31	0	0.00	2	72.95	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	3	71.40	71.60	-3	8,360	-0.04%
2021/05/27	14	70.29	38	70.90	70.30	-24	8,232	-0.29%
2021/05/26	1	68.50	1	68.60	68.60	0	8,139	0.00%
2021/05/25	10	68.15	16	68.54	68.00	-6	8,104	-0.07%
2021/05/24	2	67.10	0	0.00	66.70	2	7,970	0.03%
2021/05/21	0	0.00	22	63.84	64.90	-22	7,908	-0.28%
2021/05/19	2	60.60	0	0.00	62.20	2	7,825	0.03%
2021/05/18	0	0.00	0.1	62.00	61.70	-0.1	7,774	0.00%
2021/05/13	1	59.70	2	58.40	58.30	-1	7,523	-0.01%
2021/05/12	4	58.80	1	60.70	57.60	3	7,390	0.04%
2021/05/11	21	66.86	1	64.80	63.80	20	7,200	0.28%
2021/05/10	1	69.00	0	0.00	69.20	1	7,016	0.01%
2021/05/07	8.1	69.51	23	69.68	69.90	-14.9	6,945	-0.21%
2021/05/06	3	68.97	0	0.00	69.30	3	6,817	0.04%
2021/05/05	3	69.90	22	70.68	69.20	-19	6,649	-0.29%
2021/05/04	20	64.19	0	0.00	67.60	20	6,458	0.31%
2021/05/03	0	0.00	1	71.10	68.10	-1	6,366	-0.02%
2021/04/29	0	0.00	1	71.50	71.20	-1	6,258	-0.02%
2021/04/28	1	71.30	18	69.86	71.70	-17	6,246	-0.27%
2021/04/27	10	70.80	5	70.22	70.50	5	6,318	0.08%
2021/04/26	15	68.30	0	0.00	69.60	15	6,166	0.24%
2021/04/23	2	66.60	2	66.80	66.60	0	6,249	0.00%
2021/04/22	1	68.10	1	67.80	66.60	0	6,534	0.00%
2021/04/19	0	0.00	0.2	69.00	69.20	-0.2	7,852	0.00%
2021/04/16	11	68.11	10	68.40	68.40	1	7,881	0.01%
2021/04/15	1	68.30	0	0.00	68.30	1	8,132	0.01%
2021/04/14	11	67.24	5	66.80	67.80	6	8,175	0.07%
2021/04/12	9	69.08	1	69.20	68.70	8	8,233	0.10%
2021/04/09	22	70.40	6	71.52	69.50	16	8,411	0.19%
2021/04/08	14	72.08	12	71.75	72.40	2	8,130	0.02%
2021/04/07	10	68.40	14	68.59	68.90	-4	7,746	-0.05%
2021/04/06	5	67.70	0	0.00	67.70	5	7,634	0.07%
2021/03/31	0	0.00	2	67.35	68.20	-2	7,490	-0.03%
2021/03/30	0	0.00	4	66.80	66.70	-4	7,394	-0.05%
2021/03/29	6	66.92	0	0.00	66.50	6	7,363	0.08%
2021/03/26	1	66.90	0	0.00	67.20	1	7,317	0.01%
2021/03/24	1.2	67.08	20	67.10	66.20	-18.8	7,234	-0.26%
2021/03/23	3	67.20	13	67.21	67.80	-10	7,203	-0.14%
2021/03/22	5	65.24	3	65.60	65.50	2	7,134	0.03%
2021/03/19	1	64.60	0	0.00	64.80	1	7,195	0.01%
2021/03/18	2	65.00	4	64.60	65.20	-2	7,232	-0.03%
2021/03/17	12	64.29	9	64.53	64.40	3	7,289	0.04%
2021/03/16	6	63.70	7	63.89	63.80	-1	7,470	-0.01%
2021/03/15	3	63.40	2	63.55	63.60	1	7,609	0.01%
2021/03/12	5	64.30	5	64.06	64.20	0	7,722	0.00%
2021/03/11	8	62.19	9	62.41	63.00	-1	7,805	-0.01%
2021/03/10	4	62.35	6	61.35	61.30	-2	7,857	-0.03%
2021/03/09	16	62.39	4	61.40	61.40	12	7,927	0.15%
2021/03/08	4	63.93	9	63.19	63.20	-5	8,023	-0.06%
2021/03/05	5	63.72	0	0.00	63.70	5	8,172	0.06%
2021/03/04	0	0.00	1	64.20	64.50	-1	8,237	-0.01%
2021/03/03	3	65.00	6	65.45	65.50	-3	8,315	-0.04%
2021/03/02	7	66.11	10	65.76	65.60	-3	8,419	-0.04%
2021/02/26	15	66.37	4	67.25	66.40	11	8,549	0.13%
2021/02/25	8	67.39	3	67.40	66.90	5	8,558	0.06%
2021/02/24	4	67.75	1	67.00	66.80	3	8,717	0.03%
2021/02/23	2	68.00	0	0.00	68.20	2	9,257	0.02%
2021/02/22	1	67.90	0	0.00	68.70	1	9,584	0.01%
2021/02/18	0	0.00	10	67.50	67.60	-10	10,254	-0.10%
2021/02/17	2	66.40	4	66.40	66.90	-2	10,855	-0.02%
2021/02/05	0	0.00	2	64.40	64.40	-2	11,866	-0.02%
2021/02/04	1	64.40	1	64.30	64.30	0	12,974	0.00%
2021/02/03	5	65.60	3	65.97	65.40	2	13,374	0.01%
2021/02/02	1	64.90	1	66.10	65.90	0	13,777	0.00%
2021/01/28	10	66.30	1	66.10	66.10	9	14,525	0.06%
2021/01/27	4	68.63	0	0.00	68.80	4	14,495	0.03%
2021/01/21	1	70.00	1	71.50	69.30	0	14,671	0.00%
2021/01/20	4	70.23	4	71.50	68.20	0	14,673	0.00%
2021/01/18	0	0.00	10	73.90	73.50	-10	14,768	-0.07%
2021/01/15	3	74.50	0	0.00	74.70	3	14,622	0.02%
2021/01/14	6	74.97	124	75.26	75.50	-118	14,387	-0.82%	大賣/鉅額交易
2021/01/13	24	70.95	37	70.89	71.00	-13	13,677	-0.10%
2021/01/12	0	0.00	2	68.50	68.10	-2	13,374	-0.01%
2021/01/11	3	66.77	0	0.00	67.00	3	13,214	0.02%
2021/01/08	1	66.80	4	67.73	67.90	-3	13,389	-0.02%
2021/01/06	10	64.30	0	0.00	64.30	10	14,153	0.07%
2021/01/05	1	65.50	0	0.00	65.70	1	14,123	0.01%
2021/01/04	1	64.10	1	67.50	67.50	0	14,245	0.00%
2020/12/31	10	66.51	0	0.00	66.10	10	14,178	0.07%
2020/12/28	0	0.00	1	67.20	66.80	-1	14,671	-0.01%
2020/12/24	2	68.30	2	68.65	68.60	0	15,244	0.00%
2020/12/22	22	67.51	20	68.05	66.10	2	16,127	0.01%
2020/12/18	0	0.00	5	67.30	67.40	-5	17,535	-0.03%
2020/12/15	8	67.74	0	0.00	67.10	8	18,176	0.04%
2020/12/14	1	69.00	0	0.00	69.40	1	18,524	0.01%
2020/12/11	1	69.00	0	0.00	69.00	1	18,674	0.01%
2020/12/10	2	68.70	4	69.50	69.00	-2	18,797	-0.01%
2020/12/09	18	71.53	3	71.30	71.40	15	18,740	0.08%
2020/12/08	1	71.40	0	0.00	72.70	1	18,731	0.01%
2020/12/07	1	70.60	0	0.00	70.70	1	18,804	0.01%
2020/12/04	2	71.05	1	71.00	71.00	1	18,833	0.01%
2020/12/03	0	0.00	4	71.78	71.90	-4	19,037	-0.02%
2020/12/02	14	72.88	15	73.70	72.20	-1	19,184	-0.01%
2020/12/01	8	73.45	7	72.17	72.50	1	19,539	0.01%
2020/11/30	5	74.56	1	73.90	73.90	4	19,890	0.02%
2020/11/27	4	74.55	7	74.99	75.00	-3	20,117	-0.01%
2020/11/26	2	74.40	3	74.93	74.80	-1	20,501	0.00%
2020/11/25	6	75.82	8	74.80	74.90	-2	21,382	-0.01%
2020/11/24	14	76.29	1	77.50	76.50	13	21,732	0.06%
2020/11/23	7	76.51	6	77.00	77.20	1	22,195	0.00%
2020/11/20	84	77.26	28	78.80	76.50	56	22,460	0.25%
2020/11/19	44	76.59	71	77.23	77.00	-27	22,771	-0.12%
2020/11/18	3	74.70	7	75.47	75.60	-4	23,466	-0.02%
2020/11/17	70	75.61	6	74.45	73.90	64	24,136	0.27%
2020/11/16	7	76.06	72	77.48	77.30	-65	25,310	-0.26%
2020/11/13	147	76.77	55	77.22	74.90	92	25,493	0.36%	大買/
2020/11/12	33	74.63	99	74.26	77.00	-66	24,786	-0.27%
2020/11/11	71	70.94	5	70.18	70.00	66	24,383	0.27%
2020/11/10	24	71.30	27	73.72	71.80	-3	25,039	-0.01%
2020/11/09	10	71.86	38	71.08	71.70	-28	25,864	-0.11%
2020/11/06	48	69.91	26	69.97	68.00	22	26,161	0.08%
2020/11/05	3	68.77	3	69.27	69.00	0	26,226	0.00%
2020/11/04	44	66.77	44	67.53	68.40	0	26,856	0.00%
2020/11/03	20	67.26	20	67.15	67.30	0	26,893	0.00%
2020/11/02	5	66.24	5	66.34	66.10	0	26,996	0.00%
2020/10/30	31	67.38	11	68.65	67.30	20	27,133	0.07%
2020/10/29	3	67.10	0	0.00	68.00	3	27,175	0.01%
2020/10/28	28	68.94	4	68.10	68.10	24	27,176	0.09%
2020/10/27	17	70.08	12	70.60	70.10	5	27,215	0.02%
2020/10/26	15	70.64	15	71.41	70.70	0	27,195	0.00%
2020/10/23	2	69.50	5	69.84	69.60	-3	27,086	-0.01%
2020/10/21	11	68.35	1	68.60	68.60	10	27,374	0.04%
2020/10/20	25	69.18	3	69.80	69.20	22	27,694	0.08%
2020/10/19	0	0.00	14	70.11	70.40	-14	28,158	-0.05%
2020/10/16	12	68.66	1	68.60	68.10	11	28,794	0.04%
2020/10/15	46	72.05	21	71.50	70.00	25	29,137	0.09%
2020/10/14	10	73.60	104	73.19	74.50	-94	28,840	-0.33%	大賣/
2020/10/13	1	69.00	12	69.12	69.90	-11	28,733	-0.04%
2020/10/12	30	69.07	20	69.20	69.80	10	29,228	0.03%
2020/10/08	11	68.65	0	0.00	68.00	11	29,995	0.04%
2020/10/07	10	68.72	11	69.05	69.20	-1	30,206	0.00%
2020/10/06	16	67.99	5	68.40	68.40	11	30,579	0.04%
2020/10/05	12	66.97	12	67.35	68.00	0	31,163	0.00%
2020/09/30	13	64.89	23	66.09	67.10	-10	31,334	-0.03%
2020/09/29	10	66.45	0	0.00	66.40	10	31,472	0.03%
2020/09/28	5	64.94	3	64.37	65.00	2	31,283	0.01%
2020/09/25	40	66.66	40	67.73	65.20	0	31,030	0.00%
2020/09/24	40	67.32	5	70.10	65.30	35	30,665	0.11%
2020/09/23	25	70.46	24	71.54	71.00	1	30,315	0.00%
2020/09/22	23	69.31	30	70.00	68.70	-7	29,766	-0.02%
2020/09/21	0	0.00	3	69.20	68.40	-3	29,502	-0.01%
2020/09/18	21	68.20	20	69.40	67.30	1	29,308	0.00%
2020/09/17	2	68.90	2	68.00	67.60	0	29,221	0.00%
2020/09/15	10	65.10	10	66.30	65.30	0	28,897	0.00%
2020/09/11	4	63.60	4	62.50	62.50	0	28,735	0.00%
2020/09/10	4	65.38	4	64.30	64.10	0	28,654	0.00%
2020/09/09	9	63.93	4	64.20	64.20	5	28,507	0.02%
2020/09/08	15	64.05	5	64.02	65.00	10	28,407	0.04%
2020/09/04	5	67.84	5	67.96	68.10	0	28,119	0.00%
2020/09/03	36	68.49	26	69.51	67.10	10	27,748	0.04%
2020/09/02	5	67.94	4	67.05	67.80	1	27,642	0.00%
2020/09/01	21	67.20	2	68.25	67.20	19	27,412	0.07%
2020/08/31	4	68.83	27	68.77	70.20	-23	27,002	-0.09%
2020/08/28	7	66.84	5	63.90	64.60	2	26,195	0.01%
2020/08/27	48	67.25	23	67.46	67.40	25	25,895	0.10%
2020/08/26	10	68.29	4	67.98	67.70	6	25,662	0.02%
2020/08/25	18	66.38	38	67.45	68.50	-20	25,463	-0.08%
2020/08/24	29	65.36	25	65.52	64.70	4	24,705	0.02%
2020/08/21	28	62.27	50	62.68	63.80	-22	24,012	-0.09%
2020/08/20	62	61.58	38	60.24	58.50	24	23,083	0.10%
2020/08/19	27	60.76	88	59.65	62.90	-61	21,579	-0.28%
2020/08/18	20	56.40	21	57.96	57.20	-1	20,906	0.00%
2020/08/17	71	57.02	76	57.63	56.50	-5	20,757	-0.02%
2020/08/14	15	55.56	28	56.21	56.60	-13	20,204	-0.06%
2020/08/13	28	54.24	9.7	54.99	55.60	18.3	19,182	0.10%
2020/08/12	15	48.76	23	49.09	50.60	-8	18,005	-0.04%
2020/08/11	7	46.21	5	46.56	46.05	2	17,380	0.01%
2020/08/10	98	49.78	124	49.79	47.20	-26	17,219	-0.15%	大賣/
2020/08/07	1	47.00	8	47.12	47.05	-7	16,564	-0.04%
2020/08/06	4	46.31	1	46.15	46.55	3	16,500	0.02%
2020/08/05	1	46.50	5	46.54	47.30	-4	16,438	-0.02%
2020/08/04	3	45.63	1	45.40	45.30	2	16,386	0.01%
2020/08/03	8	46.03	0	0.00	45.85	8	16,611	0.05%
2020/07/31	7	47.03	2	46.95	47.20	5	16,589	0.03%
2020/07/30	15	46.29	0	0.00	46.25	15	16,571	0.09%
2020/07/29	20	46.57	13	46.98	46.20	7	16,763	0.04%
2020/07/28	7	46.65	10	46.88	46.00	-3	16,880	-0.02%
2020/07/27	0	0.00	4	48.25	47.95	-4	16,831	-0.02%
2020/07/24	50	49.63	2	50.20	48.55	48	16,843	0.28%
2020/07/23	7	52.39	13	50.73	50.90	-6	16,970	-0.04%
2020/07/22	48	50.99	42	51.24	52.30	6	16,677	0.04%
2020/07/21	0	0.00	32	48.44	48.30	-32	16,103	-0.20%
2020/07/20	5	46.90	2	46.35	46.90	3	15,716	0.02%
2020/07/17	26	46.96	17	47.63	46.45	9	15,672	0.06%
2020/07/16	27	46.37	32	46.67	47.45	-5	15,488	-0.03%
2020/07/15	43	46.83	31	47.04	45.20	12	15,185	0.08%
2020/07/14	0	0.00	4	44.91	45.00	-4	14,389	-0.03%
2020/07/13	5	44.60	7	44.79	45.40	-2	14,459	-0.01%
2020/07/10	7	43.36	17	43.78	42.00	-10	14,131	-0.07%
2020/07/09	20	42.70	20	43.20	43.15	0	13,294	0.00%
2020/07/08	7	42.09	12	42.24	42.60	-5	12,977	-0.04%
2020/07/07	6	40.68	7	40.63	40.60	-1	12,567	-0.01%
2020/07/03	15	41.10	10	40.92	40.85	5	12,477	0.04%
2020/07/02	19	42.30	18	42.21	41.85	1	12,472	0.01%
2020/07/01	1	42.90	42	42.43	42.45	-41	12,266	-0.33%
2020/06/30	0	0.00	1	41.65	41.75	-1	12,036	-0.01%
2020/06/24	4	41.05	2	41.00	40.95	2	11,969	0.02%
2020/06/23	40	41.35	3	41.75	41.25	37	11,948	0.31%
2020/06/22	2	41.93	22	42.21	41.25	-20	11,901	-0.17%
2020/06/18	11	41.31	15	41.46	41.40	-4	11,970	-0.03%
2020/06/17	10	40.90	0	0.00	40.95	10	12,031	0.08%
2020/06/16	2	40.75	0	0.00	40.70	2	12,087	0.02%
2020/06/12	2	38.90	0	0.00	39.30	2	12,463	0.02%
2020/06/11	2	40.25	0	0.00	39.75	2	12,588	0.02%
2020/06/10	0	0.00	8	41.06	41.70	-8	12,541	-0.06%
2020/06/09	57	41.66	0	0.00	41.00	57	12,650	0.45%
2020/06/05	0	0.00	5	40.86	40.90	-5	12,897	-0.04%
2020/06/04	13	40.94	19	41.40	40.85	-6	13,067	-0.05%
2020/06/03	0	0.00	39	41.98	42.10	-39	13,037	-0.30%
2020/06/02	3	41.67	7	41.54	41.70	-4	12,930	-0.03%
2020/06/01	3	40.45	6	39.96	40.55	-3	12,683	-0.02%
2020/05/29	5	38.89	0	0.00	39.95	5	12,475	0.04%
2020/05/28	16	38.94	2	39.43	38.60	14	12,399	0.11%
2020/05/27	21	37.85	0	0.00	37.60	21	12,113	0.17%
2020/05/26	5	37.47	12	38.10	37.90	-7	12,229	-0.06%
2020/05/25	12	36.89	12	37.11	37.55	0	12,468	0.00%
2020/05/22	14	38.29	8	37.35	37.35	6	12,402	0.05%
2020/05/21	7	38.49	8	38.98	39.50	-1	12,280	-0.01%
2020/05/20	7	37.18	11	37.40	37.80	-4	12,207	-0.03%
2020/05/19	14	37.49	7	37.24	37.20	7	12,193	0.06%
2020/05/18	12	37.15	4	37.00	36.95	8	12,157	0.07%
2020/05/14	16	40.41	12	40.00	39.15	4	11,890	0.03%
2020/05/12	3	40.78	3	41.10	40.55	0	12,061	0.00%
2020/05/11	3	40.85	1	41.10	40.85	2	12,049	0.02%
2020/05/08	6	40.78	2	41.00	40.70	4	11,921	0.03%
2020/05/07	0	0.00	12	41.68	41.95	-12	11,597	-0.10%
2020/05/06	6	41.88	0	0.00	41.50	6	11,546	0.05%
2020/05/05	5	42.33	7	42.69	42.00	-2	11,485	-0.02%
2020/05/04	1	40.05	9	41.64	41.80	-8	11,259	-0.07%
2020/04/30	4	41.33	13	40.72	40.80	-9	11,025	-0.08%
2020/04/29	3	40.13	13	40.18	40.30	-10	10,904	-0.09%
2020/04/28	17	40.14	39	39.93	39.75	-22	10,784	-0.20%
2020/04/27	9	38.53	5	38.38	38.65	4	10,366	0.04%
2020/04/23	25	37.04	26	36.78	36.60	-1	9,900	-0.01%
2020/04/22	6	36.73	11	36.54	36.95	-5	9,717	-0.05%
2020/04/21	14	36.44	8	35.70	35.70	6	9,526	0.06%
2020/04/20	16	36.61	20	36.65	37.50	-4	9,273	-0.04%
2020/04/17	10	36.01	10	35.68	35.25	0	9,003	0.00%
2020/04/16	20	35.46	32	35.76	35.10	-12	8,806	-0.14%
2020/04/15	12	33.22	1	33.55	33.75	11	8,357	0.13%
2020/04/14	0	0.00	2	32.48	32.60	-2	8,259	-0.02%
2020/04/13	1	32.20	7	32.23	32.10	-6	8,284	-0.07%
2020/04/10	3	31.78	10	32.16	32.15	-7	8,352	-0.08%
2020/04/09	9	32.29	3	31.85	31.75	6	8,484	0.07%
2020/04/08	6	32.25	1	32.50	32.50	5	8,949	0.06%
2020/04/07	8	32.68	5	32.80	32.80	3	8,900	0.03%
2020/04/06	4	30.99	5	30.72	31.30	-1	8,739	-0.01%
2020/04/01	3	30.07	2	30.28	30.25	1	8,689	0.01%
2020/03/31	5	29.98	2	30.03	30.15	3	8,806	0.03%
2020/03/27	5	29.53	11	29.87	29.00	-6	8,801	-0.07%
2020/03/26	4	29.24	5	29.00	30.10	-1	8,744	-0.01%
2020/03/25	0	0.00	12	29.90	29.55	-12	8,716	-0.14%
2020/03/24	18	29.43	2	29.30	29.10	16	8,576	0.19%
2020/03/23	11	28.50	14	28.74	28.55	-3	8,410	-0.04%
2020/03/20	6	27.48	6	27.90	28.40	0	8,459	0.00%
2020/03/19	18	26.39	13	26.29	25.85	5	8,513	0.06%
2020/03/18	4	28.16	5	28.14	27.50	-1	8,237	-0.01%
2020/03/17	14	28.50	15	27.45	27.00	-1	8,057	-0.01%
2020/03/16	3	30.20	6	30.21	28.75	-3	7,850	-0.04%
2020/03/13	10	29.14	0	0.00	30.20	10	7,705	0.13%
2020/03/12	3	32.63	2	33.33	32.20	1	7,463	0.01%
2020/03/11	7	35.57	14	35.59	34.50	-7	7,255	-0.10%
2020/03/10	6	34.07	13	34.10	35.15	-7	6,764	-0.10%
2020/03/09	19	33.97	3	33.68	32.45	16	6,540	0.24%
2020/03/06	2	33.95	10	34.18	34.45	-8	6,403	-0.12%
2020/03/05	12	33.98	9	34.08	34.10	3	6,383	0.05%
2020/03/04	18	32.91	22	32.88	32.95	-4	6,317	-0.06%
2020/03/03	8	33.33	1	32.95	33.00	7	6,295	0.11%
2020/03/02	5	32.60	17	32.62	32.55	-12	6,250	-0.19%
2020/02/27	20	34.13	14	33.73	33.00	6	6,202	0.10%
2020/02/26	30	34.86	21	34.61	34.80	9	6,050	0.15%
2020/02/25	15	33.18	14	33.23	33.60	1	5,733	0.02%
2020/02/24	8	32.83	9	32.94	33.00	-1	5,674	-0.02%
2020/02/21	12	34.17	30	33.83	33.80	-18	5,650	-0.32%
2020/02/20	13	34.88	6	34.47	34.45	7	5,563	0.13%
2020/02/19	8	34.83	8	34.87	34.75	0	5,557	0.00%
2020/02/18	7	34.85	1	34.70	34.80	6	5,584	0.11%
2020/02/17	4	34.53	8	34.86	34.55	-4	5,624	-0.07%
2020/02/14	15	35.00	4	34.85	34.95	11	5,613	0.20%
2020/02/13	13	35.19	12	35.43	35.00	1	5,576	0.02%
2020/02/12	5	33.63	7	33.89	33.80	-2	5,354	-0.04%
2020/02/11	4	33.30	0	0.00	33.55	4	5,358	0.07%
2020/02/10	9	33.31	3	33.20	33.20	6	5,433	0.11%
2020/02/07	3	33.35	0	0.00	33.05	3	5,485	0.05%
2020/02/06	0	0.00	5	33.60	34.00	-5	5,502	-0.09%
2020/02/05	5	33.51	0	0.00	33.75	5	5,462	0.09%
2020/02/04	5	33.31	0	0.00	34.00	5	5,462	0.09%
2020/02/03	0	0.00	4	30.90	32.45	-4	5,470	-0.07%
2020/01/31	0	0.00	1	34.00	34.15	-1	5,387	-0.02%
2020/01/16	5	40.05	0	0.00	40.00	5	5,792	0.09%
2020/01/07	5	39.68	0	0.00	39.65	5	6,833	0.07%
2020/01/06	6	40.00	1	40.20	39.90	5	7,035	0.07%
2020/01/03	1	42.45	3	41.30	41.25	-2	7,078	-0.03%
2020/01/02	18	43.30	12	43.27	42.75	6	7,238	0.08%
2019/12/31	5	41.24	4	41.59	41.65	1	7,322	0.01%
2019/12/30	2	40.80	2	41.03	41.00	0	7,451	0.00%
2019/12/27	0	0.00	2	41.35	41.35	-2	7,669	-0.03%
2019/12/26	0	0.00	4	42.20	42.00	-4	7,832	-0.05%
2019/12/24	3	41.60	0	0.00	41.65	3	7,883	0.04%
2019/12/23	0	0.00	2	41.35	41.25	-2	7,908	-0.03%
2019/12/18	2	40.35	0	0.00	40.20	2	7,939	0.03%
2019/12/17	1	40.65	0	0.00	40.50	1	8,126	0.01%
2019/12/16	0	0.00	6	40.27	41.00	-6	8,033	-0.07%
2019/12/13	7	39.28	0	0.00	39.20	7	7,981	0.09%
2019/12/09	0	0.00	20	40.20	40.30	-20	8,590	-0.23%
2019/12/06	20	40.00	2	40.10	39.95	18	8,664	0.21%
2019/12/03	1	39.35	1	39.40	39.50	0	9,121	0.00%
2019/11/29	2	39.95	2	40.60	39.65	0	9,350	0.00%
2019/11/25	0	0.00	1	40.10	40.05	-1	10,174	-0.01%
2019/11/21	1	39.85	0	0.00	40.05	1	10,597	0.01%
2019/11/20	3	40.23	0	0.00	40.15	3	10,987	0.03%
2019/11/19	2	40.85	1	40.75	40.75	1	11,840	0.01%
2019/11/18	2	40.58	0	0.00	40.50	2	12,219	0.02%
2019/11/15	0	0.00	1	40.55	40.95	-1	12,525	-0.01%
2019/11/14	1	40.05	2	39.70	40.10	-1	12,677	-0.01%
2019/11/07	4	41.20	0	0.00	41.05	4	14,941	0.03%
2019/11/06	4	42.85	0	0.00	42.00	4	15,631	0.03%
2019/11/05	7	42.31	3	42.22	42.75	4	15,919	0.03%
2019/11/01	7	41.45	0	0.00	41.55	7	16,260	0.04%
2019/10/31	0	0.00	1	42.55	41.70	-1	16,596	-0.01%
2019/10/30	0	0.00	1	42.40	42.55	-1	17,041	-0.01%
2019/10/29	13	41.99	11	42.38	41.95	2	17,608	0.01%
2019/10/28	0	0.00	1	43.35	43.10	-1	18,339	-0.01%
2019/10/25	5	43.61	7	43.45	43.35	-2	18,774	-0.01%
2019/10/24	0	0.00	2	43.28	44.10	-2	18,821	-0.01%
2019/10/22	6	43.56	0	0.00	43.70	6	20,332	0.03%
2019/10/21	1	43.55	2	43.15	43.15	-1	20,961	0.00%
2019/10/18	5	43.50	4	43.38	43.30	1	21,070	0.00%
2019/10/17	0	0.00	1	42.90	43.05	-1	21,110	0.00%
2019/10/15	2	43.10	21	43.35	42.65	-19	21,148	-0.09%
2019/10/14	2	43.15	3	43.83	42.90	-1	21,185	0.00%
2019/10/09	2	42.90	11	42.45	42.65	-9	21,276	-0.04%
2019/10/08	1	42.70	1	42.30	42.40	0	21,402	0.00%
2019/10/07	7	43.30	16	43.84	42.45	-9	21,383	-0.04%
2019/10/04	5	42.00	8	41.83	41.85	-3	20,979	-0.01%
2019/10/03	12	41.39	7	41.84	41.90	5	21,015	0.02%
2019/10/02	27	40.92	8	40.35	41.10	19	21,005	0.09%
2019/10/01	0	0.00	2	38.45	39.00	-2	21,123	-0.01%
2019/09/27	2	37.90	6	38.08	38.00	-4	21,298	-0.02%
2019/09/25	2	40.70	2	40.48	40.55	0	21,920	0.00%
2019/09/24	5	41.46	0	0.00	41.10	5	22,596	0.02%
2019/09/23	0	0.00	5	41.50	41.45	-5	22,695	-0.02%
2019/09/20	12	41.63	11	41.74	41.45	1	22,956	0.00%
2019/09/19	1	40.75	0	0.00	40.80	1	23,402	0.00%
2019/09/18	2	40.90	0	0.00	40.85	2	23,695	0.01%
2019/09/17	12	41.60	1	40.70	40.70	11	23,761	0.05%
2019/09/16	6	42.57	4	42.73	42.55	2	23,913	0.01%
2019/09/12	10	43.05	0	0.00	42.85	10	24,520	0.04%
2019/09/11	2	42.60	0	0.00	42.45	2	25,611	0.01%
2019/09/09	0	0.00	1	43.00	42.65	-1	25,965	0.00%
2019/09/06	3	43.25	1	42.50	43.25	2	25,997	0.01%
2019/09/05	8	42.43	5	42.30	42.30	3	25,903	0.01%
2019/09/04	0	0.00	3	41.88	42.15	-3	25,949	-0.01%
2019/09/03	1	41.30	0	0.00	41.30	1	26,333	0.00%
2019/09/02	1	41.65	1	42.25	42.45	0	26,674	0.00%
2019/08/30	3	42.65	5	41.90	42.20	-2	26,552	-0.01%
2019/08/28	0	0.00	1	42.90	42.90	-1	26,289	0.00%
2019/08/27	3	45.00	3	45.02	43.70	0	26,151	0.00%
2019/08/26	2	43.80	0	0.00	44.00	2	26,124	0.01%
2019/08/23	5	44.99	10	45.08	44.90	-5	26,066	-0.02%
2019/08/22	12	45.65	10	45.32	44.85	2	25,859	0.01%
2019/08/21	1.5	43.22	1	43.25	44.55	0.5	25,391	0.00%
2019/08/20	0	0.00	1	43.00	42.80	-1	25,310	0.00%
2019/08/19	1	44.30	3	43.62	43.55	-2	25,354	-0.01%
2019/08/16	53	43.46	55	43.88	43.45	-2	25,543	-0.01%
2019/08/15	7	42.84	1	42.90	42.90	6	25,530	0.02%
2019/08/14	0	0.00	5	43.41	43.75	-5	25,824	-0.02%
2019/08/13	3.5	43.48	77	42.63	43.70	-73.5	25,797	-0.28%
2019/08/12	77	42.63	16	42.93	42.40	61	25,834	0.24%
2019/08/08	4	41.66	10	42.07	42.30	-6	25,657	-0.02%
2019/08/07	2	39.55	4	39.88	39.20	-2	25,226	-0.01%
2019/08/06	8	38.51	6	38.71	39.05	2	25,345	0.01%
2019/08/05	1	39.00	1	38.90	38.90	0	25,307	0.00%
2019/08/02	12	39.32	2	39.10	39.10	10	25,515	0.04%
2019/08/01	2	40.40	12	41.39	40.80	-10	25,667	-0.04%
2019/07/31	4	40.15	3	41.10	40.60	1	25,540	0.00%
2019/07/30	7	42.96	1	43.25	40.95	6	25,754	0.02%
2019/07/29	0	0.00	1	46.05	45.45	-1	25,319	0.00%
2019/07/26	2	45.53	1	45.30	45.30	1	25,442	0.00%
2019/07/25	5	46.54	8	45.99	45.70	-3	25,583	-0.01%
2019/07/24	31	45.33	27	45.13	46.90	4	25,527	0.02%
2019/07/23	9	44.86	8	43.92	43.20	1	24,542	0.00%
2019/07/22	1	41.40	4	41.00	41.40	-3	23,868	-0.01%
2019/07/19	4	40.38	5	40.49	40.25	-1	23,885	0.00%
2019/07/18	4	40.24	8	39.94	39.85	-4	23,960	-0.02%
2019/07/17	0	0.00	2	40.75	40.80	-2	24,172	-0.01%
2019/07/16	3	41.25	2	41.05	41.05	1	24,273	0.00%
2019/07/15	4	41.58	2	41.95	41.90	2	25,003	0.01%
2019/07/12	2	41.75	2	41.00	41.00	0	25,090	0.00%
2019/07/11	11	41.38	2	41.40	41.45	9	25,498	0.04%
2019/07/10	6	40.63	4	40.36	40.80	2	25,661	0.01%
2019/07/09	4	39.69	3	39.55	39.90	1	26,240	0.00%
2019/07/08	8	40.14	8	40.17	40.20	0	26,796	0.00%
2019/07/05	15	41.13	12	40.74	40.55	3	26,878	0.01%
2019/07/04	0	0.00	2	41.55	41.15	-2	26,671	-0.01%
2019/07/03	4	41.31	3	40.95	41.00	1	26,902	0.00%
2019/07/02	2	42.65	5	42.64	42.80	-3	26,904	-0.01%
2019/07/01	3	41.88	7	41.85	42.25	-4	26,499	-0.02%
2019/06/28	0	0.00	2	38.45	38.45	-2	26,440	-0.01%
2019/06/27	3	38.90	1	38.50	38.50	2	26,382	0.01%
2019/06/26	2	36.75	4	36.89	38.95	-2	26,184	-0.01%
2019/06/25	3	39.18	3	38.17	38.10	0	25,692	0.00%
2019/06/24	4	37.95	6	38.53	38.90	-2	25,466	-0.01%
2019/06/21	13	39.08	17	38.51	38.00	-4	25,449	-0.02%
2019/06/20	38	38.40	36	38.74	39.00	2	25,223	0.01%
2019/06/19	16	38.00	22	37.90	37.90	-6	25,180	-0.02%
2019/06/18	5	36.49	0	0.00	35.35	5	24,982	0.02%
2019/06/17	3	35.12	0	0.00	35.60	3	24,647	0.01%
2019/06/14	8	35.70	7	35.63	35.10	1	24,735	0.00%
2019/06/13	2	35.50	1	35.55	35.95	1	24,689	0.00%
2019/06/12	12	35.61	14	35.60	35.55	-2	24,771	-0.01%
2019/06/11	11	36.30	12	36.33	36.15	-1	24,897	0.00%
2019/06/10	4	35.30	11	35.18	35.90	-7	24,438	-0.03%
2019/06/06	0	0.00	1	32.50	32.80	-1	24,129	0.00%
2019/06/05	0	0.00	3	32.58	32.30	-3	24,125	-0.01%
2019/06/04	0	0.00	1	32.60	32.45	-1	24,182	0.00%
2019/06/03	1	33.10	3	32.80	32.70	-2	24,303	-0.01%
2019/05/31	8	33.09	5	33.52	33.60	3	24,420	0.01%
2019/05/30	4	32.63	0	0.00	32.55	4	24,453	0.02%
2019/05/29	3	31.85	7	31.79	32.30	-4	24,765	-0.02%
2019/05/28	6	32.88	2	33.23	32.60	4	25,141	0.02%
2019/05/27	4	32.00	4	32.36	32.50	0	25,170	0.00%
2019/05/24	5	33.65	1	32.20	32.20	4	25,386	0.02%
2019/05/23	1	32.55	1	33.25	32.95	0	25,066	0.00%
2019/05/22	5	34.69	1	34.25	34.25	4	24,779	0.02%
2019/05/21	9	35.57	1	35.25	35.60	8	24,518	0.03%
2019/05/20	7	34.87	2	34.98	34.35	5	24,024	0.02%
2019/05/17	20	37.18	8	36.53	36.00	12	23,691	0.05%
2019/05/16	10	40.92	6	39.70	39.70	4	23,149	0.02%
2019/05/15	5	42.67	5	42.17	41.95	0	22,880	0.00%
2019/05/14	3	39.73	12	41.14	42.50	-9	22,821	-0.04%
2019/05/13	10	40.93	7	40.68	40.10	3	22,711	0.01%
2019/05/10	5	40.69	6	40.53	40.80	-1	22,735	0.00%
2019/05/09	28	41.92	22	41.62	40.00	6	22,433	0.03%
2019/05/08	2	43.03	9	42.64	42.65	-7	21,888	-0.03%
2019/05/07	11	45.15	7	44.91	42.85	4	21,520	0.02%
2019/05/06	6	43.73	8	43.25	44.40	-2	20,771	-0.01%
2019/05/03	4	43.99	19	44.07	44.05	-15	20,311	-0.07%
2019/05/02	4	42.79	5	42.81	42.85	-1	19,694	-0.01%
2019/04/30	8	41.74	8.7	42.05	42.80	-0.7	19,425	0.00%
2019/04/29	4	39.28	10	39.54	40.00	-6	18,879	-0.03%
2019/04/26	10	40.16	3	39.37	39.80	7	18,621	0.04%
2019/04/25	2	40.20	3	40.42	41.20	-1	18,384	-0.01%
2019/04/24	3	41.35	4	41.00	40.70	-1	18,213	-0.01%
2019/04/23	4	39.91	6	39.90	40.30	-2	17,968	-0.01%
2019/04/22	2	41.38	5	41.14	41.75	-3	17,814	-0.02%
2019/04/19	26	44.11	11	44.62	42.00	15	17,647	0.08%
2019/04/18	1	42.90	1	42.40	42.80	0	16,714	0.00%
2019/04/17	6	43.33	5	43.47	43.25	1	16,338	0.01%
2019/04/16	5	41.56	3	41.42	41.50	2	15,775	0.01%
2019/04/15	5	41.24	10	42.05	42.90	-5	15,316	-0.03%
2019/04/12	7	39.30	9	39.53	39.15	-2	14,558	-0.01%
2019/04/11	0	0.00	3	37.00	37.00	-3	13,796	-0.02%
2019/04/10	3	35.83	2	35.80	35.80	1	13,578	0.01%
2019/04/09	5	38.22	1	38.00	36.00	4	13,459	0.03%
2019/04/08	3	36.95	4	36.51	36.70	-1	13,052	-0.01%
2019/04/03	2	36.25	0	0.00	35.70	2	12,792	0.02%
2019/04/02	9	36.45	11	36.42	35.50	-2	12,819	-0.02%
2019/04/01	1	34.85	1	34.95	34.95	0	12,422	0.00%
2019/03/28	2	34.35	0	0.00	34.55	2	12,263	0.02%
2019/03/27	0	0.00	1	34.90	34.65	-1	12,117	-0.01%
2019/03/26	2	34.50	1	35.35	34.40	1	12,030	0.01%
2019/03/25	4	35.46	6	35.33	35.20	-2	11,929	-0.02%
2019/03/22	10	35.51	16	35.39	35.20	-6	11,773	-0.05%
2019/03/21	3	35.47	20	34.20	36.45	-17	11,187	-0.15%
2019/03/14	2	33.38	0	0.00	33.35	2	9,769	0.02%
2019/03/13	15	32.60	0	0.00	32.90	15	9,497	0.16%
2019/03/08	0	0.00	22	32.13	32.40	-22	9,305	-0.24%
2019/03/07	1	32.00	0	0.00	31.70	1	9,212	0.01%
2019/03/06	15	32.60	20	33.20	32.55	-5	9,038	-0.06%
2019/03/05	10	32.70	14	33.41	32.50	-4	8,940	-0.04%
2019/03/04	51	34.30	8	34.59	34.60	43	8,668	0.50%
2019/02/27	3	33.03	1	33.55	33.65	2	8,208	0.02%
2019/02/26	3	32.55	4	32.49	32.65	-1	7,623	-0.01%
2019/02/25	0	0.00	3	32.57	32.60	-3	7,160	-0.04%
2019/02/18	0	0.00	3	29.90	30.35	-3	6,402	-0.05%
2019/02/14	0	0.00	2	28.90	28.70	-2	6,005	-0.03%
2019/02/13	0	0.00	7	28.90	29.10	-7	5,835	-0.12%
2019/02/12	8	27.49	1	28.10	27.70	7	5,516	0.13%
2019/02/11	0	0.00	2	26.25	26.95	-2	5,120	-0.04%
2019/01/28	0	0.00	5	24.80	24.80	-5	4,675	-0.11%
2019/01/22	4	26.05	0	0.00	25.20	4	4,570	0.09%
2019/01/09	0	0.00	5	25.40	25.60	-5	3,900	-0.13%
2019/01/04	5	24.20	2	24.30	24.20	3	3,713	0.08%
2019/01/02	0	0.00	1	25.50	25.65	-1	3,744	-0.03%
2018/12/26	2	24.55	2	24.75	24.65	0	3,569	0.00%
2018/12/24	1	25.70	12	25.71	26.30	-11	3,306	-0.33%
2018/12/22	0	0.00	5	25.15	25.15	-5	3,061	-0.16%
2018/12/20	5	23.50	0	0.00	23.45	5	3,039	0.16%
2018/12/17	11	25.15	1	25.00	24.75	10	2,934	0.34%
2018/12/12	1	24.35	0	0.00	24.25	1	2,699	0.04%
2018/12/06	1	23.35	0	0.00	23.35	1	2,449	0.04%
2018/12/03	6	25.00	0	0.00	24.90	6	2,341	0.26%
2018/10/26	0	0.00	5	20.15	20.25	-5	2,516	-0.20%
2018/10/17	1	22.35	0	0.00	22.35	1	2,703	0.04%
2018/10/12	0	0.00	1	22.20	22.45	-1	2,691	-0.04%
2018/10/08	0	0.00	3	25.90	26.15	-3	2,631	-0.11%
2018/10/01	2	27.95	0	0.00	28.05	2	2,591	0.08%
2018/09/13	0	0.00	2	28.25	28.20	-2	2,454	-0.08%
2018/09/07	3	28.25	6	28.25	27.70	-3	2,691	-0.11%
2018/09/05	6	28.75	0	0.00	28.60	6	2,744	0.22%
2018/09/03	5	29.51	0	0.00	28.60	5	2,875	0.17%
2018/08/20	1	27.30	1	27.25	26.90	0	3,207	0.00%
2018/08/09	2	28.75	0	0.00	28.80	2	3,120	0.06%
2018/08/06	2	28.95	3	28.95	28.95	-1	3,107	-0.03%
2018/08/02	0	0.00	1	28.80	28.55	-1	3,210	-0.03%
2018/08/01	10	29.50	5	29.30	29.30	5	3,200	0.16%
2018/07/30	1	28.40	0	0.00	28.50	1	3,174	0.03%
2018/07/27	1	29.05	1	29.00	29.00	0	3,150	0.00%
2018/07/02	1	28.30	1	28.40	28.40	0	2,960	0.00%
2018/06/26	1	29.05	0	0.00	29.00	1	3,000	0.03%
2018/06/22	3	29.80	0	0.00	29.80	3	2,994	0.10%
2018/06/20	1	29.95	1	29.65	29.60	0	2,984	0.00%
2018/06/15	2	30.75	0	0.00	30.65	2	2,881	0.07%
2018/06/08	1	31.90	3	31.92	31.65	-2	2,811	-0.07%
2018/06/04	6	31.99	8	31.88	31.65	-2	2,549	-0.08%
2018/06/01	0	0.00	6	29.98	30.30	-6	2,257	-0.27%
2018/05/25	2	29.65	0	0.00	29.50	2	2,242	0.09%
2018/05/14	0	0.00	3	27.78	27.95	-3	2,503	-0.12%
2018/05/11	0	0.00	1	28.15	27.75	-1	2,518	-0.04%
2018/05/08	1	28.60	0	0.00	28.20	1	2,506	0.04%
2018/05/07	0	0.00	5	27.72	28.00	-5	2,537	-0.20%
2018/05/03	0	0.00	5	27.05	26.85	-5	2,768	-0.18%
2018/05/02	1	27.10	0	0.00	27.05	1	2,866	0.03%
2018/04/25	0	0.00	1	26.75	26.80	-1	2,926	-0.03%
2018/04/23	1	27.30	0	0.00	27.30	1	2,950	0.03%
2018/04/19	0	0.00	5	27.90	28.00	-5	3,007	-0.17%
2018/04/17	1	27.80	4	27.70	27.70	-3	3,112	-0.10%
2018/03/31	0	0.00	3	29.55	29.60	-3	4,185	-0.07%
2018/03/29	5	29.30	0	0.00	29.10	5	4,356	0.11%
2018/03/28	0	0.00	2	29.10	29.00	-2	4,469	-0.04%
2018/03/27	15	29.51	0	0.00	29.45	15	4,517	0.33%
2018/03/26	0	0.00	5	29.00	29.10	-5	4,586	-0.11%
2018/03/23	3	29.15	0	0.00	29.00	3	4,671	0.06%
2018/03/15	10	30.65	0	0.00	30.80	10	5,355	0.19%
2018/03/14	1	30.70	10	30.25	30.70	-9	5,500	-0.16%
2018/03/13	10	29.95	0	0.00	30.20	10	5,568	0.18%
2018/03/07	0	0.00	5	30.00	29.50	-5	6,570	-0.08%
2018/02/23	7	29.26	1	29.30	29.70	6	11,142	0.05%
2018/02/22	1	28.10	1	28.30	28.15	0	11,083	0.00%
2018/02/21	0	0.00	5	28.10	28.10	-5	11,123	-0.04%
2018/02/12	5	26.90	0	0.00	26.90	5	11,121	0.04%
2018/02/09	0	0.00	1	26.25	26.60	-1	11,170	-0.01%
2018/02/08	1	27.40	4.2	27.41	27.30	-3.2	11,187	-0.03%
2018/02/07	1	27.90	0	0.00	27.65	1	11,184	0.01%
2018/02/06	0	0.00	8	28.49	27.00	-8	11,193	-0.07%
2018/02/01	1	30.85	1	30.70	30.55	0	11,193	0.00%
2018/01/30	1	30.35	0	0.00	30.20	1	11,213	0.01%
2018/01/26	7	31.60	1	31.85	31.60	6	11,299	0.05%
2018/01/08	2	31.15	2	31.00	31.00	0	11,802	0.00%
2018/01/04	1	32.20	0	0.00	32.20	1	11,692	0.01%
2018/01/03	1	32.85	5	33.30	32.55	-4	11,661	-0.03%
2018/01/02	2	32.85	1	32.75	33.50	1	11,490	0.01%