聯強 (2347)-玉山-新竹券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
81.3
漲跌
▼2.0
漲幅
-2.40%
成交量
11,730張
產業
上市電子通路類股
841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

聯強 (2347)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	2.1	82.59	1	81.00	81.30	1.1	5,433	0.02%
2024/05/20	2.1	83.04	2	81.90	84.00	0.1	5,289	0.00%
2024/05/17	0.1	85.60	0.1	85.80	85.10	0	5,180	0.00%
2024/05/15	1	87.50	2	87.85	86.50	-1	5,094	-0.02%
2024/05/14	5	86.06	0	0.00	85.30	5	5,070	0.10%
2024/05/13	1	86.63	0	0.00	85.90	1	5,064	0.02%
2024/05/10	0	81.30	3	84.39	85.90	-3	5,036	-0.06%
2024/05/09	1	80.30	2	80.70	80.80	-1	4,952	-0.02%
2024/05/08	1	81.90	0	0.00	81.60	1	4,936	0.02%
2024/05/07	0	0.00	0	82.10	82.70	0	4,945	0.00%
2024/05/02	0	0.00	0.1	81.00	81.50	-0.1	4,829	0.00%
2024/04/29	1	78.10	1	77.30	79.00	0	4,741	0.00%
2024/04/26	1.1	76.40	0	0.00	76.50	1.1	4,732	0.02%
2024/04/25	0	78.10	0	0.00	77.10	0	4,683	0.00%
2024/04/24	0	0.00	2	79.15	79.20	-2	4,655	-0.04%
2024/04/23	0	0.00	1	79.40	79.30	-1	4,687	-0.02%
2024/04/19	0.1	75.50	0	0.00	77.30	0.1	4,559	0.00%
2024/04/16	0	0.00	1	76.20	75.80	-1	4,250	-0.02%
2024/04/15	0.1	76.50	0	0.00	76.40	0.1	4,166	0.00%
2024/04/12	0	75.50	0	0.00	76.20	0	4,117	0.00%
2024/04/10	0	76.90	0	0.00	76.80	0	4,095	0.00%
2024/04/09	0	0.00	2.1	76.99	76.90	-2.1	4,120	-0.05%
2024/04/01	5.2	75.99	0	0.00	75.90	5.2	4,033	0.13%
2024/03/29	0	0.00	3.5	77.67	78.90	-3.5	4,015	-0.09%
2024/03/25	0	78.10	2	77.70	78.10	-2	4,038	-0.05%
2024/03/21	0.1	77.40	0	0.00	78.50	0.1	4,065	0.00%
2024/03/20	0.1	77.70	0	0.00	78.20	0.1	4,000	0.00%
2024/03/19	3	79.00	3	78.80	79.00	0	3,954	0.00%
2024/03/15	0	0.00	1.1	79.78	79.50	-1.1	3,764	-0.03%
2024/03/14	0.1	77.55	25	78.86	76.90	-24.9	3,599	-0.69%
2024/03/13	5.1	77.54	0	0.00	78.10	5.1	3,509	0.14%
2024/03/11	0.5	74.09	0	0.00	74.00	0.5	3,337	0.02%
2024/03/08	4	75.08	15	75.40	74.70	-11	3,342	-0.33%
2024/03/06	0	0.00	7	76.00	76.00	-7	3,311	-0.21%
2024/03/05	0	0.00	1	75.60	75.50	-1	3,351	-0.03%
2024/02/29	0	0.00	3	76.20	77.80	-3	3,454	-0.09%
2024/02/27	5	77.10	7	76.30	76.30	-2	3,428	-0.06%
2024/02/26	5	76.40	0	0.00	76.00	5	3,414	0.15%
2024/02/22	0	0.00	2	75.40	76.30	-2	3,496	-0.06%
2024/02/21	0	0.00	2	75.70	75.90	-2	3,473	-0.06%
2024/02/20	0	0.00	0.5	75.10	75.50	-0.5	3,485	-0.01%
2024/02/16	4	75.00	3.4	74.69	74.10	0.6	3,498	0.02%
2024/02/15	0	72.20	0.2	72.50	73.00	-0.2	3,464	0.00%
2024/02/05	3.2	71.50	6	71.80	71.50	-2.8	3,477	-0.08%
2024/02/01	0	0.00	2.6	72.21	72.70	-2.6	3,470	-0.07%
2024/01/30	0.5	72.00	0	0.00	71.80	0.5	3,439	0.01%
2024/01/26	0	0.00	4	72.50	72.70	-4	3,453	-0.12%
2024/01/25	0	72.30	0	0.00	72.70	0	3,445	0.00%
2024/01/22	2	71.20	3	70.90	71.80	-1	3,516	-0.03%
2024/01/19	4	70.10	0	0.00	70.10	4	3,495	0.11%
2024/01/18	0	0.00	10	69.10	69.00	-10	3,516	-0.28%
2024/01/16	0	0.00	0	69.80	70.30	0	3,423	0.00%
2024/01/15	0	69.90	0	0.00	69.90	0	3,412	0.00%
2024/01/12	0	0.00	1	69.50	69.60	-1	3,417	-0.03%
2024/01/10	1	68.92	0	0.00	68.80	1	3,483	0.03%
2023/12/28	0	70.70	0	0.00	70.50	0	3,564	0.00%
2023/12/25	0	68.60	0	0.00	69.80	0	3,503	0.00%
2023/12/22	1	68.20	2	68.95	69.10	-1	3,486	-0.03%
2023/12/21	0	0.00	1	69.00	68.90	-1	3,451	-0.03%
2023/12/15	1	68.50	0	0.00	68.40	1	3,342	0.03%
2023/12/13	1	68.50	1.5	69.00	69.10	-0.5	3,306	-0.02%
2023/12/11	0	68.10	2	68.55	68.80	-2	3,337	-0.06%
2023/12/08	0	0.00	1	67.80	67.70	-1	3,350	-0.03%
2023/12/04	3	67.77	0	0.00	67.40	3	3,429	0.09%
2023/12/01	1	68.10	0	0.00	68.20	1	3,471	0.03%
2023/11/30	0	0.00	2	68.80	68.90	-2	3,462	-0.06%
2023/11/29	1	67.90	0	0.00	67.90	1	3,393	0.03%
2023/11/28	2	68.65	1	69.40	68.10	1	3,346	0.03%
2023/11/27	0	69.10	2	69.50	68.40	-2	3,335	-0.06%
2023/11/23	2	67.75	1	68.20	67.90	1	3,223	0.03%
2023/11/22	2	68.20	1	68.50	68.40	1	3,190	0.03%
2023/11/21	0	0.00	3	68.47	68.80	-3	3,170	-0.09%
2023/11/20	1	66.10	0	0.00	66.40	1	3,084	0.03%
2023/11/17	1	67.10	0	0.00	67.10	1	3,063	0.03%
2023/11/16	1	66.00	0	0.00	66.00	1	3,044	0.03%
2023/11/15	2	66.00	1	67.10	66.00	1	3,043	0.03%
2023/11/14	0	0.00	2	65.70	66.00	-2	3,013	-0.07%
2023/11/13	1.2	65.03	0	0.00	65.30	1.2	2,999	0.04%
2023/11/10	0	68.30	0	0.00	68.90	0	2,953	0.00%
2023/11/09	1	68.40	30	68.40	68.60	-29	2,953	-0.98%
2023/11/08	2	69.05	2	69.10	68.80	0	2,969	0.00%
2023/11/07	0	0.00	3	69.60	69.60	-3	2,960	-0.10%
2023/11/06	1	69.20	0	0.00	69.20	1	2,973	0.03%
2023/11/02	1	68.40	2	68.40	68.50	-1	2,966	-0.03%
2023/11/01	2	68.60	0	0.00	68.50	2	2,961	0.07%
2023/10/31	0	0.00	2	68.60	68.70	-2	2,938	-0.07%
2023/10/30	1	67.60	0	0.00	67.80	1	2,897	0.03%
2023/10/27	0	0.00	0.2	67.00	67.20	-0.2	2,893	-0.01%
2023/10/26	3	66.47	1	66.80	66.40	2	2,945	0.07%
2023/10/25	0	67.00	0	0.00	67.00	0	2,928	0.00%
2023/10/24	0.2	66.10	0	0.00	66.90	0.2	2,938	0.01%
2023/10/20	0	0.00	0.2	66.50	67.00	-0.2	2,944	-0.01%
2023/10/18	0	0.00	2.3	67.76	67.80	-2.3	3,056	-0.08%
2023/10/17	0	0.00	1	67.70	67.60	-1	3,066	-0.03%
2023/10/16	0.1	67.90	0	0.00	67.60	0.1	3,131	0.00%
2023/10/13	0	0.00	7	67.70	68.00	-7	3,190	-0.22%
2023/10/12	2	66.80	0	0.00	67.40	2	3,197	0.06%
2023/10/11	0	0.00	3.1	66.81	67.50	-3.1	3,180	-0.10%
2023/10/06	0	0.00	27	64.03	65.00	-27	3,151	-0.86%
2023/10/03	1	63.50	2.1	64.00	63.60	-1.1	3,136	-0.04%
2023/09/28	1	64.00	1	63.70	64.10	0	3,232	0.00%
2023/09/27	1	63.10	1	63.20	63.20	0	3,221	0.00%
2023/09/25	0	63.90	2.1	63.80	63.90	-2.1	3,251	-0.06%
2023/09/21	1	63.50	0	0.00	62.90	1	3,277	0.03%
2023/09/15	0.1	64.00	2.5	63.94	64.40	-2.4	3,187	-0.08%
2023/09/12	0	0.00	2	61.90	62.50	-2	3,200	-0.06%
2023/09/06	1	62.30	1	62.50	62.50	0	3,206	0.00%
2023/09/04	0	0.00	2	61.05	61.40	-2	3,196	-0.06%
2023/08/29	2	59.85	0	0.00	60.40	2	3,635	0.06%
2023/08/25	0	59.50	0	0.00	59.50	0	3,984	0.00%
2023/08/21	0	0.00	2	59.90	59.70	-2	4,092	-0.05%
2023/08/16	0	0.00	2	59.10	59.00	-2	4,134	-0.05%
2023/08/15	0.1	58.80	3	58.70	59.10	-2.9	4,149	-0.07%
2023/08/10	0.1	58.70	0	0.00	58.80	0.1	4,229	0.00%
2023/08/09	0	0.00	4.4	59.29	59.10	-4.4	4,252	-0.10%
2023/08/07	0.1	58.50	0	0.00	58.90	0.1	4,280	0.00%
2023/08/04	0.1	58.10	0	0.00	58.10	0.1	4,289	0.00%
2023/08/02	1	58.70	0	0.00	58.30	1	4,283	0.02%
2023/08/01	1	58.90	0	0.00	59.10	1	4,275	0.02%
2023/07/31	0	0.00	0.2	59.20	59.20	-0.2	4,283	0.00%
2023/07/28	0	58.60	1	59.20	59.20	-1	4,236	-0.02%
2023/07/27	3	58.50	0	0.00	58.80	3	4,227	0.07%
2023/07/26	0	0.00	5	57.60	58.20	-5	4,208	-0.12%
2023/07/25	0.1	58.03	0	0.00	58.10	0.1	4,202	0.00%
2023/07/24	6.2	58.43	0	0.00	58.40	6.2	4,177	0.15%
2023/07/21	0.1	58.70	0	0.00	58.70	0.1	4,095	0.00%
2023/07/20	0.2	59.60	0	0.00	58.90	0.2	4,015	0.00%
2023/07/19	0.5	60.00	0	0.00	59.30	0.5	3,928	0.01%
2023/07/18	0	0.00	8	59.21	59.50	-8	3,853	-0.21%
2023/07/17	2.1	58.41	1	58.20	58.90	1.1	3,777	0.03%
2023/07/07	3.3	56.00	0	0.00	55.80	3.3	3,675	0.09%
2023/07/06	1.4	57.80	0	0.00	57.50	1.4	3,605	0.04%
2023/07/04	1	58.20	0	0.00	58.50	1	3,569	0.03%
2023/07/03	2	58.00	0	0.00	58.10	2	3,577	0.06%
2023/06/30	2.2	58.49	0	0.00	58.00	2.2	3,563	0.06%
2023/06/29	1	58.90	1	58.70	58.70	0	3,528	0.00%
2023/06/27	0	0.00	1.5	59.06	58.80	-1.5	3,539	-0.04%
2023/06/26	0	59.40	0	0.00	59.10	0	3,551	0.00%
2023/06/20	0.1	59.20	0	0.00	59.20	0.1	3,549	0.00%
2023/06/19	1	58.70	0	0.00	58.70	1	3,541	0.03%
2023/06/16	2	59.10	0	0.00	59.00	2	3,544	0.06%
2023/06/15	3.2	60.11	0	0.00	59.90	3.2	3,447	0.09%
2023/06/14	2	59.95	0	0.00	59.90	2	3,438	0.06%
2023/06/12	2.2	59.97	1	60.00	60.00	1.2	3,465	0.03%
2023/06/09	0.1	59.30	0	0.00	59.00	0.1	3,482	0.00%
2023/06/08	7	59.07	0	0.00	58.60	7	3,542	0.20%
2023/06/07	8.4	59.68	0	0.00	59.20	8.4	3,549	0.24%
2023/06/06	2	63.80	0	0.00	63.40	2	3,446	0.06%
2023/06/05	0	63.60	3	63.77	63.70	-3	3,350	-0.09%
2023/06/02	0	0.00	2	63.80	63.80	-2	3,299	-0.06%
2023/06/01	5	63.80	0	0.00	63.10	5	3,240	0.15%
2023/05/31	0	0.00	1	64.00	63.90	-1	3,200	-0.03%
2023/05/25	0	64.60	0	0.00	65.20	0	2,897	0.00%
2023/05/23	0	64.50	0	0.00	65.60	0	2,852	0.00%
2023/05/22	0	0.00	20	65.10	65.40	-20	2,832	-0.71%
2023/05/15	0.1	62.80	0	0.00	63.60	0.1	2,784	0.00%
2023/05/09	0	0.00	0.3	62.30	62.50	-0.3	2,771	-0.01%
2023/05/05	0	62.10	0	0.00	62.40	0	2,848	0.00%
2023/05/03	0.1	61.60	0	0.00	61.80	0.1	2,920	0.00%
2023/05/02	0	0.00	2	61.20	61.20	-2	2,996	-0.07%
2023/04/27	0.1	60.90	0	0.00	60.90	0.1	3,066	0.00%
2023/04/18	0	0.00	20	62.25	62.40	-20	3,084	-0.65%
2023/04/17	0.1	62.28	1	62.10	62.10	-0.9	3,101	-0.03%
2023/04/13	1	61.90	0	0.00	61.80	1	3,123	0.03%
2023/04/07	0	0.00	1	61.00	60.70	-1	3,195	-0.03%
2023/04/06	1.1	60.73	0.1	60.90	60.50	1	3,196	0.03%
2023/03/30	0.1	61.30	1	61.10	61.00	-1	3,332	-0.03%
2023/03/29	1.1	60.85	0	0.00	60.80	1.1	3,507	0.03%
2023/03/24	1	62.10	0	0.00	61.80	1	4,176	0.02%
2023/03/15	8.1	61.23	8	61.49	61.10	0.1	4,388	0.00%
2023/03/14	7	61.30	7	61.60	61.10	0	4,416	0.00%
2023/03/13	0	0.00	0.1	61.10	61.50	-0.1	4,433	0.00%
2023/03/10	2	61.35	0	0.00	61.30	2	4,422	0.05%
2023/03/09	3.4	61.93	0	0.00	61.90	3.4	4,421	0.08%
2023/03/08	0.1	64.70	0	0.00	64.30	0.1	4,339	0.00%
2023/03/06	0	64.30	0	0.00	63.80	0	4,480	0.00%
2023/03/03	1.4	63.93	1	64.10	63.70	0.4	4,553	0.01%
2023/03/01	0	0.00	0.1	62.60	62.30	-0.1	4,696	0.00%
2023/02/23	1	63.40	2	63.60	63.60	-1	4,728	-0.02%
2023/02/21	0	0.00	1	63.80	63.70	-1	4,780	-0.02%
2023/02/15	1.1	62.45	0	0.00	62.20	1.1	4,905	0.02%
2023/02/13	0	0.00	1	63.00	62.80	-1	4,929	-0.02%
2023/02/10	0	62.90	0	0.00	62.70	0	4,953	0.00%
2023/02/08	0	0.00	2	63.10	63.10	-2	5,051	-0.04%
2023/02/07	0	0.00	0.2	62.60	62.90	-0.2	5,066	0.00%
2023/02/06	0	62.50	5	62.90	62.60	-5	5,070	-0.10%
2023/02/03	0.1	61.70	3	62.13	62.60	-2.9	5,060	-0.06%
2023/02/02	5	61.50	0.2	61.80	61.50	4.8	5,024	0.09%
2023/02/01	0.1	60.90	1	60.70	61.30	-0.9	4,963	-0.02%
2023/01/31	0	0.00	2	60.60	60.40	-2	4,951	-0.04%
2023/01/30	2	60.40	0	0.00	60.80	2	4,882	0.04%
2023/01/10	0	0.00	1	60.20	60.10	-1	5,009	-0.02%
2023/01/05	2.1	58.52	2	58.60	58.60	0.1	5,097	0.00%
2023/01/03	0.1	58.90	0	0.00	59.10	0.1	5,208	0.00%
2022/12/21	0	0.00	1	61.40	61.20	-1	5,244	-0.02%
2022/12/20	0.1	61.31	0	0.00	61.40	0.1	5,102	0.00%
2022/12/16	1	59.30	1	61.50	61.40	0	4,742	0.00%
2022/12/15	0.6	59.97	0	0.00	60.00	0.6	4,621	0.01%
2022/12/07	0	0.00	1	59.60	59.50	-1	4,800	-0.02%
2022/12/05	0.2	59.90	0	0.00	61.10	0.2	4,813	0.00%
2022/12/02	0	0.00	5	59.60	59.90	-5	4,757	-0.11%
2022/11/29	1	58.00	0	0.00	57.60	1	4,663	0.02%
2022/11/21	0	0.00	1	56.20	56.60	-1	4,374	-0.02%
2022/11/18	0	0.00	5	55.20	55.50	-5	4,341	-0.12%
2022/11/11	5.4	54.51	0	0.00	54.90	5.4	4,221	0.13%
2022/11/09	1	54.10	0	0.00	54.30	1	4,200	0.02%
2022/11/08	1	54.10	0	0.00	54.40	1	4,179	0.02%
2022/11/07	0.1	54.39	1	54.30	54.10	-0.9	4,152	-0.02%
2022/11/04	1	53.81	0	0.00	54.40	1	4,139	0.03%
2022/11/01	0.2	52.20	0	0.00	52.20	0.2	4,171	0.00%
2022/10/28	6	53.00	0	0.00	52.80	6	4,217	0.14%
2022/10/27	1	53.11	1	53.30	53.10	0	4,223	0.00%
2022/10/24	2	53.70	2	53.70	53.80	0	4,298	0.00%
2022/10/20	2	53.70	2	53.90	54.60	0	4,319	0.00%
2022/10/19	0.2	54.30	5	54.90	54.40	-4.8	4,249	-0.11%
2022/10/18	0	0.00	1	54.00	53.80	-1	4,241	-0.02%
2022/10/17	1	53.60	0	0.00	53.70	1	4,279	0.02%
2022/10/06	1	54.90	2	54.90	54.90	-1	4,410	-0.02%
2022/10/05	0.1	54.80	0	0.00	54.10	0.1	4,439	0.00%
2022/10/04	5	54.40	0	0.00	54.30	5	4,452	0.11%
2022/09/30	2	52.10	1	52.30	52.80	1	4,405	0.02%
2022/09/29	2	52.15	0	0.00	52.80	2	4,403	0.05%
2022/09/28	5	51.80	0	0.00	52.80	5	4,382	0.11%
2022/09/23	1	53.60	0	0.00	53.10	1	4,344	0.02%
2022/09/22	0	0.00	2	54.00	53.90	-2	4,362	-0.05%
2022/09/21	1.2	55.09	0	0.00	54.90	1.2	4,283	0.03%
2022/09/19	0	0.00	1	56.80	56.50	-1	4,170	-0.02%
2022/09/16	0	0.00	0.5	57.60	57.40	-0.5	4,156	-0.01%
2022/09/14	2	57.20	0	0.00	56.70	2	4,402	0.05%
2022/09/13	0	0.00	2	57.85	57.80	-2	4,559	-0.04%
2022/09/12	0.1	56.40	0	0.00	57.80	0.1	4,762	0.00%
2022/09/07	1	55.30	0	0.00	55.50	1	5,030	0.02%
2022/09/05	0.1	54.90	0	0.00	54.90	0.1	5,219	0.00%
2022/09/02	0	55.40	0	0.00	54.60	0	5,371	0.00%
2022/08/29	0.2	55.30	0	0.00	55.20	0.2	5,990	0.00%
2022/08/24	1.2	55.67	0	0.00	55.30	1.2	6,195	0.02%
2022/08/22	0	56.30	0	0.00	56.50	0	6,505	0.00%
2022/08/17	0.3	56.40	0	0.00	56.30	0.3	6,701	0.00%
2022/08/15	0.8	55.70	0	0.00	55.60	0.8	6,734	0.01%
2022/08/11	0	0.00	1	55.20	55.00	-1	6,805	-0.01%
2022/08/10	3.1	55.04	3	55.43	54.70	0.1	6,818	0.00%
2022/08/09	2.2	55.42	0	0.00	55.20	2.2	6,807	0.03%
2022/08/08	0	0.00	2	55.20	56.50	-2	6,779	-0.03%
2022/08/05	0.1	55.02	0	0.00	55.70	0.1	6,749	0.00%
2022/07/26	2.4	55.00	0	0.00	55.00	2.4	6,885	0.04%
2022/07/22	0.2	54.30	0	0.00	54.30	0.2	6,836	0.00%
2022/07/21	10	53.40	0	0.00	54.40	10	6,811	0.15%
2022/07/19	7.1	52.37	2	52.50	52.80	5.1	6,769	0.08%
2022/07/14	5	53.70	0	0.00	53.60	5	6,685	0.07%
2022/07/12	1	51.70	0	0.00	51.80	1	6,605	0.02%
2022/07/11	0.2	52.26	0	0.00	51.80	0.2	6,578	0.00%
2022/07/07	0	0.00	2	52.00	52.30	-2	6,588	-0.03%
2022/07/05	0.3	52.62	0	0.00	52.20	0.3	6,568	0.00%
2022/07/04	0.1	52.30	0	0.00	52.50	0.1	6,542	0.00%
2022/07/01	0.3	52.90	2	52.70	51.90	-1.7	6,543	-0.03%
2022/06/29	3	54.40	3	54.60	54.30	0	6,473	0.00%
2022/06/27	0.1	55.40	0	0.00	55.00	0.1	6,450	0.00%
2022/06/24	0.2	54.40	1	54.90	54.30	-0.8	6,406	-0.01%
2022/06/23	1	53.90	6	55.00	53.90	-5	6,378	-0.08%
2022/06/22	1	53.60	6	53.90	53.90	-5	6,202	-0.08%
2022/06/21	2	54.70	0	0.00	54.90	2	5,980	0.03%
2022/06/20	1	54.56	0	0.00	54.20	1	5,811	0.02%
2022/06/17	1	55.40	0	0.00	56.00	1	5,585	0.02%
2022/06/16	0	0.00	17	57.66	56.90	-17	5,408	-0.31%
2022/06/15	0.2	57.80	0	0.00	57.40	0.2	5,445	0.00%
2022/06/14	0	0.00	1	58.60	58.00	-1	5,385	-0.02%
2022/06/13	4	58.10	0.1	58.70	58.50	4	5,277	0.07%
2022/06/10	2	60.70	0	0.00	61.30	2	5,135	0.04%
2022/06/09	16.2	61.70	3	62.10	61.50	13.2	5,030	0.26%
2022/06/08	10	69.90	2	70.00	70.10	8	4,658	0.17%
2022/06/07	0	0.00	2	70.00	69.60	-2	4,562	-0.04%
2022/06/06	0.3	69.43	2	70.00	69.90	-1.7	4,539	-0.04%
2022/06/01	6	69.80	0	0.00	70.00	6	4,508	0.13%
2022/05/31	0	0.00	0.4	68.60	70.30	-0.4	4,464	-0.01%
2022/05/30	2	69.00	0	0.00	69.40	2	4,269	0.05%
2022/05/27	0	0.00	5	71.10	70.60	-5	4,152	-0.12%
2022/05/25	0	0.00	1.1	73.05	72.60	-1.1	4,140	-0.03%
2022/05/24	0.2	72.10	0	0.00	72.50	0.2	4,173	0.00%
2022/05/18	0	0.00	1	73.30	73.30	-1	4,229	-0.02%
2022/05/16	0.1	71.10	0	0.00	71.60	0.1	4,198	0.00%
2022/05/13	1	70.50	31	70.50	70.40	-30	4,172	-0.72%
2022/05/10	0	0.00	19	72.30	73.30	-19	4,103	-0.46%
2022/05/05	0.6	79.14	12	79.63	79.60	-11.4	4,017	-0.28%
2022/05/03	0	0.00	3	77.77	78.00	-3	4,060	-0.07%
2022/04/28	0	0.00	1	76.30	76.50	-1	4,158	-0.02%
2022/04/27	0.2	75.50	0	0.00	75.50	0.2	4,160	0.00%
2022/04/21	0	0.00	0.1	78.40	78.80	-0.1	4,071	0.00%
2022/04/19	0	0.00	1	78.70	78.70	-1	4,123	-0.02%
2022/04/18	0	0.00	2	78.10	78.10	-2	4,232	-0.05%
2022/04/15	1.3	76.94	1	77.70	77.60	0.3	4,235	0.01%
2022/04/14	0	0.00	1	77.50	77.20	-1	4,260	-0.02%
2022/04/13	0	0.00	2	76.40	76.50	-2	4,326	-0.05%
2022/04/08	0	0.00	1	76.00	76.00	-1	4,313	-0.02%
2022/04/06	1.2	75.36	1	76.20	76.20	0.2	4,276	0.00%
2022/03/23	0.1	74.60	0	0.00	74.90	0.1	6,380	0.00%
2022/03/22	0	0.00	0.1	74.40	74.50	-0.1	6,581	0.00%
2022/03/18	0	0.00	4	73.55	76.70	-4	6,758	-0.06%
2022/03/17	3	71.50	1	72.20	72.40	2	6,778	0.03%
2022/03/15	0.3	72.30	0	0.00	71.40	0.3	6,897	0.00%
2022/03/14	2	72.30	0	0.00	72.40	2	6,967	0.03%
2022/03/10	0	0.00	0.1	72.80	73.10	-0.1	7,181	0.00%
2022/03/09	0	0.00	2	70.60	71.20	-2	7,165	-0.03%
2022/03/08	0.3	69.92	0	0.00	70.00	0.3	7,191	0.00%
2022/03/07	3.3	70.51	1	71.40	71.30	2.3	7,191	0.03%
2022/03/03	0	0.00	1	73.60	73.80	-1	7,296	-0.01%
2022/03/02	0	0.00	5	73.70	73.40	-5	7,403	-0.07%
2022/03/01	0	0.00	0.5	72.70	73.00	-0.5	7,487	-0.01%
2022/02/24	2.3	72.18	0.1	72.00	72.00	2.2	7,477	0.03%
2022/02/23	0	0.00	1	73.40	73.60	-1	7,373	-0.01%
2022/02/22	1	70.50	1	72.00	71.70	0	7,311	0.00%
2022/02/21	0	0.00	1	71.00	71.50	-1	7,250	-0.01%
2022/02/18	0	0.00	1	69.70	69.70	-1	7,312	-0.01%
2022/02/16	1	69.50	0	0.00	69.50	1	7,560	0.01%
2022/02/15	0.1	69.30	0	0.00	68.50	0.1	7,562	0.00%
2022/02/14	0.1	69.00	0	0.00	69.00	0.1	7,593	0.00%
2022/02/10	0.1	69.50	0	0.00	70.00	0.1	7,672	0.00%
2022/02/07	0.2	68.20	0	0.00	69.90	0.2	7,727	0.00%
2022/01/26	0	0.00	5	67.90	67.60	-5	7,715	-0.06%
2022/01/25	5	66.80	0	0.00	68.00	5	7,715	0.06%
2022/01/20	0	0.00	1.1	68.85	68.90	-1.1	7,587	-0.01%
2022/01/19	0	0.00	1	68.90	68.00	-1	7,572	-0.01%
2022/01/18	0	0.00	2	69.35	69.30	-2	7,547	-0.03%
2022/01/17	0.1	67.50	2	67.80	68.10	-1.9	7,479	-0.02%
2022/01/13	0	0.00	2	67.70	68.00	-2	7,495	-0.03%
2022/01/12	0	0.00	0.1	67.30	67.60	-0.1	7,468	0.00%
2022/01/11	6	67.50	17.5	67.58	67.70	-11.5	7,411	-0.16%
2022/01/10	0.1	66.10	0	0.00	66.20	0.1	7,293	0.00%
2022/01/07	1	66.10	0	0.00	66.00	1	7,275	0.01%
2022/01/05	1.3	65.54	1	65.70	66.10	0.3	7,157	0.00%
2022/01/04	0.5	65.90	0	0.00	65.90	0.5	7,174	0.01%
2022/01/03	1	65.30	1.1	65.90	66.10	-0.1	7,165	0.00%
2021/12/29	2.5	66.02	0	0.00	66.60	2.5	7,148	0.03%
2021/12/28	1.5	65.97	0	0.00	66.50	1.5	7,150	0.02%
2021/12/27	2	66.03	0	0.00	66.20	2	7,139	0.03%
2021/12/24	3	66.53	0	0.00	66.50	3	7,129	0.04%
2021/12/23	0	0.00	3	66.57	67.70	-3	7,055	-0.04%
2021/12/22	1	65.80	6	66.35	65.80	-5	6,838	-0.07%
2021/12/21	0	65.30	3	64.97	65.00	-3	6,538	-0.05%
2021/12/20	13	64.14	4	64.15	63.50	9	6,127	0.15%
2021/12/17	0	0.00	16	67.22	66.40	-16	5,526	-0.29%
2021/12/16	12	66.37	5	66.12	65.70	7	5,018	0.14%
2021/12/15	2	65.15	3	65.07	65.00	-1	4,832	-0.02%
2021/12/14	2	63.35	0	0.00	63.30	2	4,719	0.04%
2021/12/13	51	64.82	4	65.38	64.10	47	4,597	1.02%
2021/12/10	2.1	64.01	7.3	63.99	64.10	-5.2	4,440	-0.12%
2021/12/09	4	62.28	4	62.55	62.60	0	4,306	0.00%
2021/12/08	0	0.00	3	62.10	62.00	-3	4,233	-0.07%
2021/12/07	7	61.03	0.5	60.80	61.00	6.5	4,129	0.16%
2021/12/06	3.1	60.00	2	60.85	61.00	1.1	4,068	0.03%
2021/12/02	2	59.10	14.2	59.31	59.50	-12.2	3,869	-0.32%
2021/12/01	0	0.00	4	59.13	59.20	-4	3,795	-0.11%
2021/11/30	2	58.45	0	0.00	58.40	2	3,712	0.05%
2021/11/29	0.2	58.00	0	0.00	57.90	0.2	3,577	0.01%
2021/11/26	7	58.86	0	0.00	57.90	7	3,513	0.20%
2021/11/25	3	60.20	3	60.23	60.20	0	3,438	0.00%
2021/11/24	11	58.67	0	0.00	58.70	11	3,325	0.33%
2021/11/23	0	0.00	13	57.89	57.90	-13	3,219	-0.40%
2021/11/18	2	56.65	0	0.00	57.40	2	3,200	0.06%
2021/11/17	7	57.31	0	0.00	57.20	7	3,164	0.22%
2021/11/16	4	58.15	0	0.00	58.30	4	3,062	0.13%
2021/11/15	17	56.75	20	56.92	57.80	-3	3,028	-0.10%
2021/11/12	3.2	57.69	0	0.00	57.80	3.2	2,879	0.11%
2021/11/11	0	0.00	1	57.10	57.90	-1	2,936	-0.03%
2021/11/10	5	57.96	1	57.80	57.80	4	2,940	0.14%
2021/11/09	0	0.00	3	57.93	57.80	-3	2,994	-0.10%
2021/11/08	0	0.00	1	56.60	56.70	-1	2,973	-0.03%
2021/11/05	0.1	55.90	0	0.00	56.60	0.1	2,981	0.00%
2021/11/04	2	56.10	2	56.30	56.20	0	2,987	0.00%
2021/11/02	0	0.00	3.4	54.41	54.40	-3.4	2,932	-0.11%
2021/11/01	0	0.00	16	54.00	54.20	-16	2,964	-0.54%
2021/10/29	0	0.00	1	53.70	53.80	-1	2,989	-0.03%
2021/10/28	5	53.70	1	54.00	53.80	4	3,032	0.13%
2021/10/25	2	52.75	0	0.00	53.00	2	3,166	0.06%
2021/10/22	4	52.28	2	52.40	52.60	2	3,195	0.06%
2021/10/21	0	0.00	1	52.50	51.80	-1	3,235	-0.03%
2021/10/19	0	0.00	2	53.00	52.90	-2	3,285	-0.06%
2021/10/13	0	0.00	4	51.68	51.40	-4	3,462	-0.12%
2021/10/12	8	51.14	5	51.30	51.20	3	3,532	0.08%
2021/10/08	2	52.10	0	0.00	52.20	2	3,556	0.06%
2021/10/05	2.1	50.81	0	0.00	50.80	2.1	3,689	0.06%
2021/10/04	1	51.20	0	0.00	51.10	1	3,768	0.03%
2021/10/01	4	51.33	0	0.00	51.10	4	3,828	0.10%
2021/09/30	1	51.50	2	51.80	52.20	-1	3,892	-0.03%
2021/09/29	2	51.75	0	0.00	51.70	2	3,999	0.05%
2021/09/24	0.2	53.00	0	0.00	52.80	0.2	4,367	0.00%
2021/09/23	0.2	52.50	0	0.00	52.30	0.2	4,419	0.00%
2021/09/22	3	52.23	0	0.00	52.10	3	4,522	0.07%
2021/09/17	10	53.50	10	53.40	53.50	0	4,552	0.00%
2021/09/15	1	52.80	0	0.00	52.80	1	5,015	0.02%
2021/09/13	1	52.60	0.1	53.50	52.70	0.9	5,629	0.02%
2021/09/08	0	0.00	19	53.11	52.90	-19	6,342	-0.30%
2021/09/06	0.1	53.50	0	0.00	53.00	0.1	6,596	0.00%
2021/09/01	0	0.00	23	53.50	53.60	-23	6,783	-0.34%
2021/08/27	0	0.00	1	52.20	52.20	-1	7,316	-0.01%
2021/08/26	3	51.93	0	0.00	52.00	3	7,420	0.04%
2021/08/24	10	52.00	1	51.90	52.10	9	7,537	0.12%
2021/08/20	2	50.50	0	0.00	50.80	2	7,601	0.03%
2021/08/19	5	51.10	1	51.00	51.00	4	7,743	0.05%
2021/08/18	0	0.00	2	52.20	52.30	-2	7,727	-0.03%
2021/08/17	1	51.30	2	52.10	52.00	-1	7,773	-0.01%
2021/08/16	2	53.00	2	52.60	52.60	0	7,721	0.00%
2021/08/13	0	0.00	3	54.10	53.90	-3	7,703	-0.04%
2021/08/12	0	0.00	2	53.50	53.70	-2	7,690	-0.03%
2021/08/11	3	52.80	10	53.40	52.70	-7	7,684	-0.09%
2021/08/10	12	52.98	0	0.00	52.60	12	7,742	0.15%
2021/08/09	8	53.40	9	53.56	53.60	-1	7,800	-0.01%
2021/08/06	1	53.40	0	0.00	53.90	1	7,838	0.01%
2021/08/05	0.1	53.90	0	0.00	53.70	0.1	7,899	0.00%
2021/08/04	1	53.90	0	0.00	53.70	1	8,012	0.01%
2021/08/03	5	53.58	3	54.10	54.10	2	8,045	0.02%
2021/08/02	2	53.80	1	53.00	54.00	1	8,001	0.01%
2021/07/30	2	52.50	0	0.00	53.00	2	7,962	0.03%
2021/07/29	0	0.00	2	52.90	52.70	-2	7,943	-0.03%
2021/07/28	0	0.00	7	52.39	52.40	-7	7,956	-0.09%
2021/07/27	2	52.50	0	0.00	52.70	2	8,048	0.02%
2021/07/26	2	52.95	0	0.00	52.60	2	8,056	0.02%
2021/07/23	0	0.00	1	52.70	52.90	-1	7,999	-0.01%
2021/07/22	1	52.10	0	0.00	52.20	1	7,989	0.01%
2021/07/21	2	52.30	1	52.40	52.20	1	7,966	0.01%
2021/07/19	2	52.00	3	52.13	52.30	-1	7,938	-0.01%
2021/07/16	0	0.00	15	52.19	52.50	-15	7,997	-0.19%
2021/07/15	1	52.10	0	0.00	52.10	1	7,955	0.01%
2021/07/13	0	0.00	2	52.30	52.20	-2	7,917	-0.03%
2021/07/12	1	52.90	0.4	52.90	52.50	0.7	7,884	0.01%
2021/07/09	3	52.33	1	52.60	52.60	2	7,855	0.03%
2021/07/07	5	52.00	7	52.27	51.90	-2	7,754	-0.03%
2021/07/06	2	52.25	11	51.70	52.00	-9	7,682	-0.12%
2021/07/05	4.1	51.30	1	50.90	51.50	3.1	7,582	0.04%
2021/07/01	0	0.00	1	50.70	50.50	-1	7,359	-0.01%
2021/06/30	0.1	50.90	0	0.00	50.90	0.1	7,256	0.00%
2021/06/29	2	51.10	0	0.00	50.60	2	7,241	0.03%
2021/06/28	0	0.00	1	50.90	51.00	-1	7,199	-0.01%
2021/06/25	51	51.28	0	0.00	51.30	51	7,177	0.71%
2021/06/24	11	51.53	90	51.88	51.60	-79	7,073	-1.12%
2021/06/23	5	50.12	0	0.00	50.40	5	6,744	0.07%
2021/06/22	57.4	50.22	1	51.10	49.80	56.4	6,466	0.87%
2021/06/21	13	50.49	2	50.60	49.85	11	6,167	0.18%
2021/06/18	119.1	51.60	3	52.50	51.50	116.1	5,852	1.98%	大買/鉅額交易
2021/06/17	5.1	52.84	0	0.00	53.00	5.1	5,585	0.09%
2021/06/16	13	52.32	1	52.40	53.10	12	5,663	0.21%
2021/06/15	4.6	52.79	0.3	52.90	52.60	4.3	5,599	0.08%
2021/06/11	7	53.50	0	0.00	53.70	7	5,597	0.13%
2021/06/09	1	54.00	1	53.90	54.10	0	5,660	0.00%
2021/06/08	7	54.36	0	0.00	54.60	7	5,602	0.12%
2021/06/07	3.1	58.94	1	58.80	59.50	2.1	5,350	0.04%
2021/06/04	3	59.63	0	0.00	59.70	3	5,122	0.06%
2021/06/03	3	60.00	3	60.03	60.10	0	5,052	0.00%
2021/06/02	1	60.50	8	60.79	60.50	-7	4,951	-0.14%
2021/06/01	1	61.40	0	0.00	61.60	1	4,901	0.02%
2021/05/31	4	59.33	0.3	58.90	59.80	3.7	4,844	0.08%
2021/05/28	3	58.27	2	58.40	58.70	1	4,828	0.02%
2021/05/27	0	0.00	2	58.50	58.10	-2	4,846	-0.04%
2021/05/26	4	59.48	0	0.00	59.60	4	4,779	0.08%
2021/05/25	3	58.83	1	58.80	58.90	2	4,795	0.04%
2021/05/24	1	58.70	5	58.60	58.80	-4	4,790	-0.08%
2021/05/21	5	58.00	2	58.55	58.00	3	4,794	0.06%
2021/05/20	5	57.60	5	57.80	57.30	0	4,803	0.00%
2021/05/19	1	58.70	1	59.10	58.10	0	4,745	0.00%
2021/05/18	2	58.25	0	0.00	58.20	2	4,685	0.04%
2021/05/17	20	55.98	22	56.26	56.00	-2	4,605	-0.04%
2021/05/13	5	56.00	5	56.20	56.20	0	4,445	0.00%
2021/05/12	2	55.30	0	0.00	56.30	2	4,346	0.05%
2021/05/11	2	56.40	0	0.00	56.10	2	4,210	0.05%
2021/05/10	0	0.00	2	56.80	57.00	-2	4,155	-0.05%
2021/05/07	3	55.90	3	56.00	56.10	0	4,207	0.00%
2021/05/06	1	54.80	0	0.00	54.60	1	4,208	0.02%
2021/05/05	0.1	55.30	0	0.00	55.00	0.1	4,180	0.00%
2021/05/04	0	0.00	4	56.80	55.10	-4	4,169	-0.10%
2021/05/03	5	55.20	5	55.50	55.80	0	4,062	0.00%
2021/04/29	10	55.30	11	55.63	55.70	-1	4,045	-0.02%
2021/04/28	1	55.10	0	0.00	55.50	1	4,041	0.02%
2021/04/26	4	55.75	0	0.00	56.00	4	4,033	0.10%
2021/04/23	3	55.73	0	0.00	55.30	3	4,033	0.07%
2021/04/22	1	56.50	6	56.93	56.30	-5	4,039	-0.12%
2021/04/21	1	57.20	2	56.90	57.20	-1	3,974	-0.03%
2021/04/16	2	54.60	1	55.00	55.60	1	3,932	0.03%
2021/04/12	1.2	54.94	0	0.00	55.00	1.2	3,991	0.03%
2021/04/09	2	55.10	0	0.00	55.00	2	3,990	0.05%
2021/04/08	6	54.88	4	55.10	55.30	2	3,974	0.05%
2021/04/06	0.1	55.20	0	0.00	55.00	0.1	3,961	0.00%
2021/04/01	3	55.00	1	54.60	54.70	2	3,974	0.05%
2021/03/31	2	54.60	0	0.00	54.50	2	3,951	0.05%
2021/03/30	0	0.00	9	54.98	55.20	-9	3,997	-0.23%
2021/03/29	0.8	54.20	0	0.00	55.20	0.8	4,044	0.02%
2021/03/24	0	0.00	1	54.00	54.10	-1	4,247	-0.02%
2021/03/23	1	53.80	0	0.00	53.70	1	4,246	0.02%
2021/03/22	1	53.50	0.3	53.70	54.10	0.8	4,288	0.02%
2021/03/19	5	54.08	0	0.00	54.10	5	4,272	0.12%
2021/03/18	4	54.93	0	0.00	54.90	4	4,158	0.10%
2021/03/17	0	0.00	4	54.90	54.90	-4	4,085	-0.10%
2021/03/16	2	53.90	5	53.80	53.80	-3	4,021	-0.07%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/12	5	49.75	0	0.00	49.90	5	3,903	0.13%
2021/03/10	1	49.45	1	49.30	49.10	0	3,979	0.00%
2021/03/04	0	0.00	2.5	49.13	49.10	-2.5	4,165	-0.06%
2021/03/02	1	49.65	0	0.00	49.00	1	4,170	0.02%
2021/02/26	7	49.39	6	49.48	49.35	1	4,182	0.02%
2021/02/25	3	49.10	4	49.70	50.40	-1	4,126	-0.02%
2021/02/24	0	0.00	2	48.75	48.30	-2	4,079	-0.05%
2021/02/23	5	48.00	0	0.00	48.30	5	4,052	0.12%
2021/02/22	3	48.30	0	0.00	47.85	3	4,047	0.07%
2021/02/19	0	0.00	12	47.45	47.60	-12	4,040	-0.30%
2021/02/05	1	46.60	0	0.00	46.80	1	4,189	0.02%
2021/02/03	0	0.00	1	47.25	47.30	-1	4,273	-0.02%
2021/02/02	1	46.60	0	0.00	46.65	1	4,278	0.02%
2021/01/22	1	45.95	0	0.00	46.80	1	4,182	0.02%
2021/01/21	5	46.55	0	0.00	46.50	5	4,171	0.12%
2021/01/20	3	46.35	0	0.00	46.15	3	4,187	0.07%
2021/01/19	5	47.03	0	0.00	46.85	5	4,174	0.12%
2021/01/18	1	47.00	1	47.05	46.95	0	4,197	0.00%
2021/01/15	0	0.00	1	47.95	47.55	-1	4,198	-0.02%
2021/01/12	2	46.95	2	47.00	46.75	0	4,239	0.00%
2021/01/11	4	47.31	0	0.00	47.55	4	4,216	0.09%
2021/01/08	4	47.28	4	47.80	47.80	0	4,219	0.00%
2021/01/07	0	0.00	4	47.66	47.25	-4	4,196	-0.10%
2021/01/06	3	46.97	0	0.00	47.35	3	4,182	0.07%
2020/12/29	1	46.60	0	0.00	46.90	1	4,209	0.02%
2020/12/28	0	0.00	1	47.25	47.05	-1	4,232	-0.02%
2020/12/25	0	0.00	2	46.90	46.70	-2	4,218	-0.05%
2020/12/24	0	0.00	3	46.97	47.00	-3	4,218	-0.07%
2020/12/23	1	46.10	0	0.00	46.60	1	4,103	0.02%
2020/12/22	4	45.70	4.2	45.49	45.10	-0.2	4,015	0.00%
2020/12/21	0	0.00	20	45.27	45.20	-20	3,985	-0.50%
2020/12/18	20	44.85	2	45.45	44.85	18	3,902	0.46%
2020/12/17	4	45.25	2	45.50	45.30	2	3,810	0.05%
2020/12/16	1	45.80	1	45.90	45.80	0	3,804	0.00%
2020/12/15	1	44.60	0	0.00	44.40	1	3,737	0.03%
2020/12/11	2	44.80	0	0.00	45.15	2	3,698	0.05%
2020/12/09	0	0.00	3	45.50	45.35	-3	3,672	-0.08%
2020/12/03	0	0.00	2.5	44.89	44.50	-2.5	3,545	-0.07%
2020/12/02	0	0.00	16	44.73	44.85	-16	3,501	-0.46%
2020/12/01	11	44.41	3	44.75	44.35	8	3,499	0.23%
2020/11/30	0	0.00	1	45.05	44.50	-1	3,505	-0.03%
2020/11/27	0	0.00	2	44.68	44.95	-2	3,372	-0.06%
2020/11/26	1	44.05	2	44.05	44.10	-1	3,345	-0.03%
2020/11/25	2	43.75	0	0.00	43.50	2	3,381	0.06%
2020/11/23	1	43.45	0	0.00	43.55	1	3,312	0.03%
2020/11/19	1	43.40	0	0.00	43.35	1	3,279	0.03%
2020/11/16	2	42.40	6	43.24	43.50	-4	3,392	-0.12%
2020/11/12	2	43.30	0	0.00	42.90	2	3,324	0.06%
2020/11/11	1	43.15	1	43.30	43.10	0	3,305	0.00%
2020/11/10	0	0.00	1	42.80	42.80	-1	3,295	-0.03%
2020/11/09	0	0.00	1	43.30	42.90	-1	3,391	-0.03%
2020/11/04	1	42.25	0	0.00	42.05	1	3,619	0.03%
2020/11/02	1	42.55	0	0.00	42.50	1	3,619	0.03%
2020/10/28	1	42.70	2	42.80	42.50	-1	3,660	-0.03%
2020/10/27	2	42.10	0	0.00	42.20	2	3,637	0.05%
2020/10/26	1	41.80	0	0.00	41.60	1	3,638	0.03%
2020/10/19	0	0.00	2	42.25	41.95	-2	3,690	-0.05%
2020/10/16	0	0.00	2	42.20	41.75	-2	3,729	-0.05%
2020/10/15	3	41.72	0	0.00	41.85	3	3,838	0.08%
2020/10/13	2	42.30	0	0.00	42.30	2	4,045	0.05%
2020/10/05	5	40.15	0	0.00	40.15	5	4,298	0.12%
2020/09/29	0	0.00	1	41.10	40.90	-1	4,353	-0.02%
2020/09/24	2	40.25	0	0.00	40.15	2	4,559	0.04%
2020/09/22	1	41.10	0	0.00	41.10	1	4,630	0.02%
2020/09/11	2	42.50	0	0.00	42.60	2	5,259	0.04%
2020/09/04	2	42.80	0	0.00	43.15	2	6,022	0.03%
2020/09/03	1	43.05	0	0.00	43.05	1	6,100	0.02%
2020/09/01	0	0.00	1	44.00	43.70	-1	6,218	-0.02%
2020/08/31	0	0.00	1	43.80	43.70	-1	6,234	-0.02%
2020/08/28	1	44.70	0	0.00	44.25	1	6,237	0.02%
2020/08/25	0	0.00	1	45.25	45.00	-1	6,378	-0.02%
2020/08/24	1	44.35	3	44.90	45.05	-2	6,480	-0.03%
2020/08/21	1	43.80	0	0.00	43.80	1	6,522	0.02%
2020/08/20	4	44.29	1	44.20	44.10	3	6,446	0.05%
2020/08/19	3	45.83	11	46.25	45.70	-8	6,423	-0.12%
2020/08/18	0	0.00	2	45.50	45.60	-2	6,383	-0.03%
2020/08/17	0	0.00	6	45.30	45.55	-6	6,403	-0.09%
2020/08/13	0	0.00	3.1	45.58	46.00	-3.1	6,520	-0.05%
2020/08/12	4	44.28	2	43.93	44.60	2	6,548	0.03%
2020/08/11	3	44.27	12	44.31	44.40	-9	6,540	-0.14%
2020/08/10	3	43.10	0	0.00	42.80	3	6,529	0.05%
2020/08/07	0	0.00	5	42.85	42.85	-5	6,640	-0.08%
2020/08/06	1	42.60	0	0.00	42.95	1	6,746	0.01%
2020/08/05	2	42.83	0	0.00	42.90	2	6,765	0.03%
2020/08/04	1	42.35	17	42.61	42.95	-16	6,770	-0.24%
2020/08/03	3	42.83	0	0.00	42.50	3	6,746	0.04%
2020/07/30	1	43.50	1	43.50	44.05	0	6,714	0.00%
2020/07/29	5	43.86	0	0.00	43.55	5	6,705	0.07%
2020/07/27	0	0.00	1	43.45	43.55	-1	6,654	-0.02%
2020/07/23	0	0.00	5	43.84	44.00	-5	6,655	-0.08%
2020/07/22	2	43.28	1	43.40	43.40	1	6,663	0.02%
2020/07/21	8	44.15	3	44.40	43.85	5	6,621	0.08%
2020/07/20	16	43.96	1	44.05	44.15	15	6,516	0.23%
2020/07/17	4	42.55	0	0.00	42.60	4	6,379	0.06%
2020/07/16	0	0.00	5	43.00	42.65	-5	6,335	-0.08%
2020/07/15	6	42.67	2	42.80	42.60	4	6,259	0.06%
2020/07/14	1	43.05	0	0.00	42.80	1	6,253	0.02%
2020/07/10	3	43.12	0	0.00	42.70	3	6,203	0.05%
2020/07/09	0	0.00	1	42.65	42.70	-1	6,161	-0.02%
2020/07/08	0	0.00	1	42.25	42.50	-1	6,109	-0.02%
2020/07/07	4	41.88	0	0.00	42.25	4	6,045	0.07%
2020/07/03	2	41.50	0	0.00	41.45	2	5,898	0.03%
2020/07/02	1	41.50	1	41.70	42.05	0	5,873	0.00%
2020/07/01	2	41.80	1	41.95	41.85	1	5,811	0.02%
2020/06/30	1	41.30	0	0.00	41.65	1	5,767	0.02%
2020/06/24	1	41.10	0	0.00	41.30	1	5,657	0.02%
2020/06/23	2	40.90	4	41.05	41.00	-2	5,598	-0.04%
2020/06/22	6	40.80	2	40.73	40.85	4	5,554	0.07%
2020/06/19	7	41.01	6	41.03	40.80	1	5,528	0.02%
2020/06/18	7	41.94	0	0.00	41.20	7	5,443	0.13%
2020/06/17	1	42.05	1	41.60	41.85	0	5,429	0.00%
2020/06/16	9	42.23	0	0.00	42.00	9	5,398	0.17%
2020/06/12	3	45.00	0	0.00	46.05	3	5,238	0.06%
2020/06/11	0	0.00	19	46.14	46.10	-19	5,257	-0.36%
2020/06/09	1	45.75	1	45.80	45.85	0	5,301	0.00%
2020/06/08	3	45.17	3	45.65	45.75	0	5,320	0.00%
2020/06/05	4	45.33	0	0.00	45.25	4	5,278	0.08%
2020/06/04	2	45.75	2	45.38	45.50	0	5,321	0.00%
2020/06/03	1	45.55	0	0.00	45.75	1	5,335	0.02%
2020/06/02	2	45.50	0	0.00	45.55	2	5,291	0.04%
2020/05/29	1	44.60	0	0.00	44.40	1	5,252	0.02%
2020/05/28	11	45.35	1	44.75	44.75	10	5,169	0.19%
2020/05/25	2	44.70	0	0.00	44.45	2	5,159	0.04%
2020/05/22	11	44.36	1	45.05	44.70	10	5,172	0.19%
2020/05/20	0	0.00	4	43.88	44.10	-4	5,096	-0.08%
2020/05/19	2	43.20	0	0.00	43.15	2	4,996	0.04%
2020/05/18	1	42.85	3	42.82	42.60	-2	4,881	-0.04%
2020/05/15	1	42.40	0	0.00	42.40	1	4,796	0.02%
2020/05/14	5	40.85	11.4	41.27	41.40	-6.4	4,657	-0.14%
2020/05/13	2	40.40	1	40.95	41.00	1	4,542	0.02%
2020/05/07	0	0.00	2	38.95	39.15	-2	4,426	-0.05%
2020/04/29	0	0.00	5	39.74	39.75	-5	4,481	-0.11%
2020/04/28	0	0.00	2	39.70	39.50	-2	4,499	-0.04%
2020/04/24	0	0.00	2	38.45	38.05	-2	4,641	-0.04%
2020/04/23	3	38.27	1	38.40	38.40	2	4,659	0.04%
2020/04/22	2	37.95	1	38.15	38.15	1	4,657	0.02%
2020/04/21	1	37.70	0	0.00	37.80	1	4,681	0.02%
2020/04/20	2	38.50	0	0.00	38.60	2	4,697	0.04%
2020/04/17	0	0.00	24	38.45	38.45	-24	4,664	-0.51%
2020/04/14	2	37.35	0	0.00	37.30	2	4,545	0.04%
2020/03/24	0	0.00	7	34.87	34.35	-7	4,724	-0.15%
2020/03/23	6	33.02	0	0.00	32.75	6	4,674	0.13%
2020/03/20	3	33.95	0	0.00	33.75	3	4,624	0.06%
2020/03/18	0	0.00	2	35.00	34.45	-2	4,437	-0.05%
2020/03/17	0	0.00	1	35.00	34.60	-1	4,323	-0.02%
2020/03/13	3	33.08	0	0.00	33.75	3	4,087	0.07%
2020/03/12	1	35.60	1	35.65	35.40	0	3,902	0.00%
2020/03/06	0	0.00	8	37.56	37.55	-8	3,674	-0.22%
2020/03/02	8	37.22	0	0.00	36.80	8	3,549	0.23%
2020/02/26	1	37.00	0	0.00	37.65	1	3,530	0.03%
2020/02/17	0	0.00	1	37.50	37.60	-1	3,524	-0.03%
2020/02/14	0	0.00	5	37.70	37.70	-5	3,602	-0.14%
2020/02/10	2	37.83	0	0.00	37.75	2	3,666	0.05%
2020/02/07	4	38.39	0	0.00	38.00	4	3,685	0.11%
2020/02/06	0	0.00	2	38.15	38.50	-2	3,678	-0.05%
2020/01/31	1	36.75	0	0.00	37.50	1	3,587	0.03%
2020/01/30	5	37.14	4	37.10	37.00	1	3,552	0.03%
2020/01/20	0	0.00	1	38.95	38.80	-1	3,366	-0.03%
2020/01/16	0	0.00	1	38.35	38.30	-1	3,327	-0.03%
2020/01/14	0	0.00	2	38.00	38.15	-2	3,353	-0.06%
2020/01/13	5	37.45	0	0.00	37.55	5	3,333	0.15%
2020/01/06	1	37.05	0	0.00	37.30	1	3,390	0.03%
2019/12/20	1.1	37.83	5	38.05	37.60	-3.9	3,258	-0.12%
2019/12/18	1	37.95	7	37.90	38.15	-6	3,141	-0.19%
2019/12/12	0	0.00	9	37.40	37.15	-9	3,171	-0.28%
2019/11/28	1	37.45	2	37.45	37.30	-1	3,389	-0.03%
2019/11/21	0	0.00	3	37.05	36.75	-3	3,418	-0.09%
2019/11/19	5	37.10	5	37.20	37.25	0	3,496	0.00%
2019/11/14	4	37.60	0	0.00	37.30	4	3,498	0.11%
2019/11/13	1	37.45	1	37.35	37.90	0	3,477	0.00%
2019/11/12	0	0.00	4	36.95	37.45	-4	3,400	-0.12%
2019/11/11	3	36.50	0	0.00	36.50	3	3,309	0.09%
2019/11/07	0	0.00	5	36.55	36.50	-5	3,310	-0.15%
2019/11/04	13	36.32	0	0.00	36.40	13	3,308	0.39%
2019/10/31	3	36.55	0	0.00	36.35	3	3,338	0.09%
2019/10/22	0	0.00	2	36.40	36.35	-2	3,230	-0.06%
2019/10/21	1	36.30	0	0.00	36.15	1	3,197	0.03%
2019/10/18	0.1	36.00	1	36.15	35.95	-0.9	3,153	-0.03%
2019/10/16	3	35.90	1	36.20	36.00	2	3,062	0.07%
2019/10/15	1	35.90	8	36.14	35.90	-7	3,056	-0.23%
2019/10/14	11	36.03	0	0.00	35.90	11	3,031	0.36%
2019/10/09	3	36.40	3	36.50	36.20	0	2,966	0.00%
2019/10/07	0	0.00	1	36.85	36.80	-1	2,914	-0.03%
2019/10/03	1	36.10	0	0.00	36.50	1	2,880	0.03%
2019/09/25	0	0.00	1	37.10	36.95	-1	2,761	-0.04%
2019/09/20	5	36.95	2	37.05	36.80	3	2,687	0.11%
2019/09/19	1	36.80	0	0.00	36.75	1	2,604	0.04%
2019/09/17	1	36.80	0	0.00	36.80	1	2,643	0.04%
2019/09/12	0	0.00	2	36.45	36.45	-2	2,640	-0.08%
2019/09/11	0	0.00	1	36.40	36.40	-1	2,610	-0.04%
2019/09/10	0	0.00	10	36.45	36.60	-10	2,574	-0.39%
2019/09/09	1	36.30	0	0.00	36.60	1	2,548	0.04%
2019/09/06	1	36.60	1	36.80	36.50	0	2,513	0.00%
2019/09/05	0	0.00	2	36.80	36.80	-2	2,470	-0.08%
2019/09/03	1	36.30	0	0.00	36.30	1	2,413	0.04%
2019/09/02	1	36.60	0	0.00	36.65	1	2,391	0.04%
2019/08/30	0	0.00	1	37.00	37.00	-1	2,400	-0.04%
2019/08/28	2	36.40	2	36.50	36.40	0	2,379	0.00%
2019/08/27	1	35.90	1	36.10	36.50	0	2,367	0.00%
2019/08/26	12	35.90	0	0.00	36.10	12	2,303	0.52%
2019/08/23	4	36.59	0	0.00	36.60	4	2,278	0.18%
2019/08/22	0	0.00	2	38.55	38.65	-2	2,224	-0.09%
2019/08/21	0	0.00	2	38.35	38.30	-2	2,329	-0.09%
2019/08/16	0	0.00	1	37.85	38.20	-1	2,250	-0.04%
2019/08/13	1	37.35	0	0.00	37.35	1	2,254	0.04%
2019/08/08	1	37.10	0	0.00	37.20	1	2,269	0.04%
2019/08/06	0	0.00	4	37.20	37.20	-4	2,306	-0.17%
2019/07/29	0	0.00	1	38.15	38.35	-1	2,406	-0.04%
2019/07/24	0	0.00	1	38.30	38.30	-1	2,411	-0.04%
2019/07/11	1	39.20	0	0.00	39.25	1	2,619	0.04%
2019/06/26	0	0.00	10	38.80	38.90	-10	3,139	-0.32%
2019/06/25	10	38.55	0	0.00	38.55	10	3,170	0.32%
2019/06/14	1	38.10	0	0.00	38.05	1	3,094	0.03%
2019/06/06	0	0.00	27	37.95	37.70	-27	3,201	-0.84%
2019/06/05	0	0.00	3	38.20	38.15	-3	3,205	-0.09%
2019/05/30	0	0.00	1	38.20	38.00	-1	3,227	-0.03%
2019/05/27	0	0.00	4	37.40	37.70	-4	3,109	-0.13%
2019/05/21	0	0.00	2	37.70	37.70	-2	3,150	-0.06%
2019/05/16	2	36.70	0	0.00	36.55	2	3,101	0.06%
2019/05/14	1	36.75	5	36.60	36.60	-4	3,078	-0.13%
2019/05/09	1	37.30	0	0.00	37.15	1	2,983	0.03%
2019/05/03	0	0.00	2	38.85	38.85	-2	2,861	-0.07%
2019/04/30	0	0.00	20	38.50	38.50	-20	2,908	-0.69%
2019/04/29	10	37.95	0	0.00	38.00	10	2,900	0.34%
2019/04/25	2	38.00	0	0.00	38.00	2	2,922	0.07%
2019/04/22	0	0.00	1	38.65	38.65	-1	2,840	-0.04%
2019/04/19	20	38.35	0	0.00	38.45	20	2,843	0.70%
2019/04/18	1	37.80	0	0.00	38.00	1	2,845	0.04%
2019/04/17	0	0.00	1	38.80	38.65	-1	2,837	-0.04%
2019/04/16	0	0.00	4	38.59	38.85	-4	2,795	-0.14%
2019/04/15	2	37.95	2	38.00	37.60	0	2,720	0.00%
2019/04/12	0	0.00	1	37.85	37.80	-1	2,685	-0.04%
2019/04/11	1	37.75	0	0.00	37.80	1	2,655	0.04%
2019/04/09	1	37.35	3	37.25	37.55	-2	2,602	-0.08%
2019/04/08	2	37.20	0	0.00	37.20	2	2,571	0.08%
2019/04/02	4	37.08	0	0.00	37.05	4	2,568	0.16%
2019/04/01	5	36.90	2	37.18	37.05	3	2,564	0.12%
2019/03/28	4	36.75	0	0.00	36.65	4	2,584	0.15%
2019/03/22	1	37.15	0	0.00	37.20	1	2,791	0.04%
2019/03/19	0	0.00	8	37.10	37.05	-8	2,802	-0.29%
2019/03/15	0	0.00	3	36.87	37.20	-3	2,864	-0.10%
2019/03/14	6	36.59	0	0.00	36.65	6	2,809	0.21%
2019/03/13	5	36.95	0	0.00	37.20	5	2,850	0.18%
2019/03/11	1	36.55	2	36.75	36.65	-1	3,001	-0.03%
2019/03/08	5	36.44	0	0.00	36.40	5	3,100	0.16%
2019/03/05	4	36.85	0	0.00	36.75	4	3,650	0.11%
2019/03/04	1	36.90	0	0.00	37.00	1	3,695	0.03%
2019/02/26	0	0.00	8	37.60	37.30	-8	3,734	-0.21%
2019/02/25	1	37.25	0	0.00	37.55	1	3,723	0.03%
2019/02/22	7	37.15	0	0.00	37.25	7	3,737	0.19%
2019/02/20	0	0.00	1	37.45	37.45	-1	3,800	-0.03%
2019/02/15	4	37.45	0	0.00	37.20	4	4,023	0.10%
2019/02/14	4	37.64	0	0.00	37.60	4	4,086	0.10%
2019/02/12	2	38.05	0	0.00	38.10	2	4,094	0.05%
2019/02/11	2	37.90	0	0.00	37.90	2	4,111	0.05%
2019/01/17	1	36.60	0	0.00	37.00	1	4,319	0.02%
2019/01/16	0	0.00	1	37.10	36.85	-1	4,364	-0.02%
2019/01/15	0	0.00	0	37.40	37.25	0	4,403	0.00%
2019/01/11	0	0.00	2	37.00	36.90	-2	4,623	-0.04%
2019/01/09	1	36.75	1	36.75	36.75	0	4,659	0.00%
2018/12/24	2	36.10	0	0.00	36.85	2	5,123	0.04%
2018/12/22	0	0.00	1	35.75	35.75	-1	5,096	-0.02%
2018/12/21	0	0.00	1	35.70	35.50	-1	5,142	-0.02%
2018/12/20	0	0.00	1	35.05	35.15	-1	5,085	-0.02%
2018/12/19	1	34.85	0	0.00	35.35	1	5,047	0.02%
2018/12/14	0	0.00	1	35.70	35.65	-1	4,930	-0.02%
2018/12/11	5	35.42	0	0.00	35.25	5	4,865	0.10%
2018/12/10	0	0.00	1	35.70	35.45	-1	4,804	-0.02%
2018/12/06	1	36.55	0	0.00	36.35	1	4,802	0.02%
2018/12/05	7	37.11	0	0.00	36.90	7	4,739	0.15%
2018/12/04	1	37.20	0	0.00	37.55	1	4,691	0.02%
2018/12/03	7	37.36	1	37.35	37.65	6	4,612	0.13%
2018/11/30	2	36.20	1	36.45	36.25	1	4,516	0.02%
2018/11/29	1	36.15	2	36.43	35.80	-1	4,291	-0.02%
2018/11/28	0	0.00	1	35.20	35.05	-1	4,030	-0.02%
2018/11/26	0	0.00	2	33.93	33.60	-2	3,911	-0.05%
2018/11/22	1	33.50	0	0.00	33.45	1	3,848	0.03%
2018/11/20	1	33.40	0	0.00	33.35	1	3,815	0.03%
2018/11/19	2	33.70	3	33.75	33.75	-1	3,765	-0.03%
2018/11/16	4	33.49	0	0.00	33.35	4	3,735	0.11%
2018/11/15	7	33.22	0	0.00	33.55	7	3,695	0.19%
2018/11/14	1	34.10	0	0.00	34.15	1	3,612	0.03%
2018/11/07	0	0.00	10	34.60	34.30	-10	3,709	-0.27%
2018/11/06	0	0.00	1	34.40	34.05	-1	3,754	-0.03%
2018/11/05	0	0.00	1	33.95	34.25	-1	3,784	-0.03%
2018/11/02	1	34.20	3	34.50	34.20	-2	3,807	-0.05%
2018/10/31	2	33.13	0	0.00	33.30	2	3,840	0.05%
2018/10/29	1	32.65	0	0.00	32.75	1	3,758	0.03%
2018/10/26	3	32.92	0	0.00	32.95	3	3,727	0.08%
2018/10/25	15	33.10	0	0.00	32.60	15	3,712	0.40%
2018/10/23	0	0.00	1	34.30	34.20	-1	3,639	-0.03%
2018/10/22	6	34.54	0	0.00	34.40	6	3,631	0.17%
2018/10/18	0	0.00	1	34.10	34.40	-1	3,455	-0.03%
2018/10/16	1	33.95	1	34.50	33.90	0	3,452	0.00%
2018/10/12	2	33.70	0	0.00	34.00	2	3,394	0.06%
2018/10/11	10	34.45	0	0.00	34.00	10	3,337	0.30%
2018/10/09	1	36.80	0	0.00	37.10	1	3,190	0.03%
2018/10/05	1	36.95	0	0.00	36.90	1	3,159	0.03%
2018/10/04	6	36.98	0	0.00	36.85	6	3,164	0.19%
2018/10/02	5	37.65	0	0.00	37.75	5	3,166	0.16%
2018/09/12	0	0.00	0.5	38.70	38.70	-0.5	3,430	-0.01%
2018/09/11	0	0.00	0.5	38.90	38.45	-0.5	3,466	-0.01%
2018/09/10	1	39.05	0	0.00	39.00	1	3,509	0.03%
2018/09/07	0	0.00	3	39.35	39.35	-3	3,615	-0.08%
2018/09/05	1	40.50	0	0.00	39.90	1	3,672	0.03%
2018/08/30	0	0.00	1	40.50	40.65	-1	3,797	-0.03%
2018/08/27	2	40.53	0	0.00	40.25	2	3,911	0.05%
2018/08/24	0	40.70	0	0.00	40.30	0	3,943	0.00%
2018/08/16	1	42.15	0	0.00	42.00	1	4,099	0.02%
2018/08/15	2	41.98	0	0.00	41.80	2	4,096	0.05%
2018/08/13	1	43.80	0	0.00	43.50	1	4,088	0.02%
2018/08/08	1	43.80	0	0.00	43.70	1	4,327	0.02%
2018/08/02	1	43.00	0	0.00	43.10	1	4,449	0.02%
2018/07/12	0	0.00	3	43.65	43.75	-3	4,493	-0.07%
2018/07/10	0	0.00	2	43.90	43.95	-2	4,429	-0.05%
2018/07/09	0	0.00	2	42.45	42.70	-2	4,402	-0.05%
2018/07/06	6	42.28	1	41.60	41.10	5	4,372	0.11%
2018/07/05	2	43.20	0	0.00	43.00	2	4,337	0.05%
2018/07/03	0	0.00	1	44.60	44.60	-1	4,387	-0.02%
2018/07/02	1	45.25	0	0.00	44.90	1	4,396	0.02%
2018/06/26	2	46.00	0	0.00	46.65	2	4,315	0.05%
2018/06/22	4	46.85	0	0.00	46.50	4	4,364	0.09%
2018/06/19	0	0.00	10	46.35	47.25	-10	4,638	-0.22%
2018/06/14	2	46.80	0	0.00	46.60	2	4,694	0.04%
2018/06/05	0	0.00	1	48.20	48.15	-1	5,036	-0.02%
2018/05/31	0	0.00	1	47.45	48.00	-1	4,953	-0.02%
2018/05/30	1	47.00	0	0.00	46.85	1	4,888	0.02%
2018/05/22	0	0.00	1	48.00	47.70	-1	4,898	-0.02%
2018/05/21	0	0.00	1.5	47.58	47.75	-1.5	4,907	-0.03%
2018/05/18	1	47.30	0	0.00	47.45	1	4,839	0.02%
2018/05/17	0	0.00	1	47.30	47.00	-1	4,793	-0.02%
2018/05/16	0	0.00	9	45.93	46.00	-9	4,662	-0.19%
2018/05/14	5	44.20	6	44.11	44.45	-1	4,688	-0.02%
2018/05/11	0.5	43.30	0	0.00	43.30	0.5	4,696	0.01%
2018/05/10	2	43.85	18	43.84	44.40	-16	4,687	-0.34%
2018/05/09	0	0.00	5	43.50	43.20	-5	4,654	-0.11%
2018/05/04	0	0.00	1	42.35	43.00	-1	4,612	-0.02%
2018/05/03	1	42.00	0	0.00	42.95	1	4,576	0.02%
2018/05/02	1	42.55	0	0.00	42.85	1	4,537	0.02%
2018/03/30	0	0.00	1	43.50	43.60	-1	4,446	-0.02%
2018/03/28	0	0.00	5	43.55	43.25	-5	4,381	-0.11%
2018/03/27	0	0.00	2	43.50	43.40	-2	4,319	-0.05%
2018/03/22	0	0.00	8	43.16	43.20	-8	4,084	-0.20%
2018/03/21	0	0.00	9	42.71	42.70	-9	3,937	-0.23%
2018/03/16	0	0.00	6	41.81	41.75	-6	3,793	-0.16%
2018/03/15	0	0.00	1	40.40	40.80	-1	3,573	-0.03%
2018/03/14	2	39.63	0	0.00	39.80	2	3,514	0.06%
2018/03/05	3	38.13	0	0.00	37.70	3	3,809	0.08%
2018/03/02	4	38.63	0	0.00	38.75	4	3,843	0.10%
2018/03/01	1	39.20	0	0.00	39.15	1	3,903	0.03%
2018/02/26	0	0.00	4	39.00	39.00	-4	3,858	-0.10%
2018/02/12	4	37.95	0	0.00	37.90	4	3,867	0.10%
2018/02/08	1	38.90	0	0.00	38.80	1	3,947	0.03%
2018/02/06	10	37.95	0	0.00	37.85	10	3,901	0.26%
2018/02/05	20	39.26	0	0.00	39.30	20	3,810	0.52%
2018/02/02	0	0.00	5	40.20	40.20	-5	3,799	-0.13%
2018/01/30	5	41.07	0	0.00	40.85	5	3,832	0.13%
2018/01/24	1	41.45	0	0.00	41.50	1	3,833	0.03%
2018/01/16	2	41.65	0	0.00	41.65	2	3,862	0.05%
2018/01/10	0	0.00	26	41.66	41.60	-26	4,079	-0.64%
2018/01/04	1	42.10	1	41.95	41.80	0	4,169	0.00%
2018/01/03	0	0.00	1	41.70	41.70	-1	4,145	-0.02%
2018/01/02	0	0.00	3	40.75	40.85	-3	4,095	-0.07%