瀚宇博 (5469)-德信-中正券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股▲1.00%
589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

瀚宇博 (5469)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/07	4	55.50	0	0.00	55.20	4	7,084	0.06%
2024/06/06	0.3	56.60	0	0.00	55.60	0.3	7,150	0.00%
2024/06/04	18	57.39	1	57.60	57.60	17	7,192	0.24%
2024/06/03	2	57.90	0	0.00	57.40	2	7,187	0.03%
2024/05/31	1	60.50	2.3	59.24	59.20	-1.3	7,095	-0.02%
2024/05/29	10	60.50	19	60.14	60.20	-9	6,873	-0.13%
2024/05/28	0	0.00	0.1	59.00	59.20	-0.1	6,712	0.00%
2024/05/27	3	58.03	3	58.63	58.00	0	6,687	0.00%
2024/05/23	1	58.30	1	58.20	57.10	0	6,600	0.00%
2024/05/22	1	57.00	0	0.00	58.00	1	6,618	0.02%
2024/05/21	2.1	57.58	0	0.00	57.40	2.1	6,543	0.03%
2024/05/20	0	0.00	1	54.70	55.70	-1	6,391	-0.02%
2024/05/17	0	0.00	2	56.10	55.10	-2	6,296	-0.03%
2024/05/16	0	0.00	2	59.00	56.70	-2	6,230	-0.03%
2024/05/15	57	60.04	51	59.95	58.60	6	6,239	0.10%
2024/05/14	0	0.00	1	56.50	56.60	-1	6,045	-0.02%
2024/05/09	0	0.00	1	55.70	55.10	-1	6,070	-0.02%
2024/05/08	1.3	55.48	0	0.00	55.50	1.3	6,077	0.02%
2024/05/07	2	54.60	0	0.00	54.70	2	6,135	0.03%
2024/05/06	2	54.20	0	0.00	54.50	2	6,276	0.03%
2024/05/03	1	55.00	0	0.00	54.30	1	6,448	0.02%
2024/05/02	1	55.00	0	0.00	54.90	1	6,426	0.02%
2024/04/25	0	0.00	1	55.20	55.20	-1	6,443	-0.02%
2024/04/22	0.1	55.20	0	0.00	54.40	0.1	6,473	0.00%
2024/04/18	1	56.50	0	0.00	56.60	1	6,405	0.02%
2024/04/17	1	56.80	0	0.00	56.60	1	6,406	0.02%
2024/04/16	1	57.00	2	56.60	56.70	-1	6,398	-0.02%
2024/04/10	0.1	60.90	0	0.00	60.20	0.1	6,284	0.00%
2024/04/09	1	61.00	0	0.00	60.70	1	6,302	0.02%
2024/04/02	3	61.50	0	0.00	61.20	3	6,315	0.05%
2024/04/01	1.1	61.00	0	0.00	61.00	1.1	6,277	0.02%
2024/03/29	1	61.50	1	62.00	60.80	0	6,201	0.00%
2024/03/28	3	63.50	4	63.78	63.20	-1	5,938	-0.02%
2024/03/27	1	64.00	0	0.00	63.60	1	5,614	0.02%
2024/03/26	1	62.40	0	0.00	60.90	1	5,491	0.02%
2024/03/25	3	62.97	0	0.00	62.50	3	5,434	0.06%
2024/03/21	2	66.50	13	67.51	67.00	-11	5,175	-0.21%
2024/03/20	3	61.73	21	63.83	64.90	-18	4,423	-0.41%
2024/03/19	7	59.01	8	59.06	59.00	-1	4,056	-0.02%
2024/03/15	6	55.90	8	56.05	55.70	-2	3,869	-0.05%
2024/03/14	6	55.20	6	55.10	55.20	0	3,855	0.00%
2024/03/13	2	54.50	2	54.90	54.70	0	3,876	0.00%
2024/03/12	6	53.95	5	54.32	55.00	1	3,920	0.03%
2024/03/11	8	53.50	6	53.30	53.30	2	3,909	0.05%
2024/03/08	2	55.50	0	0.00	54.90	2	3,921	0.05%
2024/02/26	0	0.00	0	57.90	57.80	0	4,359	0.00%
2024/02/23	2	59.25	2	59.80	58.40	0	4,341	0.00%
2024/02/21	1	61.80	0	0.00	62.10	1	4,307	0.02%
2024/02/20	7	63.24	0	0.00	62.50	7	4,307	0.16%
2024/02/19	2	61.20	14	61.41	62.00	-12	4,259	-0.28%
2024/02/16	1	62.50	0	0.00	61.50	1	4,232	0.02%
2024/02/15	10	60.10	10	60.00	60.00	0	4,144	0.00%
2024/02/05	0	0.00	3	58.33	58.60	-3	4,096	-0.07%
2024/02/01	1	56.80	3	56.90	57.50	-2	4,019	-0.05%
2024/01/30	1	56.50	1	57.30	56.70	0	4,010	0.00%
2024/01/29	17	57.96	13	57.52	57.80	4	3,956	0.10%
2024/01/26	3	56.60	6	57.10	57.00	-3	3,827	-0.08%
2024/01/25	1	54.90	0	0.00	54.60	1	3,692	0.03%
2024/01/11	2	53.90	0	0.00	53.90	2	3,973	0.05%
2024/01/10	0	0.00	2	53.60	54.00	-2	4,002	-0.05%
2024/01/08	2	55.00	0	0.00	55.00	2	4,006	0.05%
2024/01/04	2	55.55	0	0.00	55.80	2	4,024	0.05%
2024/01/03	2	55.40	0	0.00	55.40	2	4,078	0.05%
2024/01/02	5	55.10	0	0.00	55.40	5	4,104	0.12%
2023/12/29	1	55.20	1	55.20	55.30	0	4,103	0.00%
2023/12/26	0	0.00	43	54.19	54.20	-43	4,024	-1.07%
2023/12/25	44	53.71	0	0.00	54.00	44	4,015	1.10%
2023/12/21	1	55.10	0	0.00	54.80	1	3,997	0.03%
2023/12/19	1	56.80	0	0.00	56.00	1	3,976	0.03%
2023/12/18	2	58.00	0	0.00	57.90	2	3,957	0.05%
2023/12/15	1	62.90	0	0.00	62.80	1	3,906	0.03%
2023/12/14	1	62.60	0	0.00	63.00	1	3,881	0.03%
2023/12/08	2	64.00	2	62.90	63.20	0	4,038	0.00%
2023/12/07	8	63.59	5	63.70	63.70	3	4,058	0.07%
2023/12/06	0	0.00	4	62.95	62.90	-4	4,065	-0.10%
2023/12/05	0	0.00	20	61.50	62.10	-20	4,062	-0.49%
2023/12/04	4	63.10	29	63.39	62.90	-25	4,137	-0.60%
2023/12/01	3	58.97	20	59.08	59.10	-17	4,059	-0.42%
2023/11/30	0	0.00	71	57.20	56.80	-71	4,112	-1.73%
2023/11/28	0	0.00	20	55.40	55.10	-20	4,096	-0.49%
2023/11/24	0	0.00	30	55.40	55.30	-30	4,212	-0.71%
2023/11/22	20	55.18	31	55.00	54.80	-11	4,270	-0.26%
2023/11/21	5	55.60	37	55.38	55.30	-32	4,299	-0.74%
2023/11/20	6	55.68	6	56.02	56.10	0	4,373	0.00%
2023/11/17	2	55.20	0	0.00	55.20	2	4,361	0.05%
2023/11/16	0	0.00	8	53.80	53.60	-8	4,418	-0.18%
2023/11/15	10	53.80	0	0.00	53.70	10	4,515	0.22%
2023/11/14	5	53.20	0	0.00	52.90	5	4,598	0.11%
2023/11/13	5	53.40	6	52.97	53.00	-1	4,744	-0.02%
2023/11/10	10	53.50	0	0.00	53.30	10	4,800	0.21%
2023/11/09	15	54.07	0	0.00	54.50	15	4,906	0.31%
2023/11/02	0	0.00	5	56.00	56.20	-5	5,263	-0.10%
2023/11/01	44	54.13	32	54.40	55.20	12	5,253	0.23%
2023/10/31	61	56.68	20	56.90	55.70	41	5,125	0.80%
2023/10/30	0	0.00	1	54.80	54.50	-1	4,977	-0.02%
2023/10/26	2	53.70	0	0.00	54.00	2	5,108	0.04%
2023/10/24	5	53.52	81	54.30	54.50	-76	5,117	-1.49%
2023/10/23	5	53.30	0	0.00	53.10	5	5,180	0.10%
2023/10/20	32	51.91	0	0.00	52.40	32	5,386	0.59%
2023/10/19	50	52.74	0	0.00	52.90	50	5,476	0.91%
2023/10/17	7	53.47	2	53.50	53.20	5	5,542	0.09%
2023/10/13	11	54.10	0	0.00	54.20	11	6,203	0.18%
2023/10/12	5	55.50	1	55.40	55.40	4	6,578	0.06%
2023/10/11	6	56.20	2	55.80	55.20	4	6,710	0.06%
2023/10/06	25	57.24	0	0.00	56.40	25	6,638	0.38%
2023/10/03	5	60.10	2	60.40	59.50	3	6,600	0.05%
2023/10/02	4	60.65	2	60.55	60.40	2	6,605	0.03%
2023/09/27	23	58.40	19	57.85	58.90	4	6,608	0.06%
2023/09/26	0	0.00	3	60.30	59.00	-3	6,612	-0.05%
2023/09/25	3	59.60	1	60.40	60.40	2	6,629	0.03%
2023/09/22	0	0.00	10	57.50	58.50	-10	6,613	-0.15%
2023/09/21	10	58.10	26	58.18	58.50	-16	6,655	-0.24%
2023/09/20	31	59.87	2	59.90	59.40	29	6,790	0.43%
2023/09/19	26	61.29	1	61.60	61.30	25	6,775	0.37%
2023/09/18	13	61.06	1	61.60	60.90	12	6,806	0.18%
2023/09/15	27	60.29	16	60.65	60.80	11	6,861	0.16%
2023/09/14	3	60.30	3	60.30	60.50	0	6,871	0.00%
2023/09/13	18	58.70	10	59.95	60.10	8	6,876	0.12%
2023/09/12	13	59.22	32	58.76	59.10	-19	6,857	-0.28%
2023/09/11	15	57.23	1	57.40	57.20	14	6,784	0.21%
2023/09/08	7	59.66	3	58.80	59.30	4	6,697	0.06%
2023/09/07	41	59.03	41	59.97	59.40	0	6,658	0.00%
2023/09/06	37	58.46	30	58.63	58.80	7	6,563	0.11%
2023/09/05	17	56.40	44	56.42	57.50	-27	6,516	-0.41%
2023/09/04	0	0.00	1	54.50	55.00	-1	6,285	-0.02%
2023/09/01	11	54.69	7	55.50	54.40	4	6,286	0.06%
2023/08/31	0	0.00	30	54.97	55.20	-30	6,233	-0.48%
2023/08/30	0	0.00	81	53.42	53.90	-81	6,198	-1.31%
2023/08/29	35	52.47	0	0.00	52.70	35	6,168	0.57%
2023/08/28	74	52.58	21	52.89	52.60	53	6,177	0.86%
2023/08/25	3	54.07	13	54.08	54.00	-10	6,187	-0.16%
2023/08/24	37	53.23	32	53.24	53.70	5	6,151	0.08%
2023/08/23	5	54.80	6	54.43	54.60	-1	6,020	-0.02%
2023/08/22	9	54.48	30	54.65	54.80	-21	6,010	-0.35%
2023/08/21	2	54.40	14	54.85	54.70	-12	5,967	-0.20%
2023/08/18	92	53.33	61	53.42	53.30	31	5,889	0.53%
2023/08/17	29	52.98	158	53.36	54.20	-129	5,784	-2.23%	大賣/鉅額交易
2023/08/16	144	52.02	2	51.80	52.50	142	5,671	2.50%	大買/鉅額交易
2023/08/15	0	0.00	1	52.20	52.20	-1	5,601	-0.02%
2023/08/11	1	50.90	3	50.77	50.80	-2	5,473	-0.04%
2023/08/10	2	50.80	1	49.70	50.30	1	5,409	0.02%
2023/08/09	1	50.30	1	50.70	50.80	0	5,299	0.00%
2023/08/08	1	50.00	0	0.00	49.95	1	5,202	0.02%
2023/08/01	0	0.00	2	48.95	48.95	-2	5,127	-0.04%
2023/07/28	1	48.65	3	49.40	49.40	-2	5,108	-0.04%
2023/07/25	1	51.30	0	0.00	50.70	1	4,978	0.02%
2023/07/24	0	0.00	5	48.15	49.20	-5	4,760	-0.11%
2023/07/21	1	46.65	1	47.15	47.50	0	4,657	0.00%
2023/07/20	6	46.84	1	47.55	46.80	5	4,612	0.11%
2023/07/19	0	0.00	22	49.26	47.55	-22	4,538	-0.48%
2023/07/18	24	51.09	11	49.15	50.20	13	4,397	0.30%
2023/07/17	6.2	53.62	41	51.78	54.40	-34.8	3,923	-0.89%
2023/07/14	7	49.50	23	48.82	49.50	-16	3,526	-0.45%
2023/07/12	3	47.90	3	47.50	47.50	0	3,355	0.00%
2023/07/10	0	0.00	1	47.60	47.65	-1	3,338	-0.03%
2023/07/06	3	48.50	0	0.00	48.50	3	3,390	0.09%
2023/07/05	0	0.00	9	48.35	48.05	-9	3,435	-0.26%
2023/07/03	1	48.70	0	0.00	48.65	1	3,480	0.03%
2023/06/28	5	47.68	15	47.67	48.20	-10	3,311	-0.30%
2023/06/26	0	0.00	18	46.57	46.70	-18	3,031	-0.59%
2023/06/21	4	46.00	13	45.78	45.60	-9	2,969	-0.30%
2023/06/20	3	44.77	8	45.09	45.20	-5	2,867	-0.17%
2023/06/19	0	0.00	4	44.45	44.75	-4	2,778	-0.14%
2023/06/16	5	43.75	6	44.22	44.05	-1	2,707	-0.04%
2023/06/09	6	44.78	0	0.00	44.00	6	2,453	0.24%
2023/06/07	0	0.00	3	43.73	43.55	-3	2,246	-0.13%
2023/06/05	1	43.10	1	43.20	43.30	0	2,195	0.00%
2023/05/26	5	40.90	0	0.00	40.80	5	1,999	0.25%
2023/05/25	0.3	42.40	0	0.00	42.40	0.3	1,945	0.02%
2023/05/22	4	40.70	4	40.70	40.80	0	1,870	0.00%
2023/05/18	0	0.00	1	40.00	39.95	-1	1,843	-0.05%
2023/05/16	0	0.00	10	39.25	39.70	-10	1,785	-0.56%
2023/05/12	5	39.20	5	39.10	39.50	0	1,717	0.00%
2023/05/09	0	0.00	2	38.95	38.90	-2	1,611	-0.12%
2023/05/08	18	38.97	4	38.95	38.90	14	1,586	0.88%
2023/05/04	3	38.97	7	39.03	39.10	-4	1,518	-0.26%
2023/04/28	5	38.20	0	0.00	37.95	5	1,422	0.35%
2023/04/21	1	39.25	1	38.90	37.25	0	1,378	0.00%
2023/04/20	1	38.20	4	38.65	38.35	-3	1,299	-0.23%
2023/04/19	0	0.00	4	38.60	38.45	-4	1,285	-0.31%
2023/04/18	8	37.98	0	0.00	37.95	8	1,264	0.63%
2023/04/17	24	37.79	24	38.15	38.15	0	1,256	0.00%
2023/04/07	17	37.08	14	37.20	37.25	3	953	0.31%
2023/03/28	0	0.00	11	35.17	35.10	-11	816	-1.35%
2023/03/27	0	0.00	2	35.55	35.55	-2	814	-0.25%
2023/03/24	0	0.00	15	35.63	35.75	-15	822	-1.82%
2023/03/21	0	0.00	21	35.05	34.95	-21	790	-2.66%
2023/03/20	0	0.00	1	34.40	34.40	-1	772	-0.13%
2023/03/14	4	34.00	5	34.00	34.00	-1	806	-0.12%
2023/03/13	20	34.31	0	0.00	34.30	20	813	2.46%
2023/03/09	0	0.00	5	35.45	35.25	-5	829	-0.60%
2023/03/08	11	35.30	1	35.55	35.50	10	839	1.19%
2023/03/07	22	35.35	0	0.00	35.40	22	837	2.63%
2023/03/06	3	35.05	0	0.00	35.45	3	834	0.36%
2023/02/24	0	0.00	3	34.25	34.45	-3	842	-0.36%
2023/02/23	2	34.63	0	0.00	34.60	2	846	0.24%
2023/02/21	2	34.60	0	0.00	34.50	2	863	0.23%
2023/02/02	3	33.65	0	0.00	33.70	3	1,338	0.22%
2022/12/01	0	0.00	8	34.78	34.75	-8	1,254	-0.64%
2022/11/29	8	33.63	8	33.95	34.00	0	1,235	0.00%
2022/11/25	8	34.20	0	0.00	34.05	8	1,233	0.65%
2022/11/17	0	0.00	5	34.50	34.80	-5	1,194	-0.42%
2022/11/16	0	0.00	22	34.66	34.35	-22	1,184	-1.86%
2022/11/09	0	0.00	3	33.77	33.70	-3	1,136	-0.26%
2022/11/07	37	33.49	11	33.39	33.55	26	1,132	2.30%
2022/11/02	3	33.03	1	33.05	33.05	2	1,017	0.20%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/31	2	28.65	0	0.00	28.75	2	813	0.25%
2022/10/13	0	0.00	4	28.10	27.40	-4	858	-0.47%
2022/10/12	4	28.50	0	0.00	28.50	4	842	0.47%
2022/09/28	0	0.00	4	28.70	28.55	-4	844	-0.47%
2022/09/20	4	31.40	0	0.00	31.40	4	852	0.47%
2022/09/13	0	0.00	8.1	32.42	32.60	-8.1	886	-0.91%
2022/09/12	8	31.98	0	0.00	32.00	8	890	0.90%
2022/08/31	0	0.00	5	32.60	32.75	-5	889	-0.56%
2022/08/18	5	31.80	0	0.00	31.70	5	887	0.56%
2022/08/05	0	0.00	5	31.85	31.90	-5	764	-0.65%
2022/08/04	5	31.45	0	0.00	31.40	5	769	0.65%
2022/08/03	0	0.00	2	31.60	31.60	-2	760	-0.26%
2022/07/29	0	0.00	0.5	32.30	32.30	-0.5	814	-0.06%
2022/07/11	2	30.90	0	0.00	30.90	2	877	0.23%
2022/07/08	0	0.00	2	31.55	31.40	-2	887	-0.23%
2022/07/05	0	0.00	15	30.92	31.15	-15	916	-1.64%
2022/07/04	0	0.00	8	30.58	30.30	-8	922	-0.87%
2022/07/01	0	0.00	6	30.00	30.00	-6	941	-0.64%
2022/06/30	0	0.00	7	31.65	31.65	-7	920	-0.76%
2022/06/28	0	0.00	11	33.15	33.15	-11	920	-1.19%
2022/06/27	6	33.75	0	0.00	33.65	6	931	0.64%
2022/06/24	0	0.00	6	33.12	33.00	-6	934	-0.64%
2022/06/22	0	0.00	23	32.60	32.10	-23	929	-2.48%
2022/06/20	5	32.70	0	0.00	32.55	5	919	0.54%
2022/06/17	8	33.91	0	0.00	33.80	8	899	0.89%
2022/06/14	15	34.80	0	0.00	35.00	15	898	1.67%
2022/06/10	15	36.00	0	0.00	36.20	15	912	1.64%
2022/06/07	2	36.60	0	0.00	36.50	2	932	0.21%
2022/06/06	12	36.76	0	0.00	36.80	12	938	1.28%
2022/06/02	4	36.85	4	37.55	37.20	0	962	0.00%
2022/06/01	0	0.00	16	37.33	37.05	-16	970	-1.65%
2022/05/30	0	0.00	4	36.95	36.75	-4	982	-0.41%
2022/05/26	0	0.00	6	36.82	36.50	-6	995	-0.60%
2022/05/24	0	0.00	4	36.50	36.05	-4	1,058	-0.38%
2022/05/10	2	34.05	2	34.95	35.25	0	1,316	0.00%
2022/05/09	15	37.00	5	35.50	35.40	10	1,311	0.76%
2022/05/03	15	38.00	0	0.00	38.00	15	1,264	1.19%
2022/04/28	0	0.00	2	38.60	38.60	-2	1,249	-0.16%
2022/04/27	15	38.80	5	38.54	38.60	10	1,240	0.81%
2022/04/25	15	39.50	0	0.00	39.25	15	1,240	1.21%
2022/04/19	4	40.00	0	0.00	39.90	4	1,268	0.32%
2022/04/13	1	39.65	6	39.93	40.95	-5	1,318	-0.38%
2022/04/12	5	39.34	0	0.00	39.40	5	1,319	0.38%
2022/04/11	15	40.30	0	0.00	39.70	15	1,327	1.13%
2022/04/07	15	41.50	0	0.00	40.75	15	1,314	1.14%
2022/03/31	12	42.38	0	0.00	42.30	12	1,333	0.90%
2022/03/23	0	0.00	4	43.40	43.40	-4	1,393	-0.29%
2022/03/22	4	42.85	0	0.00	42.80	4	1,385	0.29%
2022/03/17	0	0.00	4	42.15	42.25	-4	1,409	-0.28%
2022/03/16	6	41.32	0	0.00	41.25	6	1,411	0.42%
2022/03/10	4	42.45	4	42.35	42.35	0	1,475	0.00%
2022/03/08	0	0.00	7	41.80	41.35	-7	1,486	-0.47%
2022/03/02	0	0.00	1	44.80	44.80	-1	1,501	-0.07%
2022/02/25	0	0.00	2	44.58	44.70	-2	1,504	-0.13%
2022/02/24	2	44.13	0	0.00	44.10	2	1,501	0.13%
2022/02/23	0	0.00	5	44.55	44.95	-5	1,485	-0.34%
2022/02/22	18	44.96	16	44.85	44.90	2	1,495	0.13%
2022/02/21	0	0.00	5	44.00	44.60	-5	1,433	-0.35%
2022/02/17	5	43.80	0	0.00	43.80	5	1,676	0.30%
2022/02/14	5	41.95	0	0.00	41.95	5	1,751	0.29%
2022/01/17	0	0.00	1	43.15	43.20	-1	1,996	-0.05%
2022/01/12	2	42.90	2	42.90	42.90	0	1,985	0.00%
2022/01/11	0	0.00	1	43.00	42.80	-1	1,972	-0.05%
2022/01/10	0	0.00	4	43.50	43.35	-4	1,956	-0.20%
2022/01/07	0	0.00	11	43.50	43.50	-11	1,951	-0.56%
2022/01/06	0	0.00	2	44.25	44.25	-2	1,934	-0.10%
2022/01/05	2	45.05	2	44.75	44.65	0	1,930	0.00%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/24	0	0.00	2	45.25	45.25	-2	1,963	-0.10%
2021/12/22	0	0.00	13	44.35	44.20	-13	1,942	-0.67%
2021/12/21	0	0.00	7	44.15	44.15	-7	1,975	-0.35%
2021/12/17	0	0.00	2	44.05	44.05	-2	1,987	-0.10%
2021/12/14	0	0.00	4	44.25	43.85	-4	1,995	-0.20%
2021/12/13	2	44.55	0	0.00	44.40	2	1,985	0.10%
2021/12/10	0	0.00	4	44.70	44.70	-4	1,982	-0.20%
2021/12/09	3	45.25	0	0.00	45.25	3	1,982	0.15%
2021/12/08	0	0.00	6	45.83	45.95	-6	1,970	-0.30%
2021/12/03	0	0.00	1	45.00	45.05	-1	2,000	-0.05%
2021/12/02	2	44.90	0	0.00	44.60	2	2,000	0.10%
2021/12/01	5	44.85	4	44.90	45.20	1	1,995	0.05%
2021/11/30	6	44.87	6	45.30	44.55	0	1,997	0.00%
2021/11/29	1	44.30	0	0.00	44.30	1	1,992	0.05%
2021/11/26	0	0.00	1	44.45	44.45	-1	1,972	-0.05%
2021/11/25	5	45.53	0	0.00	45.50	5	1,953	0.26%
2021/11/24	12	45.88	0	0.00	45.85	12	1,949	0.62%
2021/11/23	6	45.97	0	0.00	45.90	6	1,949	0.31%
2021/11/22	1	46.60	4	46.73	46.65	-3	1,944	-0.15%
2021/11/19	18	46.16	0	0.00	45.70	18	1,923	0.94%
2021/11/18	27	46.51	2	46.80	46.40	25	1,899	1.32%
2021/11/17	40	46.63	2	46.60	46.90	38	1,877	2.02%
2021/11/16	4	47.10	23	47.53	47.15	-19	1,842	-1.03%
2021/11/15	0	0.00	18	46.08	46.50	-18	1,600	-1.12%
2021/11/12	0	0.00	15	44.50	44.30	-15	1,540	-0.97%
2021/11/10	0	0.00	2	43.80	44.00	-2	1,574	-0.13%
2021/11/09	0	0.00	20	44.50	44.65	-20	1,609	-1.24%
2021/11/08	0	0.00	2	43.90	44.10	-2	1,610	-0.12%
2021/11/04	0	0.00	15	43.70	43.95	-15	1,698	-0.88%
2021/11/03	1	43.30	1	43.30	43.30	0	1,714	0.00%
2021/11/02	0	0.00	9	43.11	42.65	-9	1,793	-0.50%
2021/11/01	0	0.00	9	42.79	42.90	-9	1,853	-0.49%
2021/10/29	0	0.00	4	41.70	41.70	-4	1,851	-0.22%
2021/10/28	2	41.40	6	41.80	41.45	-4	1,871	-0.21%
2021/10/22	0	0.00	7	40.56	40.60	-7	1,946	-0.36%
2021/10/21	4	40.38	0	0.00	40.15	4	1,970	0.20%
2021/10/20	2	40.35	0	0.00	40.30	2	2,004	0.10%
2021/10/19	2	40.30	0	0.00	40.40	2	2,028	0.10%
2021/10/15	0	0.00	10	39.63	39.65	-10	2,106	-0.47%
2021/10/14	10	38.93	0	0.00	39.10	10	2,155	0.46%
2021/10/13	0	0.00	7	38.90	38.90	-7	2,194	-0.32%
2021/10/12	6	39.67	7	39.70	39.55	-1	2,206	-0.05%
2021/10/08	2	40.30	4	40.65	40.20	-2	2,231	-0.09%
2021/10/07	8	39.00	8	39.60	39.65	0	2,299	0.00%
2021/10/06	0	0.00	4	38.65	38.65	-4	2,547	-0.16%
2021/10/05	9	38.28	9	39.00	39.30	0	2,620	0.00%
2021/10/04	15	39.00	0	0.00	38.80	15	2,663	0.56%
2021/10/01	33	40.23	0	0.00	39.75	33	2,695	1.22%
2021/09/30	12	40.85	0	0.00	40.95	12	2,690	0.45%
2021/09/28	15	41.49	0	0.00	42.00	15	2,742	0.55%
2021/09/24	0	0.00	4	43.50	43.30	-4	2,768	-0.14%
2021/09/10	1	43.10	7	42.85	42.55	-6	3,453	-0.17%
2021/09/08	5	41.00	0	0.00	40.85	5	3,519	0.14%
2021/08/26	8	41.60	0	0.00	41.55	8	3,744	0.21%
2021/08/25	0	0.00	2	41.55	41.60	-2	3,772	-0.05%
2021/08/24	2	40.85	0	0.00	41.00	2	3,815	0.05%
2021/08/19	5	41.05	0	0.00	40.80	5	3,831	0.13%
2021/08/18	0	0.00	5	40.10	42.20	-5	3,841	-0.13%
2021/08/17	0	0.00	5	41.10	40.60	-5	3,882	-0.13%
2021/08/16	6	41.03	4	41.25	41.60	2	3,910	0.05%
2021/08/13	19	42.86	0	0.00	41.95	19	3,894	0.49%
2021/08/12	6	44.33	0	0.00	44.30	6	4,118	0.15%
2021/08/11	31	47.19	2	46.90	46.75	29	4,172	0.70%
2021/08/10	8	48.21	0	0.00	47.65	8	4,156	0.19%
2021/08/09	7	48.59	12	48.41	48.15	-5	4,196	-0.12%
2021/08/06	13	49.17	8	49.49	49.30	5	4,195	0.12%
2021/08/05	2	49.55	10	49.54	49.55	-8	4,156	-0.19%
2021/08/03	1	48.35	1	48.30	48.30	0	4,189	0.00%
2021/08/02	3	48.30	0	47.45	48.30	3	4,211	0.07%
2021/07/22	0	0.00	8	47.03	47.10	-8	4,676	-0.17%
2021/07/21	6	46.55	1	46.05	46.25	5	4,687	0.11%
2021/07/20	14	46.73	0	0.00	46.65	14	4,682	0.30%
2021/07/19	1	48.40	2	48.50	47.60	-1	4,685	-0.02%
2021/07/16	5	48.50	0	0.00	48.40	5	4,759	0.11%
2021/07/15	4	48.20	0	0.00	48.25	4	4,889	0.08%
2021/07/14	9	48.29	0	0.00	48.20	9	4,920	0.18%
2021/07/13	0	0.00	14	49.79	49.05	-14	4,891	-0.29%
2021/07/12	1	49.10	0	0.00	49.15	1	4,678	0.02%
2021/07/09	4	48.41	0	0.00	48.45	4	4,617	0.09%
2021/07/08	3	48.40	3	48.38	48.00	0	4,671	0.00%
2021/07/07	3	47.58	1	47.85	47.65	2	4,704	0.04%
2021/07/06	0	0.00	3	47.95	48.15	-3	4,780	-0.06%
2021/07/05	1	48.05	2	48.45	48.40	-1	5,033	-0.02%
2021/07/01	1	48.20	1	48.25	47.15	0	5,162	0.00%
2021/06/30	2	47.45	4	47.59	47.60	-2	5,155	-0.04%
2021/06/25	6	48.10	1	47.75	47.55	5	5,209	0.10%
2021/06/23	2	47.83	3	48.05	48.40	-1	5,236	-0.02%
2021/06/22	4	48.49	0	0.00	47.65	4	5,254	0.08%
2021/06/21	1	45.85	1	45.60	46.05	0	5,322	0.00%
2021/06/18	4	46.18	1	46.15	46.60	3	5,441	0.06%
2021/06/17	1	46.15	0	0.00	46.05	1	5,455	0.02%
2021/06/11	1	45.55	2	45.20	45.15	-1	5,528	-0.02%
2021/06/10	2	44.68	6	44.77	44.80	-4	5,529	-0.07%
2021/06/09	0	0.00	14	44.42	44.25	-14	5,598	-0.25%
2021/06/07	1	43.40	0	0.00	43.70	1	5,700	0.02%
2021/06/04	2	44.25	0	0.00	44.10	2	5,743	0.03%
2021/06/01	0	0.00	6	45.03	45.15	-6	5,826	-0.10%
2021/05/31	0	0.00	1	44.40	44.40	-1	5,866	-0.02%
2021/05/28	0	0.00	8	44.33	44.40	-8	5,942	-0.13%
2021/05/27	3	43.65	0	0.00	44.00	3	6,162	0.05%
2021/05/26	8	43.89	0	0.00	43.90	8	6,521	0.12%
2021/05/25	11	43.97	5	44.13	44.10	6	6,577	0.09%
2021/05/24	7	43.09	4	43.13	43.50	3	6,656	0.05%
2021/05/21	3	43.47	4	43.91	43.60	-1	6,773	-0.01%
2021/05/20	13	44.67	14	44.29	43.40	-1	6,861	-0.01%
2021/05/19	1	43.15	0	0.00	43.35	1	6,619	0.02%
2021/05/17	0	0.00	5	39.85	38.95	-5	6,581	-0.08%
2021/05/14	12	40.79	0	0.00	40.55	12	6,524	0.18%
2021/05/13	0	0.00	5	41.20	40.30	-5	6,499	-0.08%
2021/05/11	1	44.25	1	43.15	43.15	0	6,383	0.00%
2021/05/10	2	45.83	1	46.35	45.50	1	6,327	0.02%
2021/05/07	2	45.60	2	46.08	46.25	0	6,321	0.00%
2021/05/06	1	45.35	4	45.40	45.00	-3	6,318	-0.05%
2021/05/05	7	45.04	0	0.00	45.25	7	6,321	0.11%
2021/05/04	1	47.80	0	0.00	45.65	1	6,305	0.02%
2021/05/03	6	48.42	1	48.95	47.90	5	6,201	0.08%
2021/04/29	9	50.11	1	51.90	49.70	8	6,115	0.13%
2021/04/28	1	51.10	12	50.52	51.10	-11	6,010	-0.18%
2021/04/27	0	0.00	1	50.00	49.70	-1	6,008	-0.02%
2021/04/26	3	50.10	3	50.10	50.20	0	6,016	0.00%
2021/04/22	6	51.13	3	50.43	49.45	3	6,073	0.05%
2021/04/21	3	52.03	1	51.90	51.60	2	6,049	0.03%
2021/04/19	1	50.30	2.1	50.39	50.40	-1.1	5,948	-0.02%
2021/04/15	0	0.00	1	49.50	49.70	-1	5,993	-0.02%
2021/04/12	0	0.00	1	52.00	51.90	-1	5,958	-0.02%
2021/04/09	32	53.24	1	53.10	53.10	31	5,898	0.53%
2021/04/08	0	0.00	2	51.20	51.90	-2	5,649	-0.04%
2021/04/07	11	49.56	1	50.10	50.20	10	5,523	0.18%
2021/04/06	2.1	49.63	0	0.00	49.35	2.1	5,523	0.04%
2021/04/01	1	49.20	0	0.00	49.25	1	5,532	0.02%
2021/03/30	2	49.28	0	0.00	49.25	2	5,499	0.04%
2021/03/26	1	49.45	0	0.00	49.35	1	5,473	0.02%
2021/03/24	32	51.13	39	51.08	50.10	-7	5,418	-0.13%
2021/03/23	8	49.74	11	49.61	50.10	-3	5,105	-0.06%
2021/03/16	8	48.00	8	47.80	47.45	0	5,151	0.00%
2021/03/12	0	0.00	1	47.15	47.10	-1	5,348	-0.02%
2021/03/11	5	46.75	6	46.73	46.75	-1	5,456	-0.02%
2021/03/08	0	0.00	3	46.45	46.05	-3	5,647	-0.05%
2021/03/05	1	46.35	1	46.15	46.10	0	5,728	0.00%
2021/03/04	0	0.00	2	46.60	46.60	-2	5,879	-0.03%
2021/03/03	0	0.00	2	46.10	46.30	-2	5,918	-0.03%
2021/03/02	1	46.35	0	0.00	46.10	1	5,904	0.02%
2021/02/26	3	46.23	2	46.88	46.20	1	5,786	0.02%
2021/02/24	1	45.10	2	45.70	45.35	-1	5,603	-0.02%
2021/02/17	5	42.70	0	0.00	43.10	5	5,543	0.09%
2021/02/05	2	42.00	1	42.40	42.15	1	5,587	0.02%
2021/01/21	5	41.30	5	41.88	41.25	0	6,639	0.00%
2021/01/15	0	0.00	1	43.30	43.30	-1	6,674	-0.01%
2021/01/14	10	44.60	0	0.00	44.50	10	6,626	0.15%
2021/01/13	5	43.85	1	43.70	43.70	4	6,588	0.06%
2021/01/12	1	43.35	1	44.00	43.20	0	6,569	0.00%
2021/01/11	1	44.15	0	0.00	44.30	1	6,566	0.02%
2021/01/08	0	0.00	0.1	43.80	43.80	-0.1	6,544	0.00%
2021/01/06	2	43.40	0	0.00	43.40	2	6,616	0.03%
2021/01/05	0	0.00	2	44.05	44.15	-2	6,611	-0.03%
2020/12/29	2	43.25	0.3	43.45	43.05	1.7	6,593	0.03%
2020/12/24	2	43.45	0	0.00	43.45	2	6,514	0.03%
2020/12/22	0	0.00	10.2	43.15	42.90	-10.2	6,618	-0.15%
2020/12/21	0	0.00	0	43.70	43.70	0	6,677	0.00%
2020/12/17	0	0.00	3	45.30	44.70	-3	6,631	-0.05%
2020/12/11	5	44.65	0	0.00	45.00	5	6,626	0.08%
2020/12/10	1	45.90	40	45.95	45.85	-39	6,549	-0.60%
2020/12/09	30	46.60	0	0.00	46.55	30	6,431	0.47%
2020/12/08	2	44.80	1	44.90	44.80	1	6,235	0.02%
2020/12/07	2	45.25	0	0.00	45.25	2	6,283	0.03%
2020/12/03	2	45.05	2	45.10	45.05	0	6,188	0.00%
2020/12/02	7	45.87	0	0.00	45.55	7	6,174	0.11%
2020/12/01	0	0.00	8	45.38	45.60	-8	6,077	-0.13%
2020/11/30	2	44.90	0	0.00	44.85	2	6,089	0.03%
2020/11/27	1	44.65	1	44.55	44.55	0	6,023	0.00%
2020/11/26	2	43.95	0	0.00	44.20	2	6,021	0.03%
2020/11/24	2	45.30	2	45.15	44.45	0	6,024	0.00%
2020/11/20	0	0.00	1	44.15	44.15	-1	5,967	-0.02%
2020/11/17	0	0.00	6	43.44	43.40	-6	6,470	-0.09%
2020/11/13	0	0.00	16	42.66	43.20	-16	7,000	-0.23%
2020/11/12	0	0.00	2	42.80	42.70	-2	7,850	-0.03%
2020/11/11	0	0.00	4	42.75	42.95	-4	8,502	-0.05%
2020/11/10	5	42.65	3	42.95	42.40	2	8,790	0.02%
2020/11/09	5	42.25	5	42.23	42.15	0	8,928	0.00%
2020/11/06	9	42.03	8	41.76	41.75	1	8,994	0.01%
2020/11/04	7	40.71	1	40.55	41.00	6	8,951	0.07%
2020/11/03	11	41.64	8	42.06	41.10	3	8,923	0.03%
2020/11/02	2	39.05	0	0.00	39.60	2	8,564	0.02%
2020/10/30	0	0.00	4	39.33	39.15	-4	8,664	-0.05%
2020/10/27	5	41.20	0	0.00	41.20	5	8,599	0.06%
2020/10/26	0	0.00	1	41.55	41.60	-1	8,638	-0.01%
2020/10/22	1	41.80	10	41.87	41.45	-9	8,666	-0.10%
2020/10/21	7	41.57	0	0.00	41.85	7	8,717	0.08%
2020/10/16	0	0.00	1	40.85	40.65	-1	9,143	-0.01%
2020/10/15	1	40.95	4	42.01	41.50	-3	9,288	-0.03%
2020/10/14	1	40.65	0	0.00	40.65	1	9,290	0.01%
2020/10/13	5	40.15	0	0.00	40.25	5	9,699	0.05%
2020/10/12	5	41.15	0	0.00	40.85	5	9,806	0.05%
2020/10/08	0	0.00	5	40.90	40.95	-5	9,977	-0.05%
2020/10/06	0	0.00	1	40.30	40.20	-1	10,697	-0.01%
2020/10/05	6	39.38	0	0.00	39.65	6	10,871	0.06%
2020/09/30	0	0.00	1	38.90	39.20	-1	11,182	-0.01%
2020/09/28	0	0.00	2	38.95	39.05	-2	11,633	-0.02%
2020/09/25	0	0.00	1	38.85	38.05	-1	12,069	-0.01%
2020/09/23	2	41.40	3	41.50	41.50	-1	12,635	-0.01%
2020/09/22	4	41.83	3	41.93	41.65	1	12,801	0.01%
2020/09/21	1	42.95	5	42.75	42.75	-4	12,838	-0.03%
2020/09/18	8	43.53	2	43.78	43.60	6	12,859	0.05%
2020/09/17	0	0.00	4	42.53	42.55	-4	12,775	-0.03%
2020/09/15	3	42.05	2	42.00	41.85	1	12,858	0.01%
2020/09/14	7	41.61	1	41.75	41.85	6	12,907	0.05%
2020/09/11	4	41.53	3	42.07	41.30	1	12,902	0.01%
2020/09/10	3	43.12	1	43.00	42.25	2	12,834	0.02%
2020/09/09	1	41.90	6	42.08	42.20	-5	12,751	-0.04%
2020/09/08	5	43.45	0	0.00	43.05	5	12,663	0.04%
2020/09/07	6	43.62	0	0.00	43.50	6	12,664	0.05%
2020/09/04	0	0.00	5	43.90	44.45	-5	12,725	-0.04%
2020/09/03	1	44.80	2	45.45	45.15	-1	12,660	-0.01%
2020/09/02	0	0.00	1	44.85	44.60	-1	12,555	-0.01%
2020/08/31	0	0.00	4	43.95	43.55	-4	12,403	-0.03%
2020/08/28	3	42.67	4	42.54	43.50	-1	12,488	-0.01%
2020/08/27	5	43.31	0	0.00	43.20	5	12,500	0.04%
2020/08/26	4	43.94	1	44.50	44.10	3	12,464	0.02%
2020/08/25	2	44.63	1	44.65	44.75	1	12,496	0.01%
2020/08/24	5	45.82	2	45.20	44.60	3	12,612	0.02%
2020/08/21	1	44.35	2	43.90	43.95	-1	12,397	-0.01%
2020/08/20	8	43.61	1	45.90	43.35	7	12,262	0.06%
2020/08/19	8	48.96	5	48.48	48.15	3	11,877	0.03%
2020/08/18	59	49.48	61.2	49.61	48.15	-2.2	11,533	-0.02%
2020/08/17	14	47.71	5	48.81	49.65	9	10,644	0.08%
2020/08/14	2	43.85	10	43.37	45.15	-8	9,929	-0.08%
2020/08/13	10	42.60	0	0.00	42.35	10	9,575	0.10%
2020/08/07	1	43.80	7	43.34	43.85	-6	9,266	-0.06%
2020/08/06	6	42.72	0	0.00	42.75	6	9,272	0.06%
2020/07/30	0	0.00	1	41.15	41.25	-1	9,670	-0.01%
2020/07/24	0	0.00	6	43.20	42.80	-6	9,622	-0.06%
2020/07/23	5	44.75	1	44.85	45.00	4	9,561	0.04%
2020/07/22	0	0.00	3	45.10	45.40	-3	9,399	-0.03%
2020/07/21	2	45.43	0	0.00	45.25	2	9,255	0.02%
2020/07/20	1	45.30	5	45.56	45.30	-4	9,126	-0.04%
2020/07/17	10	45.54	11	46.40	45.25	-1	9,072	-0.01%
2020/07/16	0	0.00	7	45.86	45.75	-7	8,704	-0.08%
2020/07/15	1	45.40	9	45.28	45.00	-8	8,611	-0.09%
2020/07/14	3	45.20	2	44.50	45.10	1	8,533	0.01%
2020/07/13	16	45.77	1	46.40	46.35	15	8,375	0.18%
2020/07/10	5	44.60	0	0.00	43.00	5	7,946	0.06%
2020/07/09	11	45.64	9	44.91	44.50	2	7,828	0.03%
2020/07/08	1	45.40	1	43.85	45.45	0	7,619	0.00%
2020/07/07	1	44.15	1	43.75	44.10	0	7,491	0.00%
2020/07/06	7	43.26	12	43.70	45.00	-5	7,417	-0.07%
2020/07/03	19	42.24	6	42.86	43.00	13	7,059	0.18%
2020/07/02	2	41.25	30	40.96	41.90	-28	6,805	-0.41%
2020/06/16	0	0.00	481	37.57	37.70	-481	6,584	-7.31%	大賣/鉅額交易
2020/06/11	1	39.35	1	39.40	38.45	0	6,803	0.00%
2020/06/10	0	0.00	1	39.10	38.75	-1	6,737	-0.01%
2020/06/05	0	0.00	20	38.98	39.05	-20	6,952	-0.29%
2020/06/04	1	39.65	2	39.45	39.30	-1	7,013	-0.01%
2020/06/03	11	39.00	0	0.00	39.00	11	6,890	0.16%
2020/06/01	0	0.00	4	38.90	38.95	-4	6,885	-0.06%
2020/05/29	18	38.16	8	38.19	38.75	10	7,206	0.14%
2020/05/28	1	37.55	4	37.70	37.50	-3	7,077	-0.04%
2020/05/27	0	0.00	1	37.40	37.40	-1	7,029	-0.01%
2020/05/26	0	0.00	3	37.00	36.70	-3	6,982	-0.04%
2020/05/25	0	0.00	3	36.40	36.40	-3	6,977	-0.04%
2020/05/21	1	37.20	1	37.10	37.20	0	6,966	0.00%
2020/05/20	1	36.50	0	0.00	36.60	1	6,948	0.01%
2020/05/19	4	36.96	5	36.88	36.85	-1	6,921	-0.01%
2020/05/18	1	37.15	1	37.45	36.45	0	6,887	0.00%
2020/05/15	7	37.52	0	0.00	37.60	7	6,813	0.10%
2020/05/14	3	37.65	15	37.68	37.65	-12	6,773	-0.18%
2020/05/13	8	39.03	0	0.00	39.05	8	6,663	0.12%
2020/05/12	10	39.87	9	39.89	39.70	1	6,607	0.02%
2020/05/11	517	39.96	4	39.66	41.10	513	6,463	7.94%	大買/鉅額交易
2020/05/08	2	38.78	0	0.00	38.80	2	6,140	0.03%
2020/05/05	1	39.35	1	39.30	38.80	0	6,120	0.00%
2020/05/04	5	39.25	0	0.00	39.00	5	6,133	0.08%
2020/04/30	2	39.68	1	39.45	40.00	1	6,145	0.02%
2020/04/29	0	0.00	6	38.95	38.90	-6	6,134	-0.10%
2020/04/28	4	39.15	5	39.15	38.65	-1	6,167	-0.02%
2020/04/27	5	39.35	0.3	39.35	39.35	4.7	6,181	0.08%
2020/04/23	1	39.80	1	39.70	39.20	0	6,150	0.00%
2020/04/22	0	0.00	3	38.28	39.35	-3	6,099	-0.05%
2020/04/21	1	39.40	3	38.50	38.15	-2	6,082	-0.03%
2020/04/20	3	39.73	1	39.50	39.60	2	6,081	0.03%
2020/04/17	1	39.35	3	39.42	39.45	-2	6,056	-0.03%
2020/04/15	8	40.66	8	40.23	39.90	0	5,908	0.00%
2020/04/14	0	0.00	3	39.95	39.80	-3	5,819	-0.05%
2020/04/13	3	39.87	7	39.74	39.60	-4	5,773	-0.07%
2020/04/10	2	38.68	1	39.20	39.00	1	5,704	0.02%
2020/04/09	16	38.74	15	38.86	38.60	1	5,704	0.02%
2020/04/08	2	36.73	2	37.30	37.60	0	5,578	0.00%
2020/04/07	6	35.72	1	36.50	36.60	5	5,546	0.09%
2020/04/06	2	34.13	2	33.93	34.50	0	5,576	0.00%
2020/04/01	2	33.40	2	33.30	33.70	0	5,534	0.00%
2020/03/31	1	33.05	1	33.45	33.10	0	5,529	0.00%
2020/03/30	5	33.00	2	31.50	33.20	3	5,552	0.05%
2020/03/27	1	34.10	3	33.53	32.50	-2	5,567	-0.04%
2020/03/26	3	31.73	1	30.85	32.90	2	5,468	0.04%
2020/03/25	1	31.40	0	0.00	31.60	1	5,359	0.02%
2020/03/24	2	27.95	1	28.35	29.00	1	5,227	0.02%
2020/03/23	1	26.75	2	26.75	26.40	-1	5,163	-0.02%
2020/03/20	5	29.94	3	30.10	28.00	2	5,115	0.04%
2020/03/19	2	27.45	3	28.62	27.45	-1	4,974	-0.02%
2020/03/17	8	31.38	9	30.71	30.50	-1	4,809	-0.02%
2020/03/16	1	33.65	1	32.90	31.55	0	4,763	0.00%
2020/03/12	1	35.90	5.1	37.34	35.40	-4.1	4,616	-0.09%
2020/03/11	3	39.05	3	39.20	38.30	0	4,541	0.00%
2020/03/10	5	38.62	1	39.00	39.50	4	4,507	0.09%
2020/03/09	3	39.67	6	40.42	39.10	-3	4,432	-0.07%
2020/03/06	0	0.00	2	41.43	41.05	-2	4,384	-0.05%
2020/03/05	3	41.97	4	41.68	41.70	-1	4,371	-0.02%
2020/03/04	9	41.53	6	42.08	41.50	3	4,306	0.07%
2020/03/03	5	39.50	1	40.40	40.40	4	3,901	0.10%
2020/02/26	1	38.10	0	0.00	37.60	1	3,880	0.03%
2020/02/25	1	38.50	1	38.30	38.40	0	3,905	0.00%
2020/02/12	7	39.60	2	39.63	39.65	5	5,443	0.09%
2020/01/17	0	0.00	0.3	42.90	42.90	-0.3	6,147	0.00%
2020/01/14	1	43.50	1	43.25	43.30	0	6,726	0.00%
2020/01/03	0	0.00	2	43.25	43.25	-2	7,540	-0.03%
2020/01/02	3	44.18	2	43.95	43.95	1	7,537	0.01%
2019/12/30	2	43.53	2.2	43.62	43.80	-0.2	7,526	0.00%
2019/12/27	0	0.00	11	42.53	42.40	-11	7,456	-0.15%
2019/12/26	0	0.00	2	42.58	42.45	-2	7,499	-0.03%
2019/12/25	3	43.20	1	43.35	43.40	2	7,535	0.03%
2019/12/24	11.1	42.75	0	0.00	43.00	11.1	7,682	0.14%
2019/12/13	0	0.00	1	42.20	41.85	-1	9,674	-0.01%
2019/12/12	0	0.00	0	42.20	42.20	0	9,738	0.00%
2019/12/05	3	42.20	3	42.55	42.75	0	9,736	0.00%
2019/12/02	0	0.00	4	42.40	42.10	-4	9,907	-0.04%
2019/11/28	1	44.30	0	0.00	43.60	1	9,973	0.01%
2019/11/25	0	0.00	1	43.60	43.70	-1	10,121	-0.01%
2019/11/22	2	43.50	1	43.40	42.85	1	10,146	0.01%
2019/11/21	4	43.30	0	0.00	43.30	4	10,169	0.04%
2019/11/14	1	46.40	1	46.50	44.60	0	10,787	0.00%
2019/11/13	0	0.00	7	45.15	45.00	-7	10,608	-0.07%
2019/11/12	3	45.93	2	46.18	46.15	1	10,685	0.01%
2019/11/11	0	0.00	2	45.25	46.20	-2	10,689	-0.02%
2019/11/08	3	45.82	4	45.69	45.80	-1	10,661	-0.01%
2019/11/07	0.1	43.70	0	0.00	43.80	0.1	10,518	0.00%
2019/11/05	0	0.00	0.4	44.60	44.80	-0.4	10,814	0.00%
2019/11/04	1.1	45.10	3	44.95	44.55	-1.9	10,889	-0.02%
2019/11/01	14	44.73	5	44.98	45.10	9	10,937	0.08%
2019/10/31	3	45.20	3	44.65	44.65	0	11,096	0.00%
2019/10/24	1	44.20	1	44.50	44.50	0	12,331	0.00%
2019/10/23	1	46.30	1	46.95	44.25	0	12,367	0.00%
2019/10/22	5	44.60	5	44.40	44.65	0	12,109	0.00%
2019/10/21	1	43.80	0	0.00	44.15	1	12,029	0.01%
2019/10/18	1	43.80	3	44.05	44.25	-2	11,964	-0.02%
2019/10/16	20	42.48	30	42.68	43.05	-10	11,706	-0.09%
2019/10/15	11	43.36	3	42.05	43.00	8	11,656	0.07%
2019/10/01	1	41.20	1	40.85	40.80	0	11,251	0.00%
2019/09/27	0	0.00	2	42.30	40.75	-2	11,202	-0.02%
2019/09/26	3	44.08	2	43.80	42.90	1	11,061	0.01%
2019/09/25	2	43.30	0.6	44.20	44.40	1.4	10,781	0.01%
2019/09/24	2	44.53	1	44.30	42.30	1	10,420	0.01%
2019/09/23	1	41.85	78	40.98	43.00	-77	9,990	-0.77%
2019/09/20	1	40.60	0	0.00	40.50	1	9,512	0.01%
2019/09/19	0	0.00	5	40.30	40.90	-5	9,340	-0.05%
2019/09/12	1	39.00	1	38.80	38.80	0	9,263	0.00%
2019/09/09	0.2	38.80	0	0.00	38.80	0.2	9,595	0.00%
2019/09/05	4	40.28	4	40.20	40.20	0	9,706	0.00%
2019/09/03	0	0.00	4	39.39	39.25	-4	9,840	-0.04%
2019/09/02	4	39.85	2	39.88	40.00	2	9,811	0.02%
2019/08/30	13	39.54	11	39.92	39.30	2	9,798	0.02%
2019/08/29	4	38.69	4	39.18	39.30	0	9,735	0.00%
2019/08/28	1	39.25	0	0.00	38.40	1	9,662	0.01%
2019/08/27	2	39.35	2	39.05	39.05	0	9,707	0.00%
2019/08/26	2	39.40	10	39.21	38.85	-8	9,759	-0.08%
2019/08/23	4	40.51	2	40.15	40.30	2	9,702	0.02%
2019/08/22	12	40.78	23	40.63	40.25	-11	9,635	-0.11%
2019/08/21	12	40.75	6	40.43	40.40	6	9,495	0.06%
2019/08/20	9	41.53	9	41.18	40.95	0	9,382	0.00%
2019/08/19	4	41.79	3	41.43	42.10	1	9,110	0.01%
2019/08/16	3	39.87	1	39.95	39.40	2	8,779	0.02%
2019/08/15	18	39.08	10	39.24	39.30	8	8,662	0.09%
2019/08/14	2	38.43	1	39.05	38.85	1	8,454	0.01%
2019/08/13	3	38.63	10	38.36	38.15	-7	8,299	-0.08%
2019/08/12	14	37.48	3	38.20	38.25	11	8,147	0.14%
2019/08/08	7	37.47	2	37.60	37.45	5	8,101	0.06%
2019/08/07	1	37.25	3	36.37	35.80	-2	7,973	-0.03%
2019/08/06	5	35.73	5	36.12	36.50	0	7,923	0.00%
2019/08/05	6	36.64	7	36.80	35.50	-1	7,981	-0.01%
2019/08/02	4	36.43	9	35.88	36.10	-5	8,069	-0.06%
2019/08/01	2	39.15	0	0.00	37.80	2	7,916	0.03%
2019/07/31	6	37.09	5	37.88	37.60	1	7,619	0.01%
2019/07/29	8	39.89	25.3	39.58	40.10	-17.3	7,321	-0.24%
2019/07/26	67	38.24	9	37.43	38.00	58	6,850	0.85%
2019/07/24	5	34.62	7	34.16	34.70	-2	6,379	-0.03%
2019/07/23	5	33.70	8	33.92	33.95	-3	6,406	-0.05%
2019/07/22	1	32.60	0	0.00	32.60	1	6,385	0.02%
2019/07/19	1	32.25	1	32.20	32.65	0	6,510	0.00%
2019/07/16	1	31.40	0	0.00	31.60	1	7,109	0.01%
2019/07/15	1	32.65	1	32.40	32.65	0	7,539	0.00%
2019/07/12	2	32.40	20	32.35	32.75	-18	7,870	-0.23%
2019/07/09	0	0.00	3	31.85	31.70	-3	8,744	-0.03%
2019/07/05	11	32.18	1	32.15	32.15	10	8,917	0.11%
2019/07/04	0	0.00	11	32.29	32.10	-11	8,912	-0.12%
2019/07/03	5	31.70	0	0.00	31.70	5	8,946	0.06%
2019/07/01	6	31.75	0	0.00	31.80	6	8,977	0.07%
2019/06/27	0	0.00	5	31.42	31.40	-5	9,042	-0.06%
2019/06/26	0	0.00	4.1	31.00	30.95	-4.1	9,017	-0.05%
2019/06/25	5	31.15	0	0.00	30.75	5	9,017	0.06%
2019/06/24	1	31.10	2	31.05	31.35	-1	9,031	-0.01%
2019/06/20	9	31.82	7	31.80	31.55	2	9,042	0.02%
2019/06/19	0	0.00	11	31.59	31.35	-11	9,019	-0.12%
2019/06/18	21	31.26	3	31.17	30.90	18	9,012	0.20%
2019/06/17	16	31.48	11	31.50	31.65	5	8,960	0.06%
2019/06/14	2	31.23	3	31.53	31.70	-1	8,869	-0.01%
2019/06/13	1	31.30	0	0.00	30.30	1	8,784	0.01%
2019/06/12	11	30.94	10	30.99	30.95	1	8,635	0.01%
2019/06/11	5	30.68	11	30.50	30.90	-6	8,568	-0.07%
2019/06/06	1	29.15	1	29.25	29.00	0	8,299	0.00%
2019/06/05	29	30.01	0	0.00	29.45	29	8,346	0.35%
2019/06/03	0	0.00	1	29.15	29.30	-1	8,318	-0.01%
2019/05/31	3	29.60	0	0.00	29.50	3	8,284	0.04%
2019/05/30	13	28.73	5	28.98	29.10	8	8,178	0.10%
2019/05/27	0	0.00	5	28.80	28.40	-5	8,120	-0.06%
2019/05/23	10	28.68	5	28.45	28.30	5	8,526	0.06%
2019/05/22	2	29.20	6	29.18	29.30	-4	8,768	-0.05%
2019/05/21	17	27.73	13	27.89	28.35	4	8,744	0.05%
2019/05/15	0.1	30.40	8.2	30.15	30.40	-8.1	8,664	-0.09%
2019/05/14	8	28.85	0	0.00	29.40	8	8,779	0.09%
2019/05/13	1	28.85	0	0.00	28.80	1	8,781	0.01%
2019/05/09	0.2	29.90	4	31.64	29.85	-3.9	8,496	-0.05%
2019/05/08	1	32.60	0	0.00	32.60	1	8,255	0.01%
2019/05/07	3	31.85	1	31.95	31.90	2	8,191	0.02%
2019/05/03	3	32.10	3	32.20	32.20	0	8,101	0.00%
2019/04/26	0	0.00	1	31.95	31.95	-1	7,719	-0.01%
2019/04/25	10	32.80	11	32.94	33.00	-1	7,569	-0.01%
2019/04/24	4	34.43	5	34.23	33.40	-1	7,424	-0.01%
2019/04/23	1	33.50	2	33.85	34.05	-1	7,217	-0.01%
2019/04/22	16	34.43	23	34.39	34.90	-7	7,052	-0.10%
2019/04/19	9	33.08	35	32.86	33.90	-26	6,699	-0.39%
2019/04/18	5	31.71	3	31.48	31.05	2	6,335	0.03%
2019/04/17	4	30.15	3	31.00	30.90	1	5,978	0.02%
2019/04/16	0	0.00	4	29.04	29.10	-4	5,326	-0.08%
2019/04/15	7	28.64	14	29.08	29.05	-7	5,228	-0.13%
2019/04/12	9	28.50	2	27.75	28.55	7	4,942	0.14%
2019/04/11	0	0.00	2	28.15	27.40	-2	4,789	-0.04%
2019/04/09	4	28.15	2	28.05	28.15	2	4,694	0.04%
2019/04/08	1	27.80	1	28.10	27.60	0	4,598	0.00%
2019/04/02	7	27.34	1	27.45	27.30	6	4,451	0.13%
2019/03/27	0	0.00	1	26.65	26.40	-1	4,278	-0.02%
2019/03/26	1	26.70	3	27.05	26.70	-2	4,252	-0.05%
2019/03/21	0	0.00	1	27.35	27.60	-1	4,118	-0.02%
2019/03/20	0	0.00	3	26.88	26.80	-3	4,111	-0.07%
2019/03/19	3	27.15	3	26.70	26.70	0	4,115	0.00%
2019/03/18	3	26.75	3	27.15	27.15	0	4,094	0.00%
2019/03/11	3	26.05	1	26.05	26.05	2	4,319	0.05%
2019/03/07	1	26.25	0	0.00	26.25	1	4,515	0.02%
2019/02/26	0	0.00	1	27.65	27.55	-1	4,598	-0.02%
2019/02/25	30	27.97	2	28.35	28.00	28	4,602	0.61%
2019/02/22	23	28.39	21	28.12	27.90	2	4,499	0.04%
2019/02/21	3	26.88	4	27.71	28.10	-1	4,163	-0.02%
2019/02/18	3	26.05	4	26.28	26.20	-1	3,985	-0.03%
2019/02/14	5	26.29	2	26.35	26.10	3	3,947	0.08%
2019/02/13	5	26.00	5	26.15	26.15	0	3,840	0.00%
2019/02/12	0	0.00	1	25.00	25.20	-1	3,643	-0.03%
2019/02/11	0	0.00	45	23.90	23.80	-45	3,607	-1.25%
2019/01/16	0	0.00	2	24.00	24.00	-2	4,647	-0.04%
2019/01/10	17	24.58	43	24.42	24.30	-26	4,712	-0.55%
2019/01/09	5	23.35	5	23.70	23.70	0	4,626	0.00%
2018/12/28	10	23.00	0	0.00	22.85	10	4,838	0.21%
2018/12/20	0	0.00	5	23.31	23.05	-5	5,091	-0.10%
2018/12/19	10	23.80	0	0.00	23.80	10	5,067	0.20%
2018/12/13	11	24.62	2	24.53	24.30	9	5,184	0.17%
2018/12/12	1	24.65	0	0.00	24.60	1	5,146	0.02%
2018/12/07	11	24.43	21	24.86	24.75	-10	5,196	-0.19%
2018/12/06	10	24.90	0	0.00	24.05	10	5,199	0.19%
2018/12/05	1	25.45	1	25.20	25.60	0	5,157	0.00%
2018/12/04	2	26.15	2	26.13	25.85	0	5,252	0.00%
2018/12/03	3	25.88	4	25.96	25.65	-1	5,211	-0.02%
2018/11/30	8	24.91	8	24.83	24.65	0	5,075	0.00%
2018/11/29	1	24.45	0	0.00	23.85	1	4,932	0.02%
2018/11/28	2	23.83	1	23.75	23.85	1	4,935	0.02%
2018/11/26	0	0.00	1	23.40	23.40	-1	5,035	-0.02%
2018/11/23	2	23.30	2	23.30	23.30	0	5,149	0.00%
2018/11/21	1	23.90	2	23.85	24.05	-1	5,764	-0.02%
2018/11/19	0	0.00	1	23.75	23.70	-1	6,020	-0.02%
2018/11/16	2	23.98	1	24.10	23.40	1	6,028	0.02%
2018/11/14	1	23.30	0	0.00	23.50	1	5,954	0.02%
2018/11/07	9	23.27	3	23.13	23.45	6	6,081	0.10%
2018/11/06	0	0.00	2	23.05	22.20	-2	6,058	-0.03%
2018/11/02	6	24.00	4	24.28	23.40	2	6,019	0.03%
2018/11/01	1	22.30	0	0.00	22.45	1	5,798	0.02%
2018/10/31	1	20.90	0	0.00	21.10	1	5,804	0.02%
2018/10/25	5	19.67	2	19.40	19.05	3	6,049	0.05%
2018/10/24	1	20.75	5	20.90	20.50	-4	6,087	-0.07%
2018/10/22	1	20.95	5	20.95	21.40	-4	6,214	-0.06%
2018/10/18	4	21.66	1	21.50	21.50	3	6,626	0.05%
2018/10/16	1	21.20	1	21.40	21.20	0	6,683	0.00%
2018/10/08	2	22.68	1	23.00	22.50	1	7,000	0.01%
2018/10/05	0	0.00	11	24.83	23.15	-11	7,080	-0.16%
2018/10/04	0	0.00	0.2	25.65	25.65	-0.2	7,035	0.00%
2018/10/01	0.2	26.15	0	0.00	26.10	0.2	7,204	0.00%
2018/09/27	0	26.10	0	0.00	26.15	0	7,608	0.00%
2018/09/26	2	26.75	1	26.45	26.45	1	7,871	0.01%
2018/09/25	1	26.35	1	26.60	26.55	0	8,826	0.00%
2018/09/21	9	26.42	10	26.77	26.90	-1	9,259	-0.01%
2018/09/18	1	25.90	1	26.10	25.70	0	9,513	0.00%
2018/09/17	2	26.65	1	26.45	26.55	1	9,530	0.01%
2018/09/14	3	26.70	3	26.42	26.40	0	9,515	0.00%
2018/09/13	1	26.05	1	26.25	25.60	0	9,512	0.00%
2018/09/12	2	25.68	0	0.00	25.70	2	9,595	0.02%
2018/09/11	2	25.88	3	26.10	26.25	-1	9,675	-0.01%
2018/09/10	2	25.48	2	25.43	25.25	0	9,667	0.00%
2018/09/07	4	27.76	4	27.90	26.70	0	9,577	0.00%
2018/09/06	1	28.60	6	29.17	28.80	-5	9,571	-0.05%
2018/09/05	9	29.02	5	29.05	28.90	4	9,621	0.04%
2018/09/04	6	29.28	6	29.43	29.60	0	9,694	0.00%
2018/09/03	2	29.25	2	28.93	28.80	0	9,749	0.00%
2018/08/31	0	0.00	2	29.63	29.95	-2	9,765	-0.02%
2018/08/30	6	29.23	3	29.43	29.50	3	10,169	0.03%
2018/08/29	12	29.85	4	29.60	29.70	8	10,391	0.08%
2018/08/28	9	29.53	9	29.71	28.55	0	10,290	0.00%
2018/08/27	4	27.78	5.1	29.01	29.20	-1.1	9,920	-0.01%
2018/08/21	0	0.00	6	26.35	26.10	-6	10,782	-0.06%
2018/08/16	3	27.07	3	27.13	27.30	0	12,388	0.00%
2018/08/15	13	26.15	2	26.23	26.30	11	12,761	0.09%
2018/08/13	3	26.72	0	0.00	26.20	3	13,082	0.02%
2018/08/08	23	28.96	3	28.85	28.55	20	13,262	0.15%
2018/08/06	1	28.50	1	29.30	28.85	0	13,475	0.00%
2018/08/03	1	28.10	3	28.33	28.10	-2	13,489	-0.01%
2018/08/02	13	28.57	1	27.95	27.85	12	13,499	0.09%
2018/08/01	0	0.00	1	28.95	28.75	-1	13,583	-0.01%
2018/07/31	1	29.00	3	28.72	28.75	-2	13,850	-0.01%
2018/07/30	2	29.55	5	28.41	28.50	-3	13,957	-0.02%
2018/07/27	6	29.17	2	29.40	29.50	4	13,909	0.03%
2018/07/26	9	29.32	10	29.44	29.55	-1	13,809	-0.01%
2018/07/25	2	27.20	1	28.40	28.60	1	13,605	0.01%
2018/07/23	2	26.15	2	25.75	26.70	0	13,305	0.00%
2018/07/19	15	26.40	1	26.40	26.25	14	13,169	0.11%
2018/07/18	3	26.95	0	0.00	26.30	3	13,140	0.02%
2018/07/16	0	0.00	1	27.90	27.95	-1	12,827	-0.01%
2018/07/13	1	29.10	0	0.00	28.70	1	12,747	0.01%
2018/07/12	1	29.20	1	29.70	29.70	0	12,715	0.00%
2018/07/09	1	29.15	1	28.70	28.75	0	12,554	0.00%
2018/07/06	11	30.71	9	29.72	28.95	2	12,464	0.02%
2018/07/05	1	31.50	0	0.00	29.80	1	12,239	0.01%
2018/07/04	1.1	32.23	0	0.00	32.00	1.1	12,022	0.01%
2018/07/03	7	34.43	12	33.38	31.40	-5	11,762	-0.04%
2018/07/02	5	31.88	4	33.05	33.05	1	10,803	0.01%
2018/06/26	2	28.90	3	28.97	29.20	-1	9,925	-0.01%
2018/06/25	2	28.63	1	28.00	28.00	1	9,866	0.01%
2018/06/22	2	29.10	2	28.75	28.75	0	9,839	0.00%
2018/06/21	4	29.13	18	29.63	30.20	-14	9,781	-0.14%
2018/06/20	0	0.00	11	28.76	28.00	-11	9,678	-0.11%
2018/06/15	0	0.00	1	30.05	30.05	-1	9,513	-0.01%
2018/06/14	2	31.00	2	30.98	30.40	0	9,442	0.00%
2018/06/13	0	0.00	3	30.55	30.55	-3	9,329	-0.03%
2018/06/12	0	0.00	1	30.45	30.10	-1	9,261	-0.01%
2018/06/11	3	31.30	1	31.15	31.15	2	9,137	0.02%
2018/06/08	3	30.60	3	30.60	30.60	0	9,001	0.00%
2018/06/07	6	32.36	7	31.55	30.40	-1	8,896	-0.01%
2018/06/06	3	30.63	9	30.47	31.20	-6	8,362	-0.07%
2018/06/05	6	29.00	2	28.85	28.85	4	8,033	0.05%
2018/06/04	0	0.00	4	29.90	29.75	-4	7,931	-0.05%
2018/06/01	1	29.45	3	29.25	29.15	-2	7,814	-0.03%
2018/05/31	39	29.51	48	29.69	29.15	-9	7,709	-0.12%
2018/05/30	19	29.75	35	29.77	30.40	-16	7,314	-0.22%
2018/05/29	22	30.59	14	30.89	30.05	8	6,991	0.11%
2018/05/28	24	30.37	10	30.12	31.60	14	6,615	0.21%
2018/05/25	64	28.33	58	28.56	28.80	6	6,007	0.10%
2018/05/24	7	25.49	6	26.01	27.20	1	5,375	0.02%
2018/05/23	9	24.39	9	24.41	24.75	0	4,844	0.00%
2018/05/22	27	23.78	5	23.59	23.55	22	4,373	0.50%
2018/05/21	0	0.00	0.1	23.25	23.35	-0.1	4,181	0.00%
2018/05/18	0	0.00	1	22.10	22.20	-1	3,919	-0.03%
2018/05/17	1	23.05	3	22.28	22.00	-2	3,885	-0.05%
2018/05/16	1	22.80	10	22.55	22.90	-9	3,734	-0.24%
2018/05/15	2	21.93	1	22.45	22.45	1	3,591	0.03%
2018/05/14	3	21.77	1	21.80	21.70	2	3,452	0.06%
2018/05/11	1	21.90	0	0.00	20.80	1	3,201	0.03%
2018/05/09	0.1	21.15	2	21.00	21.25	-1.9	2,931	-0.06%
2018/05/08	10	21.01	11	21.16	20.25	-1	2,728	-0.04%
2018/05/07	0	0.00	1	20.05	20.05	-1	2,354	-0.04%
2018/04/10	1	17.35	1	17.55	17.60	0	2,774	0.00%
2018/03/27	0	0.00	1.1	18.19	18.10	-1.1	3,704	-0.03%
2018/03/22	0	0.00	10	18.50	18.15	-10	4,698	-0.21%
2018/03/12	10	18.90	0	0.00	18.80	10	6,081	0.16%
2018/03/09	5	19.20	5	19.17	18.85	0	6,117	0.00%
2018/02/26	0	0.00	2	19.40	19.30	-2	6,352	-0.03%
2018/02/23	7	19.51	5	19.65	19.70	2	6,531	0.03%
2018/02/01	0	0.00	5	20.75	20.40	-5	6,967	-0.07%
2018/01/31	5	20.00	5	20.20	20.20	0	7,016	0.00%
2018/01/30	5	20.20	5	20.45	20.10	0	7,020	0.00%
2018/01/26	5	20.50	0	0.00	20.40	5	7,121	0.07%
2018/01/25	0	0.00	5	20.60	20.30	-5	7,134	-0.07%
2018/01/18	0	0.00	5	21.70	21.45	-5	7,455	-0.07%
2018/01/17	0	0.00	5.1	21.65	21.50	-5.1	7,445	-0.07%
2018/01/12	5	21.65	0	0.00	21.40	5	7,587	0.07%
2018/01/10	5	20.90	0	0.00	20.85	5	7,950	0.06%
2018/01/09	5	21.00	0	0.00	20.70	5	7,970	0.06%
2018/01/08	0	0.00	1	20.80	20.70	-1	8,145	-0.01%
2018/01/05	1	21.65	2	21.85	21.65	-1	8,371	-0.01%
2018/01/04	13	22.10	5	22.49	22.55	8	8,221	0.10%
2018/01/03	0	0.00	2	21.60	21.45	-2	7,920	-0.03%
2018/01/02	2	21.55	2	21.70	21.45	0	7,853	0.00%