廣明 (6188)-富邦-新營券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
90.1
漲跌
▼1.4
漲幅
-1.53%
成交量
3,727張
產業
上櫃電腦及週邊類股
596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

廣明 (6188)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/29	2	91.50	1	90.70	91.50	1	8,346	0.01%
2024/04/26	5	94.00	5	94.98	92.00	0	8,363	0.00%
2024/04/25	3	91.47	2	92.50	90.20	1	8,176	0.01%
2024/04/24	1	88.70	5.3	91.62	92.10	-4.2	7,934	-0.05%
2024/04/23	1	84.00	1	84.50	83.80	0	7,694	0.00%
2024/04/22	0.1	82.97	0	0.00	81.60	0.1	7,640	0.00%
2024/04/19	2.4	84.99	1	87.00	85.80	1.4	7,582	0.02%
2024/04/18	2	88.79	2	88.10	87.70	0	7,524	0.00%
2024/04/17	1.1	87.91	5	88.68	88.90	-3.9	7,504	-0.05%
2024/04/16	6.1	86.81	9	87.47	86.80	-2.9	7,438	-0.04%
2024/04/15	4	92.58	1.1	91.72	91.20	2.9	7,347	0.04%
2024/04/12	7	100.00	2	98.00	97.60	5	7,182	0.07%
2024/04/11	4	96.88	7	97.90	97.70	-3	6,999	-0.04%
2024/04/10	6	99.95	2	99.40	96.80	4	6,918	0.06%
2024/04/09	10.1	100.84	5	103.20	98.90	5.1	6,777	0.07%
2024/04/08	2	98.50	10.3	102.77	104.50	-8.3	6,255	-0.13%
2024/04/03	1	96.10	2	95.15	95.40	-1	5,983	-0.02%
2024/04/02	5	99.54	3	98.67	98.40	2	6,075	0.03%
2024/04/01	13	99.25	210.7	99.03	98.40	-197.7	5,945	-3.32%	大賣/鉅額交易
2024/03/29	11	98.99	7	98.30	97.10	4	5,736	0.07%
2024/03/28	5	99.34	6	98.62	97.90	-1	5,592	-0.02%
2024/03/27	7	99.93	4	99.15	98.80	3	5,460	0.05%
2024/03/26	4	100.28	1	101.00	98.20	3	5,226	0.06%
2024/03/25	111	104.27	10	105.50	101.00	101	4,925	2.05%	大買/鉅額交易
2024/03/22	10	103.20	14	104.00	104.00	-4	4,324	-0.09%
2024/03/21	118.2	102.83	33.3	101.98	102.50	84.9	3,903	2.17%	大買/
2024/03/20	1	95.10	3.3	96.76	97.00	-2.3	2,840	-0.08%
2024/03/19	0	0.00	10.1	82.25	88.20	-10.1	2,761	-0.36%
2024/03/15	1	78.30	1	79.50	79.10	0	2,535	0.00%
2024/03/14	3	78.53	2	78.20	78.80	1	2,526	0.04%
2024/03/13	0	0.00	1	78.90	79.50	-1	2,530	-0.04%
2024/03/12	0	0.00	11	79.11	79.60	-11	2,548	-0.43%
2024/03/11	0	0.00	2	78.30	78.30	-2	2,610	-0.08%
2024/03/08	5	78.40	4.3	77.44	78.00	0.7	2,601	0.03%
2024/03/07	7	79.71	0	0.00	79.60	7	2,562	0.27%
2024/03/06	0	0.00	4	82.15	82.20	-4	2,505	-0.16%
2024/03/05	3	80.37	12	81.11	81.60	-9	2,458	-0.37%
2024/03/04	1	78.50	0	0.00	78.20	1	2,331	0.04%
2024/02/29	1	77.00	2	77.00	77.40	-1	2,320	-0.04%
2024/02/27	3	76.90	0	0.00	76.60	3	2,315	0.13%
2024/02/26	7	77.87	0	0.00	77.80	7	2,294	0.31%
2024/02/23	0	0.00	1	79.50	78.50	-1	2,283	-0.04%
2024/02/22	1	79.50	0	0.00	78.80	1	2,279	0.04%
2024/02/20	1	79.20	0.2	79.30	79.70	0.8	2,304	0.03%
2024/02/19	1	80.60	4	81.98	80.50	-3	2,312	-0.13%
2024/02/16	6.2	77.97	3	78.50	78.70	3.2	2,299	0.14%
2024/02/15	6	79.15	1	79.40	79.10	5	2,281	0.22%
2024/02/05	2	80.35	1.2	81.52	80.20	0.8	2,262	0.04%
2024/02/02	0.2	81.63	1	82.00	81.10	-0.8	2,253	-0.04%
2024/01/30	1	81.00	0	0.00	81.00	1	2,358	0.04%
2024/01/26	1	78.70	8	78.70	79.10	-7	2,361	-0.30%
2024/01/25	0	0.00	2	80.40	80.00	-2	2,373	-0.08%
2024/01/22	10.2	83.20	0	0.00	82.40	10.2	2,381	0.43%
2024/01/19	0	0.00	11.2	80.81	81.60	-11.2	2,288	-0.49%
2024/01/18	1	77.50	1	79.50	78.40	0	2,198	0.00%
2024/01/17	0	0.00	1	78.90	78.80	-1	2,203	-0.05%
2024/01/15	0	0.00	1.1	79.28	79.10	-1.1	2,229	-0.05%
2024/01/11	0	0.00	5.3	78.48	78.80	-5.3	2,273	-0.23%
2024/01/10	3	76.63	0	0.00	76.50	3	2,322	0.13%
2024/01/09	1	77.00	0	0.00	76.80	1	2,355	0.04%
2024/01/04	3	78.77	0	0.00	78.50	3	2,455	0.12%
2024/01/03	1	79.50	1	80.20	79.50	0	2,493	0.00%
2024/01/02	0.1	80.50	0	0.00	80.30	0.1	2,509	0.00%
2023/12/29	2	82.75	2	82.80	82.00	0	2,511	0.00%
2023/12/28	2	84.70	12.2	83.08	83.10	-10.2	2,484	-0.41%
2023/12/20	1	78.50	1	79.90	80.00	0	2,715	0.00%
2023/12/19	2	77.95	0	0.00	78.00	2	2,723	0.07%
2023/12/18	0	0.00	0.2	79.00	78.90	-0.2	2,750	-0.01%
2023/12/15	2	79.15	0	0.00	78.30	2	2,807	0.07%
2023/12/14	1	80.00	0	0.00	79.80	1	2,836	0.04%
2023/12/12	2	76.90	0	0.00	76.20	2	2,856	0.07%
2023/12/11	0	0.00	0.3	78.80	78.20	-0.3	2,886	-0.01%
2023/12/07	2	79.35	2	79.95	78.70	0	3,005	0.00%
2023/12/05	1	77.40	1	77.60	78.50	0	3,181	0.00%
2023/12/04	1	79.30	3.1	79.99	78.40	-2.1	3,261	-0.06%
2023/12/01	2	78.50	0	0.00	78.80	2	3,328	0.06%
2023/11/30	1	78.80	0.2	78.40	79.00	0.8	3,384	0.02%
2023/11/29	1.1	78.33	0	0.00	78.60	1.1	3,429	0.03%
2023/11/28	5	76.70	0	0.00	76.40	5	3,490	0.14%
2023/11/24	1	77.60	0	0.00	77.40	1	3,763	0.03%
2023/11/22	3	78.03	0	0.00	78.60	3	3,984	0.08%
2023/11/21	2	79.75	1	80.50	79.00	1	4,124	0.02%
2023/11/20	0	0.00	0.4	78.90	79.50	-0.4	4,334	-0.01%
2023/11/17	1	77.90	0.5	77.64	77.80	0.5	4,410	0.01%
2023/11/16	3	76.57	0	76.90	77.50	3	4,603	0.07%
2023/11/15	2	77.50	0.3	77.00	77.40	1.7	4,700	0.04%
2023/11/13	0	0.00	0.3	74.60	75.50	-0.3	5,327	-0.01%
2023/11/09	1	76.10	0.2	76.00	75.80	0.8	5,833	0.01%
2023/11/08	4	75.90	5.3	76.42	76.70	-1.3	6,228	-0.02%
2023/11/07	0	0.00	0.2	74.47	73.10	-0.2	6,402	0.00%
2023/11/06	2	73.20	5	73.34	74.00	-3	6,719	-0.04%
2023/11/03	4	71.48	4	71.88	71.50	0	6,925	0.00%
2023/11/02	3	71.20	0	0.00	71.20	3	7,484	0.04%
2023/11/01	0	0.00	0.2	68.90	68.80	-0.2	7,940	0.00%
2023/10/31	1.4	71.16	0	0.00	68.30	1.4	8,285	0.02%
2023/10/27	0.3	71.60	1	71.70	71.60	-0.7	9,276	-0.01%
2023/10/26	1	72.70	0	0.00	72.10	1	9,812	0.01%
2023/10/25	0	0.00	1	74.20	74.40	-1	10,192	-0.01%
2023/10/24	1	72.90	1	72.80	73.50	0	10,865	0.00%
2023/10/23	1	72.20	0	0.00	71.40	1	11,665	0.01%
2023/10/19	1	72.30	1	72.70	73.20	0	13,301	0.00%
2023/10/18	0.3	73.90	0	0.00	72.30	0.3	13,747	0.00%
2023/10/17	2	76.85	1	75.50	75.50	1	13,995	0.01%
2023/10/13	1	79.60	2	78.75	78.60	-1	15,300	-0.01%
2023/10/12	1	81.00	0	0.00	80.80	1	15,593	0.01%
2023/10/11	2	82.75	0	0.00	80.40	2	16,135	0.01%
2023/10/04	0.1	84.10	1	84.10	84.10	-1	17,509	-0.01%
2023/10/02	24	87.81	23.1	87.63	88.10	1	17,706	0.01%
2023/09/28	0.4	83.50	0.1	85.10	83.10	0.3	17,717	0.00%
2023/09/27	1	81.90	1	81.60	82.20	0	17,875	0.00%
2023/09/26	1	83.90	1	82.40	81.80	0	18,378	0.00%
2023/09/25	2	81.95	1	82.60	83.00	1	18,780	0.01%
2023/09/22	1	80.30	1	81.20	81.90	0	19,050	0.00%
2023/09/21	1	80.50	0	0.00	80.10	1	19,115	0.01%
2023/09/20	4.1	82.72	3	82.30	81.80	1.1	19,381	0.01%
2023/09/18	3	82.43	0	0.00	82.40	3	20,145	0.01%
2023/09/15	1	85.70	1	84.50	84.90	0	20,188	0.00%
2023/09/14	2	85.55	1	85.30	84.90	1	20,204	0.00%
2023/09/13	2.1	83.51	0	0.00	83.70	2.1	20,200	0.01%
2023/09/12	3	85.23	2	85.00	85.00	1	20,271	0.00%
2023/09/11	8	84.78	3	84.37	84.20	5	20,356	0.02%
2023/09/08	0.3	88.00	3.2	88.14	87.70	-2.9	20,321	-0.01%
2023/09/07	2	91.95	4	90.60	90.10	-2	20,259	-0.01%
2023/09/06	4	92.60	1	90.70	91.20	3	20,282	0.01%
2023/09/05	4	92.55	3	92.07	91.80	1	20,369	0.00%
2023/09/04	3	93.73	1	93.20	93.10	2	20,553	0.01%
2023/09/01	4.1	95.21	7	95.81	94.50	-2.9	20,677	-0.01%
2023/08/31	4	93.75	3	94.67	98.20	1	20,691	0.00%
2023/08/30	3.3	95.44	1	94.60	93.80	2.3	20,605	0.01%
2023/08/29	1.2	95.64	10	94.50	95.30	-8.8	20,782	-0.04%
2023/08/28	2	96.95	3	96.43	95.30	-1	21,316	0.00%
2023/08/25	3.3	99.59	2	98.30	98.80	1.3	21,483	0.01%
2023/08/24	12	105.58	1	103.00	101.50	11	21,824	0.05%
2023/08/23	3	103.67	2	104.25	104.00	1	21,785	0.00%
2023/08/22	2	107.00	3	106.33	104.00	-1	21,705	0.00%
2023/08/21	5	103.80	3	104.67	105.00	2	21,539	0.01%
2023/08/18	13.1	106.66	8	104.75	103.00	5.1	21,420	0.02%
2023/08/17	13.1	108.13	18.2	108.65	109.50	-5.1	21,153	-0.02%
2023/08/16	5	103.60	5	104.50	106.50	0	20,815	0.00%
2023/08/15	25	103.92	28	101.75	102.00	-3	20,556	-0.01%
2023/08/14	28	100.25	30.8	101.29	99.90	-2.8	20,299	-0.01%
2023/08/11	3	99.83	2	100.95	99.10	1	19,881	0.01%
2023/08/10	5.2	99.05	4	99.90	97.50	1.2	19,595	0.01%
2023/08/09	4	105.50	3	106.00	104.50	1	19,261	0.01%
2023/08/08	17	109.29	16	108.84	109.50	1	19,042	0.01%
2023/08/07	107	108.93	110	109.59	112.50	-3	18,504	-0.02%	大買/大賣/
2023/08/04	4.1	99.02	19	101.86	102.50	-14.9	18,029	-0.08%
2023/08/02	18.4	100.30	7	102.19	99.70	11.4	17,690	0.06%
2023/08/01	4.4	103.25	18	99.58	102.50	-13.6	17,099	-0.08%
2023/07/31	16	116.49	15	113.97	107.50	1	16,670	0.01%
2023/07/28	19.1	115.54	14	115.82	119.00	5.1	16,120	0.03%
2023/07/27	9	120.67	4.1	121.39	115.00	4.9	15,729	0.03%
2023/07/26	23.3	116.86	14	118.04	117.50	9.3	15,062	0.06%
2023/07/25	12.1	116.96	8.5	120.97	121.50	3.6	14,243	0.03%
2023/07/24	11	107.18	20	109.55	110.50	-9	13,443	-0.07%
2023/07/21	18.1	96.47	23	97.30	100.50	-4.9	12,590	-0.04%
2023/07/20	13	94.81	8	94.93	95.00	5	12,146	0.04%
2023/07/19	15.2	95.71	11.5	94.84	93.40	3.7	11,865	0.03%
2023/07/18	32.5	106.64	25	101.76	98.80	7.5	11,506	0.07%
2023/07/17	6	99.83	5	102.90	103.50	1	10,634	0.01%
2023/07/14	34	89.96	38	89.91	94.20	-4	10,327	-0.04%
2023/07/13	36.7	88.86	42	89.69	85.70	-5.3	9,791	-0.05%
2023/07/12	22.1	84.35	9	84.01	84.50	13.1	9,092	0.14%
2023/07/11	3.2	81.91	5	81.38	81.20	-1.8	8,627	-0.02%
2023/07/10	2	78.90	13	78.72	78.10	-11	8,402	-0.13%
2023/07/07	4	80.92	7	80.16	79.00	-3	8,428	-0.04%
2023/07/06	15.1	81.19	12	81.70	81.10	3.1	8,249	0.04%
2023/07/05	11	81.29	14	81.44	80.60	-3	8,067	-0.04%
2023/07/04	96	84.10	95.1	84.27	83.50	0.9	7,834	0.01%
2023/07/03	24.1	77.88	30	78.39	79.40	-5.9	7,335	-0.08%
2023/06/30	19	74.43	9.1	74.40	74.20	9.9	6,909	0.14%
2023/06/29	19	70.80	19	70.47	71.30	0	6,632	0.00%
2023/06/28	7	71.57	3	71.70	70.60	4	6,543	0.06%
2023/06/27	35	72.93	28	72.76	70.00	7	6,297	0.11%
2023/06/26	97	74.53	97	75.27	77.30	0	5,795	0.00%
2023/06/21	1	69.00	2	69.55	70.30	-1	5,549	-0.02%
2023/06/16	8	70.75	3	70.20	70.20	5	5,611	0.09%
2023/06/15	5	70.38	3	70.83	70.60	2	5,533	0.04%
2023/06/14	0	0.00	1	70.00	68.80	-1	5,405	-0.02%
2023/06/13	1	68.50	3	68.87	68.40	-2	5,364	-0.04%
2023/06/12	7	68.50	14	67.83	67.60	-7	5,308	-0.13%
2023/06/09	10	68.14	11	67.14	67.60	-1	5,233	-0.02%
2023/06/08	2	65.25	0	0.00	65.40	2	5,131	0.04%
2023/06/07	6	72.40	6	72.03	72.70	0	4,958	0.00%
2023/06/06	2	71.30	1	70.50	70.70	1	4,808	0.02%
2023/06/05	3.1	71.99	1	73.10	71.20	2.1	4,753	0.04%
2023/06/02	19	71.88	14	71.67	71.70	5	4,701	0.11%
2023/06/01	16	70.90	12	71.43	71.60	4	4,505	0.09%
2023/05/31	3	66.70	5.1	69.25	70.00	-2.1	3,946	-0.05%
2023/05/30	12	65.83	26	63.30	63.70	-14	3,706	-0.38%
2023/05/29	0	0.00	1	62.40	62.40	-1	3,288	-0.03%
2023/05/26	0	0.00	5	57.56	56.80	-5	3,137	-0.16%
2023/05/25	0	0.00	5	56.40	57.10	-5	3,166	-0.16%
2023/05/23	6	56.12	1.1	55.93	55.80	4.9	3,188	0.15%
2023/05/22	8.1	55.65	3	56.80	56.80	5.1	3,170	0.16%
2023/05/16	1	54.30	0	0.00	54.40	1	3,195	0.03%
2023/05/05	1	53.60	0	0.00	53.60	1	3,443	0.03%
2023/05/03	0	0.00	1.2	54.48	54.40	-1.2	3,471	-0.03%
2023/05/02	0	0.00	1	55.40	55.00	-1	3,518	-0.03%
2023/04/26	0.1	53.30	0	0.00	53.40	0.1	3,536	0.00%
2023/04/25	0.1	55.40	0	0.00	53.80	0.1	3,546	0.00%
2023/04/21	1	53.00	2	56.00	52.80	-1	3,566	-0.03%
2023/04/20	0	0.00	1	58.30	57.20	-1	3,431	-0.03%
2023/04/19	0	0.00	1	59.60	59.00	-1	3,396	-0.03%
2023/04/18	5	57.40	0	0.00	58.30	5	3,353	0.15%
2023/04/17	1	57.50	0	0.00	57.60	1	3,326	0.03%
2023/04/13	0	0.00	5	58.50	58.90	-5	3,246	-0.15%
2023/04/12	17	59.36	1	59.80	59.30	16	3,205	0.50%
2023/04/11	0	0.00	2.1	57.33	58.00	-2.1	3,061	-0.07%
2023/04/10	0	0.00	1	57.20	57.00	-1	3,035	-0.03%
2023/03/27	2	59.50	1	58.20	58.20	1	2,845	0.04%
2023/03/24	0	0.00	5	58.90	58.90	-5	2,787	-0.18%
2023/03/23	3	57.37	0	0.00	57.20	3	2,719	0.11%
2023/03/22	5	57.20	7	57.09	57.60	-2	2,662	-0.08%
2023/03/21	1	56.10	1	56.70	55.70	0	2,579	0.00%
2023/03/20	2	54.20	0	0.00	54.20	2	2,461	0.08%
2023/03/17	0	0.00	3	52.80	53.30	-3	2,413	-0.12%
2023/03/16	1	51.70	1	51.70	52.00	0	2,357	0.00%
2023/03/15	0	0.00	1	52.00	52.00	-1	2,298	-0.04%
2023/03/14	0	0.00	0.2	53.00	53.00	-0.2	2,265	-0.01%
2023/03/13	1	52.50	0	0.00	53.30	1	2,237	0.04%
2023/03/10	1	52.80	2	52.20	52.70	-1	2,168	-0.05%
2023/03/09	1	53.50	1	54.00	53.90	0	2,101	0.00%
2023/03/08	1	53.80	5	53.50	53.50	-4	2,067	-0.19%
2023/03/07	1	53.40	1	53.20	53.50	0	2,023	0.00%
2023/03/06	7	53.59	2	53.55	53.90	5	1,952	0.26%
2023/03/03	3	52.77	0	0.00	52.50	3	1,877	0.16%
2023/03/01	3	49.10	4	49.43	50.60	-1	1,728	-0.06%
2023/02/24	1	49.25	1	48.70	48.85	0	1,640	0.00%
2023/02/22	2	48.90	1	49.60	49.50	1	1,512	0.07%
2023/02/20	1	48.00	0	0.00	48.05	1	1,440	0.07%
2023/02/17	0	0.00	1	47.75	47.75	-1	1,417	-0.07%
2023/02/15	1	47.20	6	46.65	46.85	-5	1,390	-0.36%
2023/02/13	0	0.00	8	47.58	47.85	-8	1,314	-0.61%
2023/02/10	0	0.00	2	46.70	47.00	-2	1,293	-0.15%
2023/02/09	1	47.40	0	0.00	47.30	1	1,228	0.08%
2023/02/08	3	46.77	0	0.00	46.70	3	1,176	0.26%
2023/02/07	0	0.00	1	45.50	46.15	-1	1,104	-0.09%
2023/02/06	1	46.80	1	46.15	46.15	0	1,077	0.00%
2023/02/03	0	0.00	0.1	44.95	44.95	-0.1	981	-0.01%
2023/02/02	1	44.65	0	0.00	44.75	1	948	0.11%
2023/01/31	6	44.60	0	0.00	44.60	6	897	0.67%
2023/01/17	1	43.00	1	43.00	43.05	0	811	0.00%
2023/01/12	0.1	42.30	10.4	42.27	42.70	-10.3	744	-1.39%
2023/01/10	0	0.00	3	40.95	40.95	-3	656	-0.46%
2023/01/09	0	0.00	4	41.23	41.25	-4	668	-0.60%
2022/12/15	0	0.00	1.1	41.97	41.95	-1.1	835	-0.13%
2022/12/14	2	41.80	0	0.00	41.85	2	824	0.24%
2022/12/12	0	0.00	0.5	41.00	41.10	-0.5	814	-0.06%
2022/12/09	2	41.10	0	0.00	41.05	2	816	0.24%
2022/12/06	2	41.18	0	0.00	40.75	2	823	0.24%
2022/12/05	2	41.85	0	0.00	41.50	2	818	0.24%
2022/12/02	1	41.45	0	0.00	41.45	1	819	0.12%
2022/12/01	1	41.60	0	0.00	41.05	1	826	0.12%
2022/11/02	4	38.45	0	0.00	38.70	4	1,459	0.27%
2022/11/01	2	38.25	0	0.00	38.35	2	1,481	0.13%
2022/10/24	1	37.90	1	38.15	37.85	0	1,702	0.00%
2022/10/20	0	0.00	1	38.15	38.40	-1	1,764	-0.06%
2022/10/07	0	0.00	1	39.10	38.80	-1	1,973	-0.05%
2022/09/30	0.1	37.00	0	0.00	37.80	0.1	2,240	0.00%
2022/09/21	1	41.35	0	0.00	41.05	1	2,323	0.04%
2022/09/13	1	41.55	0	0.00	42.10	1	2,304	0.04%
2022/09/06	1	41.20	0	0.00	40.85	1	2,276	0.04%
2022/09/05	1	43.00	0	0.00	42.50	1	2,230	0.04%
2022/09/01	0	0.00	2	43.95	43.75	-2	2,148	-0.09%
2022/08/31	1	44.25	0	0.00	44.30	1	2,105	0.05%
2022/08/30	2	44.35	1	44.60	44.65	1	2,008	0.05%
2022/08/22	0	0.00	1	42.15	41.40	-1	1,767	-0.06%
2022/08/19	8	42.36	6	42.71	42.55	2	1,739	0.11%
2022/08/09	1	41.05	0	0.00	40.90	1	1,640	0.06%
2022/08/08	1	42.45	0	0.00	42.45	1	1,584	0.06%
2022/08/03	0.2	40.89	0	0.00	41.30	0.2	1,489	0.01%
2022/08/02	0	0.00	4	41.86	41.85	-4	1,464	-0.27%
2022/07/25	0.1	40.80	2	40.35	40.60	-1.9	1,321	-0.14%
2022/07/20	0.1	41.80	0	0.00	41.60	0.1	1,229	0.01%
2022/07/15	5	40.80	1	40.85	40.80	4	1,135	0.35%
2022/07/14	0	0.00	1	40.70	41.20	-1	1,117	-0.09%
2022/07/11	1	40.70	0	0.00	40.80	1	1,055	0.09%
2022/07/08	4	40.45	0	0.00	40.75	4	1,023	0.39%
2022/06/17	0	0.00	1	38.30	38.20	-1	984	-0.10%
2022/06/09	0	0.00	4	39.85	39.85	-4	1,067	-0.37%
2022/06/08	0	0.00	2	39.75	39.75	-2	1,076	-0.19%
2022/06/01	0	0.00	2	39.35	39.55	-2	1,154	-0.17%
2022/05/30	0	0.00	2	38.85	39.00	-2	1,176	-0.17%
2022/05/13	1	37.10	0	0.00	37.50	1	1,404	0.07%
2022/05/04	0	0.00	2	40.80	40.75	-2	1,519	-0.13%
2022/04/29	1	39.80	0	0.00	39.80	1	1,561	0.06%
2022/04/26	0	0.00	1	40.15	40.05	-1	1,602	-0.06%
2022/04/14	0.1	41.20	0	0.00	41.20	0.1	1,782	0.00%
2022/04/12	0	0.00	2	40.40	40.40	-2	1,903	-0.11%
2022/04/11	0	0.00	1	41.50	41.05	-1	1,943	-0.05%
2022/04/07	0	0.00	1	42.90	42.10	-1	2,111	-0.05%
2022/04/06	1	43.45	0	0.00	43.25	1	2,144	0.05%
2022/04/01	2	43.50	0	0.00	43.70	2	2,288	0.09%
2022/03/31	4	43.94	0	0.00	44.00	4	2,665	0.15%
2022/03/29	6	44.40	0	0.00	44.40	6	2,732	0.22%
2022/03/28	1	44.00	0	0.00	44.55	1	2,753	0.04%
2022/03/24	0	0.00	2	43.98	44.90	-2	2,830	-0.07%
2022/03/23	7	42.85	0	0.00	42.95	7	2,858	0.24%
2022/03/22	2	42.95	0	0.00	43.25	2	2,929	0.07%
2022/03/21	2	43.05	0	0.00	43.30	2	3,177	0.06%
2022/03/18	1	42.90	0	0.00	43.00	1	3,259	0.03%
2022/03/08	1	42.90	0	0.00	41.60	1	3,877	0.03%
2022/03/01	5	45.20	0	0.00	45.10	5	3,964	0.13%
2022/02/18	1	46.75	0	0.00	46.75	1	3,924	0.03%
2022/02/17	1	47.00	10	46.95	46.80	-9	3,937	-0.23%
2022/02/16	1	46.50	0	0.00	47.10	1	3,954	0.03%
2022/02/15	0	0.00	0.1	46.65	46.70	-0.1	3,983	0.00%
2022/02/14	0	0.00	1	46.35	46.35	-1	4,029	-0.02%
2022/02/10	2.1	46.80	2	46.65	46.80	0.1	4,072	0.00%
2022/01/25	0.1	44.50	0	0.00	44.15	0.1	4,134	0.00%
2022/01/21	0.1	44.95	0	0.00	45.00	0.1	4,114	0.00%
2022/01/19	0	0.00	1	45.05	45.10	-1	4,147	-0.02%
2022/01/18	1	45.20	0	0.00	45.05	1	4,157	0.02%
2022/01/07	1	46.40	0	0.00	45.45	1	4,063	0.02%
2022/01/05	12	47.49	0	0.00	46.85	12	3,927	0.31%
2022/01/03	0	0.00	1	47.70	47.30	-1	3,834	-0.03%
2021/12/30	2	49.05	0	0.00	48.65	2	3,768	0.05%
2021/12/28	5	49.67	15	48.87	49.40	-10	3,606	-0.28%
2021/12/27	18	49.39	19	49.49	49.10	-1	3,453	-0.03%
2021/12/24	10	46.60	0	0.00	46.45	10	3,066	0.33%
2021/12/20	1	46.00	0	0.00	45.85	1	2,898	0.03%
2021/12/16	1	46.40	0	0.00	45.90	1	2,713	0.04%
2021/12/15	6	45.38	6	46.29	46.20	0	2,596	0.00%
2021/12/10	1	44.50	0	0.00	45.00	1	2,094	0.05%
2021/12/02	0	0.00	1	41.50	41.75	-1	1,563	-0.06%
2021/11/19	2	40.80	6	40.12	39.80	-4	1,282	-0.31%
2021/11/16	1	39.60	0	0.00	39.50	1	1,225	0.08%
2021/11/15	2	39.60	0	0.00	39.55	2	1,202	0.17%
2021/11/12	1	40.00	0	0.00	40.00	1	1,177	0.08%
2021/11/11	0	0.00	1	40.20	41.15	-1	1,117	-0.09%
2021/11/10	1	39.60	0	0.00	39.25	1	1,050	0.10%
2021/11/05	0	0.00	1	40.75	40.80	-1	933	-0.11%
2021/11/03	0	0.00	2	40.00	40.15	-2	860	-0.23%
2021/11/01	0	0.00	0.3	38.80	39.20	-0.3	798	-0.04%
2021/10/20	0	0.00	1	38.40	38.40	-1	679	-0.15%
2021/10/07	0	0.00	1	37.05	36.85	-1	719	-0.14%
2021/10/05	1	34.30	0	0.00	34.50	1	733	0.14%
2021/10/04	0	0.00	1	35.50	34.70	-1	747	-0.13%
2021/08/27	0	0.00	1	36.80	36.90	-1	1,284	-0.08%
2021/08/23	1	35.60	0	0.00	36.10	1	1,539	0.06%
2021/08/20	0	0.00	1	35.50	35.30	-1	1,564	-0.06%
2021/08/19	0	0.00	2	35.90	35.65	-2	1,573	-0.13%
2021/08/18	0	0.00	2.4	35.88	36.10	-2.4	1,585	-0.15%
2021/08/17	4	35.04	2	35.60	35.05	2	1,620	0.12%
2021/08/13	0	0.00	4	36.54	36.25	-4	1,658	-0.24%
2021/08/09	1	37.50	0	0.00	37.15	1	1,819	0.05%
2021/08/03	0	0.00	10	37.20	37.70	-10	2,205	-0.45%
2021/07/28	1	37.61	0	0.00	37.70	1	2,546	0.04%
2021/07/22	1	37.85	0	0.00	37.80	1	3,609	0.03%
2021/07/21	0	0.00	12	37.40	37.85	-12	4,333	-0.28%
2021/07/20	0	38.20	0	0.00	37.95	0	4,609	0.00%
2021/07/19	0	0.00	0.3	38.60	38.60	-0.3	4,664	-0.01%
2021/07/16	0	0.00	4	38.49	38.35	-4	4,899	-0.08%
2021/07/15	4	38.51	0	0.00	38.45	4	5,114	0.08%
2021/07/14	1	38.50	0	38.65	38.55	1	5,139	0.02%
2021/07/13	3	37.80	3	37.73	37.75	0	5,159	0.00%
2021/07/12	1	38.00	3	37.95	38.00	-2	5,161	-0.04%
2021/07/08	6.1	38.46	2	38.00	38.30	4.1	5,300	0.08%
2021/07/06	2	40.08	0	0.00	39.80	2	5,464	0.04%
2021/07/05	1	40.20	2	40.38	40.30	-1	5,836	-0.02%
2021/07/01	1	40.05	0	0.00	39.80	1	6,136	0.02%
2021/06/28	0	0.00	2	40.20	40.15	-2	6,499	-0.03%
2021/06/24	0	0.00	1	40.00	40.35	-1	6,661	-0.02%
2021/06/23	2	40.05	0	0.00	39.95	2	6,678	0.03%
2021/06/22	0	40.04	0	0.00	39.60	0	6,746	0.00%
2021/06/16	5	41.83	1	41.85	41.00	4	6,829	0.06%
2021/06/15	2	41.53	0	41.10	41.45	2	6,814	0.03%
2021/06/11	1	39.95	0	0.00	39.95	1	6,807	0.01%
2021/06/10	1	39.90	5	39.65	40.05	-4	6,831	-0.06%
2021/06/09	0	39.70	2	39.45	39.50	-2	6,842	-0.03%
2021/06/08	2.1	40.20	0	0.00	39.95	2.1	6,847	0.03%
2021/06/07	0	0.00	1	39.95	40.30	-1	6,854	-0.01%
2021/06/04	0	0.00	4	40.80	40.20	-4	6,848	-0.06%
2021/06/03	1	41.15	0	0.00	41.05	1	6,836	0.01%
2021/06/02	9	42.31	0	0.00	41.50	9	6,834	0.13%
2021/06/01	10	42.18	14	42.09	42.95	-4	6,761	-0.06%
2021/05/26	1	40.35	0	0.00	40.30	1	6,754	0.01%
2021/05/25	0	0.00	0	40.35	40.25	0	6,811	0.00%
2021/05/21	0	0.00	1	39.54	39.70	-1	7,218	-0.01%
2021/05/20	2.1	38.39	0	0.00	38.05	2.1	7,219	0.03%
2021/05/19	2	38.88	1	39.00	39.15	1	7,246	0.01%
2021/05/18	0	0.00	2.1	38.58	39.35	-2.1	7,226	-0.03%
2021/05/17	0.1	36.10	0	0.00	36.00	0.1	7,207	0.00%
2021/05/14	1	39.30	0	40.00	38.50	1	7,172	0.01%
2021/05/13	2.3	38.29	2	38.58	38.70	0.3	7,120	0.00%
2021/05/12	1.3	38.72	2	38.18	38.80	-0.7	7,061	-0.01%
2021/05/11	2.1	43.16	0	0.00	41.50	2.1	6,932	0.03%
2021/05/10	4.2	45.25	0	0.00	44.95	4.2	6,810	0.06%
2021/05/07	1	45.45	1	45.90	46.15	0	6,793	0.00%
2021/05/06	0.2	45.70	0	0.00	45.45	0.2	6,772	0.00%
2021/05/05	1	46.80	0	0.00	45.85	1	6,641	0.02%
2021/05/04	2.1	46.07	7	45.99	46.90	-4.9	6,655	-0.07%
2021/05/03	1	50.02	0	0.00	50.60	1	6,480	0.02%
2021/04/29	43	54.56	78	53.90	54.00	-35	6,268	-0.56%
2021/04/28	3.3	51.32	2	51.95	51.50	1.3	5,914	0.02%
2021/04/27	52	52.49	19	53.00	52.90	33	5,973	0.55%
2021/04/26	30	50.10	33	50.46	51.30	-3	5,286	-0.06%
2021/04/23	0	46.80	0	0.00	46.70	0	5,025	0.00%
2021/04/22	3	47.37	2	46.15	47.40	1	4,985	0.02%
2021/04/21	51	48.78	54.1	48.47	48.10	-3.1	4,755	-0.06%
2021/04/20	0	45.30	0	0.00	45.15	0	4,552	0.00%
2021/04/19	0	0.00	1	44.55	45.00	-1	4,541	-0.02%
2021/04/16	1	45.65	0	45.60	45.45	1	4,530	0.02%
2021/04/14	2	44.40	19	44.55	44.60	-17	4,524	-0.37%
2021/04/13	5	46.85	1	45.80	45.70	4	4,463	0.09%
2021/04/12	0	0.00	1	47.10	47.85	-1	4,439	-0.02%
2021/04/09	3.1	47.87	4	47.89	47.00	-0.9	4,321	-0.02%
2021/04/08	11	46.25	15.1	46.17	47.95	-4.1	3,936	-0.10%
2021/04/07	0	0.00	1	43.21	43.60	-1	3,677	-0.03%
2021/04/06	1.1	43.10	4	42.65	42.60	-2.9	3,617	-0.08%
2021/04/01	10.1	43.91	6	44.71	43.00	4.1	3,565	0.11%
2021/03/31	1	41.60	0	0.00	42.60	1	3,299	0.03%
2021/03/30	0	0.00	1	42.50	41.90	-1	3,258	-0.03%
2021/03/29	0	0.00	4	41.50	41.50	-4	3,283	-0.12%
2021/03/25	0	0.00	0	41.00	40.65	0	3,407	0.00%
2021/03/23	0	40.00	0	0.00	40.10	0	3,351	0.00%
2021/03/22	0	0.00	4	41.39	40.85	-4	3,334	-0.12%
2021/03/17	0	0.00	0	40.00	40.15	0	3,410	0.00%
2021/03/16	0	0.00	3	40.20	40.00	-3	3,691	-0.08%
2021/03/15	0.1	39.70	0	0.00	39.60	0.1	3,779	0.00%
2021/03/12	0	0.00	0	39.70	39.60	0	3,782	0.00%
2021/03/10	0	0.00	1	38.90	38.80	-1	3,820	-0.03%
2021/03/09	0.2	39.10	0	0.00	38.85	0.2	3,828	0.00%
2021/03/08	0	0.00	1	39.10	39.10	-1	3,831	-0.03%
2021/03/05	0	39.36	0	0.00	38.50	0	3,848	0.00%
2021/03/04	18	38.80	0	0.00	38.80	18	3,866	0.47%
2021/03/02	11	39.73	1	40.40	39.20	10	3,861	0.26%
2021/02/26	3	39.70	10	40.15	40.35	-7	3,836	-0.18%
2021/02/25	1	40.20	0	0.00	40.25	1	3,854	0.03%
2021/02/24	8.3	41.52	6	42.25	40.65	2.3	3,851	0.06%
2021/02/23	6	40.35	14	42.33	43.50	-8	3,745	-0.21%
2021/02/22	3.5	39.34	2	39.55	39.55	1.5	3,669	0.04%
2021/02/19	0	0.00	2	39.40	39.40	-2	3,735	-0.05%
2021/02/17	1	37.85	0	0.00	38.35	1	3,821	0.03%
2021/02/05	1	38.05	0	0.00	38.05	1	3,832	0.03%
2021/01/28	2	39.18	0	0.00	39.05	2	4,029	0.05%
2021/01/26	0	0.00	6	40.12	39.40	-6	3,960	-0.15%
2021/01/25	1	38.95	0	0.00	39.30	1	3,879	0.03%
2021/01/21	2	38.85	21	39.45	39.95	-19	3,807	-0.50%
2021/01/20	1	40.65	11	40.14	39.00	-10	3,713	-0.27%
2021/01/19	1	38.85	0	0.00	39.00	1	3,502	0.03%
2021/01/13	1	37.60	0	0.00	37.65	1	3,430	0.03%
2021/01/12	4	38.09	0	0.00	37.60	4	3,429	0.12%
2021/01/11	2	38.30	1	38.35	38.05	1	3,405	0.03%
2021/01/08	1	38.55	0.1	38.70	38.65	0.9	3,397	0.03%
2021/01/05	1	39.80	0	0.00	39.95	1	3,387	0.03%
2021/01/04	0	0.00	2	38.45	38.45	-2	3,346	-0.06%
2020/12/31	0	0.00	2	39.10	38.90	-2	3,376	-0.06%
2020/12/29	2	39.18	0	0.00	38.85	2	3,380	0.06%
2020/12/28	2	39.20	1	39.35	39.40	1	3,369	0.03%
2020/12/23	0	0.00	3	38.70	39.05	-3	3,336	-0.09%
2020/12/22	10.1	38.64	5	39.98	37.60	5.1	3,260	0.16%
2020/12/21	4	38.70	1	39.45	39.60	3	3,085	0.10%
2020/12/15	1	39.65	0	0.00	39.00	1	3,211	0.03%
2020/12/14	3	40.28	0	0.00	40.20	3	3,235	0.09%
2020/12/11	0	0.00	2	39.60	39.70	-2	3,239	-0.06%
2020/12/10	3	40.57	11	41.17	41.50	-8	3,150	-0.25%
2020/12/09	1	39.00	2	39.78	40.25	-1	2,888	-0.03%
2020/12/08	1	38.40	0	0.00	37.95	1	2,914	0.03%
2020/12/03	0	0.00	0.5	38.60	38.55	-0.5	3,028	-0.01%
2020/11/27	0	0.00	1	39.00	38.75	-1	3,330	-0.03%
2020/11/26	3	38.55	0	0.00	38.60	3	3,480	0.09%
2020/11/25	0.1	38.50	0	0.00	38.50	0.1	3,684	0.00%
2020/11/24	1	38.80	0	0.00	38.45	1	3,766	0.03%
2020/11/23	2	38.90	0	0.00	38.80	2	3,884	0.05%
2020/11/20	23	39.26	4	39.95	39.45	19	4,026	0.47%
2020/11/19	0	0.00	4	38.76	39.55	-4	4,407	-0.09%
2020/11/18	0	0.00	1	37.95	38.00	-1	4,841	-0.02%
2020/11/17	3.3	36.89	0	0.00	36.10	3.3	5,086	0.06%
2020/11/16	1	37.60	0	0.00	37.65	1	5,514	0.02%
2020/11/12	1	38.25	2	38.95	38.20	-1	5,849	-0.02%
2020/11/10	1	37.40	2	37.68	37.20	-1	5,700	-0.02%
2020/11/05	0	0.00	1	36.95	37.00	-1	5,730	-0.02%
2020/11/03	1	35.70	0	0.00	35.90	1	5,783	0.02%
2020/11/02	0	0.00	8	35.41	35.30	-8	5,817	-0.14%
2020/10/29	0	0.00	3	36.05	36.40	-3	6,145	-0.05%
2020/10/28	1	36.80	0	0.00	36.70	1	6,240	0.02%
2020/10/26	1	36.70	0	0.00	36.60	1	6,274	0.02%
2020/10/21	1	37.25	0	0.00	36.70	1	6,370	0.02%
2020/10/16	1	36.85	0	0.00	36.00	1	6,449	0.02%
2020/10/15	4	37.73	0	0.00	36.70	4	6,454	0.06%
2020/10/14	8	37.90	1	38.00	37.75	7	6,469	0.11%
2020/10/13	0	0.00	1	38.00	38.00	-1	6,484	-0.02%
2020/10/08	16	37.77	16	38.05	37.00	0	6,540	0.00%
2020/10/07	1	36.60	0	0.00	36.60	1	6,534	0.02%
2020/10/06	1	36.80	0	0.00	36.65	1	6,614	0.02%
2020/09/28	0	0.00	1.1	36.25	36.15	-1.1	6,934	-0.02%
2020/09/25	0.5	35.40	0	0.00	35.05	0.5	6,999	0.01%
2020/09/23	0	0.00	2	37.40	37.45	-2	7,053	-0.03%
2020/09/22	3	36.95	3	38.18	38.25	0	7,063	0.00%
2020/09/17	3	38.78	0	0.00	38.55	3	7,215	0.04%
2020/09/16	2.5	39.06	0	0.00	39.00	2.5	7,713	0.03%
2020/09/14	0	0.00	1	39.80	39.85	-1	7,713	-0.01%
2020/09/11	3.4	39.70	3	41.42	39.30	0.4	7,851	0.00%
2020/09/09	0.4	40.20	0	0.00	40.00	0.4	8,010	0.00%
2020/09/07	6.3	40.38	0	0.00	40.00	6.3	8,563	0.07%
2020/09/04	17	41.56	12	41.98	41.60	5	9,341	0.05%
2020/09/03	4.7	41.92	0	0.00	41.65	4.7	9,317	0.05%
2020/09/02	1	43.35	2	43.03	43.00	-1	9,204	-0.01%
2020/09/01	2.3	42.41	1	43.90	42.45	1.3	9,089	0.01%
2020/08/31	9	43.32	11.5	43.21	43.90	-2.5	8,929	-0.03%
2020/08/28	1.3	41.61	10	42.26	41.00	-8.7	8,733	-0.10%
2020/08/27	12.3	42.84	0	0.00	42.80	12.3	8,647	0.14%
2020/08/26	63	43.35	53	43.58	43.50	10	8,502	0.12%
2020/08/25	14	43.36	11	43.75	43.10	3	8,357	0.04%
2020/08/24	28	41.60	30	41.80	42.95	-2	7,871	-0.03%
2020/08/21	5	38.24	5	38.39	39.05	0	7,301	0.00%
2020/08/20	2	36.10	11	37.57	35.50	-9	6,979	-0.13%
2020/08/19	9	35.79	12	36.05	36.05	-3	6,532	-0.05%
2020/08/18	0	0.00	3	35.03	34.65	-3	6,278	-0.05%
2020/08/11	2	33.75	0	0.00	33.50	2	6,195	0.03%
2020/08/07	3	34.28	0	0.00	34.70	3	6,292	0.05%
2020/08/05	1	34.85	0	0.00	35.30	1	6,262	0.02%
2020/08/04	2	34.90	14	37.41	35.85	-12	6,249	-0.19%
2020/08/03	0	0.00	5	36.00	36.00	-5	6,015	-0.08%
2020/07/27	1	31.55	1	31.55	31.50	0	6,178	0.00%
2020/07/22	0	0.00	4	33.90	34.05	-4	6,698	-0.06%
2020/07/21	1	33.30	0	0.00	33.20	1	6,661	0.02%
2020/07/17	3	32.45	1	32.85	32.20	2	6,611	0.03%
2020/07/16	4	33.80	0	0.00	33.45	4	6,587	0.06%
2020/07/15	1	36.20	1	35.90	35.35	0	6,546	0.00%
2020/07/14	3	35.85	4.3	35.96	35.85	-1.3	6,506	-0.02%
2020/07/13	7	35.81	1	35.70	35.75	6	6,478	0.09%
2020/07/10	5.3	35.22	1	34.80	34.70	4.3	6,414	0.07%
2020/07/09	3	35.62	13	35.78	35.65	-10	6,335	-0.16%
2020/07/07	1	34.55	6	34.58	34.55	-5	6,208	-0.08%
2020/07/06	6	34.80	22	34.71	34.90	-16	6,274	-0.26%
2020/07/03	3	34.22	5	34.20	34.50	-2	6,281	-0.03%
2020/07/02	1	33.60	0	0.00	34.15	1	6,238	0.02%
2020/07/01	0	0.00	6	33.90	33.75	-6	6,197	-0.10%
2020/06/30	0	0.00	3	33.82	33.95	-3	6,164	-0.05%
2020/06/29	1	34.40	1	33.50	33.75	0	6,150	0.00%
2020/06/24	2	33.78	5	33.50	33.60	-3	6,046	-0.05%
2020/06/23	20	35.02	9	34.62	34.50	11	5,946	0.18%
2020/06/22	0	0.00	2	33.70	33.70	-2	5,400	-0.04%
2020/06/19	4	30.65	1	30.65	30.65	3	5,376	0.06%
2020/06/18	2	27.60	6	27.17	27.90	-4	5,373	-0.07%
2020/06/17	6	25.88	9	26.08	26.25	-3	5,211	-0.06%
2020/06/16	11	25.30	2	25.15	25.60	9	5,102	0.18%
2020/06/15	24	23.96	7	24.05	24.00	17	4,913	0.35%
2020/06/12	11.1	26.25	3	26.43	26.30	8.1	4,498	0.18%
2020/06/11	18	26.84	202	25.19	27.30	-184	4,282	-4.30%	大賣/鉅額交易
2020/06/10	0.1	26.05	0	0.00	26.05	0.1	3,449	0.00%
2020/06/09	1.1	28.90	0	0.00	28.90	1.1	3,458	0.03%
2020/06/08	3	32.10	0	0.00	32.10	3	3,506	0.09%
2020/06/05	1	35.55	20	35.62	35.65	-19	3,510	-0.54%
2020/06/04	1	35.55	0	0.00	35.50	1	3,538	0.03%
2020/06/03	1	35.50	4	35.95	35.65	-3	3,550	-0.08%
2020/06/01	1	35.90	0	0.00	35.85	1	3,489	0.03%
2020/05/29	1	34.50	1	34.80	36.80	0	3,433	0.00%
2020/05/27	1	35.60	1	35.20	35.05	0	3,406	0.00%
2020/05/26	0	0.00	1	36.65	35.45	-1	3,419	-0.03%
2020/05/20	0	0.00	2	34.10	34.30	-2	3,294	-0.06%
2020/05/18	0.3	33.90	0	0.00	33.85	0.3	3,268	0.01%
2020/05/15	1.1	35.43	0	0.00	34.70	1.1	3,301	0.03%
2020/05/11	0.3	34.85	1	34.00	34.50	-0.8	3,219	-0.02%
2020/05/08	0.1	35.35	0	0.00	35.35	0.1	3,171	0.00%
2020/05/06	1.5	35.78	5	36.87	35.40	-3.5	3,159	-0.11%
2020/05/05	0	36.10	0	0.00	36.10	0	3,052	0.00%
2020/05/04	4	34.24	0	0.00	35.55	4	3,019	0.13%
2020/04/30	1.3	35.42	0	0.00	35.35	1.3	2,980	0.04%
2020/04/29	26	36.77	3	37.07	36.20	23	2,924	0.79%
2020/04/28	1	34.90	5	34.37	35.00	-4	2,631	-0.15%
2020/04/22	1	30.40	0	0.00	31.85	1	2,628	0.04%
2020/04/21	0.3	31.00	0	0.00	30.90	0.3	2,898	0.01%
2020/04/15	0.2	31.90	0	0.00	31.80	0.2	3,308	0.01%
2020/04/14	1	31.55	0	0.00	31.70	1	3,747	0.03%
2020/04/13	0	0.00	2	31.83	31.70	-2	3,740	-0.05%
2020/04/08	0	0.00	1	31.00	30.30	-1	3,630	-0.03%
2020/03/31	0	0.00	1	27.15	27.00	-1	3,816	-0.03%
2020/03/25	0	0.00	1	25.90	25.20	-1	3,773	-0.03%
2020/03/24	0	0.00	1	25.00	24.80	-1	3,748	-0.03%
2020/03/23	1	23.25	0	0.00	23.75	1	3,741	0.03%
2020/03/20	0	0.00	1	23.30	23.30	-1	3,727	-0.03%
2020/03/19	1	21.60	5	22.58	21.20	-4	3,730	-0.11%
2020/03/17	0	0.00	2	22.90	22.65	-2	3,725	-0.05%
2020/03/13	2	24.45	0	0.00	25.20	2	3,744	0.05%
2020/03/11	0	0.00	1	30.30	29.60	-1	3,667	-0.03%
2020/03/10	3	28.93	0	0.00	29.70	3	3,673	0.08%
2020/02/25	3	32.62	0	0.00	32.60	3	4,004	0.07%
2020/02/21	0.3	33.45	0	0.00	33.45	0.3	3,986	0.01%
2020/02/17	0	0.00	3	33.80	33.70	-3	3,981	-0.08%
2020/02/13	0	0.00	2	33.00	32.35	-2	4,016	-0.05%
2020/02/12	0	0.00	5	32.10	32.65	-5	4,070	-0.12%
2020/02/07	0	0.00	20	32.40	32.00	-20	4,079	-0.49%
2020/02/04	0	0.00	1	32.65	32.60	-1	4,123	-0.02%
2020/01/30	6.2	32.10	21	31.54	31.25	-14.8	4,379	-0.34%
2020/01/20	1	34.65	0	0.00	34.70	1	4,417	0.02%
2020/01/17	2	36.15	0	0.00	35.00	2	4,515	0.04%
2020/01/15	1	35.20	1	35.85	34.70	0	5,171	0.00%
2020/01/14	0	0.00	3	33.10	33.40	-3	5,076	-0.06%
2020/01/13	10	31.85	0	0.00	32.20	10	5,014	0.20%
2020/01/10	2	30.20	1	30.90	30.50	1	4,919	0.02%
2020/01/09	1	30.70	0	0.00	30.45	1	4,821	0.02%
2020/01/08	12	30.53	0	0.00	30.00	12	4,622	0.26%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	4	36.60	0	0.00	36.60	4	4,176	0.10%
2020/01/03	0	0.00	1	40.90	40.65	-1	4,180	-0.02%
2019/12/31	1.2	41.73	0	0.00	41.55	1.2	4,125	0.03%
2019/12/30	0	0.00	12	42.24	42.20	-12	4,130	-0.29%
2019/12/27	0	0.00	11	42.51	42.65	-11	4,072	-0.27%
2019/12/26	0.2	40.00	3	40.03	40.00	-2.9	3,882	-0.07%
2019/12/24	0	0.00	10	41.02	40.50	-10	3,938	-0.25%
2019/12/23	11	40.84	0	0.00	40.95	11	3,939	0.28%
2019/12/20	0.1	40.20	2	40.50	40.15	-1.9	3,941	-0.05%
2019/12/19	1	40.10	0	0.00	40.00	1	3,944	0.03%
2019/12/18	0	0.00	2	40.00	39.90	-2	3,977	-0.05%
2019/12/17	1	40.00	2	39.90	39.95	-1	3,994	-0.03%
2019/12/16	3	40.20	0	0.00	40.15	3	4,028	0.07%
2019/12/13	6	39.88	8	39.68	39.70	-2	4,096	-0.05%
2019/12/11	0	0.00	10	41.45	41.55	-10	4,140	-0.24%
2019/12/09	6	41.48	6	41.33	41.00	0	4,242	0.00%
2019/12/06	13	41.12	4	40.99	40.95	9	4,267	0.21%
2019/12/04	3	40.55	0	0.00	40.60	3	4,459	0.07%
2019/12/03	2	40.35	2	40.00	40.05	0	4,836	0.00%
2019/12/02	7	40.66	4	40.83	40.55	3	4,846	0.06%
2019/11/29	3	41.30	15	41.32	41.30	-12	4,825	-0.25%
2019/11/28	7	40.76	3	41.27	41.15	4	4,805	0.08%
2019/11/27	5	40.55	10	40.25	40.40	-5	4,805	-0.10%
2019/11/26	5	40.45	7	40.06	40.40	-2	4,781	-0.04%
2019/11/22	10	38.45	0	0.00	38.45	10	4,748	0.21%
2019/11/15	0	0.00	5	38.90	38.50	-5	5,139	-0.10%
2019/11/14	0	0.00	0.5	39.10	39.00	-0.5	5,153	-0.01%
2019/11/13	5	39.10	0	0.00	39.50	5	5,170	0.10%
2019/11/11	4	38.35	3	38.52	38.45	1	5,165	0.02%
2019/11/06	0.1	36.90	0	0.00	36.60	0.1	5,201	0.00%
2019/11/05	3	36.70	2	36.75	36.70	1	5,262	0.02%
2019/10/31	2	37.48	1	38.30	37.80	1	5,524	0.02%
2019/10/30	3	36.47	3	36.53	36.30	0	5,454	0.00%
2019/10/29	6.7	37.02	2	35.98	36.80	4.7	5,455	0.09%
2019/10/28	11	38.99	0	0.00	39.00	11	5,473	0.20%
2019/10/25	2.1	39.62	2	40.03	39.65	0.1	5,471	0.00%
2019/10/24	20.1	40.34	18	40.03	41.05	2.1	5,478	0.04%
2019/10/23	5.3	42.48	3	44.80	41.40	2.3	5,367	0.04%
2019/10/22	5	46.00	5	45.29	46.00	0	5,026	0.00%
2019/10/09	0.1	43.00	0	0.00	42.25	0.1	6,022	0.00%
2019/10/08	1	43.45	0	0.00	43.15	1	6,202	0.02%
2019/09/26	0	0.00	5	43.35	43.35	-5	6,647	-0.08%
2019/09/25	1	43.25	0	0.00	43.50	1	6,703	0.01%
2019/09/23	0	0.00	1	44.40	44.25	-1	6,855	-0.01%
2019/09/19	0	0.00	3	43.65	43.60	-3	6,915	-0.04%
2019/09/18	16	44.39	15	44.90	43.55	1	7,006	0.01%
2019/09/16	0	0.00	2	45.80	45.45	-2	7,356	-0.03%
2019/09/12	8	45.00	5	45.14	45.20	3	7,546	0.04%
2019/09/11	7	44.86	0	0.00	44.45	7	7,626	0.09%
2019/09/10	2	46.63	16	46.77	46.55	-14	7,663	-0.18%
2019/09/09	9	47.09	5	47.33	47.45	4	7,696	0.05%
2019/09/06	6	47.13	8	46.97	46.40	-2	7,652	-0.03%
2019/09/05	20	47.30	5	47.47	46.90	15	7,579	0.20%
2019/09/03	1	44.90	1	44.40	44.15	0	7,304	0.00%
2019/09/02	0	0.00	2	44.65	44.65	-2	7,324	-0.03%
2019/08/30	5	44.15	0	0.00	43.85	5	7,329	0.07%
2019/08/28	0	0.00	3	43.55	43.55	-3	7,402	-0.04%
2019/08/27	0	0.00	1	44.05	43.95	-1	7,480	-0.01%
2019/08/26	3	42.87	0	0.00	42.85	3	7,664	0.04%
2019/08/22	4	44.94	0	0.00	43.65	4	7,756	0.05%
2019/08/21	1	44.90	1	45.10	44.70	0	7,866	0.00%
2019/08/20	0	0.00	1	44.25	44.00	-1	7,865	-0.01%
2019/08/16	0	0.00	1	43.20	42.40	-1	7,938	-0.01%
2019/08/14	3.1	42.79	1	41.75	41.60	2.1	8,171	0.03%
2019/08/13	3	41.40	3	41.45	41.60	0	8,439	0.00%
2019/08/12	1	42.55	0	0.00	42.45	1	8,650	0.01%
2019/08/08	1	42.05	0	0.00	42.10	1	8,804	0.01%
2019/08/07	0.1	40.80	1	41.20	40.80	-0.9	9,146	-0.01%
2019/08/06	1	39.10	0	0.00	40.25	1	9,373	0.01%
2019/08/05	1	40.85	14	40.80	40.75	-13	9,511	-0.14%
2019/08/02	1	43.15	0	0.00	42.80	1	9,501	0.01%
2019/08/01	0	0.00	2	45.53	45.50	-2	9,520	-0.02%
2019/07/31	1	46.10	10	45.90	46.40	-9	9,604	-0.09%
2019/07/30	2	45.48	2	47.13	45.90	0	9,658	0.00%
2019/07/29	0	0.00	3	48.55	48.60	-3	9,590	-0.03%
2019/07/25	17	48.93	6	48.68	48.70	11	9,792	0.11%
2019/07/23	1	46.60	0	0.00	46.65	1	9,926	0.01%
2019/07/22	11	48.09	1	46.50	47.95	10	9,989	0.10%
2019/07/18	0	0.00	6	46.90	46.10	-6	10,043	-0.06%
2019/07/17	1	48.15	0	0.00	48.45	1	10,097	0.01%
2019/07/16	11	49.65	25	48.90	48.40	-14	10,083	-0.14%
2019/07/15	26	47.53	9.1	47.23	50.30	16.9	10,169	0.17%
2019/07/12	9	45.77	6	45.84	45.80	3	10,249	0.03%
2019/07/11	11	45.01	3	45.25	45.15	8	10,490	0.08%
2019/07/09	1.1	42.95	1	43.25	42.95	0.1	10,867	0.00%
2019/07/05	5	45.30	5	45.20	44.70	0	11,626	0.00%
2019/07/04	1	44.65	0	0.00	44.40	1	11,689	0.01%
2019/07/01	0	0.00	0.2	45.30	44.85	-0.2	11,777	0.00%
2019/06/27	0	0.00	5	44.26	43.80	-5	11,795	-0.04%
2019/06/25	4	44.71	2	43.85	43.60	2	12,042	0.02%
2019/06/24	3	43.70	0	0.00	43.85	3	11,977	0.03%
2019/06/21	9	45.38	3.2	46.19	44.20	5.8	11,959	0.05%
2019/06/20	6	42.65	9	42.85	44.70	-3	11,764	-0.03%
2019/06/18	3.1	39.78	0	0.00	39.45	3.1	11,472	0.03%
2019/06/14	11	42.30	0	0.00	41.70	11	11,385	0.10%
2019/06/13	5	42.60	0	0.00	42.50	5	11,401	0.04%
2019/06/10	0	0.00	1	42.70	43.50	-1	11,953	-0.01%
2019/06/06	1	41.70	2	41.65	41.35	-1	12,041	-0.01%
2019/06/05	5.1	44.05	6	43.93	42.40	-0.9	12,111	-0.01%
2019/06/04	3	42.92	3	43.10	42.40	0	12,182	0.00%
2019/06/03	3	43.13	3	42.95	43.50	0	12,301	0.00%
2019/05/31	10.1	43.22	10	43.38	42.80	0.1	12,515	0.00%
2019/05/30	8	40.84	10	40.99	40.85	-2	12,530	-0.02%
2019/05/29	10	39.84	8	39.78	40.10	2	12,587	0.02%
2019/05/28	4	41.44	2	41.55	41.15	2	12,585	0.02%
2019/05/27	7	40.07	7	40.17	39.80	0	12,481	0.00%
2019/05/23	3	40.50	2	40.53	41.05	1	12,541	0.01%
2019/05/22	1	42.45	1	42.00	41.95	0	12,597	0.00%
2019/05/21	0	0.00	1	43.10	43.20	-1	12,584	-0.01%
2019/05/20	14	42.09	37	41.74	41.25	-23	12,428	-0.19%
2019/05/17	40	47.17	15	46.63	44.00	25	12,155	0.21%
2019/05/16	2	50.00	2	50.70	47.60	0	11,976	0.00%
2019/05/15	7	50.97	28	50.51	49.85	-21	11,898	-0.18%
2019/05/14	27	51.54	6	50.78	52.40	21	11,712	0.18%
2019/05/13	13	49.57	10	50.00	49.05	3	11,985	0.03%
2019/05/10	16	51.63	26	52.50	51.40	-10	11,760	-0.09%
2019/05/09	2	53.85	1	53.70	52.40	1	11,801	0.01%
2019/05/08	3	54.57	3	54.90	53.90	0	11,664	0.00%
2019/05/07	5	54.42	5	54.68	54.30	0	11,520	0.00%
2019/05/03	28	55.44	23	55.14	54.70	5	11,257	0.04%
2019/05/02	17	57.19	22	56.70	55.70	-5	11,136	-0.04%
2019/04/30	23	55.68	18.2	54.94	56.80	4.8	10,804	0.04%
2019/04/29	5	53.88	3	53.03	52.00	2	10,578	0.02%
2019/04/26	20	51.95	20	52.10	54.00	0	10,292	0.00%
2019/04/25	0	0.00	2	55.10	54.00	-2	10,127	-0.02%
2019/04/24	2	55.10	2	54.80	55.50	0	10,022	0.00%
2019/04/23	10	54.89	10	54.94	54.00	0	9,892	0.00%
2019/04/22	10	56.68	10	56.90	57.70	0	9,728	0.00%
2019/04/19	17	59.48	17	59.26	58.00	0	9,591	0.00%
2019/04/18	19	56.14	19	56.29	56.10	0	9,266	0.00%
2019/04/17	35	56.47	35	56.77	52.70	0	8,770	0.00%
2019/04/16	12	52.69	32	54.06	54.10	-20	8,323	-0.24%
2019/04/15	28	50.35	9	51.00	51.50	19	8,062	0.24%
2019/04/12	7	47.75	7	48.40	48.15	0	7,662	0.00%
2019/04/11	24	46.99	38.2	47.22	47.90	-14.2	7,218	-0.20%
2019/04/10	5	43.55	3	43.57	43.55	2	6,772	0.03%
2019/04/09	0.1	41.80	0	0.00	41.65	0.1	6,609	0.00%
2019/04/08	2	43.60	3	43.73	42.60	-1	6,517	-0.02%
2019/04/03	1	42.80	0	0.00	42.65	1	6,400	0.02%
2019/04/02	0.1	41.30	0	0.00	41.30	0.1	6,276	0.00%
2019/03/29	25	40.21	27	40.44	41.55	-2	6,042	-0.03%
2019/03/28	0	0.00	1	38.35	38.20	-1	5,735	-0.02%
2019/03/25	8	39.96	4	40.70	39.15	4	5,495	0.07%
2019/03/22	0	0.00	12	42.34	42.05	-12	5,309	-0.23%
2019/03/21	0	0.00	1	42.65	42.80	-1	5,244	-0.02%
2019/03/20	3	42.00	0	0.00	42.85	3	5,184	0.06%
2019/03/19	4	41.95	7	41.74	41.40	-3	5,081	-0.06%
2019/03/18	3	41.82	2	41.75	41.35	1	5,023	0.02%
2019/03/15	6	42.33	8	41.84	42.25	-2	4,934	-0.04%
2019/03/14	23	43.45	3	44.40	42.40	20	4,768	0.42%
2019/03/13	0	0.00	4	48.01	47.00	-4	4,369	-0.09%
2019/03/12	12	46.12	12	46.16	47.70	0	4,164	0.00%
2019/03/11	8	45.94	6	45.34	45.30	2	3,984	0.05%
2019/03/08	1	45.55	0	0.00	45.55	1	3,863	0.03%
2019/03/07	18	44.48	19	44.97	45.30	-1	3,677	-0.03%
2019/03/06	2	45.80	6	44.78	44.25	-4	3,482	-0.11%
2019/03/05	17	43.93	14	44.46	43.10	3	3,144	0.10%
2019/03/04	0	0.00	2	47.40	47.00	-2	2,885	-0.07%
2019/02/27	0	0.00	2.4	46.49	46.80	-2.4	2,746	-0.09%
2019/02/26	2	43.80	0	0.00	45.00	2	2,631	0.08%
2019/02/25	0	0.00	1	45.50	46.00	-1	2,486	-0.04%
2019/02/22	0	0.00	2	42.83	43.35	-2	2,327	-0.09%
2019/02/21	2	40.30	24	42.14	43.35	-22	2,188	-1.01%
2019/02/20	5	39.00	7	39.18	39.45	-2	2,014	-0.10%
2019/02/19	0	0.00	5	38.00	38.10	-5	1,915	-0.26%
2019/02/18	5	37.60	0	0.00	37.70	5	1,826	0.27%
2019/02/15	0	0.00	3	38.35	37.25	-3	1,766	-0.17%
2019/02/14	9	37.10	8	37.46	38.00	1	1,693	0.06%
2019/02/13	2	37.08	5	36.82	37.00	-3	1,549	-0.19%
2019/02/12	27	34.96	32	35.44	36.55	-5	1,324	-0.38%
2019/02/11	0	0.00	6	33.45	33.45	-6	730	-0.82%
2019/01/30	3	30.45	4	29.96	30.45	-1	665	-0.15%
2019/01/29	0	0.00	1	26.85	27.70	-1	500	-0.20%
2019/01/21	0	0.00	0.3	26.40	26.65	-0.3	449	-0.07%
2019/01/14	0	0.00	3	27.05	27.15	-3	374	-0.80%
2019/01/11	0	0.00	3	26.20	25.95	-3	325	-0.92%
2019/01/10	0	0.00	2	24.75	24.80	-2	290	-0.69%
2019/01/03	0	0.00	10	23.85	23.85	-10	313	-3.19%
2018/12/19	10	23.50	0	0.00	23.60	10	331	3.01%
2018/12/03	0	0.00	1	23.85	24.10	-1	350	-0.29%
2018/11/29	2	23.70	0	0.00	23.30	2	339	0.59%
2018/11/15	1	22.90	0	0.00	23.35	1	343	0.29%
2018/11/14	0	0.00	1	23.70	23.50	-1	342	-0.29%
2018/11/12	0	0.00	3	22.10	22.10	-3	338	-0.89%
2018/10/25	1	20.55	0	0.00	20.45	1	426	0.23%
2018/10/11	4.1	20.51	0	0.00	20.40	4.1	455	0.90%
2018/10/05	0.1	23.55	0	0.00	22.95	0.1	428	0.02%
2018/09/25	1	24.05	0	0.00	24.10	1	467	0.21%
2018/09/14	0.1	24.55	0	0.00	24.45	0.1	505	0.02%
2018/09/10	3	23.90	0	0.00	23.60	3	531	0.56%
2018/09/03	1	25.75	0	0.00	25.75	1	704	0.14%
2018/08/29	1	25.65	0	0.00	25.65	1	902	0.11%
2018/08/15	1	25.50	2	25.35	25.45	-1	1,141	-0.09%
2018/08/13	2	25.80	0	0.00	25.75	2	1,139	0.18%
2018/08/07	0	0.00	3	27.45	27.35	-3	1,132	-0.26%
2018/07/27	1	26.30	0	0.00	26.25	1	1,136	0.09%
2018/07/26	2	26.20	0	0.00	26.25	2	1,136	0.18%
2018/07/25	0	0.00	1	27.25	27.15	-1	1,126	-0.09%
2018/07/06	2	26.40	0	0.00	26.35	2	1,198	0.17%
2018/07/05	2	26.80	2	26.10	26.10	0	1,208	0.00%
2018/07/03	1	27.85	1	27.90	27.50	0	1,277	0.00%
2018/07/02	2	27.95	0	0.00	27.85	2	1,330	0.15%
2018/06/25	0	0.00	3	29.05	29.05	-3	1,485	-0.20%
2018/06/20	2	28.95	0	0.00	28.75	2	1,558	0.13%
2018/06/19	0	0.00	1	29.70	29.40	-1	1,557	-0.06%
2018/06/15	0	0.00	1	30.25	30.00	-1	1,566	-0.06%
2018/06/14	2	30.55	0	0.00	30.60	2	1,566	0.13%
2018/06/13	6	32.03	12	32.00	31.05	-6	1,555	-0.39%
2018/06/12	10	30.83	5	30.50	30.75	5	1,481	0.34%
2018/06/11	9	30.35	0	0.00	30.40	9	1,486	0.61%
2018/06/08	2	31.05	0	0.00	31.20	2	1,481	0.14%
2018/06/07	2	31.60	20	31.66	31.65	-18	1,478	-1.22%
2018/06/06	15	32.00	14	31.80	32.20	1	1,449	0.07%
2018/06/05	15	30.15	3	30.05	30.70	12	1,328	0.90%
2018/06/01	5	28.70	2	28.73	28.60	3	1,237	0.24%
2018/05/30	0	0.00	10	27.85	28.05	-10	1,222	-0.82%
2018/05/29	3	28.50	0	0.00	28.50	3	1,220	0.25%
2018/05/28	10	28.50	2	28.55	28.90	8	1,200	0.67%
2018/05/23	0	0.00	2	27.25	27.05	-2	1,170	-0.17%
2018/05/18	1	27.25	0	0.00	27.20	1	1,203	0.08%
2018/05/15	0	0.00	3	27.65	27.55	-3	1,250	-0.24%
2018/05/11	0	0.00	2	27.40	27.20	-2	1,296	-0.15%
2018/05/08	0	0.00	3	27.85	27.70	-3	1,303	-0.23%
2018/04/25	2	27.15	0	0.00	27.25	2	1,412	0.14%
2018/04/20	0	0.00	2	28.70	28.35	-2	1,433	-0.14%
2018/04/17	2	27.65	0	0.00	27.70	2	1,442	0.14%
2018/04/16	2	28.20	0	0.00	27.80	2	1,454	0.14%
2018/04/11	3	28.75	0	0.00	28.75	3	1,645	0.18%
2018/04/10	0	0.00	2	29.80	29.00	-2	1,670	-0.12%
2018/04/03	0	0.00	2	29.05	28.95	-2	1,598	-0.13%
2018/03/29	0	0.00	7	28.22	28.10	-7	1,491	-0.47%
2018/03/28	0	0.00	1	26.85	26.85	-1	1,415	-0.07%
2018/03/26	0	0.00	2	26.88	26.75	-2	1,456	-0.14%
2018/03/23	2	25.30	0	0.00	25.15	2	1,413	0.14%
2018/03/22	3	26.20	0	0.00	26.00	3	1,404	0.21%
2018/03/14	2	27.40	0	0.00	27.30	2	1,359	0.15%
2018/03/08	2	27.10	0	0.00	27.25	2	1,401	0.14%
2018/03/07	2	27.05	0	0.00	27.05	2	1,429	0.14%
2018/03/05	1	27.50	0	0.00	27.25	1	1,528	0.07%
2018/03/02	2	27.85	0	0.00	27.90	2	1,592	0.13%
2018/02/22	0	0.00	4	28.10	28.10	-4	1,899	-0.21%
2018/02/12	2	25.90	0	0.00	26.30	2	1,937	0.10%
2018/02/09	2	26.05	0	0.00	26.70	2	1,944	0.10%
2018/02/08	0	0.00	1	27.45	27.55	-1	1,960	-0.05%
2018/02/06	4	28.91	13	30.00	28.25	-9	2,017	-0.45%
2018/02/05	2	30.70	0	0.00	30.95	2	1,987	0.10%
2018/02/01	5	31.98	0	0.00	31.65	5	2,031	0.25%
2018/01/26	14	32.96	2	33.00	33.10	12	2,016	0.59%
2018/01/25	3	31.75	0	0.00	31.65	3	1,970	0.15%
2018/01/22	0	0.00	10	31.35	31.40	-10	1,978	-0.51%
2018/01/18	0	0.00	10	31.50	31.35	-10	2,014	-0.50%
2018/01/17	2	31.40	0	0.00	31.45	2	2,027	0.10%
2018/01/15	0	0.00	1	32.25	32.00	-1	2,069	-0.05%
2018/01/11	1	32.10	0	0.00	31.85	1	2,074	0.05%
2018/01/10	4	32.40	0	0.00	32.20	4	2,081	0.19%
2018/01/09	2	32.80	0	0.00	32.85	2	2,076	0.10%
2018/01/08	1	34.30	0	0.00	33.50	1	2,066	0.05%
2018/01/05	0	0.00	2	34.00	34.05	-2	1,939	-0.10%
2018/01/04	0	0.00	2	32.60	33.55	-2	1,890	-0.11%