正新 (2105)-兆豐-嘉義券商分點個股進出

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

正新

(2105)

可現股當沖

股價
47.10
漲跌
▼0.35
漲幅
-0.74%
成交量
3,361張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:13:30(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

正新 (2105)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	2	46.88	46.90	-2	4,716	-0.04%
2024/04/18	10	48.00	11	48.75	47.85	-1	4,626	-0.02%
2024/04/17	48	48.10	0	0.00	48.00	48	4,650	1.03%
2024/04/11	0	0.00	7	49.36	49.20	-7	4,517	-0.15%
2024/04/10	7	49.13	4	49.21	49.10	3	4,514	0.07%
2024/04/09	0	0.00	0.3	49.50	49.65	-0.3	4,568	-0.01%
2024/04/03	2	48.80	2	48.40	48.70	0	4,588	0.00%
2024/04/02	0	0.00	5	48.72	48.80	-5	4,561	-0.11%
2024/04/01	1	49.80	0	0.00	49.75	1	4,560	0.02%
2024/03/29	4	50.10	0	0.00	50.00	4	4,566	0.09%
2024/03/27	2	49.88	2	49.98	49.85	0	4,663	0.00%
2024/03/25	44	47.71	42	48.10	48.15	2	5,384	0.04%
2024/03/22	2	48.38	1	48.10	48.10	1	5,850	0.02%
2024/03/20	2	48.50	9	48.40	48.40	-7	6,762	-0.10%
2024/03/19	21	47.99	25	48.24	47.80	-4	6,807	-0.06%
2024/03/18	0	0.00	40.6	49.04	49.50	-40.6	6,858	-0.59%
2024/03/14	1	47.60	1	47.80	47.65	0	6,721	0.00%
2024/03/13	5	45.90	5	46.25	46.60	0	6,724	0.00%
2024/03/12	0	0.00	5	46.15	46.50	-5	6,803	-0.07%
2024/03/11	8	45.86	0	0.00	46.10	8	6,963	0.11%
2024/03/06	5	45.95	0	0.00	46.05	5	7,524	0.07%
2024/03/05	1	46.05	0	0.00	46.05	1	7,635	0.01%
2024/03/01	5	46.53	2	46.58	46.65	3	7,758	0.04%
2024/02/26	10	46.10	0	0.00	46.20	10	7,805	0.13%
2024/02/22	1	45.90	1	46.00	46.30	0	7,894	0.00%
2024/02/21	1	45.60	1	45.65	45.85	0	7,974	0.00%
2024/02/20	2	45.83	1	46.00	46.00	1	8,052	0.01%
2024/02/16	0	0.00	1	46.40	46.55	-1	8,334	-0.01%
2024/02/02	0	0.00	5	45.60	45.70	-5	8,426	-0.06%
2024/01/31	0	0.00	5	45.35	45.45	-5	8,453	-0.06%
2024/01/24	0	0.00	1	44.20	44.15	-1	8,603	-0.01%
2024/01/19	0	0.00	10	43.00	43.15	-10	8,706	-0.11%
2024/01/16	1	42.90	0	0.00	43.10	1	8,733	0.01%
2024/01/11	1	42.90	10	42.90	43.60	-9	8,766	-0.10%
2024/01/10	0	0.00	11	43.95	43.95	-11	8,745	-0.13%
2024/01/03	0.3	44.72	0	0.00	44.95	0.3	9,315	0.00%
2023/12/29	1	44.90	0	0.00	44.90	1	9,312	0.01%
2023/12/25	1	44.80	0	0.00	44.75	1	9,438	0.01%
2023/12/22	7	45.88	0	0.00	45.45	7	9,439	0.07%
2023/12/21	4	45.58	1	47.00	47.90	3	9,287	0.03%
2023/12/20	0.1	46.55	6	46.63	47.00	-5.9	8,874	-0.07%
2023/12/14	0	0.00	5	45.40	45.30	-5	7,343	-0.07%
2023/12/13	5	44.95	0	0.00	45.00	5	7,361	0.07%
2023/12/12	6	46.01	5	46.45	46.30	1	7,329	0.01%
2023/12/11	0	0.00	1	45.40	45.40	-1	7,273	-0.01%
2023/12/08	0	0.00	2	45.15	45.00	-2	7,356	-0.03%
2023/12/06	1	45.00	0	0.00	45.00	1	7,366	0.01%
2023/12/05	6	43.83	11	44.49	44.25	-5	7,404	-0.07%
2023/12/04	7	46.01	2	44.70	44.70	5	7,195	0.07%
2023/11/28	6	47.60	5	47.50	47.45	1	6,868	0.01%
2023/11/27	0	0.00	1	47.00	46.85	-1	6,925	-0.01%
2023/11/20	1	45.70	1	45.45	45.65	0	7,140	0.00%
2023/11/16	0	0.00	3	46.18	45.90	-3	7,001	-0.04%
2023/11/15	0	0.00	3	46.40	46.55	-3	6,860	-0.04%
2023/11/13	0	0.00	0.3	45.30	45.65	-0.3	6,650	0.00%
2023/11/08	0	0.00	20	45.02	45.00	-20	6,540	-0.31%
2023/11/07	0	0.00	1	45.10	44.95	-1	6,576	-0.02%
2023/11/06	0	0.00	8	44.84	44.80	-8	6,523	-0.12%
2023/10/26	0	0.00	10.4	43.95	43.85	-10.4	6,457	-0.16%
2023/10/25	3	44.00	0	0.00	44.00	3	6,407	0.05%
2023/10/24	0.4	43.00	1	42.75	43.00	-0.6	6,363	-0.01%
2023/10/18	0	0.00	3	43.30	43.40	-3	6,305	-0.05%
2023/10/17	0	0.00	4	43.25	43.20	-4	6,268	-0.06%
2023/10/16	1	44.10	0	0.00	44.30	1	6,264	0.02%
2023/10/12	3	44.87	1	44.95	44.95	2	6,237	0.03%
2023/10/11	2	44.63	10	44.14	44.80	-8	6,100	-0.13%
2023/10/06	0	0.00	3	43.00	43.10	-3	5,908	-0.05%
2023/10/05	3	42.85	3	42.70	42.85	0	5,915	0.00%
2023/10/04	1	41.60	0	0.00	41.70	1	5,877	0.02%
2023/10/03	3	41.73	2	42.35	42.40	1	5,940	0.02%
2023/10/02	7	42.79	5	43.20	42.45	2	5,915	0.03%
2023/09/27	2	42.10	0	0.00	42.45	2	5,992	0.03%
2023/09/26	10	42.43	5	42.80	42.60	5	6,043	0.08%
2023/09/25	15	42.42	5	42.60	42.60	10	6,147	0.16%
2023/09/22	5	42.95	5	43.25	42.90	0	6,185	0.00%
2023/09/21	0	0.00	5	43.20	42.60	-5	6,147	-0.08%
2023/09/20	3	43.40	7	43.45	43.40	-4	6,069	-0.07%
2023/09/19	0	0.00	2.5	43.98	43.90	-2.5	6,058	-0.04%
2023/09/18	0	0.00	0.6	43.10	43.10	-0.6	5,931	-0.01%
2023/09/15	5	42.00	5	42.45	42.65	0	5,870	0.00%
2023/09/12	0	0.00	10	41.61	41.80	-10	5,928	-0.17%
2023/09/08	8	41.06	20	40.88	41.40	-12	5,956	-0.20%
2023/09/07	0	0.00	5	39.75	39.70	-5	5,823	-0.09%
2023/09/06	4	39.63	1	39.65	39.75	3	5,835	0.05%
2023/09/05	1	39.85	0	0.00	40.00	1	5,832	0.02%
2023/09/04	6	40.13	1	40.35	40.10	5	5,843	0.09%
2023/09/01	1	40.45	14	40.30	40.45	-13	5,794	-0.22%
2023/08/31	0	0.00	15	39.55	39.65	-15	5,662	-0.26%
2023/08/30	15	39.60	15	40.15	39.75	0	5,531	0.00%
2023/08/29	16	38.89	2	39.03	39.55	14	5,428	0.26%
2023/08/25	2	37.30	3	37.55	37.40	-1	5,640	-0.02%
2023/08/24	2	37.65	0	0.00	37.85	2	5,661	0.04%
2023/08/11	0	0.00	33	37.60	38.40	-33	5,999	-0.55%
2023/08/10	1	36.85	0	0.00	36.90	1	6,087	0.02%
2023/08/09	34	37.10	0	0.00	37.35	34	6,098	0.56%
2023/08/08	0	0.00	32	37.55	37.70	-32	6,100	-0.52%
2023/08/02	34	37.27	0	0.00	37.35	34	6,103	0.56%
2023/08/01	1	37.90	0	0.00	37.90	1	6,041	0.02%
2023/07/31	3	38.60	0	0.00	38.45	3	6,033	0.05%
2023/07/24	1	37.70	0	0.00	38.00	1	6,157	0.02%
2023/07/21	2	38.45	0	0.00	38.40	2	6,166	0.03%
2023/07/19	6.1	38.54	0	0.00	38.40	6.1	6,171	0.10%
2023/07/18	0	0.00	1	39.00	39.15	-1	6,127	-0.02%
2023/07/13	2	39.20	0	0.00	39.10	2	6,069	0.03%
2023/07/06	0	0.00	5	38.90	39.30	-5	6,028	-0.08%
2023/07/05	6	39.02	0	0.00	38.95	6	5,979	0.10%
2023/07/04	0	0.00	0.1	39.25	39.20	-0.1	5,923	0.00%
2023/07/03	0	0.00	2	39.65	39.30	-2	5,856	-0.03%
2023/06/30	5	40.30	0	0.00	40.15	5	5,786	0.09%
2023/06/27	0	0.00	1	41.35	40.80	-1	5,768	-0.02%
2023/06/21	0	0.00	59	40.79	41.00	-59	6,390	-0.92%
2023/06/20	0	0.00	1	41.05	41.05	-1	6,355	-0.02%
2023/06/19	39	41.10	0	0.00	41.20	39	6,291	0.62%
2023/06/16	2	41.50	2	41.03	41.15	0	6,174	0.00%
2023/06/15	21	40.42	0	0.00	40.55	21	5,878	0.36%
2023/06/14	0	0.00	3	40.30	40.25	-3	5,792	-0.05%
2023/06/13	0	0.00	4	39.25	39.40	-4	5,689	-0.07%
2023/06/12	0.1	39.15	0	0.00	38.85	0.1	5,626	0.00%
2023/06/09	0	0.00	1	38.35	38.80	-1	5,604	-0.02%
2023/06/05	0	0.00	3	38.85	38.80	-3	5,535	-0.05%
2023/06/02	1	38.40	6	38.34	39.10	-5	5,501	-0.09%
2023/06/01	6	37.85	10	38.00	37.85	-4	5,443	-0.07%
2023/05/31	1	39.00	0	0.00	39.00	1	5,339	0.02%
2023/05/25	1	39.90	0	0.00	39.90	1	4,979	0.02%
2023/05/23	2	40.30	0	0.00	39.95	2	4,911	0.04%
2023/05/22	20	40.40	1	40.45	40.50	19	4,841	0.39%
2023/05/19	1	40.20	0	0.00	40.15	1	4,785	0.02%
2023/05/18	1	39.80	11	39.97	40.00	-10	4,717	-0.21%
2023/05/17	0	0.00	10	39.70	39.80	-10	4,637	-0.22%
2023/05/16	0	0.00	6	39.70	39.75	-6	4,545	-0.13%
2023/05/05	0	0.00	11	39.06	38.40	-11	4,375	-0.25%
2023/05/04	14	38.79	10	38.80	38.80	4	4,338	0.09%
2023/04/28	0	0.00	4	37.80	37.80	-4	4,273	-0.09%
2023/04/27	0	0.00	21	37.26	37.50	-21	4,251	-0.49%
2023/04/26	1	37.25	0	0.00	37.10	1	4,243	0.02%
2023/04/24	0	0.00	1	37.20	37.15	-1	4,179	-0.02%
2023/04/21	28	37.01	0	0.00	36.90	28	4,181	0.67%
2023/04/20	0	0.00	7	36.90	36.90	-7	4,174	-0.17%
2023/04/19	0	0.00	5	37.45	37.40	-5	4,191	-0.12%
2023/04/18	5	37.25	0	0.00	37.40	5	4,153	0.12%
2023/04/17	6	37.77	0	0.00	37.90	6	4,106	0.15%
2023/04/14	5	37.99	1	37.95	38.00	4	4,047	0.10%
2023/04/12	2	37.80	5	37.85	37.75	-3	3,885	-0.08%
2023/04/11	0	0.00	1	37.05	37.10	-1	3,792	-0.03%
2023/04/07	2	36.58	5	36.65	36.80	-3	3,711	-0.08%
2023/04/06	10	36.50	1	36.35	36.25	9	3,686	0.24%
2023/03/31	0	0.00	1	36.80	36.55	-1	3,645	-0.03%
2023/03/29	1	36.45	0	0.00	36.55	1	3,540	0.03%
2023/03/27	5	36.23	0	0.00	36.20	5	3,425	0.15%
2023/03/24	11	37.70	7	37.92	37.65	4	3,235	0.12%
2023/03/23	0	0.00	5	34.75	34.95	-5	2,687	-0.19%
2023/03/22	0	0.00	37	34.45	34.65	-37	2,670	-1.39%
2023/03/17	1	34.10	0	0.00	33.95	1	2,721	0.04%
2023/03/16	30	34.10	0	0.00	34.05	30	2,633	1.14%
2023/03/10	6	34.55	0	0.00	34.40	6	2,630	0.23%
2023/03/03	0	0.00	2	34.45	34.40	-2	2,662	-0.08%
2023/03/02	0	0.00	1	34.15	34.20	-1	2,681	-0.04%
2023/03/01	4	34.05	0	0.00	34.00	4	2,684	0.15%
2023/02/23	6	34.88	18	35.05	34.85	-12	2,545	-0.47%
2023/02/22	2	34.58	0	0.00	34.60	2	2,526	0.08%
2023/02/21	1	35.05	0	0.00	35.05	1	2,524	0.04%
2023/02/16	7	34.20	0	0.00	34.30	7	2,585	0.27%
2023/02/13	1	34.15	0	0.00	34.15	1	2,666	0.04%
2023/02/10	5	33.80	0	0.00	33.95	5	2,675	0.19%
2023/02/08	0	0.00	1	33.95	33.90	-1	2,696	-0.04%
2023/02/07	2	33.93	0	0.00	34.00	2	2,683	0.07%
2023/02/06	5	34.20	0	0.00	34.15	5	2,643	0.19%
2023/02/01	1	34.60	0	0.00	34.70	1	2,665	0.04%
2023/01/31	4	34.74	0	0.00	34.50	4	2,718	0.15%
2023/01/05	0	0.00	2	34.40	34.45	-2	3,003	-0.07%
2023/01/03	1	33.40	0	0.00	34.10	1	3,114	0.03%
2022/12/29	0	0.00	1	33.65	33.70	-1	3,199	-0.03%
2022/12/22	1	33.90	0	0.00	34.00	1	3,626	0.03%
2022/12/07	0	0.00	6	34.60	34.50	-6	6,117	-0.10%
2022/12/06	0	0.00	1	34.50	34.75	-1	6,217	-0.02%
2022/12/05	1	34.95	1	34.70	34.60	0	6,213	0.00%
2022/12/02	1	35.10	0	0.00	34.90	1	6,221	0.02%
2022/12/01	1	34.85	0	0.00	34.55	1	6,223	0.02%
2022/11/07	0	0.00	40	33.30	33.60	-40	6,252	-0.64%
2022/11/01	0	0.00	2	33.15	33.05	-2	6,326	-0.03%
2022/10/28	0	0.00	2	32.45	32.40	-2	6,352	-0.03%
2022/10/26	6	31.92	5	32.25	32.10	1	6,306	0.02%
2022/10/25	0	0.00	2	32.10	32.10	-2	6,335	-0.03%
2022/10/24	10	32.10	0	0.00	32.00	10	6,318	0.16%
2022/10/21	1	32.20	16	32.25	32.00	-15	6,274	-0.24%
2022/10/20	30	33.10	0	0.00	32.80	30	6,191	0.48%
2022/10/19	0	0.00	29	34.20	33.50	-29	6,021	-0.48%
2022/10/18	40	33.80	9	34.00	33.95	31	6,068	0.51%
2022/10/17	40	33.80	40	34.00	34.00	0	6,113	0.00%
2022/10/12	0	0.00	5	34.40	34.85	-5	6,108	-0.08%
2022/10/07	5	35.30	0	0.00	35.25	5	6,118	0.08%
2022/10/06	1	36.05	0	0.00	35.80	1	6,159	0.02%
2022/10/05	3	35.40	10	35.90	35.70	-7	6,143	-0.11%
2022/10/04	0	0.00	10	35.30	35.35	-10	6,091	-0.16%
2022/09/30	3	35.92	0	0.00	35.70	3	6,141	0.05%
2022/09/29	2	36.40	0	0.00	36.40	2	6,023	0.03%
2022/09/28	0	0.00	3	36.52	36.30	-3	5,964	-0.05%
2022/09/27	1	36.90	1	36.90	37.05	0	5,867	0.00%
2022/09/26	2	37.18	0	0.00	36.95	2	5,802	0.03%
2022/09/23	10	38.30	139	38.02	37.35	-129	5,675	-2.27%	大賣/鉅額交易
2022/09/22	5	38.50	0	0.00	38.80	5	5,493	0.09%
2022/09/21	10	39.50	2	39.70	39.25	8	5,417	0.15%
2022/09/20	49	39.56	29	39.46	39.60	20	5,266	0.38%
2022/09/19	2	38.90	10	39.20	39.45	-8	5,117	-0.16%
2022/09/16	2	38.55	3	38.78	39.50	-1	4,957	-0.02%
2022/09/15	61	38.13	58	38.89	38.40	3	4,576	0.07%
2022/09/14	5	37.50	5	37.50	37.70	0	4,040	0.00%
2022/09/13	0	0.00	12	35.52	35.95	-12	3,724	-0.32%
2022/09/07	7	34.10	10	34.40	34.15	-3	3,737	-0.08%
2022/09/01	10	34.90	0	0.00	35.00	10	3,754	0.27%
2022/08/31	0	0.00	10	35.30	35.45	-10	3,747	-0.27%
2022/08/30	0	0.00	1	34.85	34.95	-1	3,735	-0.03%
2022/08/29	0	0.00	10	34.55	34.55	-10	3,733	-0.27%
2022/08/26	0	0.00	10	35.25	35.35	-10	3,729	-0.27%
2022/08/25	0	0.00	27	35.20	35.15	-27	3,749	-0.72%
2022/08/22	7	35.03	7	35.29	35.20	0	4,064	0.00%
2022/08/19	10	35.20	10	35.50	35.35	0	4,090	0.00%
2022/08/17	5	35.40	5	35.70	35.60	0	4,128	0.00%
2022/08/10	3	34.30	0	0.00	34.50	3	4,014	0.07%
2022/08/09	2	34.50	0	0.00	34.55	2	4,035	0.05%
2022/08/08	2	34.55	0	0.00	34.80	2	4,014	0.05%
2022/08/05	12	34.94	0	0.00	35.00	12	4,001	0.30%
2022/08/04	4	34.83	0	0.00	34.50	4	4,021	0.10%
2022/08/02	2	35.85	0	0.00	35.80	2	3,958	0.05%
2022/08/01	2	36.05	2	36.15	36.10	0	3,941	0.00%
2022/07/29	2	35.45	0	0.00	35.45	2	3,918	0.05%
2022/07/28	2	35.30	0	0.00	35.30	2	3,920	0.05%
2022/07/25	10	34.70	10	35.05	35.15	0	3,902	0.00%
2022/07/22	1	35.55	1	35.95	35.60	0	3,851	0.00%
2022/07/21	5	35.55	4	35.85	36.15	1	3,840	0.03%
2022/07/20	5	35.99	10	36.25	35.80	-5	3,799	-0.13%
2022/07/18	10	36.60	10	36.60	36.60	0	3,752	0.00%
2022/07/12	0	0.00	5	35.10	34.90	-5	3,605	-0.14%
2022/07/11	0	0.00	1	36.30	35.60	-1	3,595	-0.03%
2022/07/08	0	0.00	20	36.05	36.10	-20	3,582	-0.56%
2022/07/05	0	0.00	100	35.75	35.45	-100	3,482	-2.87%
2022/07/04	0	0.00	21	34.58	34.80	-21	3,437	-0.61%
2022/06/30	3	35.25	0	0.00	35.40	3	3,467	0.09%
2022/06/29	10	35.65	40	35.83	35.65	-30	3,500	-0.86%
2022/06/28	0	0.00	60	35.63	35.70	-60	3,479	-1.72%
2022/06/27	0	0.00	10	35.75	35.70	-10	3,569	-0.28%
2022/06/24	10	35.45	22	35.72	35.45	-12	3,554	-0.34%
2022/06/23	11	34.86	10	35.05	35.10	1	3,521	0.03%
2022/06/20	2	33.80	0	0.00	33.75	2	3,500	0.06%
2022/06/13	1	34.90	0	0.00	34.70	1	3,498	0.03%
2022/06/08	0	0.00	1	35.80	35.80	-1	3,487	-0.03%
2022/06/07	15	35.57	0	0.00	35.65	15	3,468	0.43%
2022/06/06	2	35.65	0	0.00	35.70	2	3,470	0.06%
2022/06/02	2	35.33	0	0.00	35.50	2	3,526	0.06%
2022/06/01	10	35.31	0	0.00	35.25	10	3,623	0.28%
2022/05/31	0	0.00	30	35.54	35.55	-30	3,606	-0.83%
2022/05/30	0	0.00	5	34.95	35.30	-5	3,395	-0.15%
2022/05/20	31	34.50	1	34.55	34.40	30	3,522	0.85%
2022/05/17	0	0.00	1	34.15	34.30	-1	3,494	-0.03%
2022/05/16	0	0.00	1	33.50	33.60	-1	3,472	-0.03%
2022/05/13	0	0.00	1	33.25	33.30	-1	3,480	-0.03%
2022/05/12	0	0.00	2	33.25	33.00	-2	3,515	-0.06%
2022/05/09	1	33.30	0	0.00	33.45	1	3,561	0.03%
2022/04/27	0	0.00	1	33.40	33.40	-1	3,860	-0.03%
2022/04/26	0	0.00	1	33.80	33.95	-1	3,837	-0.03%
2022/04/20	1	34.10	0	0.00	34.15	1	3,889	0.03%
2022/04/18	5	34.10	0	0.00	34.05	5	3,924	0.13%
2022/04/15	1	34.30	1	34.20	34.25	0	3,938	0.00%
2022/04/11	5	34.60	0	0.00	34.40	5	4,054	0.12%
2022/04/06	1	35.65	0	0.00	35.65	1	4,126	0.02%
2022/04/01	3	35.85	0	0.00	35.90	3	4,226	0.07%
2022/03/31	2	35.75	0	0.00	35.45	2	4,354	0.05%
2022/03/30	0	0.00	13	35.43	35.30	-13	4,321	-0.30%
2022/03/29	2	34.70	0	0.00	34.60	2	4,231	0.05%
2022/03/28	10	34.55	10	34.85	34.85	0	4,227	0.00%
2022/03/24	10	35.05	0	0.00	35.05	10	4,304	0.23%
2022/03/22	10	35.35	10	35.60	35.55	0	4,369	0.00%
2022/03/17	0	0.00	10	35.20	35.00	-10	4,474	-0.22%
2022/03/16	10	34.20	0	0.00	34.85	10	4,587	0.22%
2022/03/08	0	0.00	2	33.85	34.00	-2	5,077	-0.04%
2022/03/03	0	0.00	6	35.45	35.35	-6	5,162	-0.12%
2022/02/22	0	0.00	2	35.98	35.80	-2	5,118	-0.04%
2022/02/21	0	0.00	2	36.13	36.40	-2	5,111	-0.04%
2022/02/18	0	0.00	1	36.10	35.95	-1	5,107	-0.02%
2022/02/17	2	36.10	1	36.10	36.30	1	5,115	0.02%
2022/02/14	1	35.45	0	0.00	35.25	1	5,187	0.02%
2022/02/11	1	35.80	18	35.75	35.75	-17	5,191	-0.33%
2022/02/09	0	0.00	2	36.35	36.35	-2	5,230	-0.04%
2022/02/08	0	0.00	10	36.60	36.35	-10	5,239	-0.19%
2022/02/07	0	0.00	30	34.70	36.10	-30	5,196	-0.58%
2022/01/21	0	0.00	2	35.18	35.45	-2	5,139	-0.04%
2022/01/20	0	0.00	3	35.50	35.45	-3	5,107	-0.06%
2022/01/19	0	0.00	1	35.50	35.35	-1	5,164	-0.02%
2022/01/18	0	0.00	3	35.85	35.95	-3	5,156	-0.06%
2022/01/17	0	0.00	1	35.35	35.40	-1	5,154	-0.02%
2022/01/14	2	36.00	0	0.00	35.40	2	5,163	0.04%
2022/01/12	0	0.00	6	35.92	36.00	-6	5,146	-0.12%
2022/01/11	0	0.00	3.4	35.64	35.90	-3.4	5,132	-0.07%
2022/01/07	2	35.90	0	0.00	35.35	2	5,124	0.04%
2022/01/05	1	35.75	0	0.00	35.75	1	5,096	0.02%
2022/01/04	1	35.80	4	35.73	35.90	-3	5,108	-0.06%
2022/01/03	1	36.00	3	36.07	35.85	-2	5,109	-0.04%
2021/12/30	0	0.00	3	36.33	36.10	-3	5,105	-0.06%
2021/12/29	2	36.33	8	36.26	36.55	-6	5,126	-0.12%
2021/12/28	2	36.60	3	36.40	36.65	-1	5,134	-0.02%
2021/12/27	6	37.06	12	37.01	37.20	-6	5,044	-0.12%
2021/12/23	2	35.80	0	0.00	35.80	2	5,072	0.04%
2021/12/22	0	0.00	1	36.00	35.90	-1	5,202	-0.02%
2021/12/17	4	35.80	1	36.15	36.15	3	5,281	0.06%
2021/12/16	0	0.00	2	35.55	35.55	-2	5,262	-0.04%
2021/12/14	4	36.05	0	0.00	35.85	4	5,397	0.07%
2021/12/13	0	0.00	1	36.25	36.10	-1	5,381	-0.02%
2021/12/10	19	35.82	11	35.80	35.85	8	5,435	0.15%
2021/12/09	17	36.01	13.3	35.98	36.55	3.7	5,388	0.07%
2021/12/08	0	0.00	2	35.13	35.20	-2	5,085	-0.04%
2021/12/06	4	34.80	0	0.00	34.85	4	5,066	0.08%
2021/12/02	0	0.00	1	33.75	34.10	-1	5,200	-0.02%
2021/12/01	5	34.00	6	33.56	33.65	-1	5,197	-0.02%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	3	34.05	0	0.00	34.00	3	5,045	0.06%
2021/11/26	8	34.59	0	0.00	34.40	8	5,029	0.16%
2021/11/25	2	34.93	1	35.15	34.90	1	5,090	0.02%
2021/11/24	0	0.00	4	34.94	35.10	-4	5,171	-0.08%
2021/11/23	4	34.58	0	0.00	34.50	4	5,182	0.08%
2021/11/22	10	34.75	17	34.67	34.80	-7	5,264	-0.13%
2021/11/19	117	34.36	2	34.73	34.30	115	5,307	2.17%	大買/鉅額交易
2021/11/17	8	34.49	0	0.00	34.45	8	5,361	0.15%
2021/11/15	0	0.00	24	34.85	35.05	-24	5,536	-0.43%
2021/11/12	11	34.31	8	34.51	34.45	3	5,749	0.05%
2021/11/11	16	34.43	0	0.00	34.30	16	5,810	0.28%
2021/11/10	10	34.81	0	0.00	34.80	10	5,841	0.17%
2021/11/09	0	0.00	25	35.09	35.20	-25	5,850	-0.43%
2021/11/08	0	0.00	19	34.73	34.80	-19	5,916	-0.32%
2021/11/05	8	34.12	0	0.00	34.15	8	5,890	0.14%
2021/11/04	7	34.39	0	0.00	34.35	7	5,911	0.12%
2021/11/03	6	34.37	1	34.50	34.50	5	5,919	0.08%
2021/11/02	27	34.50	13	34.75	34.50	14	5,933	0.24%
2021/11/01	2	34.33	0	0.00	34.45	2	5,893	0.03%
2021/10/29	7	34.26	0	0.00	34.10	7	5,891	0.12%
2021/10/27	11	34.75	20	34.60	34.55	-9	5,852	-0.15%
2021/10/25	4	34.65	4	34.95	35.15	0	5,816	0.00%
2021/10/20	0	0.00	1	34.95	34.85	-1	5,774	-0.02%
2021/10/19	1	34.75	0	0.00	34.90	1	5,772	0.02%
2021/10/18	0	0.00	2	35.08	34.90	-2	5,762	-0.03%
2021/10/15	1	34.15	2	34.58	34.85	-1	5,770	-0.02%
2021/10/14	0	0.00	1	34.25	34.10	-1	5,796	-0.02%
2021/10/13	1	33.85	2	33.80	33.85	-1	5,867	-0.02%
2021/10/12	3	33.90	3	34.07	33.95	0	5,830	0.00%
2021/10/08	2	34.45	1	34.40	34.40	1	5,813	0.02%
2021/10/07	1	34.60	5	34.73	34.90	-4	5,867	-0.07%
2021/10/06	12	34.10	1	34.10	34.10	11	5,881	0.19%
2021/10/05	14	34.15	10	34.25	34.20	4	5,836	0.07%
2021/10/04	4	34.70	1	34.65	34.65	3	5,850	0.05%
2021/10/01	12	35.13	11	34.97	35.00	1	5,851	0.02%
2021/09/30	1	35.45	5	35.59	35.50	-4	5,747	-0.07%
2021/09/29	8	35.34	0	0.00	35.25	8	5,680	0.14%
2021/09/28	7	35.84	0	0.00	35.90	7	5,564	0.13%
2021/09/27	0	0.00	1	36.30	36.20	-1	5,592	-0.02%
2021/09/24	7	35.78	3	36.13	35.60	4	5,567	0.07%
2021/09/22	2	35.78	0	0.00	35.40	2	5,509	0.04%
2021/09/17	2	36.35	0	0.00	36.15	2	5,446	0.04%
2021/09/16	1	36.50	0	0.00	36.40	1	5,456	0.02%
2021/09/15	10	37.10	0	0.00	37.00	10	5,567	0.18%
2021/09/14	10	37.35	6	36.87	37.35	4	5,544	0.07%
2021/09/13	1	36.25	1	36.55	36.50	0	5,496	0.00%
2021/09/09	7	35.93	2	36.33	36.25	5	5,878	0.09%
2021/09/08	15	35.98	21	36.09	35.80	-6	5,826	-0.10%
2021/09/07	1	36.60	0	0.00	36.65	1	5,733	0.02%
2021/09/03	0	0.00	2	37.15	37.05	-2	5,756	-0.03%
2021/09/02	8	36.98	3	36.93	36.80	5	5,747	0.09%
2021/08/31	11	36.75	1	36.95	37.25	10	5,739	0.17%
2021/08/30	1	36.75	0	0.00	37.05	1	5,668	0.02%
2021/08/27	0	0.00	3	38.05	38.15	-3	5,597	-0.05%
2021/08/26	11	37.65	0	0.00	37.50	11	5,564	0.20%
2021/08/24	16	38.03	10	37.60	37.60	6	5,472	0.11%
2021/08/20	6	37.84	1	37.70	37.55	5	5,522	0.09%
2021/08/17	7	38.69	1	38.50	38.40	6	5,420	0.11%
2021/08/16	1	39.65	0	0.00	39.15	1	5,337	0.02%
2021/08/13	2	40.38	3	40.60	40.30	-1	5,353	-0.02%
2021/08/12	3	40.73	1	40.85	40.65	2	5,414	0.04%
2021/08/11	0	0.00	1	41.85	41.80	-1	5,363	-0.02%
2021/08/10	3	41.67	1	41.70	41.65	2	5,456	0.04%
2021/08/02	0	0.00	8	43.93	44.20	-8	6,363	-0.13%
2021/07/30	3	43.18	0	0.00	43.10	3	6,426	0.05%
2021/07/28	5	43.70	0	0.00	43.60	5	6,811	0.07%
2021/07/27	5	44.35	0	0.00	44.35	5	6,977	0.07%
2021/07/21	1	43.85	0	0.00	43.80	1	7,805	0.01%
2021/07/19	1	44.30	0	0.00	45.00	1	8,125	0.01%
2021/07/16	0	0.00	2	44.95	45.15	-2	8,566	-0.02%
2021/07/15	0	0.00	1	44.25	44.30	-1	8,998	-0.01%
2021/07/14	0	0.00	1	43.90	43.85	-1	9,886	-0.01%
2021/07/13	1	44.85	3	45.28	44.55	-2	10,139	-0.02%
2021/07/09	2	44.50	3	44.55	44.70	-1	10,836	-0.01%
2021/07/08	11	45.12	1	45.15	45.15	10	10,863	0.09%
2021/07/07	1	45.20	0	0.00	45.00	1	10,870	0.01%
2021/07/06	0	0.00	1	46.30	45.70	-1	10,884	-0.01%
2021/07/05	0	0.00	2	46.18	46.00	-2	10,972	-0.02%
2021/07/02	7	45.59	0	0.00	45.45	7	10,992	0.06%
2021/06/30	1	46.55	1	46.65	46.75	0	10,959	0.00%
2021/06/25	1	47.45	1	47.70	47.35	0	11,196	0.00%
2021/06/24	1	47.40	8	46.67	47.45	-7	11,235	-0.06%
2021/06/23	3	45.87	1	45.70	46.00	2	11,152	0.02%
2021/06/22	0	0.00	2	44.90	44.95	-2	11,173	-0.02%
2021/06/21	3	44.53	2	45.20	44.30	1	11,334	0.01%
2021/06/18	1	44.55	1	44.60	44.45	0	11,309	0.00%
2021/06/17	1	44.75	1	45.30	45.30	0	11,002	0.00%
2021/06/16	1	45.25	1	45.45	45.50	0	11,021	0.00%
2021/06/15	5	45.80	0	0.00	45.65	5	11,061	0.05%
2021/06/11	0	0.00	1	46.85	46.35	-1	11,112	-0.01%
2021/06/10	4	46.75	3	47.15	46.50	1	11,116	0.01%
2021/06/09	5	46.95	5	47.45	47.00	0	11,095	0.00%
2021/06/08	5	46.85	0	0.00	47.00	5	11,083	0.05%
2021/06/07	1	46.20	2	46.50	46.40	-1	11,102	-0.01%
2021/06/03	1	48.10	0	0.00	48.00	1	11,101	0.01%
2021/06/01	2	46.88	0	0.00	47.00	2	11,095	0.02%
2021/05/25	0	0.00	5	46.35	46.30	-5	11,152	-0.04%
2021/05/21	1	44.50	0	0.00	44.35	1	11,218	0.01%
2021/05/19	2	43.55	2	43.95	43.55	0	11,092	0.00%
2021/05/17	0	0.00	1	41.40	41.30	-1	11,014	-0.01%
2021/05/14	3	43.75	4	44.05	44.35	-1	10,811	-0.01%
2021/05/12	0	0.00	15	46.12	45.00	-15	10,559	-0.14%
2021/05/11	6	49.20	0	0.00	48.60	6	10,379	0.06%
2021/05/10	4	51.38	0	0.00	51.50	4	10,201	0.04%
2021/05/07	5	50.30	5	50.80	51.00	0	10,178	0.00%
2021/05/06	1	50.40	1	49.50	50.70	0	10,138	0.00%
2021/05/04	1	50.70	2	53.50	51.10	-1	9,745	-0.01%
2021/05/03	3	52.50	0	0.00	52.50	3	9,553	0.03%
2021/04/29	0	0.00	3	53.57	54.10	-3	9,387	-0.03%
2021/04/28	1	54.90	1	55.60	55.50	0	9,117	0.00%
2021/04/27	3	56.77	3	55.93	56.10	0	9,030	0.00%
2021/04/26	2	57.20	1	56.60	57.00	1	8,914	0.01%
2021/04/23	4	55.28	4	55.73	56.30	0	8,784	0.00%
2021/04/22	3	57.77	2	57.75	56.10	1	8,588	0.01%
2021/04/21	3	56.53	4	57.38	57.10	-1	8,128	-0.01%
2021/04/20	15	57.16	10	56.42	56.50	5	7,741	0.06%
2021/04/19	3	53.67	3	53.27	53.80	0	6,858	0.00%
2021/04/16	3	51.30	9	51.54	51.70	-6	6,557	-0.09%
2021/04/15	11	50.91	12	50.76	51.20	-1	6,355	-0.02%
2021/04/13	1	47.90	0	0.00	47.30	1	6,072	0.02%
2021/04/12	0	0.00	14	48.18	47.80	-14	6,202	-0.23%
2021/04/09	13	48.04	1	48.10	48.00	12	6,238	0.19%
2021/04/07	0	0.00	1	47.50	47.30	-1	6,163	-0.02%
2021/04/06	4	47.53	4	47.68	47.30	0	6,151	0.00%
2021/04/01	4	47.86	5	47.43	47.45	-1	6,115	-0.02%
2021/03/31	1	48.20	1	48.20	48.20	0	6,045	0.00%
2021/03/30	3	47.10	14	47.34	47.50	-11	5,882	-0.19%
2021/03/29	10	46.60	3	46.42	47.00	7	5,788	0.12%
2021/03/26	2	46.05	4	45.85	45.45	-2	5,754	-0.03%
2021/03/24	0	0.00	2	45.50	46.40	-2	5,620	-0.04%
2021/03/22	1	43.60	10	44.68	44.55	-9	5,468	-0.16%
2021/03/19	8	44.18	1	44.05	44.20	7	5,493	0.13%
2021/03/18	1	45.00	8	45.16	45.00	-7	5,476	-0.13%
2021/03/17	3	44.25	3	44.80	44.70	0	5,413	0.00%
2021/03/15	0	0.00	1	43.85	44.15	-1	5,446	-0.02%
2021/03/11	0	0.00	2	44.10	43.85	-2	5,662	-0.04%
2021/03/09	1	43.90	0	0.00	43.60	1	5,722	0.02%
2021/03/05	0	0.00	1	42.85	42.95	-1	5,802	-0.02%
2021/03/04	3	43.75	3	43.55	43.55	0	5,959	0.00%
2021/03/03	0	0.00	8	43.69	43.85	-8	5,920	-0.14%
2021/02/26	10	43.14	0	0.00	43.15	10	5,890	0.17%
2021/02/25	6	44.53	6	45.12	44.45	0	5,794	0.00%
2021/02/24	5	44.30	3	44.83	44.40	2	5,882	0.03%
2021/02/23	0	0.00	7	44.54	44.65	-7	6,035	-0.12%
2021/02/18	0	0.00	0.2	43.30	43.30	-0.2	6,145	0.00%
2021/02/17	0	0.00	1	42.60	42.70	-1	6,144	-0.02%
2021/02/05	5	41.65	10	42.08	41.80	-5	6,269	-0.08%
2021/02/04	5	41.75	0	0.00	41.65	5	6,367	0.08%
2021/02/03	0	0.00	5	42.85	42.45	-5	6,557	-0.08%
2021/02/02	0	0.00	5	41.90	42.25	-5	6,570	-0.08%
2021/02/01	3	40.30	0	0.00	40.80	3	6,557	0.05%
2021/01/27	5	41.60	0	0.00	41.40	5	6,668	0.07%
2021/01/21	0	0.00	1	41.90	41.70	-1	6,672	-0.01%
2021/01/13	6	43.20	14.9	43.43	43.30	-8.9	6,412	-0.14%
2021/01/12	0	0.00	3	43.00	43.05	-3	6,351	-0.05%
2021/01/11	7	43.37	7	43.16	43.55	0	6,308	0.00%
2021/01/08	20	43.09	26	43.28	43.60	-6	6,269	-0.10%
2021/01/07	1	42.20	0	0.00	42.85	1	6,170	0.02%
2021/01/06	24	41.52	24	41.91	41.35	0	6,075	0.00%
2021/01/05	12	43.34	6	43.13	42.80	6	5,880	0.10%
2021/01/04	5	43.30	8	43.91	44.40	-3	5,711	-0.05%
2020/12/30	0	0.00	0.6	44.10	44.10	-0.6	5,627	-0.01%
2020/12/28	0	0.00	11	43.65	43.60	-11	5,671	-0.19%
2020/12/25	3	43.68	0	0.00	43.55	3	5,672	0.05%
2020/12/24	0	0.00	5	43.65	43.50	-5	5,697	-0.09%
2020/12/23	6	43.27	0	0.00	43.35	6	5,735	0.10%
2020/12/22	2	43.80	5	43.04	43.05	-3	5,733	-0.05%
2020/12/21	5	44.45	20	44.67	44.65	-15	5,756	-0.26%
2020/12/17	2	45.45	0	0.00	45.50	2	5,731	0.03%
2020/12/16	1	45.60	6	45.42	45.70	-5	5,727	-0.09%
2020/12/15	1	44.80	1	44.70	44.80	0	5,641	0.00%
2020/12/11	12	44.29	0	0.00	44.35	12	5,524	0.22%
2020/12/10	11	44.69	0	0.00	44.80	11	5,539	0.20%
2020/12/09	2	45.35	0	0.00	45.30	2	5,503	0.04%
2020/12/08	4	45.36	8	45.29	45.45	-4	5,469	-0.07%
2020/12/04	0	0.00	6	43.67	43.70	-6	5,386	-0.11%
2020/12/02	1	43.00	1	43.45	43.20	0	5,391	0.00%
2020/12/01	0	0.00	20	43.53	43.50	-20	5,425	-0.37%
2020/11/30	1	43.20	0	0.00	42.50	1	5,374	0.02%
2020/11/27	0	0.00	2	43.23	43.20	-2	5,260	-0.04%
2020/11/26	2	43.40	4	43.30	43.20	-2	5,288	-0.04%
2020/11/25	0	0.00	1	43.45	43.00	-1	5,393	-0.02%
2020/11/23	12	43.18	12	43.23	43.30	0	5,316	0.00%
2020/11/19	12	41.59	0	0.00	41.80	12	4,947	0.24%
2020/11/18	0	0.00	3	40.92	41.05	-3	4,859	-0.06%
2020/11/16	5	40.00	1	40.05	39.95	4	4,811	0.08%
2020/11/13	0	0.00	6	40.55	39.95	-6	4,820	-0.12%
2020/11/12	0	0.00	1	40.05	39.90	-1	4,745	-0.02%
2020/11/10	0	0.00	13	38.55	38.60	-13	4,971	-0.26%
2020/11/09	0	0.00	20	38.50	38.60	-20	5,060	-0.40%
2020/11/04	0	0.00	10	37.18	37.50	-10	5,080	-0.20%
2020/11/03	1	36.50	0	0.00	36.70	1	5,035	0.02%
2020/10/29	10	36.38	0	0.00	36.35	10	5,303	0.19%
2020/10/26	0	0.00	10	37.48	37.25	-10	5,348	-0.19%
2020/10/19	5	36.90	5	37.10	37.05	0	5,553	0.00%
2020/10/16	1	36.80	0	0.00	36.70	1	5,635	0.02%
2020/10/15	6	36.70	0	0.00	36.60	6	5,670	0.11%
2020/10/08	20	37.90	0	0.00	37.85	20	6,042	0.33%
2020/10/05	5	37.75	13	38.12	37.90	-8	6,147	-0.13%
2020/09/24	1	36.50	0	0.00	35.70	1	6,256	0.02%
2020/09/22	11	37.02	0	0.00	37.05	11	6,199	0.18%
2020/09/21	0	0.00	1	38.15	38.00	-1	6,198	-0.02%
2020/09/18	2	37.80	0	0.00	37.70	2	6,209	0.03%
2020/09/17	2	37.80	0	0.00	37.90	2	6,204	0.03%
2020/09/15	4	38.50	0	0.00	38.50	4	6,224	0.06%
2020/09/11	1	37.65	5	38.70	37.90	-4	6,237	-0.06%
2020/09/10	0	0.00	41	38.35	38.50	-41	6,293	-0.65%
2020/09/09	15	38.03	1	38.00	38.45	14	6,266	0.22%
2020/09/08	0	0.00	15	37.60	37.50	-15	6,182	-0.24%
2020/09/07	15	37.35	7	37.04	37.25	8	6,152	0.13%
2020/09/04	1	35.85	0	0.00	36.10	1	6,136	0.02%
2020/09/03	0	0.00	5	36.20	35.85	-5	6,096	-0.08%
2020/09/02	5	35.75	1	35.85	35.90	4	6,043	0.07%
2020/09/01	9	36.44	0	0.00	36.40	9	6,018	0.15%
2020/08/31	25	37.42	0	0.00	36.00	25	5,954	0.42%
2020/08/28	0	0.00	5	37.55	37.30	-5	5,794	-0.09%
2020/08/27	2	37.25	0	0.00	37.30	2	5,819	0.03%
2020/08/26	3	37.85	0	0.00	37.75	3	5,800	0.05%
2020/08/25	0	0.00	20	37.98	37.65	-20	5,843	-0.34%
2020/08/24	20	37.55	0	0.00	37.65	20	6,080	0.33%
2020/08/21	1	38.10	0	0.00	38.10	1	6,084	0.02%
2020/08/20	1	37.15	9	36.57	37.45	-8	6,072	-0.13%
2020/08/18	0	0.00	1	38.75	39.00	-1	5,938	-0.02%
2020/08/17	4	38.93	2	39.15	38.75	2	5,860	0.03%
2020/08/13	0	0.00	6	37.16	37.75	-6	5,386	-0.11%
2020/08/12	0	0.00	1	36.45	36.35	-1	5,277	-0.02%
2020/08/11	2	36.63	7	36.41	36.65	-5	5,220	-0.10%
2020/08/10	1	35.50	0	0.00	35.40	1	5,063	0.02%
2020/08/07	5	35.80	5	35.65	35.35	0	5,125	0.00%
2020/08/06	1	36.80	22	36.08	36.40	-21	5,117	-0.41%
2020/08/05	2	35.60	1	36.10	35.90	1	5,015	0.02%
2020/08/04	21	35.14	23	35.03	35.55	-2	4,923	-0.04%
2020/08/03	0	0.00	4	34.00	33.60	-4	4,841	-0.08%
2020/07/31	20	34.25	0	0.00	33.95	20	4,787	0.42%
2020/07/30	1	33.50	0	0.00	34.40	1	4,821	0.02%
2020/07/29	0	0.00	1	33.95	33.65	-1	4,862	-0.02%
2020/07/23	1	34.90	0	0.00	35.00	1	5,072	0.02%
2020/07/20	5	35.13	0	0.00	35.05	5	5,070	0.10%
2020/07/15	0	0.00	5	36.60	36.35	-5	4,823	-0.10%
2020/07/10	0	0.00	1	35.35	35.50	-1	4,728	-0.02%
2020/07/08	2	35.85	1	35.30	36.00	1	4,653	0.02%
2020/07/07	0	0.00	1	35.25	35.15	-1	4,545	-0.02%
2020/07/02	2	35.00	5	34.25	35.15	-3	4,612	-0.07%
2020/07/01	5	33.80	0	0.00	33.90	5	4,589	0.11%
2020/06/29	1	33.75	0	0.00	33.95	1	4,602	0.02%
2020/06/18	1	35.60	0	0.00	35.10	1	4,715	0.02%
2020/06/17	3	35.42	3	35.63	35.70	0	4,735	0.00%
2020/06/16	1	34.50	0	0.00	34.15	1	4,763	0.02%
2020/06/15	1	34.90	0	0.00	34.20	1	4,906	0.02%
2020/06/11	0.3	34.70	0	0.00	34.70	0.3	5,094	0.00%
2020/06/10	2	35.90	0	0.00	36.00	2	5,095	0.04%
2020/06/08	0	0.00	1	35.10	35.20	-1	5,290	-0.02%
2020/06/05	1	34.75	0	0.00	34.75	1	5,287	0.02%
2020/06/03	6	34.34	12	34.44	34.60	-6	5,331	-0.11%
2020/05/27	1	33.55	0	0.00	34.00	1	5,029	0.02%
2020/05/21	1	33.80	2	33.70	33.80	-1	5,024	-0.02%
2020/05/20	0	0.00	1	33.10	33.70	-1	5,007	-0.02%
2020/05/19	0	0.00	2	33.45	33.30	-2	4,972	-0.04%
2020/05/18	2	32.53	0	0.00	32.25	2	4,934	0.04%
2020/05/15	1	31.75	1	32.40	31.80	0	4,908	0.00%
2020/05/14	3	32.03	1	32.05	32.00	2	4,866	0.04%
2020/05/12	1	33.50	0	0.00	33.35	1	4,745	0.02%
2020/05/11	5	34.00	0	0.00	33.85	5	4,722	0.11%
2020/05/08	0	0.00	1	34.15	33.85	-1	4,701	-0.02%
2020/05/07	1	34.15	0	0.00	34.15	1	4,681	0.02%
2020/05/06	5	34.50	0	0.00	34.50	5	4,675	0.11%
2020/05/05	0	0.00	3	34.53	34.55	-3	4,627	-0.06%
2020/05/04	3	33.92	0	0.00	34.10	3	4,569	0.07%
2020/04/28	0	0.00	4	34.46	34.55	-4	4,379	-0.09%
2020/04/27	0	0.00	1	32.75	32.80	-1	4,385	-0.02%
2020/04/22	1	31.20	0	0.00	31.30	1	4,169	0.02%
2020/04/21	2	32.15	0	0.00	31.80	2	4,150	0.05%
2020/04/20	30	32.80	0	0.00	32.75	30	4,102	0.73%
2020/04/17	0	0.00	1	33.35	33.10	-1	4,100	-0.02%
2020/04/14	1	32.80	0	0.00	33.30	1	3,956	0.03%
2020/04/13	0	0.00	2	32.55	32.05	-2	3,904	-0.05%
2020/04/08	3	32.15	0	0.00	32.60	3	3,826	0.08%
2020/04/01	1	30.45	0	0.00	30.45	1	3,626	0.03%
2020/03/31	3	31.17	0	0.00	30.80	3	3,591	0.08%
2020/03/26	1	31.00	0	0.00	31.00	1	3,437	0.03%
2020/03/24	5	31.25	0	0.00	30.70	5	3,435	0.15%
2020/03/23	2	29.90	0	0.00	29.60	2	3,401	0.06%
2020/03/20	3	30.15	0	0.00	30.25	3	3,357	0.09%
2020/03/18	0	0.00	1	33.00	33.00	-1	3,094	-0.03%
2020/03/16	0	0.00	2	35.23	34.90	-2	2,921	-0.07%
2020/03/12	0.1	37.85	17	37.49	37.85	-16.9	2,743	-0.62%
2020/03/11	1	37.80	0	0.00	38.00	1	2,632	0.04%
2020/03/10	0	0.00	2	38.00	38.35	-2	2,580	-0.08%
2020/03/06	0	0.00	1	38.95	39.00	-1	2,521	-0.04%
2020/03/03	3	39.00	0	0.00	39.10	3	2,520	0.12%
2020/02/26	2	38.80	1	38.90	39.10	1	2,573	0.04%
2020/02/25	0.1	38.95	0	0.00	38.70	0.1	2,585	0.00%
2020/02/24	2	38.88	1	38.90	38.90	1	2,600	0.04%
2020/02/21	0	0.00	5	39.25	39.15	-5	2,615	-0.19%
2020/02/20	1	39.35	0	0.00	39.10	1	2,680	0.04%
2020/02/18	2	39.15	1	39.25	39.20	1	2,738	0.04%
2020/02/17	1	39.60	0	0.00	39.45	1	2,819	0.04%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/11	6	39.47	0	0.00	39.30	6	3,238	0.19%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/05	5	39.80	0	0.00	39.95	5	3,292	0.15%
2020/02/03	1	39.05	0	0.00	39.35	1	3,314	0.03%
2020/01/31	1.1	39.51	0	0.00	39.35	1.1	3,313	0.03%
2020/01/30	26	39.47	25	39.74	39.10	1	3,309	0.03%
2020/01/16	1	42.00	0	0.00	42.15	1	3,242	0.03%
2020/01/15	1	41.95	0	0.00	42.10	1	3,280	0.03%
2020/01/14	1	42.20	1	42.30	42.20	0	3,354	0.00%
2020/01/06	1	41.50	0	0.00	41.40	1	3,994	0.03%
2019/12/26	0	0.00	1	42.10	42.10	-1	4,186	-0.02%
2019/12/17	1	42.00	0	0.00	42.30	1	4,627	0.02%
2019/12/11	1	41.00	0	0.00	41.15	1	4,660	0.02%
2019/12/06	3	41.50	0	0.00	41.40	3	4,681	0.06%
2019/12/05	2	41.15	0	0.00	41.10	2	4,680	0.04%
2019/12/02	0	0.00	3	41.30	41.25	-3	4,737	-0.06%
2019/11/25	0	0.00	0	42.35	42.10	0	5,056	0.00%
2019/11/22	3	42.25	0	0.00	42.20	3	5,197	0.06%
2019/11/21	1	41.95	0	0.00	41.85	1	5,305	0.02%
2019/11/20	3	42.05	7	42.05	42.20	-4	5,512	-0.07%
2019/11/19	2	42.13	0	0.00	42.45	2	5,580	0.04%
2019/11/18	0	0.00	57	42.45	42.80	-57	5,521	-1.03%
2019/11/15	2	42.95	0	0.00	42.95	2	5,489	0.04%
2019/11/13	1	43.65	0	0.00	43.35	1	5,403	0.02%
2019/11/12	29	44.13	30	44.57	44.00	-1	5,374	-0.02%
2019/11/11	11	47.95	6	47.60	46.95	5	5,134	0.10%
2019/11/08	2	48.23	0	0.00	48.35	2	5,129	0.04%
2019/11/07	10	48.20	0	0.00	48.20	10	5,170	0.19%
2019/11/06	0	0.00	1	48.50	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	2	48.10	48.20	-2	5,166	-0.04%
2019/11/04	1	48.15	0	0.00	48.25	1	5,203	0.02%
2019/11/01	0	0.00	1	47.80	48.20	-1	5,230	-0.02%
2019/10/31	0	0.00	1	47.85	47.85	-1	5,258	-0.02%
2019/10/29	2	47.45	4	47.90	47.30	-2	5,315	-0.04%
2019/10/28	0	0.00	10	47.95	47.55	-10	5,312	-0.19%
2019/10/25	3	47.85	0	0.00	47.70	3	5,313	0.06%
2019/10/24	1	47.70	0	0.00	48.00	1	5,323	0.02%
2019/10/23	5	47.90	0	0.00	47.90	5	5,337	0.09%
2019/10/22	3	47.95	0	0.00	47.80	3	5,320	0.06%
2019/10/21	3	48.50	1	48.45	48.55	2	5,267	0.04%
2019/10/18	10	48.46	0	0.00	48.70	10	5,261	0.19%
2019/10/17	4	47.80	1	47.65	48.15	3	5,135	0.06%
2019/10/16	15	47.48	0	0.00	47.95	15	5,045	0.30%
2019/10/15	3	46.65	1	46.45	46.60	2	4,906	0.04%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/09	3	45.20	0	0.00	44.90	3	4,743	0.06%
2019/10/07	8	45.65	0	0.00	45.35	8	4,751	0.17%
2019/10/01	3	46.05	1	46.05	46.15	2	4,620	0.04%
2019/09/27	0	0.00	7	45.59	45.80	-7	4,558	-0.15%
2019/09/26	0	0.00	1	45.20	45.10	-1	4,414	-0.02%
2019/09/25	0	0.00	1	45.00	45.00	-1	4,333	-0.02%
2019/09/24	1	45.00	0	0.00	44.65	1	4,339	0.02%
2019/09/23	3	45.03	0	0.00	45.00	3	4,302	0.07%
2019/09/20	1	44.40	0	0.00	44.40	1	4,202	0.02%
2019/09/19	0	0.00	5	44.40	44.50	-5	4,148	-0.12%
2019/09/18	1	44.60	0	0.00	44.60	1	4,143	0.02%
2019/09/16	0	0.00	1	44.50	44.25	-1	4,158	-0.02%
2019/09/12	0	0.00	6	44.12	44.15	-6	4,115	-0.15%
2019/09/09	3	43.80	0	0.00	43.80	3	4,057	0.07%
2019/09/06	0.1	43.85	0	0.00	43.85	0.1	4,060	0.00%
2019/09/04	5	43.36	0	0.00	43.50	5	4,089	0.12%
2019/09/03	13	43.48	2	43.63	43.45	11	4,087	0.27%
2019/09/02	10	44.56	1	44.55	44.05	9	4,061	0.22%
2019/08/30	1	44.10	3	43.97	44.00	-2	3,937	-0.05%
2019/08/29	0	0.00	1	42.95	43.00	-1	3,771	-0.03%
2019/08/28	1	42.85	0	0.00	43.00	1	3,712	0.03%
2019/08/27	1	43.15	3	43.35	43.00	-2	3,669	-0.05%
2019/08/26	11	43.05	0	0.00	42.60	11	3,526	0.31%
2019/08/23	0	0.00	6	42.65	42.50	-6	3,394	-0.18%
2019/08/22	0	0.00	4	41.06	41.30	-4	3,183	-0.13%
2019/08/16	0	0.00	1	40.10	40.10	-1	3,219	-0.03%
2019/08/14	0	0.00	1	40.35	40.15	-1	3,248	-0.03%
2019/08/13	0	0.00	1	40.55	40.25	-1	3,256	-0.03%
2019/08/12	0	0.00	1	40.20	40.00	-1	3,229	-0.03%
2019/08/08	0	0.00	1	38.75	39.05	-1	3,192	-0.03%
2019/08/02	1	39.10	0	0.00	39.00	1	3,267	0.03%
2019/08/01	1	39.60	1	39.60	39.55	0	3,315	0.00%
2019/07/31	0	0.00	4	39.85	40.40	-4	3,327	-0.12%
2019/07/30	1	40.20	0	0.00	40.15	1	3,299	0.03%
2019/07/26	3	40.07	0	0.00	40.20	3	3,318	0.09%
2019/07/19	0	0.00	10	40.30	40.40	-10	3,498	-0.29%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/12	0	0.00	2	40.68	40.65	-2	3,804	-0.05%
2019/07/11	0	0.00	1	40.35	40.40	-1	3,838	-0.03%
2019/07/10	5	40.25	0	0.00	40.25	5	3,878	0.13%
2019/07/09	5	40.07	0	0.00	40.05	5	3,918	0.13%
2019/07/08	0	0.00	2	40.10	40.20	-2	3,957	-0.05%
2019/07/03	1	40.05	0	0.00	40.40	1	4,030	0.02%
2019/07/02	1	39.95	0	0.00	40.00	1	4,035	0.02%
2019/06/27	0	0.00	2	40.70	40.70	-2	4,021	-0.05%
2019/06/25	2	40.25	0	0.00	40.30	2	4,038	0.05%
2019/06/19	0	0.00	2	40.15	40.25	-2	4,059	-0.05%
2019/06/18	0	0.00	3	39.80	39.80	-3	4,034	-0.07%
2019/06/13	1	39.15	1	39.10	39.10	0	4,028	0.00%
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/06/04	11	39.96	0	0.00	39.80	11	3,922	0.28%
2019/05/28	0	0.00	1	40.25	40.00	-1	3,918	-0.03%
2019/05/27	1	39.20	3	39.77	40.00	-2	3,864	-0.05%
2019/05/24	3	39.53	0	0.00	39.40	3	3,855	0.08%
2019/05/23	1	39.70	0	0.00	39.85	1	3,854	0.03%
2019/05/21	2	40.43	1	40.80	40.65	1	3,842	0.03%
2019/05/16	2	38.83	0	0.00	38.65	2	3,756	0.05%
2019/05/13	1	39.40	0	0.00	39.10	1	3,689	0.03%
2019/05/10	2	39.68	1	40.05	39.70	1	3,645	0.03%
2019/05/09	3	40.08	0	0.00	39.95	3	3,642	0.08%
2019/05/08	5	40.41	0	0.00	40.65	5	3,564	0.14%
2019/05/06	2	40.80	1	40.90	40.80	1	3,461	0.03%
2019/05/03	1	41.70	0	0.00	41.70	1	3,390	0.03%
2019/04/30	1	41.70	0	0.00	41.25	1	3,366	0.03%
2019/04/25	4.1	41.00	0	0.00	40.40	4.1	3,231	0.13%
2019/04/24	0	0.00	0.3	41.20	41.05	-0.3	3,100	-0.01%
2019/04/23	1.2	40.90	0	0.00	41.00	1.2	3,036	0.04%
2019/04/18	3	41.03	0	0.00	41.05	3	2,856	0.11%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/10	1	41.95	3	42.18	42.55	-2	2,562	-0.08%
2019/04/08	0	0.00	3	41.90	41.70	-3	2,546	-0.12%
2019/04/03	3	41.50	0	0.00	41.70	3	2,564	0.12%
2019/04/01	1	41.65	0	0.00	41.45	1	2,590	0.04%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/27	0	0.00	1	41.60	41.90	-1	2,725	-0.04%
2019/03/22	2	42.75	0	0.00	42.95	2	2,616	0.08%
2019/03/19	0	0.00	2	43.30	43.25	-2	2,627	-0.08%
2019/03/15	2	42.73	0	0.00	43.00	2	2,610	0.08%
2019/03/12	0	0.00	2	42.90	42.85	-2	2,512	-0.08%
2019/03/08	1	42.70	0	0.00	42.75	1	2,600	0.04%
2019/03/06	1	43.15	0	0.00	43.10	1	2,789	0.04%
2019/03/05	2	42.90	5	43.10	43.10	-3	2,812	-0.11%
2019/03/04	5	43.12	2	43.48	43.55	3	2,839	0.11%
2019/02/27	0	0.00	1	44.00	43.75	-1	2,823	-0.04%
2019/02/26	0	0.00	3	43.75	44.05	-3	2,770	-0.11%
2019/02/21	4	42.86	3	43.25	43.05	1	2,729	0.04%
2019/02/12	0	0.00	4	44.00	44.20	-4	3,174	-0.13%
2019/01/21	0	0.00	4	42.85	42.95	-4	3,193	-0.13%
2019/01/17	0	0.00	2	42.80	42.80	-2	3,237	-0.06%
2019/01/15	2	42.60	0	0.00	42.95	2	3,317	0.06%
2018/12/28	0	0.00	1	40.75	40.85	-1	3,646	-0.03%
2018/12/27	6	40.65	3.1	40.55	40.55	2.9	3,679	0.08%
2018/12/25	0	0.00	4	40.50	40.30	-4	3,694	-0.11%
2018/12/22	2	40.80	0	0.00	41.00	2	3,697	0.05%
2018/12/21	1	40.10	1	40.20	40.00	0	3,756	0.00%
2018/12/20	0	0.00	3	43.20	43.10	-3	3,600	-0.08%
2018/12/18	0	0.00	1	42.90	43.00	-1	3,589	-0.03%
2018/12/14	0	0.00	6	42.90	42.90	-6	3,681	-0.16%
2018/12/13	5	42.95	8	42.79	43.00	-3	3,694	-0.08%
2018/12/12	3	41.30	0	0.00	41.55	3	3,724	0.08%
2018/12/11	5	40.98	0	0.00	41.25	5	3,718	0.13%
2018/12/05	1	42.60	0	0.00	42.60	1	3,773	0.03%
2018/12/04	0	0.00	14	43.25	43.40	-14	3,811	-0.37%
2018/12/03	1	43.40	0	0.00	43.20	1	3,805	0.03%
2018/11/29	1	41.50	1	41.10	41.60	0	3,692	0.00%
2018/11/27	1	40.60	0	0.00	40.70	1	3,645	0.03%
2018/11/26	1	40.55	1	40.80	40.60	0	3,671	0.00%
2018/11/21	0	0.00	1	39.95	40.30	-1	3,716	-0.03%
2018/11/20	1	40.30	0	0.00	40.30	1	3,722	0.03%
2018/11/19	0	0.00	1	39.95	40.00	-1	3,757	-0.03%
2018/11/16	1	40.30	1	40.25	40.45	0	3,768	0.00%
2018/11/13	0	0.00	2	38.00	39.20	-2	3,790	-0.05%
2018/11/12	7	39.59	0	0.00	39.10	7	3,715	0.19%
2018/11/09	10	41.46	17	41.58	41.50	-7	3,620	-0.19%
2018/11/08	1	43.15	0	0.00	43.60	1	3,552	0.03%
2018/11/07	0	0.00	1	43.75	43.40	-1	3,585	-0.03%
2018/10/26	1	41.60	0	0.00	41.55	1	4,157	0.02%
2018/10/24	5	41.40	0	0.00	42.50	5	4,211	0.12%
2018/10/15	1	43.15	0	0.00	42.60	1	4,238	0.02%
2018/10/12	6	43.10	0	0.00	43.60	6	4,205	0.14%
2018/10/11	8	42.87	0	0.00	43.35	8	4,201	0.19%
2018/10/08	8	45.59	0	0.00	45.50	8	4,078	0.20%
2018/10/05	8	45.64	0	0.00	45.70	8	4,128	0.19%
2018/10/04	3	46.42	0	0.00	46.30	3	4,180	0.07%
2018/09/19	0	0.00	15	48.10	48.25	-15	4,106	-0.37%
2018/09/18	0	0.00	1	47.50	47.90	-1	4,085	-0.02%
2018/09/17	2	47.10	0	0.00	47.30	2	4,055	0.05%
2018/09/14	2	46.95	0	0.00	47.20	2	4,064	0.05%
2018/09/13	5	46.63	0	0.00	46.80	5	4,039	0.12%
2018/09/10	4	45.80	3	45.80	45.85	1	4,137	0.02%
2018/09/05	0	0.00	2	46.55	46.15	-2	4,179	-0.05%
2018/09/04	5	47.00	5	47.05	47.05	0	4,238	0.00%
2018/09/03	0	0.00	1	47.00	46.95	-1	4,257	-0.02%
2018/08/29	3	45.95	0	0.00	46.10	3	4,254	0.07%
2018/08/27	1	45.50	1	45.55	45.50	0	4,280	0.00%
2018/08/23	3	46.17	0	0.00	46.10	3	4,370	0.07%
2018/08/09	1	48.80	0	0.00	49.00	1	4,209	0.02%
2018/08/08	2	49.10	0	0.00	49.05	2	4,280	0.05%
2018/08/07	2	49.08	7	49.21	49.45	-5	4,302	-0.12%
2018/08/06	1	48.55	2	47.80	48.80	-1	4,227	-0.02%
2018/08/03	0	0.00	12	46.95	47.05	-12	4,065	-0.30%
2018/07/31	2	47.00	1	47.30	47.30	1	4,018	0.02%
2018/07/30	0	0.00	5	46.95	47.00	-5	3,983	-0.13%
2018/07/27	1	46.65	1	46.90	46.85	0	3,963	0.00%
2018/07/26	0	0.00	3	45.30	45.65	-3	3,899	-0.08%
2018/07/19	1	45.15	0	0.00	45.10	1	3,922	0.03%
2018/07/17	0	0.00	2	45.25	45.30	-2	3,917	-0.05%
2018/07/13	12	44.50	0	0.00	44.40	12	3,966	0.30%
2018/07/12	0	0.00	1	45.40	46.00	-1	3,931	-0.03%
2018/07/06	1	44.65	0	0.00	44.60	1	3,884	0.03%
2018/07/03	1	44.95	0	0.00	44.70	1	3,942	0.03%
2018/06/26	0	0.00	3	44.85	44.60	-3	4,180	-0.07%
2018/06/25	10	45.00	0	0.00	45.00	10	4,253	0.24%
2018/06/21	5	45.30	0	0.00	45.20	5	4,335	0.12%
2018/06/06	0	0.00	4	46.70	46.60	-4	4,452	-0.09%
2018/05/31	2	45.00	0	0.00	45.60	2	4,426	0.05%
2018/05/23	1	46.75	10	47.10	46.60	-9	4,501	-0.20%
2018/05/22	1	46.55	0	0.00	46.60	1	4,522	0.02%
2018/05/17	8	44.93	0	0.00	44.85	8	4,645	0.17%
2018/05/16	3	44.05	0	0.00	44.50	3	4,687	0.06%
2018/05/15	1	45.00	0	45.60	45.00	1	4,683	0.02%
2018/05/14	11	46.37	2	45.90	45.90	9	4,768	0.19%
2018/05/09	3	46.10	0	0.00	46.00	3	4,766	0.06%
2018/05/08	1	46.25	0	0.00	46.20	1	4,832	0.02%
2018/05/04	0.7	46.95	0	0.00	46.65	0.7	4,880	0.01%
2018/04/27	0	0.00	10	47.15	47.20	-10	4,920	-0.20%
2018/04/25	0	0.00	1	47.50	47.40	-1	4,965	-0.02%
2018/04/24	11	47.75	0	0.00	47.85	11	5,014	0.22%
2018/04/18	1	47.30	0	0.00	47.20	1	5,086	0.02%
2018/04/13	2	47.75	1	48.10	47.75	1	5,192	0.02%
2018/04/11	0	0.00	1	48.10	48.05	-1	5,262	-0.02%
2018/04/09	1	47.30	0	0.00	48.05	1	5,268	0.02%
2018/04/03	1	46.55	0	0.00	46.70	1	5,250	0.02%
2018/04/02	2	46.80	0	0.00	46.80	2	5,274	0.04%
2018/03/29	23	47.02	0	0.00	47.35	23	5,203	0.44%
2018/03/28	1	47.85	0	0.00	47.80	1	5,071	0.02%
2018/03/27	5	48.60	0	0.00	48.60	5	5,003	0.10%
2018/03/26	2	48.80	0	0.00	49.00	2	4,977	0.04%
2018/03/23	2	49.10	0	0.00	49.25	2	4,943	0.04%
2018/03/22	1	49.35	0	0.00	49.65	1	4,920	0.02%
2018/03/16	1	50.50	0	0.00	50.10	1	4,849	0.02%
2018/03/15	1	50.70	0	0.00	50.40	1	4,777	0.02%
2018/03/14	0	0.00	3	50.70	50.50	-3	4,772	-0.06%
2018/03/13	1	49.85	0	0.00	49.95	1	4,742	0.02%
2018/03/12	0	0.00	2	49.85	50.30	-2	4,801	-0.04%
2018/03/08	0	0.00	2	49.20	49.20	-2	4,936	-0.04%
2018/03/07	17	49.16	0	0.00	49.05	17	4,983	0.34%
2018/03/06	13	49.07	0	0.00	49.20	13	5,016	0.26%
2018/02/27	1	50.20	0	0.00	50.20	1	5,244	0.02%
2018/02/26	1	50.90	0	0.00	50.50	1	5,222	0.02%
2018/02/23	0	0.00	1	50.10	50.40	-1	5,183	-0.02%
2018/02/21	1	49.50	0	0.00	50.00	1	5,162	0.02%
2018/02/12	15	48.75	0	0.00	48.95	15	5,113	0.29%
2018/02/09	2	47.38	0	0.00	47.40	2	5,109	0.04%
2018/02/08	2	48.88	0	0.00	49.00	2	5,034	0.04%
2018/02/07	1	49.80	4	49.90	49.10	-3	5,038	-0.06%
2018/02/06	0	0.00	2	49.70	49.40	-2	5,004	-0.04%
2018/01/31	6	50.88	0	0.00	50.80	6	4,930	0.12%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	5	51.18	0	0.00	51.60	5	4,824	0.10%
2018/01/26	4	51.73	0	0.00	51.50	4	4,775	0.08%
2018/01/23	0	0.00	5	51.60	51.70	-5	4,688	-0.11%
2018/01/22	5	51.70	0.1	52.10	51.90	4.9	4,681	0.10%
2018/01/19	4	52.35	3	52.50	52.20	1	4,629	0.02%
2018/01/18	1	52.30	0	0.00	52.40	1	4,583	0.02%
2018/01/17	5	52.30	1	52.70	52.60	4	4,528	0.09%
2018/01/15	0	0.00	5	51.90	51.60	-5	4,386	-0.11%
2018/01/10	2	51.20	0	0.00	51.50	2	4,289	0.05%
2018/01/09	0.1	51.40	0	0.00	51.20	0.1	4,257	0.00%
2018/01/05	6	51.10	0	0.00	51.50	6	4,120	0.15%