富鼎 (8261)-康和-台南券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.6
漲跌
▼0.7
漲幅
-0.84%
成交量
268張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南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	0	0.00	2	83.25	83.50	-2	629	-0.32%
2024/04/30	0	0.00	1	82.00	81.90	-1	655	-0.15%
2024/04/24	0	0.00	1	80.60	80.60	-1	672	-0.15%
2024/04/22	2	78.05	0	79.30	78.30	2	700	0.29%
2024/04/19	1	80.00	0	0.00	79.90	1	698	0.14%
2024/04/18	1	82.50	0	0.00	82.00	1	689	0.14%
2024/04/16	1	83.50	0	0.00	82.00	1	691	0.14%
2024/04/12	2	85.80	0	0.00	85.60	2	686	0.29%
2024/04/02	1	89.70	0	0.00	89.00	1	711	0.14%
2024/03/28	0	0.00	5	87.40	88.50	-5	670	-0.75%
2024/03/26	1	84.00	0	84.70	83.90	1	635	0.15%
2024/03/25	1	85.30	0	85.70	85.20	1	645	0.15%
2024/03/22	0	0.00	0.1	84.80	85.30	-0.1	664	-0.01%
2024/03/18	0	0.00	1	86.00	84.90	-1	724	-0.14%
2024/03/13	1	84.80	0	0.00	84.60	1	862	0.12%
2024/03/12	0	87.00	2	86.50	86.50	-2	885	-0.23%
2024/03/08	1	84.00	0	0.00	84.30	1	927	0.11%
2024/03/07	1	84.70	0.2	85.83	84.50	0.9	949	0.09%
2024/03/06	2	86.70	1	86.80	86.40	1	986	0.10%
2024/03/04	2	87.25	0	0.00	87.30	2	1,211	0.17%
2024/02/27	1	87.50	1	88.40	88.00	0	1,356	0.00%
2024/02/23	2	88.15	0	0.00	87.80	2	1,682	0.12%
2024/02/22	0	89.40	0	0.00	89.10	0	1,752	0.00%
2024/02/02	0	88.45	0	0.00	87.90	0	1,974	0.00%
2024/02/01	0.1	89.30	0	0.00	88.40	0.1	1,978	0.01%
2024/01/31	1	89.60	3	89.63	88.80	-2	1,982	-0.10%
2024/01/30	0	89.53	1	90.20	89.20	-1	1,986	-0.05%
2024/01/25	1	90.00	0	0.00	89.40	1	1,983	0.05%
2024/01/23	1	89.30	1	89.80	89.80	0	1,979	0.00%
2024/01/19	0	87.60	0	0.00	87.80	0	1,985	0.00%
2024/01/18	0	0.00	2	88.50	88.00	-2	1,982	-0.10%
2024/01/17	1	87.00	0	0.00	88.80	1	1,990	0.05%
2024/01/16	1	90.50	0	0.00	90.10	1	1,978	0.05%
2024/01/10	0	0.00	5	91.44	91.20	-5	2,054	-0.24%
2024/01/09	0.1	92.00	0	0.00	91.70	0.1	2,126	0.00%
2024/01/08	1	92.80	0	0.00	92.50	1	2,132	0.05%
2024/01/04	0	0.00	1	92.50	92.10	-1	2,161	-0.05%
2024/01/03	0.2	94.60	0	0.00	94.30	0.2	2,152	0.01%
2023/12/29	1	96.40	0	0.00	97.60	1	2,131	0.05%
2023/12/22	0	0.00	1	97.50	97.20	-1	2,097	-0.05%
2023/12/21	0.1	97.00	0	0.00	96.30	0.1	2,093	0.00%
2023/12/19	0.1	97.50	1	96.80	97.90	-0.9	2,067	-0.04%
2023/12/18	3	99.46	0	0.00	98.40	3	2,050	0.15%
2023/12/15	1	102.50	1	100.50	100.00	0	2,035	0.00%
2023/12/14	0	0.00	2	102.00	102.50	-2	2,023	-0.10%
2023/12/13	2	101.75	0	0.00	101.50	2	2,011	0.10%
2023/12/12	3	102.50	7	101.93	101.50	-4	2,004	-0.20%
2023/12/11	2	100.00	0	0.00	102.00	2	1,969	0.10%
2023/12/08	2.1	100.24	1	99.10	100.00	1.1	1,934	0.06%
2023/12/07	1	103.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	1	101.00	0	0.00	102.00	1	1,872	0.05%
2023/12/04	5	102.60	13	102.27	102.50	-8	1,912	-0.42%
2023/12/01	5.1	103.79	1	103.50	103.50	4.1	1,899	0.21%
2023/11/30	15	106.43	10.4	106.90	105.50	4.6	1,871	0.25%
2023/11/29	10	102.70	0	0.00	103.00	10	1,728	0.58%
2023/11/28	1	97.10	2	100.75	101.00	-1	1,654	-0.06%
2023/11/27	6.4	98.53	0	0.00	96.00	6.4	1,586	0.40%
2023/11/24	0	97.00	0	0.00	98.70	0	1,543	0.00%
2023/11/22	1	94.90	4	97.95	98.20	-3	1,309	-0.23%
2023/11/21	1.1	95.78	0	0.00	94.60	1.1	1,184	0.09%
2023/11/20	1	95.70	2	96.20	96.90	-1	1,115	-0.09%
2023/11/16	1	89.90	0	0.00	89.40	1	948	0.11%
2023/11/15	2	87.70	2	87.60	89.00	0	927	0.00%
2023/11/10	0	0.00	1	85.60	85.00	-1	876	-0.11%
2023/10/30	0	0.00	2	85.95	85.20	-2	872	-0.23%
2023/10/27	2	86.65	0	0.00	86.10	2	868	0.23%
2023/10/19	4	88.13	4	88.58	88.00	0	858	0.00%
2023/10/18	3.1	90.44	1	89.40	89.40	2.1	854	0.25%
2023/10/13	1	87.50	0	0.00	87.20	1	716	0.14%
2023/10/12	1	85.40	0	0.00	87.50	1	695	0.14%
2023/09/19	0	86.60	0	0.00	86.00	0	814	0.00%
2023/09/15	0	0.00	1	87.30	87.30	-1	809	-0.12%
2023/09/13	1	87.50	0	0.00	86.80	1	801	0.12%
2023/09/08	0	0.00	1	85.90	87.50	-1	809	-0.12%
2023/09/07	0	0.00	2	86.95	88.00	-2	814	-0.25%
2023/09/05	1	85.20	0	0.00	85.70	1	737	0.14%
2023/08/31	1	82.00	0	0.00	82.10	1	771	0.13%
2023/08/30	1	81.60	0	0.00	82.40	1	773	0.13%
2023/08/22	0	0.00	0.1	82.00	81.20	-0.1	810	-0.01%
2023/08/21	0	0.00	0.1	82.30	82.70	-0.1	807	-0.01%
2023/08/17	0	0.00	0	85.17	85.50	0	805	0.00%
2023/08/15	0	0.00	0.1	85.10	85.50	-0.1	920	-0.01%
2023/08/14	0	0.00	0.1	84.35	84.30	-0.1	938	-0.01%
2023/08/10	0	0.00	1	90.50	89.70	-1	927	-0.11%
2023/08/07	0	0.00	1	94.20	93.90	-1	944	-0.11%
2023/08/02	1	92.00	0	0.00	91.90	1	952	0.10%
2023/08/01	0	94.10	1	93.70	93.80	-1	951	-0.10%
2023/07/31	1	95.99	0	0.00	94.40	1	954	0.11%
2023/07/21	0	0.00	2.1	93.78	94.00	-2.1	963	-0.21%
2023/07/20	0	96.80	0.1	97.50	96.30	0	973	0.00%
2023/07/19	1	97.90	0	0.00	96.50	1	981	0.10%
2023/07/17	1	97.50	0	0.00	97.70	1	1,024	0.10%
2023/07/13	0	99.40	0	0.00	98.10	0	1,124	0.00%
2023/07/10	1	98.00	0	0.00	95.90	1	1,224	0.08%
2023/07/07	0.1	99.50	0	0.00	98.90	0.1	1,259	0.01%
2023/07/05	0	0.00	1	101.50	101.00	-1	1,420	-0.07%
2023/07/04	2	102.50	0	0.00	102.00	2	1,414	0.14%
2023/06/29	0	106.00	2	106.00	105.50	-2	1,390	-0.14%
2023/06/27	0	0.00	1	106.00	105.50	-1	1,421	-0.07%
2023/06/26	0	107.00	0	0.00	106.00	0	1,425	0.00%
2023/06/12	1	109.00	1	107.50	108.50	0	1,447	0.00%
2023/06/09	0	0.00	2	107.50	107.50	-2	1,452	-0.14%
2023/06/07	0	108.50	1	108.00	108.00	-1	1,475	-0.07%
2023/06/06	1	110.00	0	0.00	110.50	1	1,468	0.07%
2023/06/01	1	108.50	0	0.00	108.50	1	1,480	0.07%
2023/05/29	0	0.00	5	105.50	106.50	-5	1,464	-0.34%
2023/05/24	1	104.50	2	104.00	104.50	-1	1,533	-0.07%
2023/05/22	5	106.00	1	106.00	106.50	4	1,570	0.25%
2023/05/19	1	107.99	1	106.00	105.00	0	1,628	0.00%
2023/05/18	0	0.00	1	103.50	105.00	-1	1,577	-0.06%
2023/05/15	0	0.00	1	98.90	98.70	-1	1,581	-0.06%
2023/05/12	0	0.00	2	98.10	100.50	-2	1,610	-0.12%
2023/05/11	1	100.50	0	0.00	100.50	1	1,694	0.06%
2023/05/09	0	0.00	1	102.00	102.00	-1	1,770	-0.06%
2023/05/04	1	103.00	1	102.50	103.00	0	1,918	0.00%
2023/04/27	2	103.00	0	0.00	102.50	2	2,154	0.09%
2023/04/21	1	109.49	2	106.00	105.50	-1	2,272	-0.04%
2023/04/20	0	110.69	1	110.50	109.50	-1	2,252	-0.04%
2023/04/19	0	112.50	1	113.00	113.00	-1	2,261	-0.04%
2023/04/11	6	113.42	1	113.50	113.50	5	2,065	0.24%
2023/04/10	1	105.50	1	106.00	108.50	0	1,944	0.00%
2023/03/29	0	103.50	0	0.00	102.50	0	2,010	0.00%
2023/03/28	15	105.00	5	106.50	104.00	10	2,027	0.49%
2023/03/23	0	107.50	0	0.00	106.50	0	2,109	0.00%
2023/03/21	10	106.00	0	0.00	106.00	10	2,131	0.47%
2023/03/20	6	106.50	26	106.21	106.00	-20	2,147	-0.93%
2023/03/17	1	102.50	0	0.00	103.00	1	2,175	0.05%
2023/03/16	1	104.49	1	102.00	102.00	0	2,195	0.00%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/13	1	105.01	1	107.50	106.00	0	2,404	0.00%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/03/03	1	109.50	2	110.75	110.00	-1	3,013	-0.03%
2023/03/01	0	109.50	0	0.00	109.50	0	3,436	0.00%
2023/02/24	1	110.50	1	111.50	109.00	0	3,445	0.00%
2023/02/23	5	110.50	0	0.00	110.00	5	3,453	0.14%
2023/02/22	1	109.50	0	0.00	109.50	1	3,523	0.03%
2023/02/16	0	0.00	3	114.00	115.00	-3	3,498	-0.09%
2023/02/15	10	109.85	0	0.00	110.50	10	3,488	0.29%
2023/02/13	0	0.00	3	111.00	111.00	-3	3,523	-0.09%
2023/02/09	2	114.00	2	116.00	113.50	0	3,566	0.00%
2023/02/08	5	114.60	0	0.00	114.00	5	3,488	0.14%
2023/02/07	0	0.00	1	113.50	113.50	-1	3,456	-0.03%
2023/02/06	0	113.00	0	0.00	112.50	0	3,540	0.00%
2023/02/03	20	113.75	27	113.15	112.50	-7	3,527	-0.20%
2023/01/31	2	113.75	4.2	113.51	114.00	-2.2	3,417	-0.06%
2023/01/30	0	0.00	13	110.81	111.00	-13	3,334	-0.39%
2023/01/17	1	104.50	1	104.50	105.00	0	3,263	0.00%
2023/01/13	5.1	105.98	0	0.00	104.00	5.1	3,316	0.15%
2023/01/12	4	108.50	4	108.00	107.00	0	3,310	0.00%
2023/01/11	4	106.00	5	106.60	106.50	-1	3,244	-0.03%
2023/01/10	5	106.40	0	0.00	106.00	5	3,302	0.15%
2023/01/09	4	106.13	9	107.33	107.00	-5	3,355	-0.15%
2023/01/06	3	104.67	5	105.10	105.50	-2	3,422	-0.06%
2023/01/05	3	105.50	3	106.33	104.00	0	3,518	0.00%
2023/01/04	4	104.88	4	105.63	105.00	0	3,545	0.00%
2023/01/03	1	102.50	1	104.50	104.50	0	3,565	0.00%
2022/12/30	2	105.00	0	0.00	104.00	2	3,607	0.06%
2022/12/29	2	104.50	2	105.00	105.00	0	3,659	0.00%
2022/12/28	0	107.50	2	108.00	105.50	-2	3,714	-0.05%
2022/12/27	2	108.00	3	108.33	108.50	-1	3,723	-0.03%
2022/12/23	4	105.00	0	0.00	106.00	4	3,749	0.11%
2022/12/22	1.1	107.50	1	108.00	106.50	0.1	3,793	0.00%
2022/12/20	3	104.83	1	105.00	105.00	2	3,921	0.05%
2022/12/19	1	108.00	2	108.00	107.00	-1	3,955	-0.03%
2022/12/15	1	108.50	0	0.00	109.00	1	4,055	0.02%
2022/12/13	1	106.01	0	0.00	105.50	1	4,163	0.02%
2022/12/12	0	107.00	0	0.00	107.00	0	4,248	0.00%
2022/12/09	0	107.83	1	109.00	107.00	-1	4,281	-0.02%
2022/12/08	0	0.00	10	111.25	110.50	-10	4,270	-0.23%
2022/12/07	1	112.01	2	110.00	110.00	-1	4,274	-0.02%
2022/12/06	2	115.50	3	114.50	114.50	-1	4,241	-0.02%
2022/12/05	8	118.69	3	120.50	117.00	5	4,218	0.12%
2022/12/02	22	118.16	18	119.00	117.50	4	4,157	0.10%
2022/12/01	1	114.50	27	116.93	114.50	-26	4,057	-0.64%
2022/11/30	0	113.50	6	113.17	114.50	-6	4,032	-0.15%
2022/11/29	1	113.00	0	0.00	113.50	1	4,017	0.03%
2022/11/28	0	113.50	0	0.00	114.00	0	3,993	0.00%
2022/11/25	3	111.33	4	112.00	110.50	-1	3,984	-0.03%
2022/11/24	5	109.40	22	109.11	110.50	-17	3,893	-0.44%
2022/11/23	14.1	107.00	5.3	107.41	107.00	8.8	3,705	0.24%
2022/11/22	1.1	100.59	0	0.00	100.50	1.1	3,542	0.03%
2022/11/21	0	102.50	0	0.00	102.00	0	3,749	0.00%
2022/11/18	31.2	106.11	22	107.55	103.50	9.2	3,830	0.24%
2022/11/17	1	104.00	2.1	103.50	104.00	-1.1	3,893	-0.03%
2022/11/16	0	102.50	1	104.00	102.50	-1	4,041	-0.02%
2022/11/15	1	101.50	0	0.00	101.50	1	4,106	0.02%
2022/11/14	0	0.00	1	100.50	101.00	-1	4,501	-0.02%
2022/11/11	1	99.70	0	0.00	99.50	1	4,747	0.02%
2022/11/10	3	99.70	0	0.00	99.20	3	4,728	0.06%
2022/11/09	2	101.00	0	0.00	101.00	2	4,732	0.04%
2022/11/08	10	101.32	5	101.50	99.20	5	4,748	0.11%
2022/11/07	2	102.00	0	0.00	101.50	2	4,759	0.04%
2022/11/04	0	0.00	1	101.50	101.50	-1	4,767	-0.02%
2022/11/03	1	101.50	0	0.00	101.50	1	4,766	0.02%
2022/11/02	4	100.63	1	98.30	101.00	3	4,765	0.06%
2022/11/01	2	96.05	2	95.30	96.10	0	4,714	0.00%
2022/10/31	1	95.50	1	94.80	94.70	0	4,756	0.00%
2022/10/26	0	94.40	0	0.00	93.20	0	4,881	0.00%
2022/10/24	0	97.90	0	0.00	95.80	0	4,983	0.00%
2022/10/21	1	95.91	1	96.10	94.50	0	5,022	0.00%
2022/10/20	1	97.60	1	97.30	97.80	0	5,068	0.00%
2022/10/19	2	100.35	3	102.33	98.70	-1	5,122	-0.02%
2022/10/18	3	101.17	0	0.00	101.50	3	5,223	0.06%
2022/10/17	0	96.70	1	96.50	101.50	-1	5,292	-0.02%
2022/10/14	1	95.50	1	96.20	100.00	0	5,387	0.00%
2022/10/13	1	92.31	0	0.00	92.30	1	5,359	0.02%
2022/10/11	0	102.50	0	0.00	101.50	0	5,342	0.00%
2022/10/07	0	108.26	0	0.00	106.50	0	5,384	0.00%
2022/10/05	0	0.00	1	109.50	109.00	-1	5,454	-0.02%
2022/10/04	16	106.56	36	107.21	108.00	-20	5,462	-0.37%
2022/10/03	1	105.00	1	105.00	104.50	0	5,496	0.00%
2022/09/29	1	104.00	10	104.50	103.50	-9	5,658	-0.16%
2022/09/28	31	104.77	0	0.00	102.00	31	5,722	0.54%
2022/09/27	1	107.48	1	107.00	107.50	0	5,773	0.00%
2022/09/26	25.1	110.00	1	108.00	108.50	24.1	5,793	0.42%
2022/09/23	20.1	115.49	0	0.00	112.50	20.1	5,900	0.34%
2022/09/22	0.1	114.50	30	115.00	116.50	-30	5,955	-0.50%
2022/09/21	21	114.07	10	114.50	114.00	11	5,995	0.18%
2022/09/20	1	113.00	1	113.00	112.50	0	6,025	0.00%
2022/09/19	6	109.33	21	111.55	112.00	-15	6,148	-0.24%
2022/09/16	0	0.00	11	109.23	109.00	-11	6,178	-0.18%
2022/09/15	1	110.98	0	0.00	109.50	1	6,317	0.02%
2022/09/14	6	109.92	1	106.00	109.50	5	6,459	0.08%
2022/09/13	0	109.00	0	0.00	109.00	0	6,555	0.00%
2022/09/12	2	109.00	0	0.00	109.00	2	6,682	0.03%
2022/09/08	20	104.75	22	105.45	106.50	-2	6,844	-0.03%
2022/09/07	0	103.70	0	0.00	103.50	0	7,045	0.00%
2022/09/06	0	109.70	2	110.00	108.50	-2	7,081	-0.03%
2022/09/05	22	114.86	2	112.50	112.50	20	7,186	0.28%
2022/09/02	15	116.00	15	117.00	117.00	0	7,256	0.00%
2022/09/01	24	118.29	26	119.33	115.00	-2	7,378	-0.03%
2022/08/31	20	114.60	20	115.45	116.50	0	7,317	0.00%
2022/08/30	1	114.00	2	115.50	116.00	-1	7,503	-0.01%
2022/08/29	11	114.00	11	114.95	114.00	0	8,022	0.00%
2022/08/26	13	121.88	42	121.05	117.50	-29	8,217	-0.35%
2022/08/25	0	0.00	10	118.50	118.00	-10	8,843	-0.11%
2022/08/24	13	117.04	0	0.00	117.00	13	8,976	0.15%
2022/08/23	4	115.00	6	115.25	119.00	-2	9,484	-0.02%
2022/08/22	2	112.75	8	115.56	112.00	-6	9,509	-0.06%
2022/08/19	44	118.55	19.1	117.20	116.50	24.9	9,487	0.26%
2022/08/18	2	112.00	3	109.83	114.50	-1	9,186	-0.01%
2022/08/17	2	104.50	0	0.00	104.50	2	9,000	0.02%
2022/08/16	0	106.25	0	0.00	105.50	0	9,067	0.00%
2022/08/15	3	108.50	0	0.00	108.00	3	9,227	0.03%
2022/08/10	0.2	101.74	0	0.00	100.50	0.2	9,266	0.00%
2022/08/09	0	102.00	0	0.00	102.00	0	9,289	0.00%
2022/08/08	1	101.50	1	101.50	102.00	0	9,303	0.00%
2022/08/05	1	104.00	1	103.00	104.50	0	9,291	0.00%
2022/08/04	0	100.50	0	0.00	101.50	0	9,293	0.00%
2022/08/03	3	101.34	4	102.25	100.00	-1	9,299	-0.01%
2022/08/02	0	103.00	3	101.50	102.00	-3	9,268	-0.03%
2022/08/01	3	108.16	1	105.50	105.50	2	9,280	0.02%
2022/07/29	3	110.83	3	110.67	111.00	0	9,384	0.00%
2022/07/28	26	111.59	13	110.92	110.00	13	9,496	0.14%
2022/07/27	0	0.00	6	110.92	112.50	-6	9,425	-0.06%
2022/07/26	2	109.49	0	0.00	107.50	2	9,363	0.02%
2022/07/25	1	112.01	0	0.00	112.00	1	9,297	0.01%
2022/07/22	1	111.00	10	111.45	112.50	-9	9,187	-0.10%
2022/07/21	9	110.28	3	109.00	111.00	6	9,114	0.07%
2022/07/19	0	104.10	0	0.00	103.50	0	8,974	0.00%
2022/07/18	1	103.50	6	105.83	106.00	-5	8,934	-0.06%
2022/07/15	2	103.25	1	103.00	103.00	1	8,863	0.01%
2022/07/14	2	102.50	0	0.00	103.00	2	8,786	0.02%
2022/07/13	0	99.37	0	0.00	98.80	0	8,681	0.00%
2022/07/12	4.1	95.97	1	94.70	94.70	3.1	8,629	0.04%
2022/07/11	2	101.24	2	100.50	100.00	0	8,576	0.00%
2022/07/08	0	102.20	0	0.00	101.50	0	8,535	0.00%
2022/07/07	3	99.60	0	0.00	100.00	3	8,457	0.04%
2022/07/06	0	97.20	0	0.00	96.20	0	8,365	0.00%
2022/07/05	1	103.48	0	0.00	103.00	1	8,297	0.01%
2022/07/01	31	106.23	26	107.23	102.50	5	8,120	0.06%
2022/06/30	2	110.75	1	109.50	109.50	1	7,972	0.01%
2022/06/29	0	114.75	0	0.00	115.50	0	7,836	0.00%
2022/06/28	19	117.21	12	117.75	116.50	7	7,745	0.09%
2022/06/27	2	120.50	11	122.09	122.00	-9	7,680	-0.12%
2022/06/24	9	120.67	12	122.00	120.00	-3	7,527	-0.04%
2022/06/23	21	119.52	16	120.56	120.00	5	7,435	0.07%
2022/06/22	15	117.77	12	116.25	117.00	3	7,308	0.04%
2022/06/21	1	120.00	16	122.25	123.50	-15	7,196	-0.21%
2022/06/20	23	120.59	8	119.44	118.00	15	7,229	0.21%
2022/06/17	16	122.68	5	121.80	122.00	11	7,118	0.15%
2022/06/16	14	128.04	6	126.83	125.00	8	7,064	0.11%
2022/06/15	2	131.00	2	129.00	129.00	0	7,025	0.00%
2022/06/14	5	131.19	6	131.92	134.00	-1	7,084	-0.01%
2022/06/13	4	131.00	4	130.63	132.50	0	6,955	0.00%
2022/06/10	4.1	134.14	8	134.38	133.50	-4	6,900	-0.06%
2022/06/09	2	133.75	2	135.50	135.50	0	6,731	0.00%
2022/06/08	15	134.00	3	134.17	135.50	12	6,649	0.18%
2022/06/07	324.1	139.12	320.1	143.93	134.00	4	6,439	0.06%	大買/大賣/
2022/06/06	190	138.44	195	140.90	139.50	-5	5,902	-0.08%	大買/大賣/
2022/06/02	26	141.52	13	142.35	138.50	13	5,674	0.23%
2022/06/01	1	139.50	34.2	139.22	142.00	-33.2	4,842	-0.68%
2022/05/31	18	131.00	12	130.96	129.50	6	4,620	0.13%
2022/05/30	6	122.83	51.1	127.38	128.50	-45.1	3,995	-1.13%
2022/05/27	1	117.00	4.1	114.56	117.00	-3.1	3,813	-0.08%
2022/05/26	1	113.50	0.4	114.25	113.00	0.6	3,737	0.02%
2022/05/25	2	116.50	7	117.36	118.00	-5	3,635	-0.14%
2022/05/24	2	115.50	4	116.38	115.00	-2	3,587	-0.06%
2022/05/23	2	118.49	2	119.00	115.00	0	3,511	0.00%
2022/05/20	3	112.63	0	0.00	112.50	3	3,360	0.09%
2022/05/19	0	109.38	3	110.17	110.50	-3	3,287	-0.09%
2022/05/18	0	108.83	1	111.50	109.00	-1	3,250	-0.03%
2022/05/17	1	109.00	2	109.75	110.00	-1	3,217	-0.03%
2022/05/13	2	108.00	4	109.50	107.50	-2	3,203	-0.06%
2022/05/12	3	107.00	1	110.00	107.00	2	3,230	0.06%
2022/05/10	2	107.00	1	107.50	108.50	1	3,309	0.03%
2022/05/09	2	105.77	1	107.50	105.00	1	3,310	0.03%
2022/05/06	9	106.84	11	108.68	109.00	-2	3,255	-0.06%
2022/05/05	2	108.50	7	109.79	109.00	-5	3,061	-0.16%
2022/04/28	1	90.00	0	0.00	88.80	1	2,956	0.03%
2022/04/27	1	90.40	0	0.00	90.30	1	2,968	0.03%
2022/04/26	13.1	97.47	5	97.52	94.50	8.1	2,940	0.27%
2022/04/25	1	99.90	0	0.00	99.50	1	2,915	0.03%
2022/04/21	0	0.00	1	103.00	103.00	-1	2,937	-0.03%
2022/04/20	0	0.00	1	102.00	102.50	-1	2,970	-0.03%
2022/04/18	0	0.00	1	102.00	101.50	-1	3,059	-0.03%
2022/04/15	0	102.00	3	103.50	103.00	-3	3,093	-0.10%
2022/04/14	5	105.50	0	0.00	104.50	5	3,271	0.15%
2022/04/13	0	103.50	0	0.00	105.50	0	3,424	0.00%
2022/04/12	2	100.75	11	100.09	101.50	-9	3,563	-0.25%
2022/04/11	1	103.02	0	0.00	102.00	1	4,033	0.03%
2022/04/08	0	0.00	1	108.00	107.50	-1	4,669	-0.02%
2022/04/07	2	108.01	0	0.00	104.50	2	4,719	0.04%
2022/04/06	0.1	109.60	0	0.00	110.00	0.1	4,726	0.00%
2022/04/01	0	111.00	0	0.00	112.00	0	4,783	0.00%
2022/03/31	0	112.50	0	0.00	111.00	0	4,789	0.00%
2022/03/28	0.1	109.94	0	0.00	110.50	0.1	4,781	0.00%
2022/03/25	0.3	112.76	1	114.00	112.00	-0.7	4,821	-0.01%
2022/03/24	1	115.01	1	115.50	115.00	0	4,831	0.00%
2022/03/23	4	114.62	5	117.20	115.00	-1	4,821	-0.02%
2022/03/22	0	0.00	1	114.50	114.50	-1	4,731	-0.02%
2022/03/21	12.1	116.14	11	115.05	113.50	1.1	4,698	0.02%
2022/03/18	5	113.90	2	113.50	114.00	3	4,571	0.07%
2022/03/17	4	109.00	4	109.63	112.00	0	4,381	0.00%
2022/03/16	3	105.33	3	106.17	105.00	0	4,250	0.00%
2022/03/15	4	106.73	5	107.00	104.50	-1	4,258	-0.02%
2022/03/14	2.1	105.98	0	0.00	105.00	2.1	4,295	0.05%
2022/03/11	1	104.51	1	105.00	105.00	0	4,410	0.00%
2022/03/10	1	104.00	0	0.00	105.00	1	4,433	0.02%
2022/03/09	1	100.52	1	101.00	101.50	0	4,465	0.00%
2022/03/08	0.1	100.25	0	0.00	99.50	0.1	4,506	0.00%
2022/03/07	0	100.50	0	0.00	100.50	0	4,530	0.00%
2022/03/04	1	106.50	0	0.00	104.00	1	4,592	0.02%
2022/03/03	0	106.00	0	0.00	107.50	0	4,639	0.00%
2022/03/02	0	105.00	0	0.00	107.00	0	4,656	0.00%
2022/03/01	0	0.00	2	105.00	105.00	-2	4,669	-0.04%
2022/02/25	0	0.00	1	101.50	100.50	-1	4,707	-0.02%
2022/02/24	2	100.00	0	0.00	100.00	2	4,761	0.04%
2022/02/23	0	103.50	1	104.50	105.00	-1	4,784	-0.02%
2022/02/22	0	102.00	0	0.00	102.50	0	4,844	0.00%
2022/02/17	1	107.50	1	108.50	107.50	0	5,449	0.00%
2022/02/16	0	0.00	2	108.50	107.50	-2	5,636	-0.04%
2022/02/15	0	0.00	2	107.50	105.50	-2	5,668	-0.04%
2022/02/14	1.1	105.18	1	108.00	106.50	0.1	5,841	0.00%
2022/02/10	4	111.00	0	0.00	108.00	4	5,829	0.07%
2022/02/09	1.1	106.88	0	0.00	107.50	1.1	5,840	0.02%
2022/01/26	0.1	99.75	0	0.00	99.00	0.1	6,524	0.00%
2022/01/25	0	0.00	1	102.00	101.00	-1	6,685	-0.01%
2022/01/24	0	101.00	0	0.00	102.50	0	7,098	0.00%
2022/01/21	0	101.50	0	0.00	101.00	0	7,381	0.00%
2022/01/20	2	104.24	2	103.00	103.00	0	7,399	0.00%
2022/01/19	0	0.00	3	101.50	104.00	-3	7,397	-0.04%
2022/01/18	4	103.38	0	0.00	101.00	4	7,460	0.05%
2022/01/17	0	0.00	2	103.00	103.50	-2	7,513	-0.03%
2022/01/14	0	0.00	2	99.20	99.50	-2	7,580	-0.03%
2022/01/13	2	99.90	0	0.00	101.00	2	7,647	0.03%
2022/01/12	1.1	100.94	0	0.00	98.90	1.1	7,684	0.01%
2022/01/11	1	102.51	2	101.00	101.00	-1	7,749	-0.01%
2022/01/10	1	105.00	0	0.00	104.00	1	7,785	0.01%
2022/01/07	2.1	103.02	4	104.00	103.00	-1.9	7,876	-0.02%
2022/01/06	5.1	113.31	0	0.00	111.50	5.1	7,712	0.07%
2022/01/05	3.1	118.33	0	0.00	117.00	3.1	7,612	0.04%
2022/01/04	7	121.79	4	122.63	121.00	3	7,481	0.04%
2022/01/03	4	121.88	20.1	120.56	123.00	-16.1	7,037	-0.23%
2021/12/30	0	0.00	1	111.50	114.00	-1	6,408	-0.02%
2021/12/28	0	0.00	1	112.00	112.00	-1	6,375	-0.02%
2021/12/27	6	107.00	0	0.00	108.00	6	6,367	0.09%
2021/12/22	7	112.00	1	110.50	111.00	6	6,403	0.09%
2021/12/20	0	0.00	1	111.50	111.50	-1	6,317	-0.02%
2021/12/17	1	111.00	2	110.00	108.50	-1	6,275	-0.02%
2021/12/16	0	0.00	0.1	110.18	111.00	-0.1	6,245	0.00%
2021/12/14	1	104.00	0	0.00	103.00	1	6,212	0.02%
2021/12/09	1	108.00	0	0.00	108.00	1	6,327	0.02%
2021/12/08	1	113.50	5	112.70	111.50	-4	6,324	-0.06%
2021/12/07	1	111.00	6	113.25	110.00	-5	6,279	-0.08%
2021/12/06	2	108.50	1	108.00	108.00	1	6,202	0.02%
2021/12/03	2	108.25	3	109.33	110.00	-1	6,240	-0.02%
2021/12/02	1	106.50	0	0.00	106.50	1	6,317	0.02%
2021/12/01	0	0.00	1	109.00	109.50	-1	6,490	-0.02%
2021/11/30	4	108.00	1	109.00	107.50	3	6,584	0.05%
2021/11/26	0	0.00	4	104.63	103.00	-4	7,170	-0.06%
2021/11/24	4	106.63	0	0.00	108.00	4	7,746	0.05%
2021/11/23	2	108.50	1	110.50	107.00	1	7,756	0.01%
2021/11/22	1	112.00	3	112.17	111.50	-2	7,789	-0.03%
2021/11/19	2	113.50	0	0.00	114.00	2	7,899	0.03%
2021/11/18	9	114.22	7	116.64	113.00	2	8,050	0.02%
2021/11/17	15	117.33	9	119.50	116.00	6	8,100	0.07%
2021/11/16	8	112.38	15	113.40	114.50	-7	7,883	-0.09%
2021/11/15	3	112.67	2	112.75	111.00	1	7,889	0.01%
2021/11/12	3	109.33	1	110.00	110.00	2	7,882	0.03%
2021/11/11	3	108.68	1	113.00	108.00	2	7,990	0.03%
2021/11/10	1	107.00	0.2	108.00	109.50	0.8	7,972	0.01%
2021/11/09	2	107.25	1	106.50	106.50	1	8,086	0.01%
2021/11/08	2	105.51	2	105.75	105.00	0	8,172	0.00%
2021/11/05	5	108.50	1	110.00	109.50	4	8,241	0.05%
2021/11/04	1	110.00	7	112.29	114.00	-6	8,233	-0.07%
2021/11/03	13	100.46	10	106.00	104.00	3	8,120	0.04%
2021/11/02	14	101.72	0	0.00	103.00	14	8,208	0.17%
2021/11/01	2	108.75	7	109.86	108.50	-5	8,265	-0.06%
2021/10/29	9	101.88	11.1	102.84	104.50	-2.1	8,134	-0.03%
2021/10/28	1	94.20	1	96.10	95.00	0	8,069	0.00%
2021/10/27	1	94.20	0	0.00	94.30	1	8,367	0.01%
2021/10/26	10.1	94.42	4	94.95	91.90	6.1	8,858	0.07%
2021/10/25	6	94.30	4	94.85	95.00	2	9,203	0.02%
2021/10/22	1	93.10	5	95.00	94.60	-4	9,425	-0.04%
2021/10/21	7	93.36	3	94.00	92.00	4	9,740	0.04%
2021/10/20	5	92.60	0	0.00	93.00	5	10,221	0.05%
2021/10/18	0	0.00	1	88.70	89.00	-1	10,786	-0.01%
2021/10/15	1	86.90	6	87.70	87.40	-5	10,793	-0.05%
2021/10/14	2	82.80	2	82.95	83.00	0	11,096	0.00%
2021/10/13	3	83.07	0	0.00	80.20	3	11,457	0.03%
2021/10/12	3	85.20	3	85.87	86.40	0	11,491	0.00%
2021/10/08	1	87.60	1	84.30	84.90	0	11,571	0.00%
2021/10/07	0	0.00	1	85.30	86.00	-1	11,733	-0.01%
2021/10/05	0	0.00	1	82.20	82.30	-1	12,470	-0.01%
2021/10/04	1	81.10	2	84.40	78.00	-1	12,523	-0.01%
2021/10/01	2	82.65	2	81.70	81.00	0	12,637	0.00%
2021/09/30	0	0.00	2	86.30	86.30	-2	12,804	-0.02%
2021/09/29	4	84.63	1	84.40	83.50	3	13,256	0.02%
2021/09/28	2	88.40	0	0.00	88.10	2	13,840	0.01%
2021/09/24	0	0.00	1	90.70	91.10	-1	14,256	-0.01%
2021/09/23	2	90.50	1	90.10	89.60	1	14,300	0.01%
2021/09/22	11	89.79	1	88.80	89.90	10	14,379	0.07%
2021/09/17	1	91.10	1	91.80	91.70	0	14,554	0.00%
2021/09/16	1	90.10	0.1	92.00	89.50	0.9	14,684	0.01%
2021/09/15	3.2	91.06	2.1	92.45	90.50	1.1	14,736	0.01%
2021/09/14	0	0.00	3	95.77	95.20	-3	14,778	-0.02%
2021/09/13	1	98.30	3.1	97.10	97.00	-2.1	14,781	-0.01%
2021/09/10	3	98.17	0	0.00	99.20	3	14,827	0.02%
2021/09/09	0	0.00	2	98.10	98.70	-2	14,969	-0.01%
2021/09/08	3	95.97	1	97.00	95.10	2	15,006	0.01%
2021/09/07	3.1	97.87	13	103.77	99.00	-9.9	15,080	-0.07%
2021/09/06	3	111.17	13	110.81	107.50	-10	15,011	-0.07%
2021/09/03	1	110.00	6	109.00	107.50	-5	14,988	-0.03%
2021/09/02	15	106.57	0	0.00	106.00	15	15,287	0.10%
2021/09/01	12	112.71	3	112.00	112.50	9	15,216	0.06%
2021/08/31	10	109.25	21.1	108.49	111.50	-11.1	14,733	-0.08%
2021/08/30	11	101.09	19	101.89	101.50	-8	14,232	-0.06%
2021/08/27	7	99.43	2	101.25	98.00	5	14,204	0.04%
2021/08/26	9	100.39	7	103.00	100.00	2	14,209	0.01%
2021/08/25	6	103.25	11	103.14	102.50	-5	14,202	-0.04%
2021/08/24	9	102.33	5	101.90	102.00	4	14,278	0.03%
2021/08/23	8	99.56	23	101.72	99.90	-15	14,228	-0.11%
2021/08/20	8	97.00	12	97.50	96.10	-4	14,188	-0.03%
2021/08/19	2	97.25	0	0.00	93.00	2	14,048	0.01%
2021/08/18	1	94.60	2	96.20	99.50	-1	13,953	-0.01%
2021/08/17	17	99.53	1	93.80	93.80	16	13,857	0.12%
2021/08/16	7	100.21	1	103.00	100.00	6	13,743	0.04%
2021/08/13	1	104.83	1	99.70	98.30	0	13,607	0.00%
2021/08/12	9	108.17	4	106.38	106.50	5	13,449	0.04%
2021/08/11	4	104.62	6.5	104.67	103.50	-2.4	13,342	-0.02%
2021/08/10	22	107.93	24	109.21	108.00	-2	13,247	-0.02%
2021/08/09	1	109.47	0	0.00	108.00	1	13,046	0.01%
2021/08/06	5	120.60	3	121.67	119.50	2	12,877	0.02%
2021/08/05	7	124.86	5	124.40	126.50	2	12,733	0.02%
2021/08/04	14	126.53	0	0.00	122.00	14	12,643	0.11%
2021/08/03	30	129.22	28	131.14	129.00	2	12,443	0.02%
2021/08/02	21	124.38	16	126.13	129.00	5	12,241	0.04%
2021/07/30	9	126.94	7	129.29	122.50	2	11,960	0.02%
2021/07/29	32	119.63	45	122.99	129.50	-13	11,462	-0.11%
2021/07/28	13	121.84	1	123.00	118.00	12	11,060	0.11%
2021/07/27	4	128.38	9	133.00	131.00	-5	10,822	-0.05%
2021/07/26	10	128.95	12.1	126.64	128.50	-2	10,455	-0.02%
2021/07/23	5.1	120.11	2.1	119.74	124.50	3	9,908	0.03%
2021/07/22	0	0.00	32.2	116.50	116.50	-32.2	9,242	-0.35%
2021/07/21	30	106.00	3	106.00	106.00	27	9,272	0.29%
2021/07/20	11	99.56	2	100.15	96.40	9	9,293	0.10%
2021/07/19	1	99.10	7	98.03	100.50	-6	9,196	-0.07%
2021/07/16	3	92.47	4	92.28	91.60	-1	9,152	-0.01%
2021/07/15	1.1	91.96	0	0.00	91.70	1.1	9,313	0.01%
2021/07/14	8.1	91.25	7	91.01	92.00	1.1	9,742	0.01%
2021/07/13	10	94.09	11	95.68	90.50	-1	9,925	-0.01%
2021/07/12	0.1	94.60	10	92.40	92.10	-10	9,792	-0.10%
2021/07/08	15	89.73	2	90.20	87.90	13	9,818	0.13%
2021/07/07	5	88.42	2	89.60	87.80	3	9,891	0.03%
2021/07/06	3	90.33	7	89.94	87.50	-4	9,768	-0.04%
2021/07/05	3.1	83.12	16	88.98	90.10	-13	9,411	-0.14%
2021/07/02	3	81.47	20	82.22	82.90	-17	8,978	-0.19%
2021/07/01	1	74.30	1	75.10	75.40	0	9,001	0.00%
2021/06/30	0	0.00	1	76.50	76.90	-1	8,982	-0.01%
2021/06/29	3	76.33	0	0.00	75.60	3	9,002	0.03%
2021/06/28	7	76.44	5	77.12	77.50	2	9,085	0.02%
2021/06/25	0	0.00	3.2	75.16	75.70	-3.2	9,051	-0.04%
2021/06/24	2	73.30	1	73.60	73.20	1	9,138	0.01%
2021/06/23	2	73.40	1	73.50	73.50	1	9,158	0.01%
2021/06/22	0	0.00	2	70.30	69.40	-2	9,395	-0.02%
2021/06/21	5	72.40	1	70.60	69.80	4	9,391	0.04%
2021/06/18	1	74.30	4	74.13	73.70	-3	9,390	-0.03%
2021/06/17	4	72.15	2	72.60	72.50	2	9,282	0.02%
2021/06/16	1	71.30	0	0.00	72.00	1	9,499	0.01%
2021/06/11	8	71.40	5	70.78	70.40	3	9,510	0.03%
2021/06/10	6	72.42	7	72.01	70.40	-1	10,042	-0.01%
2021/06/09	4	66.45	6	67.20	66.70	-2	10,067	-0.02%
2021/06/08	0	0.00	51	67.24	65.30	-51	10,057	-0.51%
2021/06/04	6	66.78	3	67.27	66.70	3	9,968	0.03%
2021/06/03	0	0.00	5	66.80	66.80	-5	9,928	-0.05%
2021/06/02	3	65.73	0	0.00	65.50	3	9,873	0.03%
2021/06/01	8	69.21	0	0.00	67.90	8	9,790	0.08%
2021/05/31	2	66.45	9	66.96	68.30	-7	9,589	-0.07%
2021/05/28	4	63.13	0	0.00	62.10	4	9,445	0.04%
2021/05/25	1	62.10	2	63.85	62.00	-1	9,403	-0.01%
2021/05/21	0	0.00	2	58.35	59.10	-2	9,342	-0.02%
2021/05/20	1	56.00	2	57.10	55.80	-1	9,406	-0.01%
2021/05/19	1	58.40	0	0.00	58.50	1	9,444	0.01%
2021/05/18	2	54.35	3	55.93	57.30	-1	9,418	-0.01%
2021/05/17	22	52.32	2	52.30	52.10	20	9,394	0.21%
2021/05/14	3	60.30	11	61.12	57.80	-8	9,352	-0.09%
2021/05/13	1	62.10	2	60.25	60.00	-1	9,291	-0.01%
2021/05/12	5	61.06	3	61.47	60.10	2	9,227	0.02%
2021/05/11	11.2	63.95	8	63.50	63.50	3.2	9,090	0.04%
2021/05/10	10	71.00	0	0.00	70.50	10	9,024	0.11%
2021/05/07	24	72.66	15	74.45	74.80	9	9,028	0.10%
2021/05/05	1	70.10	0	0.00	70.00	1	8,999	0.01%
2021/05/04	0	0.00	2	73.90	74.00	-2	9,026	-0.02%
2021/05/03	20	78.18	0	0.00	77.40	20	9,009	0.22%
2021/04/29	0	0.00	14	82.00	81.10	-14	9,069	-0.15%
2021/04/28	14	81.96	5	83.00	82.00	9	9,119	0.10%
2021/04/27	16	80.09	0	0.00	79.50	16	9,182	0.17%
2021/04/26	3	83.03	1	83.90	82.60	2	9,326	0.02%
2021/04/23	0	0.00	20.1	82.26	86.40	-20.1	9,285	-0.22%
2021/04/22	28	81.45	26	82.62	79.70	2	9,037	0.02%
2021/04/21	21	79.33	1	80.10	79.90	20	8,824	0.23%
2021/04/20	4	78.90	0	0.00	79.00	4	8,598	0.05%
2021/04/19	0	0.00	4	74.23	76.50	-4	8,132	-0.05%
2021/04/16	1	65.50	30	69.04	69.60	-29	7,791	-0.37%
2021/04/15	3	63.00	4	63.50	63.30	-1	7,526	-0.01%
2021/04/14	9	61.96	7	63.10	62.00	2	7,463	0.03%
2021/04/13	4	61.75	3	62.80	61.90	1	7,768	0.01%
2021/04/09	4	60.53	10	62.81	60.00	-6	7,649	-0.08%
2021/04/08	2	62.15	3	62.40	61.80	-1	7,673	-0.01%
2021/04/07	33	61.58	23	61.93	61.50	10	7,607	0.13%
2021/04/06	1	57.50	2	57.40	57.80	-1	7,339	-0.01%
2021/04/01	1	57.40	1	59.60	57.40	0	7,523	0.00%
2021/03/31	1	59.30	1	60.00	58.90	0	8,008	0.00%
2021/03/30	1	59.40	1	60.90	59.00	0	8,018	0.00%
2021/03/29	6	59.07	9	59.76	59.50	-3	8,400	-0.04%
2021/03/26	0	0.00	1	58.60	57.10	-1	8,614	-0.01%
2021/03/25	1	56.40	2	58.30	56.90	-1	9,155	-0.01%
2021/03/24	2	55.60	0	0.00	55.50	2	9,500	0.02%
2021/03/23	11	57.45	0	0.00	55.60	11	9,648	0.11%
2021/03/22	3	57.03	0	0.00	56.80	3	9,865	0.03%
2021/03/16	5	59.10	4.3	58.48	56.30	0.7	10,286	0.01%
2021/03/15	3	56.63	5	56.32	58.00	-2	9,652	-0.02%
2021/03/12	1	51.80	0	0.00	52.80	1	9,297	0.01%
2021/03/11	1	49.25	1	49.85	50.00	0	9,257	0.00%
2021/03/08	0	0.00	1	48.70	49.00	-1	9,592	-0.01%
2021/03/03	3	51.20	0	0.00	51.30	3	9,888	0.03%
2021/02/26	2	50.60	1	51.90	51.40	1	11,028	0.01%
2021/02/22	0	0.00	1	51.90	51.80	-1	11,186	-0.01%
2021/02/19	1	49.95	3	50.83	51.00	-2	11,118	-0.02%
2021/02/17	1	48.20	1	47.50	48.80	0	11,193	0.00%
2021/02/05	2	45.83	1	45.15	45.15	1	11,257	0.01%
2021/01/29	1	49.05	0	0.00	46.40	1	12,077	0.01%
2021/01/28	2.2	48.37	0	0.00	48.05	2.2	12,073	0.02%
2021/01/26	3	51.50	2	52.00	49.95	1	12,120	0.01%
2021/01/22	14.1	50.77	6	50.35	51.10	8.1	12,198	0.07%
2021/01/21	1	48.65	0	0.00	48.65	1	12,181	0.01%
2021/01/20	1	52.00	8	51.50	50.10	-7	12,378	-0.06%
2021/01/19	4	52.60	3	52.80	52.80	1	12,384	0.01%
2021/01/18	0	0.00	3	52.10	52.20	-3	12,257	-0.02%
2021/01/15	6	53.75	1	52.00	52.10	5	12,308	0.04%
2021/01/14	1	52.30	2	52.90	53.60	-1	12,316	-0.01%
2021/01/12	1	50.80	0	0.00	50.90	1	12,425	0.01%
2021/01/11	6	52.00	6	52.63	52.80	0	12,655	0.00%
2021/01/08	11	52.02	0	0.00	51.80	11	13,263	0.08%
2021/01/07	2	54.40	2	53.40	53.40	0	13,330	0.00%
2021/01/06	4	55.43	9	55.63	53.00	-5	13,483	-0.04%
2020/12/31	0	0.00	3	52.10	52.90	-3	14,519	-0.02%
2020/12/30	3	51.70	2	52.80	51.60	1	14,780	0.01%
2020/12/29	1	52.50	5	52.30	51.30	-4	14,746	-0.03%
2020/12/28	12	53.25	8	54.03	52.40	4	14,743	0.03%
2020/12/25	14	54.46	16	52.94	53.00	-2	14,552	-0.01%
2020/12/24	2	51.15	2	50.30	50.90	0	14,081	0.00%
2020/12/23	10	52.47	8	53.18	51.20	2	13,990	0.01%
2020/12/22	14	51.56	10	51.45	50.80	4	13,700	0.03%
2020/12/21	15	51.64	11	51.25	52.90	4	13,544	0.03%
2020/12/18	5	49.65	10	48.70	48.15	-5	13,298	-0.04%
2020/12/17	7	46.07	1	46.05	46.50	6	13,354	0.04%
2020/12/15	7	47.81	6	48.06	44.65	1	13,772	0.01%
2020/12/14	10	47.90	16.4	47.96	49.40	-6.4	13,220	-0.05%
2020/12/11	1	45.25	2	44.70	44.95	-1	12,873	-0.01%
2020/12/09	2	45.80	0	0.00	45.35	2	12,742	0.02%
2020/12/08	1	45.00	1	45.45	45.65	0	12,656	0.00%
2020/12/04	1	45.00	2	44.93	44.60	-1	12,490	-0.01%
2020/12/03	8	46.44	2	46.83	45.25	6	12,427	0.05%
2020/11/27	3	45.97	2	46.10	45.80	1	12,014	0.01%
2020/11/26	4	47.89	23	47.83	46.60	-19	11,865	-0.16%
2020/11/25	22	43.63	28	44.17	46.20	-6	10,989	-0.05%
2020/11/24	9	42.96	0	0.00	42.00	9	10,673	0.08%
2020/11/23	20	42.25	21	42.40	42.60	-1	10,663	-0.01%
2020/11/20	21	42.03	0	0.00	42.15	21	10,739	0.20%
2020/11/19	1	40.90	0	0.00	40.70	1	10,697	0.01%
2020/11/17	0	0.00	3	40.93	40.70	-3	10,776	-0.03%
2020/11/16	3	42.53	0	0.00	41.05	3	10,733	0.03%
2020/11/12	0	0.00	4	43.96	42.55	-4	10,542	-0.04%
2020/11/11	4	42.38	3	42.02	42.50	1	10,249	0.01%
2020/11/10	0	0.00	3	42.72	42.25	-3	10,302	-0.03%
2020/11/09	2	42.40	8	42.38	43.80	-6	10,155	-0.06%
2020/11/05	1	40.80	1	41.00	41.00	0	9,856	0.00%
2020/11/02	0	0.00	2	38.38	38.95	-2	9,719	-0.02%
2020/10/30	8	41.39	11	40.22	40.10	-3	9,624	-0.03%
2020/10/29	1	41.10	0	0.00	41.00	1	9,536	0.01%
2020/10/28	1	43.25	0	0.00	42.20	1	9,447	0.01%
2020/10/23	1	41.25	0	0.00	41.20	1	8,939	0.01%
2020/10/20	1	42.95	0	0.00	42.30	1	8,530	0.01%
2020/10/19	3	42.08	1	42.90	43.20	2	8,423	0.02%
2020/10/16	16	43.34	20	45.88	41.40	-4	8,114	-0.05%
2020/10/15	6	43.63	1	43.75	43.65	5	7,442	0.07%
2020/10/14	11	44.67	2	44.00	43.70	9	7,267	0.12%
2020/10/13	2	43.60	0	0.00	44.05	2	7,006	0.03%
2020/10/12	12	41.05	11	42.40	43.00	1	6,678	0.01%
2020/10/08	12	39.91	21	40.23	41.20	-9	6,058	-0.15%
2020/10/07	0	0.00	4	38.51	39.35	-4	5,172	-0.08%
2020/10/06	10	35.20	0	0.00	35.80	10	4,764	0.21%
2020/09/30	0	0.00	22	32.48	33.50	-22	4,562	-0.48%
2020/09/29	3	32.88	0	0.00	32.55	3	4,516	0.07%
2020/09/28	21	34.68	0	0.00	34.30	21	4,508	0.47%
2020/09/24	22	36.18	22	36.78	36.30	0	4,221	0.00%
2020/09/23	30	36.20	28	36.31	36.25	2	3,918	0.05%
2020/09/22	23	36.22	24	36.30	37.10	-1	3,531	-0.03%
2020/09/21	13	34.21	14	34.62	35.35	-1	2,783	-0.04%
2020/09/18	2	32.15	9	31.76	32.15	-7	2,251	-0.31%
2020/09/17	4	28.55	5	29.16	29.25	-1	1,935	-0.05%
2020/09/15	0	0.00	4	28.90	28.95	-4	1,920	-0.21%
2020/09/14	4	28.60	0	0.00	28.50	4	1,938	0.21%
2020/09/11	1	28.00	0	0.00	28.10	1	1,938	0.05%
2020/09/07	1	29.20	0	0.00	29.05	1	1,936	0.05%
2020/09/03	1	29.80	0	0.00	29.95	1	1,944	0.05%
2020/09/02	0	0.00	1	30.60	30.75	-1	2,006	-0.05%
2020/09/01	1	29.25	0	0.00	29.90	1	2,010	0.05%
2020/08/28	0	0.00	1	30.30	30.00	-1	1,961	-0.05%
2020/08/27	3	30.63	1	30.85	30.95	2	1,923	0.10%
2020/08/26	4	30.20	8	30.86	31.45	-4	1,811	-0.22%
2020/08/24	0	0.00	1	29.50	29.80	-1	1,579	-0.06%
2020/08/21	2	27.10	0	0.00	27.10	2	1,425	0.14%
2020/08/20	1	26.40	0	0.00	26.50	1	1,416	0.07%
2020/08/19	1	28.20	0	0.00	28.15	1	1,399	0.07%
2020/08/13	0	0.00	2	29.33	29.45	-2	1,194	-0.17%
2020/08/07	4	29.00	8	28.84	28.80	-4	1,139	-0.35%
2020/08/03	0	0.00	2	27.50	27.50	-2	1,124	-0.18%
2020/07/29	2	26.00	0	0.00	26.50	2	1,153	0.17%
2020/07/27	0	0.00	5	27.00	26.70	-5	1,148	-0.44%
2020/07/16	3	27.83	0	0.00	27.80	3	1,109	0.27%
2020/07/13	0	0.00	1	28.75	28.70	-1	1,094	-0.09%
2020/07/10	1	29.25	0	0.00	28.30	1	1,094	0.09%
2020/07/09	1	30.00	0	0.00	29.60	1	1,080	0.09%
2020/07/08	0	0.00	1	29.90	29.65	-1	1,060	-0.09%
2020/07/07	1	30.25	0	0.00	29.55	1	1,044	0.10%
2020/07/06	0	0.00	1	30.00	30.60	-1	943	-0.11%
2020/06/24	0	0.00	1	29.00	29.05	-1	774	-0.13%
2020/06/12	2	25.80	2	26.70	27.10	0	670	0.00%
2020/06/11	1	27.80	0	0.00	27.30	1	667	0.15%
2020/06/08	0	0.00	1	29.05	29.05	-1	558	-0.18%
2020/06/05	0	0.00	1	26.45	26.45	-1	509	-0.20%
2020/06/03	0	0.00	1	25.70	25.40	-1	490	-0.20%
2020/05/20	0	0.00	1	25.70	25.25	-1	460	-0.22%
2020/05/18	1	24.00	0	0.00	23.90	1	469	0.21%
2020/05/15	1	24.00	0	0.00	24.30	1	469	0.21%
2020/04/28	0	0.00	2	22.50	22.30	-2	405	-0.49%
2020/04/21	2	21.00	0	0.00	20.85	2	410	0.49%
2020/04/16	0	0.00	1	21.40	21.95	-1	399	-0.25%
2020/04/07	0	0.00	1	19.00	18.95	-1	400	-0.25%
2020/03/20	0	0.00	1	16.20	16.25	-1	581	-0.17%
2020/03/19	1.1	15.10	0	0.00	15.05	1.1	633	0.17%
2020/03/17	1	17.50	0	0.00	16.90	1	631	0.16%
2020/03/13	1	19.90	20	20.00	20.25	-19	728	-2.61%
2020/02/27	1	25.20	0	0.00	25.10	1	809	0.12%
2020/02/25	2	26.40	3	26.17	26.30	-1	805	-0.12%
2020/02/20	1	27.40	0	0.00	27.15	1	800	0.12%
2020/02/18	21	26.00	0	0.00	25.75	21	774	2.71%
2020/02/17	0	0.00	1	26.50	26.05	-1	774	-0.13%
2020/02/12	2	25.50	2	25.85	25.75	0	772	0.00%
2020/01/30	1	25.50	0	0.00	25.45	1	799	0.13%
2020/01/13	1	28.45	0	0.00	28.70	1	941	0.11%
2020/01/03	1	29.50	0	0.00	29.30	1	978	0.10%
2019/12/30	0	0.00	2	29.98	30.05	-2	974	-0.21%
2019/12/27	2	30.15	2	30.80	30.05	0	968	0.00%
2019/12/17	45	31.38	44	30.92	30.90	1	924	0.11%
2019/12/16	1	30.55	1	30.50	30.50	0	867	0.00%
2019/12/06	0	0.00	3	30.15	30.15	-3	607	-0.49%
2019/12/02	1	27.00	0	0.00	27.05	1	565	0.18%
2019/11/29	1	27.60	0	0.00	27.35	1	569	0.18%
2019/11/14	0	0.00	1	27.65	27.60	-1	702	-0.14%
2019/11/07	1	28.50	0	0.00	28.50	1	702	0.14%
2019/11/05	1	29.20	0	0.00	29.20	1	693	0.14%
2019/10/28	1	30.40	6	31.27	30.60	-5	667	-0.75%
2019/10/25	5	30.50	1	30.20	30.50	4	613	0.65%
2019/10/23	10	30.00	0	0.00	29.25	10	566	1.76%
2019/10/16	0	0.00	2	29.25	28.20	-2	587	-0.34%
2019/09/27	1	27.80	0	0.00	27.15	1	629	0.16%
2019/09/19	2	28.60	5	29.36	29.20	-3	610	-0.49%
2019/09/06	0	0.00	11	29.15	29.15	-11	563	-1.95%
2019/08/28	11	28.89	0	0.00	28.80	11	554	1.98%
2019/08/20	0	0.00	1	29.15	29.40	-1	509	-0.20%
2019/08/13	3	27.22	0	0.00	27.30	3	443	0.68%
2019/08/12	1	27.30	1	27.50	27.35	0	449	0.00%
2019/08/06	2	27.10	2	27.00	27.00	0	449	0.00%
2019/08/05	0	0.00	1	26.80	26.65	-1	450	-0.22%
2019/08/01	1	27.85	0	0.00	27.90	1	455	0.22%
2019/07/31	0	0.00	0.6	28.20	28.25	-0.6	457	-0.14%
2019/07/30	1	28.60	3	29.00	28.05	-2	457	-0.44%
2019/07/26	1	29.20	0	0.00	29.15	1	456	0.22%
2019/07/24	2	29.98	0	0.00	29.50	2	472	0.42%
2019/07/17	1	29.10	1	29.30	29.25	0	421	0.00%
2019/07/16	0	0.00	6	29.30	29.80	-6	396	-1.52%
2019/07/11	0	0.00	1	26.70	26.80	-1	414	-0.24%
2019/07/08	6	27.30	0	0.00	27.15	6	452	1.33%
2019/06/13	1	25.30	1	25.20	25.10	0	459	0.00%
2019/06/12	0	0.00	1	25.40	25.45	-1	462	-0.22%
2019/05/31	1	25.45	1	25.45	25.25	0	485	0.00%
2019/05/27	1	24.05	0	0.00	23.95	1	494	0.20%
2019/05/16	0	0.00	1	25.60	25.20	-1	603	-0.17%
2019/05/09	1	28.00	0	0.00	27.10	1	709	0.14%
2019/05/02	1	30.05	1	30.00	29.75	0	722	0.00%
2019/04/29	1	28.80	0	0.00	28.35	1	726	0.14%
2019/04/24	1	29.50	0	0.00	29.55	1	809	0.12%
2019/04/16	0	0.00	1	31.20	31.30	-1	777	-0.13%
2019/03/22	1	29.75	0	0.00	29.80	1	897	0.11%
2019/03/05	6	32.20	3	32.25	32.30	3	1,442	0.21%
2019/03/04	0	0.00	3	32.10	32.50	-3	1,526	-0.20%
2019/02/27	0	0.00	1	31.45	31.70	-1	1,533	-0.07%
2019/02/25	2	33.05	0	0.00	32.90	2	1,600	0.12%
2019/02/21	0	0.00	4	33.08	32.55	-4	1,601	-0.25%
2019/02/19	2	33.90	2	34.15	33.25	0	1,593	0.00%
2019/02/15	0	0.00	3	33.00	33.05	-3	1,587	-0.19%
2019/02/14	21	33.51	22	33.76	32.95	-1	1,575	-0.06%
2019/01/30	6	30.40	0	0.00	30.20	6	1,494	0.40%
2019/01/28	0	0.00	2	31.35	31.00	-2	1,525	-0.13%
2019/01/23	5	31.05	1	30.80	30.80	4	1,557	0.26%
2019/01/18	2	31.00	6	31.30	31.10	-4	1,541	-0.26%
2019/01/16	1	30.85	6	30.81	30.70	-5	1,499	-0.33%
2019/01/15	5	30.30	0	0.00	30.30	5	1,479	0.34%
2019/01/07	2	30.55	0	0.00	30.15	2	1,470	0.14%
2018/12/26	1	30.30	1	30.85	29.50	0	1,541	0.00%
2018/12/21	1	30.05	1	30.25	30.25	0	1,574	0.00%
2018/12/20	2	30.40	0	0.00	29.35	2	1,603	0.12%
2018/12/17	0	0.00	0	33.00	32.85	0	1,690	0.00%
2018/12/14	1	33.10	1	33.10	33.10	0	1,685	0.00%
2018/12/13	3	34.53	0	0.00	34.05	3	1,671	0.18%
2018/12/12	1	33.90	2	34.70	34.75	-1	1,598	-0.06%
2018/12/11	1	31.70	0	0.00	31.60	1	1,497	0.07%
2018/12/07	5	32.40	5	32.60	31.95	0	1,514	0.00%
2018/12/05	3	35.00	3	33.75	33.65	0	1,477	0.00%
2018/12/03	5	33.80	5	33.75	33.40	0	1,405	0.00%
2018/11/28	9	32.36	9	32.89	32.40	0	1,331	0.00%
2018/11/27	17	31.54	17	31.88	31.50	0	1,287	0.00%
2018/11/23	0	0.00	1	29.30	29.25	-1	1,221	-0.08%
2018/11/22	5	31.75	4	31.48	29.60	1	1,286	0.08%
2018/11/15	2	29.00	2	29.70	29.15	0	1,293	0.00%
2018/11/08	3	31.00	3	29.60	29.30	0	1,407	0.00%
2018/11/06	4	32.05	4	29.58	29.15	0	1,493	0.00%
2018/11/02	2	31.00	2	29.85	29.90	0	1,565	0.00%
2018/10/24	3	29.80	3	29.65	29.50	0	1,787	0.00%
2018/10/12	3	30.00	3	30.30	30.10	0	2,461	0.00%
2018/10/11	0	0.00	1	29.80	29.70	-1	2,622	-0.04%
2018/10/08	0	0.00	1	33.50	33.50	-1	3,113	-0.03%
2018/10/02	3	40.27	2	39.68	39.40	1	3,295	0.03%
2018/09/27	0	0.00	1	39.20	39.05	-1	3,610	-0.03%
2018/09/26	1	40.50	1	39.90	39.60	0	3,666	0.00%
2018/09/25	2	39.00	3	39.93	41.50	-1	3,821	-0.03%
2018/09/19	0	0.00	2	37.63	37.20	-2	3,941	-0.05%
2018/09/18	0	0.00	2	37.43	37.20	-2	4,009	-0.05%
2018/09/17	1	38.80	0	0.00	38.70	1	4,057	0.02%
2018/09/14	3	38.77	1	38.60	39.35	2	4,098	0.05%
2018/09/13	2	37.88	3	38.37	37.85	-1	4,110	-0.02%
2018/09/12	3	37.20	0	0.00	37.25	3	4,137	0.07%
2018/09/10	0	0.00	2	36.25	36.25	-2	4,208	-0.05%
2018/09/06	0	0.00	1	41.10	41.10	-1	4,616	-0.02%
2018/08/30	0	0.00	1	43.30	43.70	-1	6,213	-0.02%
2018/08/29	7	43.87	1	43.95	42.95	6	6,248	0.10%
2018/08/28	1	42.50	0	0.00	42.20	1	6,247	0.02%
2018/08/23	0	0.00	2	41.85	41.75	-2	6,603	-0.03%
2018/08/22	2	43.05	4	42.35	42.00	-2	6,918	-0.03%
2018/08/21	3	42.83	0	0.00	43.30	3	7,130	0.04%
2018/08/20	0	0.00	4	42.40	42.30	-4	7,321	-0.05%
2018/08/17	5	44.92	0	0.00	42.60	5	7,522	0.07%
2018/08/16	5	42.10	0	0.00	42.40	5	7,599	0.07%
2018/08/13	1	42.30	1	43.55	42.30	0	7,567	0.00%
2018/08/10	1	44.15	1	45.40	43.55	0	7,510	0.00%
2018/08/08	1	47.65	0	0.00	46.65	1	7,409	0.01%
2018/07/31	1	47.75	4	47.26	47.55	-3	7,208	-0.04%
2018/07/30	0	0.00	1	48.35	48.40	-1	7,157	-0.01%
2018/07/27	4	50.43	2	50.45	50.40	2	7,101	0.03%
2018/07/26	6	50.92	7	50.66	50.10	-1	7,045	-0.01%
2018/07/25	3	49.50	0	0.00	50.50	3	6,913	0.04%
2018/07/24	1	50.90	0	0.00	50.50	1	6,842	0.01%
2018/07/20	9	47.56	1	46.60	46.90	8	6,582	0.12%
2018/07/19	1	47.20	0	0.00	48.80	1	6,510	0.02%
2018/07/18	2	48.75	6	48.08	48.90	-4	6,452	-0.06%
2018/07/17	4	53.63	5	54.44	50.40	-1	6,275	-0.02%
2018/07/16	2	54.40	2	55.50	55.50	0	5,936	0.00%
2018/07/13	0	0.00	1	50.60	50.50	-1	5,845	-0.02%
2018/07/12	0	0.00	2	50.00	50.20	-2	5,792	-0.03%
2018/07/11	2	50.03	7	49.34	48.90	-5	5,753	-0.09%
2018/07/10	4	48.98	1	49.00	49.85	3	5,666	0.05%
2018/07/09	3	49.03	5	48.83	47.80	-2	5,599	-0.04%
2018/07/06	9	47.24	2	45.03	48.50	7	5,498	0.13%
2018/07/05	1	47.00	10	48.72	47.00	-9	5,368	-0.17%
2018/07/04	1	50.70	4	51.23	51.00	-3	5,239	-0.06%
2018/07/03	24	54.51	22	55.08	53.00	2	5,140	0.04%
2018/07/02	0	0.00	1	51.10	52.00	-1	4,934	-0.02%
2018/06/29	2	53.65	15	53.03	53.70	-13	4,820	-0.27%
2018/06/28	4	51.83	4	52.33	52.40	0	4,759	0.00%
2018/06/27	3	49.83	0	0.00	49.60	3	4,706	0.06%
2018/06/25	5	46.75	16	49.11	46.75	-11	4,586	-0.24%
2018/06/22	0	0.00	6	52.50	50.00	-6	4,543	-0.13%
2018/06/21	21	53.88	1	53.70	54.80	20	4,510	0.44%
2018/06/20	0	0.00	6	48.85	52.50	-6	4,481	-0.13%
2018/06/19	8	53.65	3	54.40	53.20	5	4,440	0.11%
2018/06/15	9	57.28	4	57.70	57.50	5	4,426	0.11%
2018/06/14	15	59.30	10	60.04	60.20	5	4,339	0.12%
2018/06/13	6	59.32	8	56.59	55.50	-2	3,971	-0.05%
2018/06/12	9	55.21	12	54.38	56.50	-3	3,542	-0.08%
2018/06/11	11	50.47	8	50.80	51.40	3	3,159	0.09%
2018/06/08	20	45.41	9	46.06	46.80	11	2,873	0.38%
2018/06/07	10	39.45	14	40.16	42.55	-4	2,515	-0.16%
2018/06/06	12	39.00	10	39.03	38.70	2	2,331	0.09%
2018/06/04	1	39.95	0	0.00	39.20	1	2,223	0.04%
2018/06/01	0	0.00	5	39.40	38.80	-5	2,159	-0.23%
2018/05/31	0	0.00	28	39.55	39.05	-28	2,106	-1.33%
2018/05/30	5	38.75	15	39.50	40.00	-10	1,838	-0.54%
2018/05/29	10	37.00	0	0.00	36.80	10	1,516	0.66%
2018/05/28	21	34.56	24	36.36	36.50	-3	1,287	-0.23%
2018/05/25	4	34.45	4	34.28	34.00	0	1,087	0.00%
2018/05/24	2	30.65	5	31.48	32.20	-3	863	-0.35%
2018/05/23	0	0.00	3	29.30	29.30	-3	716	-0.42%
2018/05/22	0	0.00	5	27.45	27.30	-5	679	-0.74%
2018/05/18	5	27.71	2	27.25	27.25	3	687	0.44%
2018/05/09	0	0.00	2	27.65	27.55	-2	768	-0.26%
2018/05/08	2	27.25	1	27.20	27.25	1	781	0.13%
2018/04/30	3	26.20	0	0.00	26.25	3	1,012	0.30%
2018/04/26	1	26.10	10	26.30	25.80	-9	1,189	-0.76%
2018/04/19	2	28.80	3	29.38	28.95	-1	1,219	-0.08%
2018/04/18	0	0.00	1	27.55	27.65	-1	1,141	-0.09%
2018/04/09	1	26.50	0	0.00	26.50	1	1,268	0.08%
2018/03/27	1	27.20	0	0.00	27.10	1	1,535	0.07%
2018/03/21	3	29.50	3	29.65	28.80	0	1,605	0.00%
2018/03/19	0	0.00	6	28.00	28.00	-6	1,572	-0.38%
2018/03/12	1	28.50	0	0.00	28.35	1	1,721	0.06%
2018/03/08	3	28.97	0	0.00	28.95	3	1,775	0.17%
2018/03/07	0	0.00	2	28.95	28.95	-2	1,780	-0.11%
2018/03/06	14	30.05	6	30.21	29.00	8	1,794	0.45%
2018/03/05	2	29.50	2	28.95	28.90	0	1,767	0.00%
2018/03/01	3	29.00	0	0.00	29.30	3	1,800	0.17%
2018/02/26	1	29.60	0	0.00	29.65	1	1,899	0.05%
2018/02/23	3	29.80	0	0.00	29.60	3	2,046	0.15%
2018/02/21	10	28.80	0	0.00	29.20	10	2,158	0.46%
2018/02/09	1	27.30	0	0.00	27.30	1	2,315	0.04%
2018/02/08	1	28.65	0	0.00	28.70	1	2,430	0.04%
2018/02/05	1	31.00	0	0.00	31.00	1	2,492	0.04%
2018/02/02	0	0.00	2	32.00	32.00	-2	2,516	-0.08%
2018/02/01	2	34.10	0	0.00	32.50	2	2,621	0.08%
2018/01/30	1	32.95	0	0.00	32.60	1	2,654	0.04%
2018/01/29	8	33.09	9	33.27	33.25	-1	2,665	-0.04%
2018/01/26	0	0.00	2	32.00	32.00	-2	2,697	-0.07%
2018/01/24	1	31.00	6	31.98	32.50	-5	3,091	-0.16%
2018/01/23	28	33.54	28	33.83	32.55	0	3,231	0.00%
2018/01/19	1	31.00	0	0.00	31.30	1	3,406	0.03%
2018/01/15	0	0.00	1	32.10	32.30	-1	3,810	-0.03%
2018/01/09	6	30.63	1	30.70	30.50	5	3,962	0.13%
2018/01/08	1	32.20	6	32.25	31.90	-5	3,946	-0.13%
2018/01/05	1	32.35	0	0.00	32.35	1	3,938	0.03%
2018/01/03	5	33.40	6	33.33	32.40	-1	3,883	-0.03%
2018/01/02	8	33.00	11	32.91	32.50	-3	3,851	-0.08%