正新 (2105)-新光-新竹券商分點個股進出

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
50.10
漲跌
▲1.25
漲幅
+2.56%
成交量
3,749張
產業
上市橡膠類股
979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

正新 (2105)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/09/05	0	0.00	2	49.00	48.85	-2	5,822	-0.03%
2024/09/04	0	49.20	24	48.82	48.45	-24	6,034	-0.40%
2024/09/03	1	50.10	0	0.00	49.85	1	6,241	0.02%
2024/08/30	3.1	49.90	0	0.00	49.65	3.1	7,166	0.04%
2024/08/28	1.1	50.17	1	49.75	49.75	0.1	8,113	0.00%
2024/08/27	1	49.75	10	50.06	50.20	-9	9,428	-0.10%
2024/08/26	6	50.10	8.3	50.27	50.10	-2.3	10,095	-0.02%
2024/08/23	6	49.28	10	49.25	49.15	-4	10,528	-0.04%
2024/08/22	0	0.00	10	49.00	49.25	-10	11,063	-0.09%
2024/08/21	1	48.35	0	0.00	48.25	1	11,571	0.01%
2024/08/20	0	0.00	4	48.60	48.50	-4	11,904	-0.03%
2024/08/19	0	0.00	8	48.05	47.85	-8	12,302	-0.07%
2024/08/16	0	0.00	1	48.85	48.45	-1	12,930	-0.01%
2024/08/15	2	49.13	1	49.00	48.05	1	13,102	0.01%
2024/08/14	0	0.00	0	48.60	49.30	0	13,217	0.00%
2024/08/12	0	0.00	1	47.40	47.55	-1	13,409	-0.01%
2024/08/09	1	46.30	16	47.25	46.90	-15	13,565	-0.11%
2024/08/08	10	45.75	0	0.00	46.05	10	13,604	0.07%
2024/08/06	0	0.00	4	44.69	45.50	-4	13,805	-0.03%
2024/08/05	16.1	46.06	6	46.25	44.40	10.1	13,748	0.07%
2024/08/02	0	0.00	1	48.50	48.30	-1	13,802	-0.01%
2024/08/01	0	0.00	65	48.60	48.80	-65	13,776	-0.47%
2024/07/31	0.1	48.45	65	48.52	48.25	-64.9	13,799	-0.47%
2024/07/30	42	48.22	2	48.20	48.20	40	13,722	0.29%
2024/07/29	80	48.00	5	47.95	47.70	75	13,703	0.55%
2024/07/26	7	47.05	3	47.13	47.55	4	13,690	0.03%
2024/07/22	0	0.00	2	46.25	46.65	-2	13,712	-0.01%
2024/07/19	5	46.56	0	0.00	46.70	5	13,714	0.04%
2024/07/17	2	47.05	0	0.00	46.80	2	13,786	0.01%
2024/07/16	0.1	46.99	0	0.00	46.85	0.1	13,798	0.00%
2024/07/12	0	0.00	11	46.93	47.30	-11	13,903	-0.08%
2024/07/11	5	46.92	3	46.90	46.65	2	13,911	0.01%
2024/07/10	2	46.20	0	46.20	46.15	2	13,917	0.01%
2024/07/09	3	46.17	5	46.20	46.20	-2	13,904	-0.01%
2024/07/08	10	47.04	0	0.00	47.00	10	13,846	0.07%
2024/07/05	1	48.00	18	48.08	47.80	-17	13,775	-0.12%
2024/07/04	18	47.66	9	47.90	47.80	9	13,737	0.07%
2024/07/03	13	48.49	4	48.28	47.90	9	13,548	0.07%
2024/07/02	4	49.13	0	0.00	49.15	4	13,352	0.03%
2024/07/01	8.1	49.55	1	49.75	49.35	7.1	13,339	0.05%
2024/06/28	6	49.69	0	0.00	49.45	6	13,352	0.04%
2024/06/26	3	50.07	24	50.06	50.00	-21	13,329	-0.16%
2024/06/25	20	49.90	0	0.00	50.20	20	13,333	0.15%
2024/06/24	2	49.18	22	49.28	49.60	-20	13,418	-0.15%
2024/06/21	2	49.80	0	0.00	49.35	2	13,414	0.01%
2024/06/20	16	49.92	1	49.70	49.75	15	13,280	0.11%
2024/06/19	7.3	49.79	6	49.88	49.60	1.3	13,250	0.01%
2024/06/18	3	49.58	2	49.75	50.00	1	13,254	0.01%
2024/06/17	16	49.81	4	50.13	49.55	12	13,212	0.09%
2024/06/14	11.5	49.07	1	49.40	49.35	10.5	13,249	0.08%
2024/06/13	2	48.90	23	48.65	48.75	-21	13,380	-0.16%
2024/06/12	13	49.21	5	49.36	49.05	8	13,267	0.06%
2024/06/11	8.1	50.10	5	50.14	49.80	3.1	13,114	0.02%
2024/06/07	41.5	50.50	3	50.61	50.40	38.5	12,902	0.30%
2024/06/06	9.6	51.60	15	51.20	51.80	-5.4	12,639	-0.04%
2024/06/05	45.6	54.30	12	54.73	53.60	33.6	12,259	0.27%
2024/06/04	7	61.63	18	61.35	61.50	-11	11,756	-0.09%
2024/06/03	6	61.41	53.7	61.35	61.80	-47.6	11,362	-0.42%
2024/05/31	30.1	59.33	52.2	59.55	60.80	-22.1	10,796	-0.20%
2024/05/30	28.3	58.57	50	58.72	57.70	-21.7	9,503	-0.23%
2024/05/29	3.1	56.36	0	0.00	56.10	3.1	8,856	0.03%
2024/05/28	4	57.50	10	57.11	57.50	-6	8,408	-0.07%
2024/05/27	9	59.22	8.2	59.39	58.00	0.8	7,932	0.01%
2024/05/24	4	58.20	16	58.43	58.70	-12	7,420	-0.16%
2024/05/23	0.5	58.88	4	59.00	58.50	-3.5	7,074	-0.05%
2024/05/22	7	57.34	10	58.53	59.30	-3	6,689	-0.04%
2024/05/21	0	0.00	1	54.00	54.00	-1	6,076	-0.02%
2024/05/20	2.2	53.28	0.6	53.20	53.40	1.6	5,869	0.03%
2024/05/17	0.3	52.90	11	52.95	53.40	-10.7	5,745	-0.19%
2024/05/16	0	0.00	6	53.13	53.20	-6	5,648	-0.11%
2024/05/15	0	0.00	5	52.40	52.20	-5	5,549	-0.09%
2024/05/14	8.2	51.37	31.1	51.44	51.50	-22.9	5,422	-0.42%
2024/05/13	1	51.70	8	51.38	51.80	-7	5,374	-0.13%
2024/05/10	0	0.00	2	49.60	50.00	-2	5,212	-0.04%
2024/05/08	21	50.11	3	50.07	50.00	18	5,159	0.35%
2024/05/06	0.1	48.35	1	48.05	48.25	-0.9	4,973	-0.02%
2024/04/30	0.2	46.80	0	0.00	47.15	0.2	4,882	0.00%
2024/04/26	2.2	45.90	0	0.00	45.90	2.2	4,791	0.05%
2024/04/24	2.4	46.38	0	0.00	46.10	2.4	4,755	0.05%
2024/04/23	0.2	47.30	0.2	47.62	47.10	0	4,688	0.00%
2024/04/22	0.4	47.35	0	0.00	47.45	0.4	4,751	0.01%
2024/04/19	4.2	46.87	0.3	47.30	46.90	3.9	4,716	0.08%
2024/04/18	0	0.00	1.3	48.15	47.85	-1.3	4,626	-0.03%
2024/04/17	0.9	47.98	0	0.00	48.00	0.9	4,650	0.02%
2024/04/16	1.3	48.19	0.4	48.90	48.20	0.9	4,626	0.02%
2024/04/15	1.1	49.47	0	49.75	49.45	1.1	4,574	0.02%
2024/04/12	0	0.00	3	49.25	48.70	-3	4,535	-0.07%
2024/04/11	0	0.00	0.6	49.30	49.20	-0.6	4,517	-0.01%
2024/04/10	5	49.15	2	49.10	49.10	3	4,514	0.07%
2024/04/09	0	0.00	4	49.80	49.65	-4	4,568	-0.09%
2024/04/08	1	48.60	6	48.93	48.55	-5	4,601	-0.11%
2024/04/03	0.3	48.65	0	0.00	48.70	0.3	4,588	0.01%
2024/04/02	1	49.30	11	49.04	48.80	-10	4,561	-0.22%
2024/04/01	1.3	50.07	2	50.10	49.75	-0.7	4,560	-0.02%
2024/03/29	2	50.10	1	50.10	50.00	1	4,566	0.02%
2024/03/28	1	49.70	0	0.00	49.70	1	4,531	0.02%
2024/03/27	8	49.91	7	49.75	49.85	1	4,663	0.02%
2024/03/26	1	49.00	0	0.00	48.85	1	4,973	0.02%
2024/03/25	0	0.00	7	48.19	48.15	-7	5,384	-0.13%
2024/03/21	0	0.00	3	49.10	49.15	-3	6,293	-0.05%
2024/03/20	4	47.93	4	48.14	48.40	0	6,762	0.00%
2024/03/19	15	48.07	7	48.11	47.80	8	6,807	0.12%
2024/03/18	10	49.44	34	49.89	49.50	-24	6,858	-0.35%
2024/03/15	8	47.99	16	48.08	48.20	-8	6,781	-0.12%
2024/03/14	4	47.66	6.1	47.56	47.65	-2.1	6,721	-0.03%
2024/03/13	0.2	46.30	2	46.60	46.60	-1.8	6,724	-0.03%
2024/03/11	1	46.30	0	46.40	46.10	1	6,963	0.01%
2024/03/08	0	0.00	1	46.00	46.30	-1	7,198	-0.01%
2024/03/07	3	45.67	0	45.50	45.90	3	7,479	0.04%
2024/03/06	1.6	45.83	0	0.00	46.05	1.6	7,524	0.02%
2024/03/05	5.5	46.24	0	46.26	46.05	5.5	7,635	0.07%
2024/03/04	4	46.51	3	46.70	46.75	1	7,683	0.01%
2024/03/01	0	0.00	3	46.70	46.65	-3	7,758	-0.04%
2024/02/29	0	0.00	0	46.50	46.95	0	7,836	0.00%
2024/02/27	0	0.00	1.5	46.22	46.30	-1.5	7,785	-0.02%
2024/02/23	3	46.20	0	0.00	46.30	3	7,848	0.04%
2024/02/22	0	0.00	3	45.90	46.30	-3	7,894	-0.04%
2024/02/21	0	0.00	1	45.50	45.85	-1	7,974	-0.01%
2024/02/20	0	0.00	1	45.85	46.00	-1	8,052	-0.01%
2024/02/19	0	0.00	6	46.45	46.40	-6	8,186	-0.07%
2024/02/16	2	46.40	4.2	46.46	46.55	-2.2	8,334	-0.03%
2024/02/15	0	0.00	2	45.50	45.10	-2	8,361	-0.02%
2024/02/05	0	0.00	8.3	45.70	45.45	-8.3	8,405	-0.10%
2024/02/02	0	0.00	55	45.65	45.70	-55	8,426	-0.65%
2024/02/01	0	0.00	5	45.55	44.85	-5	8,426	-0.06%
2024/01/31	0	0.00	0.4	45.16	45.45	-0.4	8,453	-0.01%
2024/01/30	1.1	45.06	0	0.00	45.10	1.1	8,500	0.01%
2024/01/29	0.1	44.90	0	0.00	45.20	0.1	8,572	0.00%
2024/01/26	0.1	44.30	1	44.45	44.90	-0.9	8,578	-0.01%
2024/01/25	10.3	44.39	10	44.15	44.35	0.3	8,606	0.00%
2024/01/23	1	42.95	0.2	43.15	43.20	0.8	8,675	0.01%
2024/01/18	21	42.32	20	42.27	42.35	1	8,755	0.01%
2024/01/17	2	42.83	0	0.00	42.90	2	8,775	0.02%
2024/01/16	0	0.00	0	43.15	43.10	0	8,733	0.00%
2024/01/15	0	43.93	0	0.00	43.65	0	8,670	0.00%
2024/01/12	0	43.70	0	0.00	43.75	0	8,720	0.00%
2024/01/10	1	43.95	8	43.96	43.95	-7	8,745	-0.08%
2024/01/08	0.4	45.16	0	0.00	45.10	0.4	8,839	0.00%
2024/01/05	0.1	45.18	0	0.00	45.00	0.1	8,912	0.00%
2024/01/04	0.1	44.85	0	0.00	44.95	0.1	9,077	0.00%
2024/01/03	1.1	44.59	0	0.00	44.95	1.1	9,315	0.01%
2024/01/02	11	45.25	1	45.30	45.55	10	9,284	0.11%
2023/12/29	0.2	45.00	0	0.00	44.90	0.2	9,312	0.00%
2023/12/28	31.1	44.93	0	0.00	45.00	31.1	9,359	0.33%
2023/12/27	2	44.73	3	44.78	44.90	-1	9,441	-0.01%
2023/12/26	1.1	44.62	1	44.60	44.50	0.1	9,419	0.00%
2023/12/25	1.3	44.88	1	45.00	44.75	0.2	9,438	0.00%
2023/12/22	16.3	45.98	3.2	45.86	45.45	13.1	9,439	0.14%
2023/12/21	3.4	46.14	31.2	47.83	47.90	-27.8	9,287	-0.30%
2023/12/20	8.2	46.39	6	46.77	47.00	2.2	8,874	0.02%
2023/12/19	2.1	45.90	20	46.03	46.25	-18	8,458	-0.21%
2023/12/18	23.2	45.73	13	46.17	46.60	10.2	8,068	0.13%
2023/12/15	0.1	45.70	0	0.00	45.35	0.1	7,684	0.00%
2023/12/14	30.1	45.35	1	45.60	45.30	29.1	7,343	0.40%
2023/12/13	0.3	45.71	6	45.19	45.00	-5.7	7,361	-0.08%
2023/12/12	4.1	46.40	10	46.43	46.30	-5.9	7,329	-0.08%
2023/12/11	0.1	45.45	0	0.00	45.40	0.1	7,273	0.00%
2023/12/07	3.4	45.24	1	45.45	44.85	2.4	7,324	0.03%
2023/12/06	3.1	45.03	2	45.18	45.00	1.1	7,366	0.01%
2023/12/05	6.2	44.06	0.1	43.95	44.25	6.1	7,404	0.08%
2023/12/04	10.7	45.02	141	45.07	44.70	-130.3	7,195	-1.81%	大賣/鉅額交易
2023/12/01	1.1	46.98	0.3	47.00	46.50	0.8	6,918	0.01%
2023/11/30	2	46.80	15	47.30	47.05	-13	6,870	-0.19%
2023/11/29	0.4	47.35	2	47.40	47.30	-1.6	6,788	-0.02%
2023/11/28	2.2	47.45	2	47.50	47.45	0.2	6,868	0.00%
2023/11/27	1	46.85	7.2	46.97	46.85	-6.2	6,925	-0.09%
2023/11/24	0	0.00	6	46.05	46.10	-6	7,031	-0.09%
2023/11/22	2	46.23	2	46.23	46.20	0	7,191	0.00%
2023/11/21	3	45.90	0	46.30	46.10	3	7,189	0.04%
2023/11/20	13.9	45.43	6	45.35	45.65	7.9	7,140	0.11%
2023/11/17	11.3	46.43	27.3	46.23	46.55	-16	7,059	-0.23%
2023/11/16	11	46.41	10.1	45.57	45.90	0.9	7,001	0.01%
2023/11/15	1	46.45	31.1	46.49	46.55	-30.1	6,860	-0.44%
2023/11/14	2	45.95	2	45.35	45.50	0	6,711	0.00%
2023/11/13	0	0.00	37.1	45.46	45.65	-37.1	6,650	-0.56%
2023/11/10	3	44.97	2	45.10	44.80	1	6,582	0.02%
2023/11/09	2	44.80	3	44.68	44.80	-1	6,546	-0.02%
2023/11/08	1	45.05	1	45.00	45.00	0	6,540	0.00%
2023/11/07	1.2	44.89	8.3	44.92	44.95	-7.1	6,576	-0.11%
2023/11/06	1	44.70	0.1	44.50	44.80	1	6,523	0.01%
2023/11/03	5	44.13	3	44.20	44.30	2	6,454	0.03%
2023/11/02	1.3	44.11	0	0.00	43.75	1.3	6,463	0.02%
2023/11/01	6	44.01	1.1	44.05	44.00	4.9	6,434	0.08%
2023/10/31	1	43.90	11	44.40	44.15	-10	6,443	-0.16%
2023/10/30	0	0.00	21	43.75	43.75	-21	6,415	-0.33%
2023/10/27	0	0.00	5	43.91	43.95	-5	6,430	-0.08%
2023/10/26	1	43.75	1	44.00	43.85	0	6,457	0.00%
2023/10/25	0	0.00	20.7	44.01	44.00	-20.7	6,407	-0.32%
2023/10/24	1	42.70	0.1	42.80	43.00	0.9	6,363	0.01%
2023/10/23	0	0.00	3	43.02	42.95	-3	6,353	-0.05%
2023/10/20	2.2	43.03	20	42.95	42.90	-17.8	6,343	-0.28%
2023/10/18	1	43.50	0	0.00	43.40	1	6,305	0.02%
2023/10/17	0	0.00	1.2	43.35	43.20	-1.2	6,268	-0.02%
2023/10/16	16	43.94	28	43.99	44.30	-12	6,264	-0.19%
2023/10/13	2.1	44.20	1	44.45	44.15	1.1	6,248	0.02%
2023/10/12	7.1	44.96	6	44.83	44.95	1.1	6,237	0.02%
2023/10/11	13	44.68	33.3	44.38	44.80	-20.3	6,100	-0.33%
2023/10/06	0	0.00	21	42.90	43.10	-21	5,908	-0.36%
2023/10/05	1	42.35	3	42.88	42.85	-2	5,915	-0.03%
2023/10/04	2	41.83	16.2	41.73	41.70	-14.2	5,877	-0.24%
2023/10/03	2	41.85	5	42.03	42.40	-3	5,940	-0.05%
2023/09/27	1.1	42.26	13	42.12	42.45	-11.9	5,992	-0.20%
2023/09/26	0	0.00	2	42.60	42.60	-2	6,043	-0.03%
2023/09/25	3	42.38	12.4	42.49	42.60	-9.4	6,147	-0.15%
2023/09/22	0	0.00	40	43.00	42.90	-40	6,185	-0.65%
2023/09/21	0.1	43.10	16.1	42.69	42.60	-16.1	6,147	-0.26%
2023/09/20	2	43.68	5	42.95	43.40	-3	6,069	-0.05%
2023/09/19	2	43.80	14.2	43.87	43.90	-12.2	6,058	-0.20%
2023/09/18	4	43.05	4	43.25	43.10	0	5,931	0.00%
2023/09/15	3.1	42.20	28	42.16	42.65	-24.9	5,870	-0.42%
2023/09/14	1	42.70	32	42.70	42.75	-31	5,794	-0.54%
2023/09/13	5	42.37	12.2	42.41	42.65	-7.2	5,816	-0.12%
2023/09/12	1	41.70	3	41.40	41.80	-2	5,928	-0.03%
2023/09/11	27	41.68	9	41.62	41.65	18	5,984	0.30%
2023/09/08	6	40.38	8	41.01	41.40	-2	5,956	-0.03%
2023/09/07	0	0.00	1.1	39.65	39.70	-1.1	5,823	-0.02%
2023/09/06	20	39.50	3	39.55	39.75	17	5,835	0.29%
2023/09/05	0	39.85	0	0.00	40.00	0	5,832	0.00%
2023/09/04	6	40.27	3	40.53	40.10	3	5,843	0.05%
2023/09/01	0	0.00	3.1	40.25	40.45	-3.1	5,794	-0.05%
2023/08/31	33	39.14	6.2	39.65	39.65	26.8	5,662	0.47%
2023/08/30	15.2	40.10	7	40.07	39.75	8.2	5,531	0.15%
2023/08/29	4	39.25	72	39.04	39.55	-68	5,428	-1.25%
2023/08/28	0	37.70	1	37.40	37.50	-1	5,286	-0.02%
2023/08/25	3	37.38	2	37.68	37.40	1	5,640	0.02%
2023/08/24	17	37.76	0	0.00	37.85	17	5,661	0.30%
2023/08/23	2	37.90	0	0.00	38.10	2	5,674	0.04%
2023/08/21	1.1	38.16	0	0.00	37.95	1.1	5,720	0.02%
2023/08/17	0	0.00	2	37.20	37.95	-2	5,839	-0.03%
2023/08/16	2	37.55	2	37.73	37.40	0	5,862	0.00%
2023/08/15	1	37.85	6	37.96	37.95	-5	5,904	-0.08%
2023/08/14	7.1	37.73	4	37.45	37.45	3.1	5,955	0.05%
2023/08/11	2	37.90	38	38.14	38.40	-36	5,999	-0.60%
2023/08/10	12.3	36.91	8	36.98	36.90	4.3	6,087	0.07%
2023/08/09	15	37.20	0	0.00	37.35	15	6,098	0.25%
2023/08/08	1.1	37.69	0	0.00	37.70	1.1	6,100	0.02%
2023/08/07	0	37.15	0	0.00	37.35	0	6,091	0.00%
2023/08/04	1.1	37.22	0	0.00	37.15	1.1	6,111	0.02%
2023/08/02	3.1	37.46	23	37.45	37.35	-19.9	6,103	-0.33%
2023/08/01	16	37.83	0	0.00	37.90	16	6,041	0.26%
2023/07/31	0.2	38.65	0	0.00	38.45	0.2	6,033	0.00%
2023/07/28	1	38.50	0	0.00	38.70	1	6,153	0.02%
2023/07/27	1.1	38.56	0	0.00	38.60	1.1	6,135	0.02%
2023/07/25	1	38.50	5	38.47	38.50	-4	6,161	-0.06%
2023/07/24	6	37.95	11	37.65	38.00	-5	6,157	-0.08%
2023/07/21	1.3	38.43	2	38.50	38.40	-0.7	6,166	-0.01%
2023/07/20	0	38.35	12	38.48	38.80	-12	6,193	-0.19%
2023/07/19	19	38.87	0	0.00	38.40	19	6,171	0.31%
2023/07/18	7.1	39.12	4	39.16	39.15	3.1	6,127	0.05%
2023/07/17	6	39.22	13	39.39	39.50	-7	6,114	-0.11%
2023/07/14	14.1	39.06	0	0.00	39.15	14.1	6,074	0.23%
2023/07/13	0.2	39.22	33	39.13	39.10	-32.8	6,069	-0.54%
2023/07/12	0	0.00	1	39.60	39.70	-1	6,059	-0.02%
2023/07/11	0	0.00	4	39.65	39.75	-4	6,101	-0.07%
2023/07/10	9.1	39.85	3	40.35	39.45	6.1	6,112	0.10%
2023/07/07	4.5	38.78	2	38.80	38.75	2.5	6,073	0.04%
2023/07/06	1.3	39.32	30	39.32	39.30	-28.7	6,028	-0.48%
2023/07/05	2.1	39.10	1	39.35	38.95	1.1	5,979	0.02%
2023/07/04	1.1	39.34	18	39.46	39.20	-16.9	5,923	-0.29%
2023/07/03	19	39.34	66	39.61	39.30	-47	5,856	-0.80%
2023/06/30	3	40.50	0	0.00	40.15	3	5,786	0.05%
2023/06/29	0	0.00	4	41.05	41.10	-4	5,711	-0.07%
2023/06/28	2	40.83	0.5	40.70	40.75	1.5	5,743	0.03%
2023/06/27	3	41.25	11.5	41.12	40.80	-8.5	5,768	-0.15%
2023/06/26	13	40.74	2	40.75	40.75	11	5,909	0.19%
2023/06/21	1	40.85	98	40.62	41.00	-97	6,390	-1.52%
2023/06/19	6	41.19	3	41.22	41.20	3	6,291	0.05%
2023/06/16	140	41.70	18.2	41.59	41.15	121.8	6,174	1.97%	大買/鉅額交易
2023/06/15	41	41.09	10	40.67	40.55	31	5,878	0.53%
2023/06/14	16	39.93	6	40.15	40.25	10	5,792	0.17%
2023/06/13	0	0.00	30	39.35	39.40	-30	5,689	-0.53%
2023/06/09	6	38.43	3	38.58	38.80	3	5,604	0.05%
2023/06/08	2.1	38.43	0	0.00	38.55	2.1	5,569	0.04%
2023/06/07	3	38.88	0.6	39.00	38.85	2.5	5,560	0.04%
2023/06/06	1.1	38.52	0	0.00	38.70	1.1	5,546	0.02%
2023/06/05	3	39.15	4.3	39.36	38.80	-1.3	5,535	-0.02%
2023/06/02	3.4	39.00	37.1	39.01	39.10	-33.7	5,501	-0.61%
2023/06/01	3	37.85	4.8	37.97	37.85	-1.8	5,443	-0.03%
2023/05/31	7.7	39.38	102.1	39.82	39.00	-94.4	5,339	-1.77%	大賣/
2023/05/30	0	0.00	1	39.50	39.80	-1	4,973	-0.02%
2023/05/29	1	39.65	5	39.70	39.60	-4	4,950	-0.08%
2023/05/26	15	39.50	0.2	39.57	39.50	14.9	4,994	0.30%
2023/05/25	0.2	39.90	33.1	40.00	39.90	-32.9	4,979	-0.66%
2023/05/24	10.3	39.80	5	39.54	39.80	5.3	4,942	0.11%
2023/05/23	11.1	39.96	0	0.00	39.95	11.1	4,911	0.23%
2023/05/22	11	40.59	7	40.37	40.50	4	4,841	0.08%
2023/05/19	1.4	40.14	19	40.21	40.15	-17.7	4,785	-0.37%
2023/05/18	0	0.00	8.8	39.90	40.00	-8.8	4,717	-0.19%
2023/05/17	4	39.80	0.1	39.70	39.80	3.9	4,637	0.08%
2023/05/16	10.1	39.70	1	39.70	39.75	9.1	4,545	0.20%
2023/05/15	5	38.40	63	38.87	38.90	-58	4,385	-1.32%
2023/05/12	0.1	38.40	0	0.00	38.50	0.1	4,346	0.00%
2023/05/11	0.1	38.40	0	0.00	38.55	0.1	4,328	0.00%
2023/05/09	0.1	38.50	0	0.00	38.40	0.1	4,345	0.00%
2023/05/08	0.1	38.50	0	0.00	38.60	0.1	4,379	0.00%
2023/05/05	3	38.57	14.1	38.75	38.40	-11.1	4,375	-0.25%
2023/05/04	1	38.70	20.5	38.94	38.80	-19.5	4,338	-0.45%
2023/05/03	0	0.00	20	37.85	37.85	-20	4,181	-0.48%
2023/05/02	0	0.00	4	37.99	37.95	-4	4,217	-0.09%
2023/04/27	0	0.00	2	37.15	37.50	-2	4,251	-0.05%
2023/04/26	1	37.10	0	0.00	37.10	1	4,243	0.02%
2023/04/25	2	37.10	7	37.13	36.95	-5	4,220	-0.12%
2023/04/24	0	0.00	1	37.00	37.15	-1	4,179	-0.02%
2023/04/21	1	36.80	0	0.00	36.90	1	4,181	0.02%
2023/04/20	1	36.85	0	0.00	36.90	1	4,174	0.02%
2023/04/19	0	0.00	7.3	37.25	37.40	-7.3	4,191	-0.17%
2023/04/18	1	37.50	1	37.30	37.40	0	4,153	0.00%
2023/04/17	0	0.00	1	37.90	37.90	-1	4,106	-0.02%
2023/04/14	2	37.60	2	37.70	38.00	0	4,047	0.00%
2023/04/13	2	37.35	1	37.60	37.30	1	3,959	0.03%
2023/04/12	7	37.69	3	37.63	37.75	4	3,885	0.10%
2023/04/11	0	0.00	7	37.17	37.10	-7	3,792	-0.18%
2023/04/10	1	37.15	2	37.15	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	3	36.70	36.80	-3	3,711	-0.08%
2023/04/06	2	36.30	0.5	36.45	36.25	1.5	3,686	0.04%
2023/03/31	3	36.85	6	37.04	36.55	-3	3,645	-0.08%
2023/03/30	6	36.43	2	36.55	36.55	4	3,557	0.11%
2023/03/29	4	36.28	19	36.03	36.55	-15	3,540	-0.42%
2023/03/28	3	36.05	1	36.05	35.95	2	3,482	0.06%
2023/03/27	30.5	36.65	13	36.49	36.20	17.5	3,425	0.51%
2023/03/24	43	37.67	37.2	37.70	37.65	5.8	3,235	0.18%
2023/03/23	3	34.90	4	34.90	34.95	-1	2,687	-0.04%
2023/03/21	0.1	34.40	0	0.00	34.25	0.1	2,696	0.01%
2023/03/20	0	0.00	1	34.05	34.05	-1	2,691	-0.04%
2023/03/17	5	34.05	0	0.00	33.95	5	2,721	0.18%
2023/03/10	18	34.45	0	0.00	34.40	18	2,630	0.68%
2023/03/09	0	0.00	2	34.78	34.60	-2	2,642	-0.08%
2023/03/08	7	34.84	0	0.00	34.90	7	2,690	0.26%
2023/03/07	1	35.05	2	34.93	34.95	-1	2,691	-0.04%
2023/03/06	0	0.00	7	34.85	35.10	-7	2,698	-0.26%
2023/03/01	5	34.12	0.8	34.28	34.00	4.2	2,684	0.16%
2023/02/24	9	34.52	0	0.00	34.25	9	2,630	0.34%
2023/02/23	0	0.00	25.1	35.06	34.85	-25.1	2,545	-0.98%
2023/02/22	3	34.63	0.3	34.65	34.60	2.7	2,526	0.11%
2023/02/21	0	0.00	74.9	35.07	35.05	-74.9	2,524	-2.97%
2023/02/20	1	34.60	1	34.60	34.60	0	2,503	0.00%
2023/02/17	6	34.43	6.2	34.45	34.55	-0.2	2,533	-0.01%
2023/02/16	5	34.30	4	34.30	34.30	1	2,585	0.04%
2023/02/15	2	34.10	0	0.00	34.05	2	2,635	0.08%
2023/02/14	2	34.20	3	34.15	34.20	-1	2,654	-0.04%
2023/02/13	1.4	34.12	0	0.00	34.15	1.4	2,666	0.05%
2023/02/10	0.1	34.00	1	33.85	33.95	-0.9	2,675	-0.03%
2023/02/08	2.9	33.95	0	0.00	33.90	2.9	2,696	0.11%
2023/02/07	8	33.93	0	0.00	34.00	8	2,683	0.30%
2023/02/06	1	34.55	0	0.00	34.15	1	2,643	0.04%
2023/02/03	0	34.75	0	0.00	34.55	0	2,624	0.00%
2023/02/02	0.1	34.80	11	34.62	34.65	-11	2,648	-0.41%
2023/02/01	1	34.50	3	34.57	34.70	-2	2,665	-0.08%
2023/01/31	27	34.58	2	34.75	34.50	25	2,718	0.92%
2023/01/30	30	34.40	28.1	35.02	34.90	1.9	2,683	0.07%
2023/01/13	0.2	34.20	0.1	34.95	34.20	0.1	2,737	0.01%
2023/01/12	0	0.00	0.1	34.65	34.75	-0.1	2,883	0.00%
2023/01/11	10	34.88	10	34.60	34.70	0	2,893	0.00%
2023/01/06	40	34.45	0	0.00	34.40	40	2,932	1.36%
2023/01/05	1	34.35	2.3	34.31	34.45	-1.3	3,003	-0.04%
2023/01/03	2	33.50	3	34.10	34.10	-1	3,114	-0.03%
2022/12/27	0	0.00	1	34.35	34.20	-1	3,307	-0.03%
2022/12/21	1	33.65	0	0.00	33.60	1	3,770	0.03%
2022/12/19	0	0.00	2	34.00	34.20	-2	4,005	-0.05%
2022/12/16	0.2	34.20	2	34.25	34.25	-1.8	4,225	-0.04%
2022/12/13	0.1	34.30	0	0.00	34.10	0.1	4,668	0.00%
2022/12/12	0.3	34.80	0	0.00	34.60	0.3	4,836	0.01%
2022/12/08	10.4	34.31	2	34.40	34.50	8.4	5,774	0.14%
2022/12/07	0.2	34.55	0	0.00	34.50	0.2	6,117	0.00%
2022/12/06	2	34.70	10	34.63	34.75	-8	6,217	-0.13%
2022/12/05	23	34.78	0	0.00	34.60	23	6,213	0.37%
2022/12/02	13	34.63	0	0.00	34.90	13	6,221	0.21%
2022/12/01	1	34.75	2.1	35.05	34.55	-1.1	6,223	-0.02%
2022/11/29	1	34.30	84	34.39	34.55	-83	6,125	-1.35%
2022/11/28	33	33.75	0	0.00	33.95	33	6,121	0.54%
2022/11/25	0	0.00	23	34.40	34.35	-23	6,128	-0.38%
2022/11/24	4	34.15	31	34.34	34.25	-27	6,164	-0.44%
2022/11/23	110	33.75	5	33.75	33.80	105	6,163	1.70%	大買/鉅額交易
2022/11/22	1.3	33.72	0	0.00	33.50	1.3	6,194	0.02%
2022/11/18	0	33.70	0	0.00	33.50	0	6,206	0.00%
2022/11/16	7.1	33.88	3	34.02	33.80	4.1	6,202	0.07%
2022/11/15	3	33.80	3	34.00	34.45	0	6,180	0.00%
2022/11/14	2	33.98	31	34.08	34.20	-29	6,154	-0.47%
2022/11/11	3	33.23	2	33.43	33.35	1	6,101	0.02%
2022/11/10	18	33.06	4	33.01	33.05	14	6,081	0.23%
2022/11/09	13	33.47	0	0.00	33.45	13	6,120	0.21%
2022/11/08	3.2	33.59	0	0.00	33.45	3.2	6,181	0.05%
2022/11/07	0	33.10	0	0.00	33.60	0	6,252	0.00%
2022/11/04	0.3	32.85	0	0.00	32.95	0.3	6,288	0.00%
2022/11/03	0	32.90	0	0.00	33.00	0	6,303	0.00%
2022/11/02	2	33.25	5	33.04	33.00	-3	6,321	-0.05%
2022/11/01	2	33.00	3	32.85	33.05	-1	6,326	-0.02%
2022/10/28	15	32.53	5	32.45	32.40	10	6,352	0.16%
2022/10/27	0	32.80	9	32.89	33.05	-9	6,348	-0.14%
2022/10/26	8	32.06	0	0.00	32.10	8	6,306	0.13%
2022/10/25	4	31.96	2	32.15	32.10	2	6,335	0.03%
2022/10/24	0	0.00	21	32.33	32.00	-21	6,318	-0.33%
2022/10/21	11.2	32.15	10	32.17	32.00	1.2	6,274	0.02%
2022/10/20	25	32.74	20	32.74	32.80	5	6,191	0.08%
2022/10/19	1	33.60	0	0.00	33.50	1	6,021	0.02%
2022/10/18	4	33.85	7	33.96	33.95	-3	6,068	-0.05%
2022/10/17	0	34.20	0	0.00	34.00	0	6,113	0.00%
2022/10/14	5	34.30	0	0.00	34.10	5	6,106	0.08%
2022/10/13	12	34.51	12	34.12	34.05	0	6,135	0.00%
2022/10/12	20.1	34.56	18	34.84	34.85	2.1	6,108	0.03%
2022/10/11	11	34.21	11	34.56	34.55	0	6,132	0.00%
2022/10/07	0	35.55	4	35.43	35.25	-4	6,118	-0.07%
2022/10/06	11	35.86	1	36.00	35.80	10	6,159	0.16%
2022/10/05	12	35.95	4.1	35.80	35.70	7.9	6,143	0.13%
2022/10/04	3	35.37	4	35.46	35.35	-1	6,091	-0.02%
2022/10/03	14	35.22	3	35.00	35.00	11	6,085	0.18%
2022/09/30	8.1	35.63	3	35.75	35.70	5.1	6,141	0.08%
2022/09/29	9	36.30	1	36.35	36.40	8	6,023	0.13%
2022/09/28	26	36.37	30	36.58	36.30	-4	5,964	-0.07%
2022/09/27	10	36.74	20	36.99	37.05	-10	5,867	-0.17%
2022/09/26	62	37.08	1	37.05	36.95	61	5,802	1.05%
2022/09/23	32.1	37.80	31	37.45	37.35	1.1	5,675	0.02%
2022/09/22	28	38.34	12.1	38.71	38.80	15.9	5,493	0.29%
2022/09/21	7	39.35	15	39.25	39.25	-8	5,417	-0.15%
2022/09/20	15	39.58	29	39.57	39.60	-14	5,266	-0.27%
2022/09/19	7	39.14	20.1	39.21	39.45	-13.1	5,117	-0.26%
2022/09/16	35	38.79	52.3	38.64	39.50	-17.3	4,957	-0.35%
2022/09/15	23.1	38.58	34	38.84	38.40	-10.9	4,576	-0.24%
2022/09/14	34	37.33	21	37.43	37.70	13	4,040	0.32%
2022/09/13	4	35.88	43	35.55	35.95	-39	3,724	-1.05%
2022/09/12	0	0.00	15	35.20	35.20	-15	3,641	-0.41%
2022/09/08	2	34.40	0	0.00	34.90	2	3,747	0.05%
2022/09/07	14.1	34.27	4	34.20	34.15	10.1	3,737	0.27%
2022/09/06	14	34.50	0	0.00	34.60	14	3,718	0.38%
2022/09/05	13	34.68	2	34.80	34.65	11	3,731	0.29%
2022/09/02	18	34.85	30	34.95	34.80	-12	3,767	-0.32%
2022/09/01	9	34.82	0	0.00	35.00	9	3,754	0.24%
2022/08/31	10	34.80	5	35.40	35.45	5	3,747	0.13%
2022/08/30	0	0.00	9	34.96	34.95	-9	3,735	-0.24%
2022/08/29	20	34.69	12	34.64	34.55	8	3,733	0.21%
2022/08/26	0	0.00	8	35.29	35.35	-8	3,729	-0.21%
2022/08/25	6	35.29	13	35.14	35.15	-7	3,749	-0.19%
2022/08/24	0	35.30	0	0.00	35.25	0	3,786	0.00%
2022/08/23	22	34.96	26	35.05	34.90	-4	4,007	-0.10%
2022/08/22	2	35.15	0	0.00	35.20	2	4,064	0.05%
2022/08/19	27	35.22	3	35.60	35.35	24	4,090	0.59%
2022/08/18	14	35.11	0	0.00	35.50	14	4,097	0.34%
2022/08/17	7	35.53	0	0.00	35.60	7	4,128	0.17%
2022/08/16	3	34.95	5.2	35.16	35.50	-2.2	4,111	-0.05%
2022/08/15	2	34.90	8.8	35.23	34.95	-6.8	4,082	-0.17%
2022/08/12	6	34.90	14	35.15	35.20	-8	4,089	-0.20%
2022/08/11	10	34.80	3	34.75	34.75	7	4,032	0.17%
2022/08/10	7	34.44	4	34.44	34.50	3	4,014	0.07%
2022/08/09	14.5	34.55	1.1	34.70	34.55	13.4	4,035	0.33%
2022/08/08	5	34.72	3	34.72	34.80	2	4,014	0.05%
2022/08/05	3	34.83	0.1	35.05	35.00	3	4,001	0.07%
2022/08/04	30.2	34.96	5	34.86	34.50	25.2	4,021	0.63%
2022/08/03	3	35.80	19	35.48	35.75	-16	3,969	-0.40%
2022/08/02	6	35.76	0	0.00	35.80	6	3,958	0.15%
2022/08/01	6	36.13	10.1	36.05	36.10	-4.1	3,941	-0.10%
2022/07/29	1	35.45	0	0.00	35.45	1	3,918	0.03%
2022/07/28	0	0.00	1	35.25	35.30	-1	3,920	-0.03%
2022/07/27	0	0.00	13	35.25	35.35	-13	3,904	-0.33%
2022/07/26	3	35.05	0.2	35.15	35.20	2.8	3,903	0.07%
2022/07/25	3	34.95	1	35.10	35.15	2	3,902	0.05%
2022/07/22	2.2	35.75	10	35.65	35.60	-7.8	3,851	-0.20%
2022/07/21	5	35.73	9	35.84	36.15	-4	3,840	-0.10%
2022/07/20	19.1	36.16	18	36.14	35.80	1.1	3,799	0.03%
2022/07/19	17	36.66	2.1	36.58	36.65	14.9	3,781	0.39%
2022/07/18	22	36.44	4.1	36.35	36.60	17.9	3,752	0.48%
2022/07/15	2	35.90	11.1	36.00	36.30	-9.1	3,706	-0.25%
2022/07/14	4.1	35.57	2.1	35.98	36.05	2	3,698	0.05%
2022/07/13	5	35.39	0	0.00	35.25	5	3,643	0.14%
2022/07/12	0.1	35.20	10	35.00	34.90	-9.9	3,605	-0.27%
2022/07/11	78.1	35.77	9	36.08	35.60	69.1	3,595	1.92%
2022/07/08	10	35.88	98.1	36.00	36.10	-88.1	3,582	-2.46%
2022/07/07	2	35.25	0	0.00	35.15	2	3,462	0.06%
2022/07/06	35	34.92	0	0.00	34.70	35	3,468	1.01%
2022/07/05	17	35.76	5	35.41	35.45	12	3,482	0.34%
2022/07/01	10	34.35	2	34.25	34.25	8	3,466	0.23%
2022/06/30	7	35.44	5	35.26	35.40	2	3,467	0.06%
2022/06/29	15	35.75	0	0.00	35.65	15	3,500	0.43%
2022/06/28	15	35.67	0	0.00	35.70	15	3,479	0.43%
2022/06/23	0	0.00	1	34.95	35.10	-1	3,521	-0.03%
2022/06/22	11	34.62	0	0.00	34.45	11	3,497	0.31%
2022/06/21	0	0.00	14	34.48	34.95	-14	3,511	-0.40%
2022/06/20	11	33.98	2	34.25	33.75	9	3,500	0.26%
2022/06/17	1	34.40	0	0.00	34.40	1	3,477	0.03%
2022/06/16	0.1	35.05	1	35.60	34.85	-0.9	3,401	-0.03%
2022/06/15	11	35.05	11	35.15	35.05	0	3,443	0.00%
2022/06/14	2	34.70	2	35.05	34.95	0	3,466	0.00%
2022/06/13	4	34.85	7	34.96	34.70	-3	3,498	-0.09%
2022/06/10	2.1	35.35	0	0.00	35.50	2.1	3,485	0.06%
2022/06/08	0	0.00	26	35.71	35.80	-26	3,487	-0.75%
2022/06/06	3	35.65	0	0.00	35.70	3	3,470	0.09%
2022/06/02	0	0.00	1	35.40	35.50	-1	3,526	-0.03%
2022/06/01	4	35.41	1	35.50	35.25	3	3,623	0.08%
2022/05/31	15	35.13	6	35.43	35.55	9	3,606	0.25%
2022/05/27	0	0.00	2	34.80	34.75	-2	3,357	-0.06%
2022/05/26	0	0.00	1	34.65	34.40	-1	3,371	-0.03%
2022/05/25	0	0.00	12.1	34.14	34.50	-12.1	3,454	-0.35%
2022/05/23	2	34.15	0	0.00	33.95	2	3,506	0.06%
2022/05/20	0	0.00	6	34.78	34.40	-6	3,522	-0.17%
2022/05/19	2	33.90	2	34.10	33.95	0	3,484	0.00%
2022/05/18	4	34.30	1	34.80	34.75	3	3,484	0.09%
2022/05/17	1	34.10	0	0.00	34.30	1	3,494	0.03%
2022/05/16	1	33.40	0	0.00	33.60	1	3,472	0.03%
2022/05/13	1	33.30	0	0.00	33.30	1	3,480	0.03%
2022/05/12	0	33.15	0	0.00	33.00	0	3,515	0.00%
2022/05/11	5	32.95	0	0.00	33.00	5	3,504	0.14%
2022/05/09	0	0.00	5	33.45	33.45	-5	3,561	-0.14%
2022/05/06	15	33.67	0	0.00	33.70	15	3,626	0.41%
2022/05/05	2	33.95	2	34.15	34.30	0	3,729	0.00%
2022/05/04	0	0.00	1	33.70	33.70	-1	3,737	-0.03%
2022/05/03	2	33.73	2	33.80	33.70	0	3,818	0.00%
2022/04/29	1	33.45	0	0.00	33.45	1	3,837	0.03%
2022/04/27	16	33.49	0	0.00	33.40	16	3,860	0.41%
2022/04/25	1.1	33.77	0	0.00	33.80	1.1	3,857	0.03%
2022/04/22	4	34.40	0	0.00	34.40	4	3,817	0.10%
2022/04/21	1	34.50	8	34.49	34.55	-7	3,847	-0.18%
2022/04/20	2.1	34.30	0.1	34.43	34.15	2	3,889	0.05%
2022/04/19	5.1	34.19	0	0.00	34.05	5.1	3,882	0.13%
2022/04/15	9	34.35	0	0.00	34.25	9	3,938	0.23%
2022/04/14	0	0.00	2	34.95	34.75	-2	3,966	-0.05%
2022/04/13	0	0.00	2	34.93	34.80	-2	4,006	-0.05%
2022/04/11	8	34.49	1	34.45	34.40	7	4,054	0.17%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	2	35.20	2	35.25	34.95	0	4,116	0.00%
2022/04/06	2	35.48	0	0.00	35.65	2	4,126	0.05%
2022/04/01	14	35.84	0	0.00	35.90	14	4,226	0.33%
2022/03/31	10.2	35.68	2	35.65	35.45	8.2	4,354	0.19%
2022/03/30	2	35.40	0	0.00	35.30	2	4,321	0.05%
2022/03/29	1	34.60	3	34.95	34.60	-2	4,231	-0.05%
2022/03/28	4.1	34.56	0	0.00	34.85	4.1	4,227	0.10%
2022/03/25	2	34.78	2	34.88	34.85	0	4,247	0.00%
2022/03/24	8.2	35.10	0	0.00	35.05	8.2	4,304	0.19%
2022/03/23	1	35.40	1	35.50	35.50	0	4,354	0.00%
2022/03/21	0	0.00	2.1	35.46	35.60	-2.1	4,402	-0.05%
2022/03/18	0	0.00	4	35.36	35.00	-4	4,448	-0.09%
2022/03/17	2	35.03	18	35.24	35.00	-16	4,474	-0.36%
2022/03/16	12.1	34.62	1	34.85	34.85	11.1	4,587	0.24%
2022/03/15	6	34.52	3	34.58	34.70	3	4,883	0.06%
2022/03/11	2	34.45	1	34.80	34.50	1	5,019	0.02%
2022/03/10	1	34.30	1.1	34.70	34.80	-0.1	5,074	0.00%
2022/03/09	2	34.15	51	34.40	34.15	-49	5,072	-0.97%
2022/03/08	6.1	34.03	0	0.00	34.00	6.1	5,077	0.12%
2022/03/07	32	34.26	19	34.24	34.20	13	5,080	0.26%
2022/03/04	21	35.01	0	0.00	35.05	21	5,129	0.41%
2022/03/03	3.1	35.27	1	35.40	35.35	2.1	5,162	0.04%
2022/03/02	2	35.45	2	35.60	35.40	0	5,195	0.00%
2022/03/01	3	35.43	13.1	35.55	35.65	-10.1	5,198	-0.19%
2022/02/25	8	34.77	1	35.00	35.60	7	5,207	0.13%
2022/02/24	7.1	35.17	0	0.00	35.05	7.1	5,142	0.14%
2022/02/23	1	35.70	50	35.70	35.70	-49	5,087	-0.96%
2022/02/22	59	35.72	7.3	35.81	35.80	51.7	5,118	1.01%
2022/02/21	8	36.31	3	36.27	36.40	5	5,111	0.10%
2022/02/18	2	35.90	1	36.00	35.95	1	5,107	0.02%
2022/02/17	6	36.08	3	36.05	36.30	3	5,115	0.06%
2022/02/16	1	35.50	2	35.65	35.60	-1	5,102	-0.02%
2022/02/15	4	35.28	0	0.00	35.15	4	5,129	0.08%
2022/02/14	7.1	35.32	8	35.28	35.25	-0.9	5,187	-0.02%
2022/02/11	2	35.78	11	35.92	35.75	-9	5,191	-0.17%
2022/02/10	1	36.30	9	36.41	36.35	-8	5,222	-0.15%
2022/02/08	5	36.35	1	36.30	36.35	4	5,239	0.08%
2022/02/07	2	35.60	29.2	35.73	36.10	-27.2	5,196	-0.52%
2022/01/26	19	34.49	0.1	34.80	34.55	18.9	5,093	0.37%
2022/01/25	12.6	34.56	2.1	34.56	34.55	10.5	5,130	0.20%
2022/01/24	2.1	35.08	0.4	35.10	35.10	1.7	5,082	0.03%
2022/01/21	3.1	35.25	3.5	35.28	35.45	-0.4	5,139	-0.01%
2022/01/19	2.1	35.55	0	0.00	35.35	2.1	5,164	0.04%
2022/01/18	0	0.00	3.1	35.79	35.95	-3.1	5,156	-0.06%
2022/01/17	4	35.48	4	35.53	35.40	0	5,154	0.00%
2022/01/14	32.1	35.73	6	35.40	35.40	26.1	5,163	0.51%
2022/01/13	8.6	36.27	1	36.05	36.00	7.6	5,183	0.15%
2022/01/12	0	0.00	1	35.95	36.00	-1	5,146	-0.02%
2022/01/11	6	35.55	5	35.92	35.90	1	5,132	0.02%
2022/01/10	6.1	35.28	2	35.35	35.30	4.1	5,111	0.08%
2022/01/07	27.3	35.52	0	0.00	35.35	27.3	5,124	0.53%
2022/01/06	9	35.63	0.1	35.70	35.65	8.9	5,081	0.17%
2022/01/05	4.1	35.92	5	35.75	35.75	-0.9	5,096	-0.02%
2022/01/04	10.2	35.71	3	35.70	35.90	7.2	5,108	0.14%
2022/01/03	4	36.01	5	35.88	35.85	-1	5,109	-0.02%
2021/12/30	20	36.19	3	36.30	36.10	17	5,105	0.33%
2021/12/29	20.1	36.49	2	36.40	36.55	18.1	5,126	0.35%
2021/12/28	31.7	36.84	5.2	36.74	36.65	26.5	5,134	0.52%
2021/12/27	18.1	36.99	30	36.93	37.20	-11.9	5,044	-0.24%
2021/12/24	13	35.98	1	36.00	36.05	12	4,997	0.24%
2021/12/23	8	35.94	5	35.95	35.80	3	5,072	0.06%
2021/12/22	10	35.85	11	35.80	35.90	-1	5,202	-0.02%
2021/12/21	6	35.62	4	35.61	35.60	2	5,233	0.04%
2021/12/20	3.1	35.94	1	35.50	35.50	2.1	5,264	0.04%
2021/12/17	13.2	35.53	3	35.68	36.15	10.2	5,281	0.19%
2021/12/16	6	35.61	21	35.70	35.55	-15	5,262	-0.29%
2021/12/15	5	35.73	0	0.00	35.70	5	5,344	0.09%
2021/12/14	12	35.93	30	36.09	35.85	-18	5,397	-0.33%
2021/12/13	12.1	36.03	55	36.22	36.10	-42.9	5,381	-0.80%
2021/12/10	89	35.81	58	35.80	35.85	31	5,435	0.57%
2021/12/09	152.7	36.14	173.6	36.35	36.55	-20.9	5,388	-0.39%	大買/大賣/
2021/12/08	12	35.01	22	34.93	35.20	-10	5,085	-0.20%
2021/12/07	6	34.52	41	34.52	34.50	-35	4,993	-0.70%
2021/12/06	4	34.56	2	34.85	34.85	2	5,066	0.04%
2021/12/03	56	34.19	0	0.00	34.05	56	5,181	1.08%
2021/12/02	8.1	34.05	6	33.76	34.10	2.1	5,200	0.04%
2021/12/01	7	33.55	1.1	33.76	33.65	5.9	5,197	0.11%
2021/11/30	13.3	34.01	0	0.00	33.50	13.3	5,160	0.26%
2021/11/29	19.2	34.05	4	34.05	34.00	15.2	5,045	0.30%
2021/11/26	7.1	34.50	1	34.50	34.40	6.1	5,029	0.12%
2021/11/25	6.1	34.98	1	35.05	34.90	5.1	5,090	0.10%
2021/11/24	3	34.85	6	35.01	35.10	-3	5,171	-0.06%
2021/11/23	2	34.50	3	34.85	34.50	-1	5,182	-0.02%
2021/11/22	9.2	34.58	2	34.80	34.80	7.2	5,264	0.14%
2021/11/19	9	34.46	0.7	34.57	34.30	8.3	5,307	0.16%
2021/11/18	1	34.65	0	0.00	34.50	1	5,349	0.02%
2021/11/17	3.2	34.49	0	0.00	34.45	3.2	5,361	0.06%
2021/11/16	1.5	34.87	2	34.75	34.75	-0.5	5,406	-0.01%
2021/11/15	0.3	34.95	0.2	34.85	35.05	0.1	5,536	0.00%
2021/11/12	1.1	34.41	0	0.00	34.45	1.1	5,749	0.02%
2021/11/11	1.1	34.41	0	0.00	34.30	1.1	5,810	0.02%
2021/11/10	2.1	34.95	0	0.00	34.80	2.1	5,841	0.04%
2021/11/09	1.4	35.10	0.6	35.25	35.20	0.8	5,850	0.01%
2021/11/08	0.1	34.85	5.2	34.64	34.80	-5.1	5,916	-0.09%
2021/11/05	12.5	34.09	0	0.00	34.15	12.5	5,890	0.21%
2021/11/04	11.2	34.41	0	0.00	34.35	11.2	5,911	0.19%
2021/11/03	2	34.45	1	34.50	34.50	1	5,919	0.02%
2021/11/02	4.1	34.84	0.1	34.75	34.50	4	5,933	0.07%
2021/11/01	4.1	34.35	2.1	34.35	34.45	2	5,893	0.03%
2021/10/29	9.1	34.33	0	0.00	34.10	9.1	5,891	0.15%
2021/10/28	0.1	34.70	3	34.77	34.75	-3	5,841	-0.05%
2021/10/27	23	34.63	0	0.00	34.55	23	5,852	0.39%
2021/10/26	0	0.00	3	35.27	35.20	-3	5,851	-0.05%
2021/10/25	6	34.74	4	35.11	35.15	2	5,816	0.03%
2021/10/22	1	35.00	0	0.00	34.85	1	5,840	0.02%
2021/10/21	11.2	35.36	5	35.37	35.20	6.2	5,829	0.11%
2021/10/20	1.1	35.01	0	0.00	34.85	1.1	5,774	0.02%
2021/10/19	6	34.83	1	35.00	34.90	5	5,772	0.09%
2021/10/18	4	35.00	9	35.01	34.90	-5	5,762	-0.09%
2021/10/15	3.2	34.41	4.5	34.48	34.85	-1.3	5,770	-0.02%
2021/10/14	0	0.00	1.2	34.10	34.10	-1.2	5,796	-0.02%
2021/10/13	9	34.02	7.9	34.11	33.85	1.1	5,867	0.02%
2021/10/12	2	33.83	5	33.80	33.95	-3	5,830	-0.05%
2021/10/08	6.1	34.61	3.2	34.51	34.40	3	5,813	0.05%
2021/10/07	2.3	34.19	2	34.70	34.90	0.3	5,867	0.00%
2021/10/06	3	34.08	1	34.40	34.10	2	5,881	0.03%
2021/10/05	9	34.19	5.2	34.14	34.20	3.8	5,836	0.07%
2021/10/04	3.1	34.89	3.1	34.99	34.65	0.1	5,850	0.00%
2021/10/01	5.3	35.07	17	34.97	35.00	-11.8	5,851	-0.20%
2021/09/30	2.4	35.41	1	35.45	35.50	1.4	5,747	0.03%
2021/09/29	16.6	35.35	0	0.00	35.25	16.6	5,680	0.29%
2021/09/28	4	35.80	0	0.00	35.90	4	5,564	0.07%
2021/09/27	9.1	35.98	2	35.95	36.20	7.1	5,592	0.13%
2021/09/24	5	35.76	0	0.00	35.60	5	5,567	0.09%
2021/09/23	3.6	35.60	1	35.70	35.60	2.6	5,511	0.05%
2021/09/22	9	35.50	0	0.00	35.40	9	5,509	0.16%
2021/09/17	3	36.15	0	0.00	36.15	3	5,446	0.06%
2021/09/16	3	37.00	4.8	36.61	36.40	-1.8	5,456	-0.03%
2021/09/15	2	37.20	0	0.00	37.00	2	5,567	0.04%
2021/09/14	11	37.25	1	37.25	37.35	10	5,544	0.18%
2021/09/10	2	36.20	0	0.00	36.25	2	5,560	0.04%
2021/09/09	2	36.05	2.1	35.74	36.25	-0.1	5,878	0.00%
2021/09/08	8.1	36.04	3	35.87	35.80	5.1	5,826	0.09%
2021/09/06	12	36.94	1	36.95	36.90	11	5,753	0.19%
2021/09/03	2.1	37.05	0	0.00	37.05	2.1	5,756	0.04%
2021/09/02	1	36.80	0	0.00	36.80	1	5,747	0.02%
2021/09/01	4	37.05	0	0.00	37.05	4	5,735	0.07%
2021/08/31	2	36.75	0	0.00	37.25	2	5,739	0.03%
2021/08/30	3	36.80	0	0.00	37.05	3	5,668	0.05%
2021/08/26	11	37.53	3	37.85	37.50	8	5,564	0.14%
2021/08/25	1	37.80	4	37.65	37.95	-3	5,540	-0.05%
2021/08/24	4	37.66	0	0.00	37.60	4	5,472	0.07%
2021/08/23	28	37.96	1	38.05	38.05	27	5,436	0.50%
2021/08/20	13	37.62	2	37.80	37.55	11	5,522	0.20%
2021/08/19	11.1	37.85	1	37.90	37.60	10.1	5,620	0.18%
2021/08/18	56	37.36	27	37.60	37.80	29	5,554	0.52%
2021/08/17	9	38.78	1	38.80	38.40	8	5,420	0.15%
2021/08/16	11	39.62	0	0.00	39.15	11	5,337	0.21%
2021/08/13	3.1	40.45	5	40.43	40.30	-1.9	5,353	-0.04%
2021/08/12	12	40.69	0	0.00	40.65	12	5,414	0.22%
2021/08/11	1	41.80	0	0.00	41.80	1	5,363	0.02%
2021/08/10	10	41.81	21	42.07	41.65	-11	5,456	-0.20%
2021/08/09	2	42.45	1	42.75	42.50	1	5,608	0.02%
2021/08/06	6	43.45	0	0.00	43.10	6	5,689	0.11%
2021/08/02	1	44.20	4	43.69	44.20	-3	6,363	-0.05%
2021/07/30	6	43.33	2	43.30	43.10	4	6,426	0.06%
2021/07/28	55	43.72	0	0.00	43.60	55	6,811	0.81%
2021/07/27	0	0.00	3	44.45	44.35	-3	6,977	-0.04%
2021/07/26	1	44.60	0	0.00	44.30	1	7,167	0.01%
2021/07/22	2	44.10	1	44.20	44.05	1	7,643	0.01%
2021/07/21	1	43.85	4	43.70	43.80	-3	7,805	-0.04%
2021/07/20	6	43.98	2.4	43.98	43.85	3.6	7,942	0.05%
2021/07/19	3	44.33	1	44.90	45.00	2	8,125	0.02%
2021/07/16	1.2	45.12	1	44.85	45.15	0.2	8,566	0.00%
2021/07/15	3	43.95	31	44.34	44.30	-28	8,998	-0.31%
2021/07/14	1	43.95	0	0.00	43.85	1	9,886	0.01%
2021/07/13	2.3	44.85	13	45.35	44.55	-10.7	10,139	-0.11%
2021/07/12	1	44.70	0	0.00	44.80	1	10,396	0.01%
2021/07/09	24	44.68	0.9	44.69	44.70	23.1	10,836	0.21%
2021/07/08	3	44.85	1	45.15	45.15	2	10,863	0.02%
2021/07/07	1.1	45.53	2.1	45.13	45.00	-1	10,870	-0.01%
2021/07/06	3	45.87	31	45.70	45.70	-28	10,884	-0.26%
2021/07/02	18	45.79	20	45.53	45.45	-2	10,992	-0.02%
2021/06/30	3	46.53	1	46.65	46.75	2	10,959	0.02%
2021/06/29	0	0.00	1	46.60	46.60	-1	11,003	-0.01%
2021/06/28	8.1	46.84	1	47.55	47.00	7.1	11,123	0.06%
2021/06/25	1	47.45	201	47.00	47.35	-200	11,196	-1.79%	大賣/鉅額交易
2021/06/24	26	47.54	32	47.39	47.45	-6	11,235	-0.05%
2021/06/23	202	45.74	1	45.60	46.00	201	11,152	1.80%	大買/鉅額交易
2021/06/22	5	44.79	5	45.15	44.95	0	11,173	0.00%
2021/06/21	4	44.79	2	44.35	44.30	2	11,334	0.02%
2021/06/18	18.1	45.12	0	0.00	44.45	18.1	11,309	0.16%
2021/06/17	21	44.70	0	0.00	45.30	21	11,002	0.19%
2021/06/16	0	0.00	2	45.23	45.50	-2	11,021	-0.02%
2021/06/15	1	45.70	0	0.00	45.65	1	11,061	0.01%
2021/06/11	2.1	46.20	2	47.00	46.35	0.1	11,112	0.00%
2021/06/10	5	46.56	1	46.55	46.50	4	11,116	0.04%
2021/06/09	0.1	46.95	1	47.65	47.00	-0.9	11,095	-0.01%
2021/06/08	8	47.12	12	47.51	47.00	-4	11,083	-0.04%
2021/06/07	4	46.24	2	46.38	46.40	2	11,102	0.02%
2021/06/04	2	47.40	5	48.12	47.65	-3	11,091	-0.03%
2021/06/03	4	48.09	0	0.00	48.00	4	11,101	0.04%
2021/06/02	0	0.00	27	47.81	48.20	-27	11,144	-0.24%
2021/06/01	0	0.00	3	46.80	47.00	-3	11,095	-0.03%
2021/05/31	1	47.00	21.1	47.01	46.65	-20.1	11,201	-0.18%
2021/05/28	25	47.84	42	47.81	47.40	-17	11,297	-0.15%
2021/05/27	6	46.93	1	46.80	47.15	5	11,207	0.04%
2021/05/26	0	0.00	6.4	46.28	46.25	-6.4	11,197	-0.06%
2021/05/25	11	45.39	1	46.45	46.30	10	11,152	0.09%
2021/05/24	10	44.40	100	44.31	44.60	-90	11,108	-0.81%
2021/05/21	0	0.00	1.1	44.35	44.35	-1.1	11,218	-0.01%
2021/05/20	0	0.00	1	44.10	44.20	-1	11,167	-0.01%
2021/05/19	4	43.30	4	43.79	43.55	0	11,092	0.00%
2021/05/18	3	42.78	4.1	43.31	43.75	-1.1	11,075	-0.01%
2021/05/17	13.1	41.78	12	40.64	41.30	1.1	11,014	0.01%
2021/05/14	9.4	44.13	21	44.38	44.35	-11.6	10,811	-0.11%
2021/05/13	4.4	43.81	22	44.08	43.90	-17.6	10,697	-0.16%
2021/05/12	18.1	47.06	13	45.64	45.00	5.1	10,559	0.05%
2021/05/11	26	49.04	2	49.08	48.60	24	10,379	0.23%
2021/05/10	50	51.50	19.4	51.33	51.50	30.7	10,201	0.30%
2021/05/07	8	50.83	2.2	50.89	51.00	5.8	10,178	0.06%
2021/05/06	18.1	50.36	13	50.49	50.70	5.1	10,138	0.05%
2021/05/05	29.4	50.16	0	0.00	49.50	29.4	9,970	0.29%
2021/05/04	15.1	52.64	30	51.39	51.10	-15	9,745	-0.15%
2021/05/03	14	52.82	24.1	52.58	52.50	-10.1	9,553	-0.11%
2021/04/29	10.1	53.59	58.2	53.52	54.10	-48.1	9,387	-0.51%
2021/04/28	29	55.14	18	55.03	55.50	11	9,117	0.12%
2021/04/27	148.2	56.17	11	55.98	56.10	137.2	9,030	1.52%	大買/鉅額交易
2021/04/26	5.1	57.03	17	56.96	57.00	-11.9	8,914	-0.13%
2021/04/23	18	55.62	44	56.61	56.30	-26	8,784	-0.30%
2021/04/22	89	57.63	53.3	57.37	56.10	35.7	8,588	0.42%
2021/04/21	49	57.07	27	57.01	57.10	22	8,128	0.27%
2021/04/20	59.6	56.98	130	57.39	56.50	-70.4	7,741	-0.91%	大賣/
2021/04/19	136	53.50	51	53.73	53.80	85	6,858	1.24%	大買/
2021/04/16	8	51.46	37	51.29	51.70	-29	6,557	-0.44%
2021/04/15	58	50.93	22	50.89	51.20	36	6,355	0.57%
2021/04/14	11	47.94	14.3	48.06	48.15	-3.3	5,976	-0.05%
2021/04/13	13	47.98	24.3	47.35	47.30	-11.3	6,072	-0.19%
2021/04/12	23	48.26	11	47.85	47.80	12	6,202	0.19%
2021/04/09	15	47.95	6	48.06	48.00	9	6,238	0.14%
2021/04/08	2.3	46.93	53.5	46.83	46.95	-51.2	6,166	-0.83%
2021/04/07	1	47.15	3.5	47.20	47.30	-2.5	6,163	-0.04%
2021/04/06	10.3	48.11	1	48.00	47.30	9.3	6,151	0.15%
2021/04/01	13	47.51	1	47.50	47.45	12	6,115	0.20%
2021/03/31	17.5	47.62	14.2	47.87	48.20	3.3	6,045	0.05%
2021/03/30	30.6	46.93	65	47.40	47.50	-34.4	5,882	-0.58%
2021/03/29	18	46.56	4	46.36	47.00	14	5,788	0.24%
2021/03/26	8	45.90	2	46.08	45.45	6	5,754	0.10%
2021/03/25	38.1	45.71	28	45.82	45.75	10.1	5,709	0.18%
2021/03/24	8	46.08	5	45.34	46.40	3	5,620	0.05%
2021/03/23	0	0.00	2	44.90	44.75	-2	5,436	-0.04%
2021/03/22	0	0.00	5	44.60	44.55	-5	5,468	-0.09%
2021/03/19	4	44.09	1	44.00	44.20	3	5,493	0.05%
2021/03/18	0	0.00	17	45.54	45.00	-17	5,476	-0.31%
2021/03/17	4	44.59	0	0.00	44.70	4	5,413	0.07%
2021/03/16	3	44.20	1	44.15	44.05	2	5,370	0.04%
2021/03/15	1	44.05	6	43.95	44.15	-5	5,446	-0.09%
2021/03/12	0	0.00	2	44.05	44.00	-2	5,608	-0.04%
2021/03/11	1	44.00	1	43.85	43.85	0	5,662	0.00%
2021/03/09	5	43.72	2	43.75	43.60	3	5,722	0.05%
2021/03/08	1	43.50	5	43.83	43.45	-4	5,736	-0.07%
2021/03/05	2	43.00	1	43.30	42.95	1	5,802	0.02%
2021/03/04	7	43.73	13	44.12	43.55	-6	5,959	-0.10%
2021/03/03	1	44.15	6	44.03	43.85	-5	5,920	-0.08%
2021/03/02	11	42.53	17	42.65	42.40	-6	5,874	-0.10%
2021/02/26	14	43.25	4	42.78	43.15	10	5,890	0.17%
2021/02/24	11	44.43	11	44.70	44.40	0	5,882	0.00%
2021/02/23	0	0.00	2	44.58	44.65	-2	6,035	-0.03%
2021/02/22	4	43.18	16	43.20	43.60	-12	6,028	-0.20%
2021/02/19	7	42.46	5	42.67	42.55	2	6,085	0.03%
2021/02/18	6	43.19	32	43.19	43.30	-26	6,145	-0.42%
2021/02/17	3	42.30	23	42.98	42.70	-20	6,144	-0.33%
2021/02/05	6	41.53	1	41.95	41.80	5	6,269	0.08%
2021/02/04	14	41.77	0.5	41.80	41.65	13.5	6,367	0.21%
2021/02/03	5.5	41.78	0	0.00	42.45	5.5	6,557	0.08%
2021/02/02	1	40.85	8	41.64	42.25	-7	6,570	-0.11%
2021/02/01	2	39.95	0	0.00	40.80	2	6,557	0.03%
2021/01/29	5	40.24	0	0.00	39.95	5	6,608	0.08%
2021/01/28	4	40.36	3	40.67	40.35	1	6,637	0.02%
2021/01/27	2	41.50	2	41.95	41.40	0	6,668	0.00%
2021/01/26	2	41.60	5	41.90	41.50	-3	6,678	-0.04%
2021/01/22	0	0.00	2	41.80	42.00	-2	6,679	-0.03%
2021/01/21	0	0.00	13	42.02	41.70	-13	6,672	-0.19%
2021/01/20	12	41.92	5	41.83	41.60	7	6,659	0.11%
2021/01/19	3	42.97	8	42.99	43.20	-5	6,574	-0.08%
2021/01/18	6	42.13	2	42.30	42.35	4	6,533	0.06%
2021/01/15	3	43.10	0	0.00	43.05	3	6,497	0.05%
2021/01/14	1	42.70	5	42.88	43.10	-4	6,468	-0.06%
2021/01/13	5	43.39	14	43.68	43.30	-9	6,412	-0.14%
2021/01/12	2	43.15	1	43.45	43.05	1	6,351	0.02%
2021/01/11	0	0.00	1	43.20	43.55	-1	6,308	-0.02%
2021/01/08	2	43.40	1	43.00	43.60	1	6,269	0.02%
2021/01/07	6	42.33	11	42.80	42.85	-5	6,170	-0.08%
2021/01/06	20	41.66	23	41.84	41.35	-3	6,075	-0.05%
2021/01/05	26	43.51	0	0.00	42.80	26	5,880	0.44%
2021/01/04	27	43.19	15	43.82	44.40	12	5,711	0.21%
2020/12/31	13	43.81	3	43.90	44.05	10	5,632	0.18%
2020/12/30	4	43.94	7	44.14	44.10	-3	5,627	-0.05%
2020/12/29	13	43.32	2	43.35	43.35	11	5,619	0.20%
2020/12/28	5	43.55	5	43.60	43.60	0	5,671	0.00%
2020/12/25	2	43.48	1	43.50	43.55	1	5,672	0.02%
2020/12/23	7	43.52	7	43.58	43.35	0	5,735	0.00%
2020/12/22	16	43.48	20	43.40	43.05	-4	5,733	-0.07%
2020/12/21	12	44.63	3	44.57	44.65	9	5,756	0.16%
2020/12/18	3	45.12	2	45.05	45.10	1	5,733	0.02%
2020/12/17	9	45.39	3	45.35	45.50	6	5,731	0.10%
2020/12/16	14	45.50	107	45.44	45.70	-93	5,727	-1.62%	大賣/
2020/12/15	129	45.10	29	44.74	44.80	100	5,641	1.77%	大買/
2020/12/14	6	45.02	6	45.16	45.15	0	5,592	0.00%
2020/12/11	6	44.37	4	44.40	44.35	2	5,524	0.04%
2020/12/10	21	44.64	10	45.13	44.80	11	5,539	0.20%
2020/12/09	19	45.01	2	45.08	45.30	17	5,503	0.31%
2020/12/08	23	44.93	30	44.99	45.45	-7	5,469	-0.13%
2020/12/07	24	43.70	31	43.73	43.80	-7	5,351	-0.13%
2020/12/04	2	43.50	8	43.62	43.70	-6	5,386	-0.11%
2020/12/03	15	43.09	3	43.15	43.30	12	5,370	0.22%
2020/12/02	48	43.61	2	43.45	43.20	46	5,391	0.85%
2020/12/01	10	43.51	10.1	43.33	43.50	-0.1	5,425	0.00%
2020/11/30	4	43.05	1.7	42.97	42.50	2.3	5,374	0.04%
2020/11/27	2	43.03	3	43.10	43.20	-1	5,260	-0.02%
2020/11/26	1	43.25	3	43.23	43.20	-2	5,288	-0.04%
2020/11/25	8	43.09	7	43.31	43.00	1	5,393	0.02%
2020/11/24	8	42.40	21	42.99	42.75	-13	5,366	-0.24%
2020/11/23	17	43.56	15	43.32	43.30	2	5,316	0.04%
2020/11/20	18	42.90	25	42.81	43.25	-7	5,180	-0.14%
2020/11/19	0	0.00	6	41.69	41.80	-6	4,947	-0.12%
2020/11/18	7.4	41.07	10	40.97	41.05	-2.6	4,859	-0.05%
2020/11/17	1	39.90	0	0.00	40.35	1	4,780	0.02%
2020/11/16	0	0.00	5	39.84	39.95	-5	4,811	-0.10%
2020/11/13	31	40.68	15	40.70	39.95	16	4,820	0.33%
2020/11/12	2	39.78	10	39.95	39.90	-8	4,745	-0.17%
2020/11/11	1	40.00	6	39.99	40.00	-5	4,888	-0.10%
2020/11/10	0	0.00	4	38.58	38.60	-4	4,971	-0.08%
2020/11/09	0	0.00	2	38.55	38.60	-2	5,060	-0.04%
2020/11/06	0	0.00	7	38.11	38.25	-7	5,078	-0.14%
2020/11/05	0	0.00	8	38.02	38.00	-8	5,174	-0.15%
2020/11/03	0	0.00	1.3	36.67	36.70	-1.3	5,035	-0.03%
2020/10/30	2	35.85	0	0.00	36.10	2	5,225	0.04%
2020/10/29	6	36.44	2	36.40	36.35	4	5,303	0.08%
2020/10/28	1	37.00	0	0.00	37.10	1	5,346	0.02%
2020/10/27	10	37.00	1	37.05	37.45	9	5,352	0.17%
2020/10/23	3	36.62	0	0.00	36.75	3	5,346	0.06%
2020/10/22	10	36.85	0.3	36.80	36.70	9.7	5,425	0.18%
2020/10/21	20.3	36.88	9	36.75	36.85	11.3	5,463	0.21%
2020/10/20	1	36.65	2	36.73	36.80	-1	5,487	-0.02%
2020/10/19	2	36.90	0	0.00	37.05	2	5,553	0.04%
2020/10/16	0.4	36.80	0	0.00	36.70	0.4	5,635	0.01%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/13	1	36.95	0	0.00	37.20	1	5,812	0.02%
2020/10/06	0	0.00	1	37.95	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	2	38.13	37.90	-2	6,147	-0.03%
2020/09/30	0	0.00	1	37.20	36.90	-1	6,153	-0.02%
2020/09/29	0	0.00	1	37.10	37.20	-1	6,259	-0.02%
2020/09/25	1	36.00	0	0.00	36.00	1	6,273	0.02%
2020/09/24	5	35.96	1	35.90	35.70	4	6,256	0.06%
2020/09/23	0	0.00	11	37.01	37.30	-11	6,213	-0.18%
2020/09/22	0	0.00	1	37.10	37.05	-1	6,199	-0.02%
2020/09/21	1	38.05	2	38.00	38.00	-1	6,198	-0.02%
2020/09/18	0	0.00	1	37.75	37.70	-1	6,209	-0.02%
2020/09/17	1	38.15	0	0.00	37.90	1	6,204	0.02%
2020/09/16	2	38.38	0	0.00	38.25	2	6,206	0.03%
2020/09/15	3	38.25	14	38.39	38.50	-11	6,224	-0.18%
2020/09/14	7	37.60	0	0.00	37.80	7	6,212	0.11%
2020/09/11	9	38.20	61	38.11	37.90	-52	6,237	-0.83%
2020/09/10	21	38.24	22	38.39	38.50	-1	6,293	-0.02%
2020/09/09	18	37.65	12	38.08	38.45	6	6,266	0.10%
2020/09/08	1	37.50	0	0.00	37.50	1	6,182	0.02%
2020/09/07	17	37.06	26	37.12	37.25	-9	6,152	-0.15%
2020/09/04	13	35.97	5	35.78	36.10	8	6,136	0.13%
2020/09/03	13	35.78	2	35.83	35.85	11	6,096	0.18%
2020/09/02	14	35.80	3	35.80	35.90	11	6,043	0.18%
2020/09/01	1	36.55	5	36.20	36.40	-4	6,018	-0.07%
2020/08/31	2	36.78	2	36.75	36.00	0	5,954	0.00%
2020/08/28	1	37.10	4	37.20	37.30	-3	5,794	-0.05%
2020/08/27	3	37.10	1	37.25	37.30	2	5,819	0.03%
2020/08/26	1	37.85	1	37.90	37.75	0	5,800	0.00%
2020/08/25	12	37.73	1	37.70	37.65	11	5,843	0.19%
2020/08/21	5	38.06	5	38.18	38.10	0	6,084	0.00%
2020/08/20	97	37.32	74	36.82	37.45	23	6,072	0.38%
2020/08/19	41	38.76	40	38.40	38.40	1	5,995	0.02%
2020/08/18	2	38.53	2	38.40	39.00	0	5,938	0.00%
2020/08/17	63	39.07	42	38.94	38.75	21	5,860	0.36%
2020/08/14	4	38.78	7	38.84	38.65	-3	5,618	-0.05%
2020/08/13	35	37.07	34	37.10	37.75	1	5,386	0.02%
2020/08/12	1	36.25	0	0.00	36.35	1	5,277	0.02%
2020/08/11	35	36.65	51	36.34	36.65	-16	5,220	-0.31%
2020/08/10	7	35.55	7	35.85	35.40	0	5,063	0.00%
2020/08/06	49	36.41	48	36.74	36.40	1	5,117	0.02%
2020/08/05	6	35.95	20	35.54	35.90	-14	5,015	-0.28%
2020/08/04	2	34.98	15	34.67	35.55	-13	4,923	-0.26%
2020/08/03	14	33.86	0	0.00	33.60	14	4,841	0.29%
2020/07/30	1	33.65	1	34.40	34.40	0	4,821	0.00%
2020/07/29	1	34.00	1	34.00	33.65	0	4,862	0.00%
2020/07/28	1	33.35	5	33.52	33.55	-4	4,921	-0.08%
2020/07/27	3	33.90	1	34.25	34.00	2	4,975	0.04%
2020/07/24	3	34.67	1	34.80	34.50	2	4,982	0.04%
2020/07/23	6	34.86	1	35.45	35.00	5	5,072	0.10%
2020/07/21	0	0.00	5	35.50	35.55	-5	5,052	-0.10%
2020/07/20	6	35.06	9	35.46	35.05	-3	5,070	-0.06%
2020/07/17	10	36.22	6	36.14	35.70	4	5,023	0.08%
2020/07/16	15	37.11	0	0.00	37.00	15	4,973	0.30%
2020/07/15	3	36.32	0	0.00	36.35	3	4,823	0.06%
2020/07/14	1	35.55	0	0.00	35.55	1	4,782	0.02%
2020/07/13	1	35.60	3	35.90	35.55	-2	4,758	-0.04%
2020/07/10	2	35.45	6	35.96	35.50	-4	4,728	-0.08%
2020/07/09	7	36.03	2	36.08	36.00	5	4,714	0.11%
2020/07/08	11	36.08	11	35.30	36.00	0	4,653	0.00%
2020/07/07	1	35.00	2	35.28	35.15	-1	4,545	-0.02%
2020/07/06	0	0.00	1	35.00	35.10	-1	4,552	-0.02%
2020/07/03	0	0.00	3	34.95	34.95	-3	4,557	-0.07%
2020/07/02	1	35.00	1	34.90	35.15	0	4,612	0.00%
2020/06/30	5	33.70	0	0.00	33.75	5	4,590	0.11%
2020/06/29	12	34.03	14	33.80	33.95	-2	4,602	-0.04%
2020/06/24	7	34.56	2	34.80	34.50	5	4,614	0.11%
2020/06/23	0	0.00	1	34.80	34.70	-1	4,680	-0.02%
2020/06/22	6	34.68	1	34.75	34.60	5	4,693	0.11%
2020/06/19	2	35.03	0	0.00	35.00	2	4,719	0.04%
2020/06/18	7	35.33	0	0.00	35.10	7	4,715	0.15%
2020/06/17	2	35.15	5	35.46	35.70	-3	4,735	-0.06%
2020/06/16	5	34.33	23	34.45	34.15	-18	4,763	-0.38%
2020/06/15	1	34.25	10	34.54	34.20	-9	4,906	-0.18%
2020/06/12	1	34.00	9	34.07	34.45	-8	4,997	-0.16%
2020/06/11	6	35.30	2	35.40	34.70	4	5,094	0.08%
2020/06/10	0	0.00	4	35.90	36.00	-4	5,095	-0.08%
2020/06/09	2	35.40	10	35.35	35.40	-8	5,202	-0.15%
2020/06/08	3	35.00	3	35.10	35.20	0	5,290	0.00%
2020/06/04	3	34.40	11	34.95	34.75	-8	5,291	-0.15%
2020/06/03	2	34.60	0	0.00	34.60	2	5,331	0.04%
2020/06/02	0	0.00	1	33.75	33.80	-1	5,305	-0.02%
2020/06/01	5	34.01	3	33.85	33.75	2	5,302	0.04%
2020/05/29	3	33.60	3	33.30	32.80	0	5,263	0.00%
2020/05/27	0	0.00	1	33.90	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	11	33.10	33.80	-11	5,065	-0.22%
2020/05/25	4	32.31	0	0.00	32.50	4	5,049	0.08%
2020/05/22	20	32.94	2	32.50	32.55	18	5,050	0.36%
2020/05/21	1	33.65	1	33.65	33.80	0	5,024	0.00%
2020/05/20	3	33.42	24	33.63	33.70	-21	5,007	-0.42%
2020/05/19	0	0.00	7	33.65	33.30	-7	4,972	-0.14%
2020/05/18	0	0.00	1	32.40	32.25	-1	4,934	-0.02%
2020/05/15	15	31.95	3	31.95	31.80	12	4,908	0.24%
2020/05/14	44	32.29	50	32.49	32.00	-6	4,866	-0.12%
2020/05/13	42	33.11	2	33.05	33.05	40	4,782	0.84%
2020/05/12	10	33.43	7	33.53	33.35	3	4,745	0.06%
2020/05/11	16	33.91	0	0.00	33.85	16	4,722	0.34%
2020/05/08	5	34.00	15	34.52	33.85	-10	4,701	-0.21%
2020/05/07	3	34.28	0	0.00	34.15	3	4,681	0.06%
2020/05/06	24	34.47	17	34.75	34.50	7	4,675	0.15%
2020/05/05	18	34.48	29	34.66	34.55	-11	4,627	-0.24%
2020/05/04	3	33.92	1	33.95	34.10	2	4,569	0.04%
2020/04/30	1	34.75	7	34.51	34.55	-6	4,501	-0.13%
2020/04/29	23	34.84	29	34.89	34.50	-6	4,405	-0.14%
2020/04/28	9	33.97	12	34.03	34.55	-3	4,379	-0.07%
2020/04/27	3	32.80	5	31.45	32.80	-2	4,385	-0.05%
2020/04/24	11	30.71	5	31.05	30.60	6	4,282	0.14%
2020/04/22	10	31.28	7	31.32	31.30	3	4,169	0.07%
2020/04/21	5	32.10	1.3	31.92	31.80	3.7	4,150	0.09%
2020/04/16	0	0.00	3	32.90	32.85	-3	4,028	-0.07%
2020/04/15	1	33.15	2	33.08	33.40	-1	3,986	-0.03%
2020/04/14	1	33.40	1	32.75	33.30	0	3,956	0.00%
2020/04/13	4	32.23	1	32.45	32.05	3	3,904	0.08%
2020/04/10	1	32.20	0	0.00	32.55	1	3,896	0.03%
2020/04/09	3	33.15	0	0.00	32.10	3	3,878	0.08%
2020/04/08	4	32.33	3	32.13	32.60	1	3,826	0.03%
2020/04/06	5	29.95	0	0.00	30.05	5	3,697	0.14%
2020/04/01	5	30.60	0	0.00	30.45	5	3,626	0.14%
2020/03/31	11	30.74	0	0.00	30.80	11	3,591	0.31%
2020/03/30	1	31.10	15	31.15	31.15	-14	3,539	-0.40%
2020/03/27	2	31.55	1	31.00	31.00	1	3,489	0.03%
2020/03/26	0	0.00	0.4	31.15	31.00	-0.4	3,437	-0.01%
2020/03/25	2	31.38	0	0.00	31.55	2	3,491	0.06%
2020/03/24	0	0.00	3	31.28	30.70	-3	3,435	-0.09%
2020/03/23	2	29.83	1	30.00	29.60	1	3,401	0.03%
2020/03/20	1	30.10	0	0.00	30.25	1	3,357	0.03%
2020/03/19	4	29.85	2	30.45	29.70	2	3,219	0.06%
2020/03/18	0	0.00	10	33.00	33.00	-10	3,094	-0.32%
2020/03/17	0	0.00	12	33.35	33.00	-12	3,023	-0.40%
2020/03/13	0	0.00	9	34.66	36.00	-9	2,853	-0.32%
2020/03/12	0	0.00	25	37.30	37.85	-25	2,743	-0.91%
2020/03/11	2	37.58	1	37.50	38.00	1	2,632	0.04%
2020/03/10	7	38.33	11	38.17	38.35	-4	2,580	-0.16%
2020/03/09	2	38.05	0	0.00	38.10	2	2,568	0.08%
2020/03/06	2	38.85	14	38.92	39.00	-12	2,521	-0.48%
2020/03/05	3	39.13	0	0.00	39.20	3	2,503	0.12%
2020/03/04	1	39.10	0	0.00	39.20	1	2,525	0.04%
2020/03/02	0	0.00	6	39.11	39.00	-6	2,519	-0.24%
2020/02/26	0	0.00	21	38.77	39.10	-21	2,573	-0.82%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/24	3	38.90	1	39.00	38.90	2	2,600	0.08%
2020/02/18	2	39.30	2	39.20	39.20	0	2,738	0.00%
2020/02/17	2	39.50	0	0.00	39.45	2	2,819	0.07%
2020/02/12	0	0.00	5	39.55	39.45	-5	3,227	-0.15%
2020/02/11	10	39.31	3	39.30	39.30	7	3,238	0.22%
2020/02/10	11	39.24	0	0.00	39.40	11	3,239	0.34%
2020/02/06	1	40.10	1	40.10	40.00	0	3,273	0.00%
2020/02/05	4	39.76	0	0.00	39.95	4	3,292	0.12%
2020/02/04	0	0.00	5	39.80	39.60	-5	3,293	-0.15%
2020/02/03	13	39.08	20	39.15	39.35	-7	3,314	-0.21%
2020/01/31	4	39.73	4	39.78	39.35	0	3,313	0.00%
2020/01/30	29	39.88	3	40.10	39.10	26	3,309	0.79%
2020/01/20	0	0.00	5	42.15	42.25	-5	3,203	-0.16%
2020/01/17	1	42.15	0	0.00	42.10	1	3,214	0.03%
2020/01/16	8	42.05	0	0.00	42.15	8	3,242	0.25%
2020/01/15	5	41.85	0	0.00	42.10	5	3,280	0.15%
2020/01/14	0	0.00	5	42.30	42.20	-5	3,354	-0.15%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2020/01/10	8	41.60	0	0.00	41.75	8	3,562	0.22%
2020/01/09	2	41.65	0	0.00	41.50	2	3,666	0.05%
2020/01/06	3	41.45	5	41.45	41.40	-2	3,994	-0.05%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/27	0	0.00	2	42.35	42.30	-2	4,165	-0.05%
2019/12/26	6	42.09	0	0.00	42.10	6	4,186	0.14%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/24	13	42.09	9	42.26	42.00	4	4,413	0.09%
2019/12/23	2	42.40	10	42.45	42.45	-8	4,491	-0.18%
2019/12/20	0	0.00	12	42.37	43.05	-12	4,473	-0.27%
2019/12/19	0	0.00	7	42.09	42.20	-7	4,446	-0.16%
2019/12/18	7	42.32	0	0.00	42.25	7	4,593	0.15%
2019/12/17	4	42.04	6	42.15	42.30	-2	4,627	-0.04%
2019/12/16	0	0.00	1	41.80	42.00	-1	4,631	-0.02%
2019/12/13	11	42.11	11	42.08	41.65	0	4,676	0.00%
2019/12/12	2.8	41.74	3	41.78	41.65	-0.3	4,648	-0.01%
2019/12/11	0	0.00	3	40.80	41.15	-3	4,660	-0.06%
2019/12/09	6	40.84	1	40.85	40.85	5	4,698	0.11%
2019/12/06	1	41.45	0	0.00	41.40	1	4,681	0.02%
2019/12/05	3	41.20	0	0.00	41.10	3	4,680	0.06%
2019/12/04	6	41.33	0	0.00	41.35	6	4,709	0.13%
2019/12/03	2	41.03	4	41.15	41.40	-2	4,746	-0.04%
2019/12/02	7	41.42	0	0.00	41.25	7	4,737	0.15%
2019/11/29	10	41.73	1	41.70	41.60	9	4,782	0.19%
2019/11/28	0	0.00	3	42.05	42.00	-3	4,904	-0.06%
2019/11/27	10	41.90	0	0.00	42.00	10	5,085	0.20%
2019/11/26	25	41.96	1	42.05	41.85	24	5,132	0.47%
2019/11/25	9	42.03	2	42.08	42.10	7	5,056	0.14%
2019/11/22	4	42.48	11	42.39	42.20	-7	5,197	-0.13%
2019/11/21	18	41.95	0	0.00	41.85	18	5,305	0.34%
2019/11/20	4	42.09	0	0.00	42.20	4	5,512	0.07%
2019/11/19	8.3	42.23	0	0.00	42.45	8.3	5,580	0.15%
2019/11/18	5	42.49	1	42.95	42.80	4	5,521	0.07%
2019/11/15	3	42.92	2	43.35	42.95	1	5,489	0.02%
2019/11/14	12	43.07	3	43.10	42.95	9	5,468	0.16%
2019/11/13	5	43.42	15	43.35	43.35	-10	5,403	-0.19%
2019/11/12	34	44.60	50	44.32	44.00	-16	5,374	-0.30%
2019/11/11	17	47.29	8	47.25	46.95	9	5,134	0.18%
2019/11/07	1	48.15	0	0.00	48.20	1	5,170	0.02%
2019/11/05	0.4	48.20	0	0.00	48.20	0.4	5,166	0.01%
2019/11/04	8	48.16	1	47.95	48.25	7	5,203	0.13%
2019/11/01	1	48.10	2	47.98	48.20	-1	5,230	-0.02%
2019/10/31	1	48.00	15	47.84	47.85	-14	5,258	-0.27%
2019/10/30	0	0.00	2	48.00	48.00	-2	5,276	-0.04%
2019/10/29	1	47.40	7	47.81	47.30	-6	5,315	-0.11%
2019/10/28	1	47.60	0	0.00	47.55	1	5,312	0.02%
2019/10/25	3	47.77	0.1	47.70	47.70	2.9	5,313	0.05%
2019/10/24	6	48.15	5	48.11	48.00	1	5,323	0.02%
2019/10/23	6	47.74	17	47.93	47.90	-11	5,337	-0.21%
2019/10/22	4	48.05	3	47.98	47.80	1	5,320	0.02%
2019/10/21	6	48.48	6	48.44	48.55	0	5,267	0.00%
2019/10/18	9	48.48	7	48.54	48.70	2	5,261	0.04%
2019/10/17	4	47.61	6	47.70	48.15	-2	5,135	-0.04%
2019/10/16	4	47.31	12	47.44	47.95	-8	5,045	-0.16%
2019/10/15	17	46.64	7	46.62	46.60	10	4,906	0.20%
2019/10/14	1	45.95	21	45.91	46.05	-20	4,817	-0.42%
2019/10/09	3	44.97	2	45.10	44.90	1	4,743	0.02%
2019/10/08	1	45.25	13	45.30	45.15	-12	4,756	-0.25%
2019/10/07	6	45.00	0	0.00	45.35	6	4,751	0.13%
2019/10/04	0	0.00	13	45.30	45.45	-13	4,737	-0.27%
2019/10/03	7	45.00	5	45.37	45.00	2	4,717	0.04%
2019/10/02	7	45.78	1	45.75	45.85	6	4,638	0.13%
2019/10/01	1	46.15	18	46.08	46.15	-17	4,620	-0.37%
2019/09/27	7	46.06	58	45.87	45.80	-51	4,558	-1.12%
2019/09/26	2	45.15	3	45.27	45.10	-1	4,414	-0.02%
2019/09/25	3	44.75	3	44.95	45.00	0	4,333	0.00%
2019/09/24	11	44.90	0	0.00	44.65	11	4,339	0.25%
2019/09/23	6	44.98	11	44.97	45.00	-5	4,302	-0.12%
2019/09/20	11	44.16	2	44.23	44.40	9	4,202	0.21%
2019/09/19	2	44.33	0	0.00	44.50	2	4,148	0.05%
2019/09/18	1.1	44.55	3	44.45	44.60	-1.9	4,143	-0.05%
2019/09/17	2	44.25	5	44.45	44.40	-3	4,110	-0.07%
2019/09/16	6	44.61	15	44.30	44.25	-9	4,158	-0.22%
2019/09/12	2	44.15	33	44.20	44.15	-31	4,115	-0.75%
2019/09/11	0	0.00	3	44.05	44.00	-3	4,103	-0.07%
2019/09/10	8	44.02	5	44.05	43.95	3	4,084	0.07%
2019/09/09	3	43.77	0	0.00	43.80	3	4,057	0.07%
2019/09/06	5	43.95	3	43.88	43.85	2	4,060	0.05%
2019/09/05	0	0.00	5	43.69	43.70	-5	4,098	-0.12%
2019/09/04	4	43.33	0	0.00	43.50	4	4,089	0.10%
2019/09/03	30	43.78	8	43.49	43.45	22	4,087	0.54%
2019/09/02	10	44.18	7	44.31	44.05	3	4,061	0.07%
2019/08/30	5	43.78	21	43.83	44.00	-16	3,937	-0.41%
2019/08/29	3	43.03	0	0.00	43.00	3	3,771	0.08%
2019/08/28	16	42.80	5	42.89	43.00	11	3,712	0.30%
2019/08/27	5	43.22	32	43.50	43.00	-27	3,669	-0.74%
2019/08/26	7	42.90	13	42.90	42.60	-6	3,526	-0.17%
2019/08/23	4	42.51	9	42.51	42.50	-5	3,394	-0.15%
2019/08/22	10	41.20	7	41.20	41.30	3	3,183	0.09%
2019/08/21	0	0.00	3	40.12	40.00	-3	3,179	-0.09%
2019/08/15	0	0.00	2	39.65	40.10	-2	3,211	-0.06%
2019/08/13	3	40.60	16	40.43	40.25	-13	3,256	-0.40%
2019/08/12	13	39.98	7	39.81	40.00	6	3,229	0.19%
2019/08/07	4	38.66	2	38.70	38.75	2	3,208	0.06%
2019/08/06	1	38.75	2	38.30	38.75	-1	3,254	-0.03%
2019/08/05	3	38.95	0	0.00	38.95	3	3,269	0.09%
2019/08/02	2	39.00	1	39.05	39.00	1	3,267	0.03%
2019/08/01	5	39.61	2	39.68	39.55	3	3,315	0.09%
2019/07/31	1	39.90	0	0.00	40.40	1	3,327	0.03%
2019/07/30	1	40.05	3	40.20	40.15	-2	3,299	-0.06%
2019/07/29	1	39.95	1	40.00	40.00	0	3,334	0.00%
2019/07/26	3	40.05	0	0.00	40.20	3	3,318	0.09%
2019/07/25	1	40.00	1	40.15	40.10	0	3,322	0.00%
2019/07/23	2	39.58	0	0.00	39.65	2	3,402	0.06%
2019/07/22	5	39.47	0	0.00	39.45	5	3,403	0.15%
2019/07/19	0	0.00	18	40.23	40.40	-18	3,498	-0.51%
2019/07/17	0	0.00	1	40.45	40.30	-1	3,573	-0.03%
2019/07/16	0	0.00	3	40.50	40.55	-3	3,634	-0.08%
2019/07/15	19	40.74	10	40.65	40.65	9	3,711	0.24%
2019/07/12	3	40.60	3	40.72	40.65	0	3,804	0.00%
2019/07/11	13	40.45	1	40.35	40.40	12	3,838	0.31%
2019/07/10	3	40.35	0	0.00	40.25	3	3,878	0.08%
2019/07/09	1	40.10	0	0.00	40.05	1	3,918	0.03%
2019/07/05	4	40.29	0	0.00	40.25	4	3,989	0.10%
2019/07/04	3	40.40	0	0.00	40.35	3	4,027	0.07%
2019/07/03	1	40.05	4	40.09	40.40	-3	4,030	-0.07%
2019/07/01	4	40.15	0	0.00	39.90	4	4,041	0.10%
2019/06/28	1	40.40	1	40.15	40.10	0	4,031	0.00%
2019/06/27	1	40.65	1	40.70	40.70	0	4,021	0.00%
2019/06/26	1	40.25	0	0.00	40.45	1	4,005	0.02%
2019/06/25	5	40.44	0	0.00	40.30	5	4,038	0.12%
2019/06/21	0	0.00	2	40.55	40.55	-2	4,072	-0.05%
2019/06/20	2	40.30	0	0.00	40.35	2	4,049	0.05%
2019/06/19	0	0.00	1	39.85	40.25	-1	4,059	-0.02%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/13	4	39.13	4	39.30	39.10	0	4,028	0.00%
2019/06/12	3	39.47	0	0.00	39.55	3	4,083	0.07%
2019/06/11	4	40.15	0	0.00	40.10	4	4,023	0.10%
2019/06/06	3	40.05	0	0.00	40.15	3	3,963	0.08%
2019/06/05	0	0.00	2	40.05	40.10	-2	3,948	-0.05%
2019/06/04	2	40.00	0	0.00	39.80	2	3,922	0.05%
2019/05/31	1	40.05	0	0.00	40.10	1	3,899	0.03%
2019/05/30	1	40.10	2	40.10	40.05	-1	3,877	-0.03%
2019/05/29	0	0.00	1	39.85	39.60	-1	3,889	-0.03%
2019/05/23	2	39.75	0	0.00	39.85	2	3,854	0.05%
2019/05/22	0	0.00	4	40.41	40.15	-4	3,830	-0.10%
2019/05/21	0	0.00	6	40.31	40.65	-6	3,842	-0.16%
2019/05/20	2	39.10	4	39.46	39.35	-2	3,766	-0.05%
2019/05/17	2	38.93	2	39.20	38.65	0	3,753	0.00%
2019/05/16	3	38.87	7	38.60	38.65	-4	3,756	-0.11%
2019/05/15	8	39.00	3	39.00	39.00	5	3,749	0.13%
2019/05/14	7	38.67	10	38.65	38.75	-3	3,736	-0.08%
2019/05/13	7	39.35	6	39.15	39.10	1	3,689	0.03%
2019/05/10	4	39.78	0	0.00	39.70	4	3,645	0.11%
2019/05/09	5	40.13	13	40.25	39.95	-8	3,642	-0.22%
2019/05/08	4	40.41	0	0.00	40.65	4	3,564	0.11%
2019/05/06	15	40.85	5	41.44	40.80	10	3,461	0.29%
2019/05/03	4	41.60	0	0.00	41.70	4	3,390	0.12%
2019/05/02	14	41.62	4	41.60	41.45	10	3,385	0.30%
2019/04/30	0	0.00	7	41.70	41.25	-7	3,366	-0.21%
2019/04/29	13	41.54	3	41.55	41.60	10	3,305	0.30%
2019/04/26	1	40.80	0	0.00	41.00	1	3,252	0.03%
2019/04/25	3	40.73	1	40.35	40.40	2	3,231	0.06%
2019/04/24	4	41.06	0	0.00	41.05	4	3,100	0.13%
2019/04/23	1	40.95	1	40.95	41.00	0	3,036	0.00%
2019/04/22	1	41.00	0	0.00	41.00	1	2,998	0.03%
2019/04/19	7	41.01	1	41.45	41.20	6	2,929	0.20%
2019/04/18	37	41.05	0	0.00	41.05	37	2,856	1.30%
2019/04/17	1	41.00	0	0.00	41.15	1	2,785	0.04%
2019/04/16	4	41.10	2	41.50	41.00	2	2,720	0.07%
2019/04/15	6	41.44	3	41.50	41.30	3	2,687	0.11%
2019/04/12	2	41.48	0	0.00	41.50	2	2,632	0.08%
2019/04/11	1	42.10	16	42.45	42.05	-15	2,596	-0.58%
2019/04/10	2	41.95	1	42.40	42.55	1	2,562	0.04%
2019/04/08	1	41.65	0	0.00	41.70	1	2,546	0.04%
2019/04/03	0	0.00	5	41.50	41.70	-5	2,564	-0.20%
2019/04/01	0	0.00	4	41.70	41.45	-4	2,590	-0.15%
2019/03/29	0	0.00	1	41.45	41.95	-1	2,572	-0.04%
2019/03/28	6	41.38	3	41.35	41.40	3	2,748	0.11%
2019/03/27	3	41.50	4	41.54	41.90	-1	2,725	-0.04%
2019/03/26	5	41.70	1	41.55	41.65	4	2,711	0.15%
2019/03/25	19	41.81	1	42.20	42.20	18	2,660	0.68%
2019/03/22	13.1	42.92	2	42.85	42.95	11.1	2,616	0.42%
2019/03/21	3	43.72	0	0.00	43.70	3	2,614	0.11%
2019/03/20	2	43.25	11	43.50	43.55	-9	2,637	-0.34%
2019/03/19	1	43.30	1	43.35	43.25	0	2,627	0.00%
2019/03/18	2	42.90	0	0.00	43.15	2	2,616	0.08%
2019/03/15	1	42.85	0	0.00	43.00	1	2,610	0.04%
2019/03/14	3	42.72	0	0.00	42.85	3	2,477	0.12%
2019/03/12	3	42.90	1	43.00	42.85	2	2,512	0.08%
2019/03/08	2	42.83	0	0.00	42.75	2	2,600	0.08%
2019/03/06	3	43.05	0	0.00	43.10	3	2,789	0.11%
2019/03/04	9	43.21	3	43.42	43.55	6	2,839	0.21%
2019/02/27	1	44.10	1	44.10	43.75	0	2,823	0.00%
2019/02/26	0	0.00	2	44.28	44.05	-2	2,770	-0.07%
2019/02/25	2	43.40	2	43.58	43.60	0	2,724	0.00%
2019/02/22	1	43.00	17	43.24	43.40	-16	2,728	-0.59%
2019/02/21	4	42.89	0	0.00	43.05	4	2,729	0.15%
2019/02/15	4	42.98	8	42.88	42.40	-4	2,825	-0.14%
2019/02/14	7	43.44	5	43.20	43.20	2	2,905	0.07%
2019/02/13	3	43.70	0	0.00	43.65	3	3,041	0.10%
2019/02/12	10	43.70	0	0.00	44.20	10	3,174	0.32%
2019/02/11	0.3	43.45	1	43.25	43.45	-0.7	3,165	-0.02%
2019/01/30	1	42.90	1	43.00	43.15	0	3,159	0.00%
2019/01/28	1	42.70	0	0.00	42.70	1	3,098	0.03%
2019/01/22	5	42.50	1	42.40	42.50	4	3,176	0.13%
2019/01/18	0.2	43.00	0	0.00	43.00	0.2	3,227	0.01%
2019/01/16	4	42.78	0	0.00	42.75	4	3,271	0.12%
2019/01/11	0	0.00	2	42.43	42.55	-2	3,343	-0.06%
2019/01/09	0	0.00	1	42.65	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	1	42.05	41.80	-1	3,377	-0.03%
2019/01/07	1	41.75	0	0.00	41.90	1	3,428	0.03%
2019/01/04	8	41.01	0	0.00	41.20	8	3,446	0.23%
2019/01/03	0	0.00	3	40.73	41.05	-3	3,602	-0.08%
2019/01/02	3	40.25	0	0.00	40.20	3	3,626	0.08%
2018/12/27	0	0.00	9	40.47	40.55	-9	3,679	-0.24%
2018/12/26	2	40.13	0	0.00	40.15	2	3,712	0.05%
2018/12/25	2	40.18	0	0.00	40.30	2	3,694	0.05%
2018/12/24	1	41.20	3	41.25	41.15	-2	3,707	-0.05%
2018/12/22	1	40.75	6	40.78	41.00	-5	3,697	-0.14%
2018/12/21	13	40.20	0	0.00	40.00	13	3,756	0.35%
2018/12/20	1	43.05	0	0.00	43.10	1	3,600	0.03%
2018/12/19	3	43.10	0	0.00	43.05	3	3,587	0.08%
2018/12/18	0	0.00	3	43.00	43.00	-3	3,589	-0.08%
2018/12/17	5	42.90	0	0.00	43.00	5	3,651	0.14%
2018/12/13	0	0.00	2	42.08	43.00	-2	3,694	-0.05%
2018/12/11	1	41.30	0	0.00	41.25	1	3,718	0.03%
2018/12/10	0	0.00	4	41.35	41.30	-4	3,748	-0.11%
2018/12/07	0	0.00	1	41.75	41.80	-1	3,766	-0.03%
2018/12/04	1	43.20	0	0.00	43.40	1	3,811	0.03%
2018/11/30	1	41.90	3	42.20	42.50	-2	3,790	-0.05%
2018/11/29	1	41.50	1	41.15	41.60	0	3,692	0.00%
2018/11/28	0	0.00	0.9	40.95	40.75	-0.9	3,629	-0.03%
2018/11/26	0	0.00	5	40.35	40.60	-5	3,671	-0.14%
2018/11/23	5	39.95	0.4	40.20	39.95	4.6	3,664	0.13%
2018/11/22	0	0.00	2	40.30	40.30	-2	3,685	-0.05%
2018/11/21	1	39.70	2	40.15	40.30	-1	3,716	-0.03%
2018/11/20	0	0.00	5	40.09	40.30	-5	3,722	-0.13%
2018/11/19	5	39.86	1	40.10	40.00	4	3,757	0.11%
2018/11/16	6	40.14	11.6	40.22	40.45	-5.6	3,768	-0.15%
2018/11/15	1	39.15	4	39.34	39.25	-3	3,768	-0.08%
2018/11/14	3	38.88	5	39.08	39.10	-2	3,785	-0.05%
2018/11/13	27	38.14	30	38.58	39.20	-3	3,790	-0.08%
2018/11/12	35	39.63	26	39.82	39.10	9	3,715	0.24%
2018/11/09	21	41.41	7	41.88	41.50	14	3,620	0.39%
2018/11/07	3	43.45	0	0.00	43.40	3	3,585	0.08%
2018/11/01	0	0.00	1	43.45	43.50	-1	3,890	-0.03%
2018/10/30	0	0.00	1	42.50	42.55	-1	4,149	-0.02%
2018/10/26	7	41.10	1	41.55	41.55	6	4,157	0.14%
2018/10/25	3	41.73	1	42.20	41.80	2	4,162	0.05%
2018/10/24	3	41.50	5	42.06	42.50	-2	4,211	-0.05%
2018/10/23	2	42.05	0	0.00	42.10	2	4,224	0.05%
2018/10/22	3	42.20	4	42.13	42.60	-1	4,259	-0.02%
2018/10/18	2	42.85	0	0.00	42.80	2	4,251	0.05%
2018/10/16	3	42.75	0	0.00	42.65	3	4,240	0.07%
2018/10/15	2	42.90	0	0.00	42.60	2	4,238	0.05%
2018/10/12	2	42.63	3	43.55	43.60	-1	4,205	-0.02%
2018/10/11	4	42.98	2	43.10	43.35	2	4,201	0.05%
2018/10/09	3	45.38	0	0.00	45.60	3	4,095	0.07%
2018/10/08	1	45.50	6	45.65	45.50	-5	4,078	-0.12%
2018/10/05	1	45.50	7	45.45	45.70	-6	4,128	-0.15%
2018/10/04	1	46.50	0	0.00	46.30	1	4,180	0.02%
2018/10/03	2	47.00	0	0.00	47.00	2	4,167	0.05%
2018/10/02	5	47.57	0	0.00	47.30	5	4,181	0.12%
2018/10/01	0	0.00	1	48.10	48.25	-1	4,143	-0.02%
2018/09/28	1	48.60	1	48.20	48.00	0	4,210	0.00%
2018/09/27	5	47.84	3	48.35	48.45	2	4,159	0.05%
2018/09/26	8	47.76	1	47.75	47.80	7	4,112	0.17%
2018/09/21	0	0.00	2	48.08	47.85	-2	4,134	-0.05%
2018/09/20	1	48.25	8	48.23	47.70	-7	4,109	-0.17%
2018/09/19	1	48.20	2	48.20	48.25	-1	4,106	-0.02%
2018/09/18	3	48.02	9	47.54	47.90	-6	4,085	-0.15%
2018/09/17	1	47.05	0	0.00	47.30	1	4,055	0.02%
2018/09/14	4	47.10	2	47.25	47.20	2	4,064	0.05%
2018/09/13	2	46.70	3	46.50	46.80	-1	4,039	-0.02%
2018/09/12	0	0.00	17.5	46.40	46.55	-17.5	4,045	-0.43%
2018/09/11	2	45.85	1.5	46.43	46.45	0.5	4,063	0.01%
2018/09/10	3	46.00	2.7	46.04	45.85	0.3	4,137	0.01%
2018/09/07	2	46.28	2	46.78	46.65	0	4,176	0.00%
2018/09/06	2	46.08	1.3	46.89	46.65	0.7	4,185	0.02%
2018/09/05	1	46.50	1	46.55	46.15	0	4,179	0.00%
2018/09/03	1	46.80	1	46.75	46.95	0	4,257	0.00%
2018/08/31	1	46.00	1	46.90	46.90	0	4,244	0.00%
2018/08/28	0.2	46.35	0	0.00	46.35	0.2	4,274	0.00%
2018/08/27	2	45.50	0	0.00	45.50	2	4,280	0.05%
2018/08/24	1	45.55	0	0.00	45.50	1	4,282	0.02%
2018/08/23	4	46.18	0	0.00	46.10	4	4,370	0.09%
2018/08/22	1	46.70	2	46.70	46.60	-1	4,375	-0.02%
2018/08/21	0	0.00	1	47.25	47.45	-1	4,141	-0.02%
2018/08/20	0	0.00	1	47.35	47.10	-1	4,144	-0.02%
2018/08/17	0	0.00	1	46.80	46.75	-1	4,147	-0.02%
2018/08/16	3	46.32	3	46.38	47.05	0	4,166	0.00%
2018/08/15	0	0.00	3	46.43	46.25	-3	4,205	-0.07%
2018/08/14	2	47.13	1	47.05	47.25	1	4,240	0.02%
2018/08/13	13	47.50	5.6	47.27	47.25	7.4	4,268	0.17%
2018/08/10	1	49.15	1	49.00	49.10	0	4,196	0.00%
2018/08/08	5	48.95	5	49.33	49.05	0	4,280	0.00%
2018/08/07	15	49.27	21	49.14	49.45	-6	4,302	-0.14%
2018/08/06	22	48.62	5	48.42	48.80	17	4,227	0.40%
2018/08/02	1	47.00	2	47.10	46.80	-1	4,066	-0.02%
2018/08/01	0	0.00	1	47.40	47.45	-1	4,041	-0.02%
2018/07/31	0	0.00	10	47.05	47.30	-10	4,018	-0.25%
2018/07/30	1	46.80	1	47.00	47.00	0	3,983	0.00%
2018/07/27	3	46.67	2	47.03	46.85	1	3,963	0.03%
2018/07/26	0	0.00	2	45.50	45.65	-2	3,899	-0.05%
2018/07/24	0	0.00	5	45.59	45.80	-5	3,938	-0.13%
2018/07/20	1	45.05	0	0.00	45.20	1	3,940	0.03%
2018/07/19	1	45.65	2	45.60	45.10	-1	3,922	-0.03%
2018/07/18	1	45.45	1	45.60	45.65	0	3,938	0.00%
2018/07/17	2	45.00	1	44.55	45.30	1	3,917	0.03%
2018/07/16	8	44.48	2	44.48	44.40	6	3,900	0.15%
2018/07/13	2	44.28	13	44.30	44.40	-11	3,966	-0.28%
2018/07/12	2	45.50	2	45.28	46.00	0	3,931	0.00%
2018/07/06	0	0.00	4	44.54	44.60	-4	3,884	-0.10%
2018/07/05	0	0.00	1	45.50	45.35	-1	3,842	-0.03%
2018/07/03	2	44.88	4	44.65	44.70	-2	3,942	-0.05%
2018/07/02	2	45.30	4	45.38	45.25	-2	3,954	-0.05%
2018/06/29	10	45.85	4	45.59	45.85	6	3,974	0.15%
2018/06/28	6	44.55	0	0.00	44.65	6	3,980	0.15%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/25	2	45.05	1	45.05	45.00	1	4,253	0.02%
2018/06/21	6	45.33	0	0.00	45.20	6	4,335	0.14%
2018/06/20	5	45.40	3	45.32	45.55	2	4,379	0.05%
2018/06/19	6	45.40	0	0.00	45.10	6	4,403	0.14%
2018/06/14	3	46.95	1	47.10	46.70	2	4,342	0.05%
2018/06/13	4	48.06	0	0.00	47.50	4	4,320	0.09%
2018/06/12	3	47.80	13	47.37	47.85	-10	4,403	-0.23%
2018/06/11	1	46.80	1	46.90	46.95	0	4,359	0.00%
2018/06/08	0	0.00	1	46.95	46.95	-1	4,400	-0.02%
2018/06/07	1.2	46.85	0	0.00	47.15	1.2	4,419	0.03%
2018/06/06	0.1	46.80	2	46.65	46.60	-1.9	4,452	-0.04%
2018/06/05	10	46.05	2	45.88	46.25	8	4,422	0.18%
2018/06/04	1	45.15	0	0.00	45.65	1	4,400	0.02%
2018/06/01	7	45.05	0	0.00	45.25	7	4,418	0.16%
2018/05/31	1	44.80	0	0.00	45.60	1	4,426	0.02%
2018/05/30	6	44.99	0	0.00	44.95	6	4,338	0.14%
2018/05/29	2	45.65	5	45.30	45.55	-3	4,343	-0.07%
2018/05/28	2	45.50	0	0.00	45.60	2	4,382	0.05%
2018/05/25	0.3	46.00	1	45.70	45.85	-0.7	4,427	-0.02%
2018/05/24	6	46.30	0	0.00	46.10	6	4,470	0.13%
2018/05/23	13	46.88	4	46.56	46.60	9	4,501	0.20%
2018/05/22	2	45.98	11	46.47	46.60	-9	4,522	-0.20%
2018/05/21	2	45.55	4	45.21	45.60	-2	4,511	-0.04%
2018/05/18	3	44.85	3	44.85	44.85	0	4,517	0.00%
2018/05/17	1	44.50	12	44.95	44.85	-11	4,645	-0.24%
2018/05/16	6	44.41	5	44.49	44.50	1	4,687	0.02%
2018/05/15	23	45.08	0	0.00	45.00	23	4,683	0.49%
2018/05/14	11	46.08	10	46.45	45.90	1	4,768	0.02%
2018/05/11	1	46.10	0	0.00	46.25	1	4,760	0.02%
2018/05/10	2	46.05	0	0.00	46.00	2	4,760	0.04%
2018/05/09	12	46.10	0	0.00	46.00	12	4,766	0.25%
2018/05/08	1	46.10	3	46.25	46.20	-2	4,832	-0.04%
2018/05/07	1	46.45	0	0.00	46.40	1	4,859	0.02%
2018/05/04	2	46.83	0	0.00	46.65	2	4,880	0.04%
2018/05/03	2	47.15	0	0.00	47.00	2	4,893	0.04%
2018/04/27	1	47.15	0	0.00	47.20	1	4,920	0.02%
2018/04/26	0	0.00	2	47.30	47.05	-2	4,953	-0.04%
2018/04/24	0	0.00	1	47.80	47.85	-1	5,014	-0.02%
2018/04/20	2	47.80	1	47.95	47.90	1	5,112	0.02%
2018/04/19	0	0.00	5	47.76	48.15	-5	5,112	-0.10%
2018/04/18	2	47.30	0	0.00	47.20	2	5,086	0.04%
2018/04/16	1	47.55	0	0.00	47.95	1	5,114	0.02%
2018/04/12	1	47.75	1	47.75	47.80	0	5,243	0.00%
2018/04/11	1	47.90	2	48.25	48.05	-1	5,262	-0.02%
2018/04/10	3	47.88	1	47.60	47.90	2	5,278	0.04%
2018/04/09	0	0.00	2	47.73	48.05	-2	5,268	-0.04%
2018/04/03	5	46.59	0	0.00	46.70	5	5,250	0.10%
2018/04/02	2	46.83	1	46.80	46.80	1	5,274	0.02%
2018/03/31	6	46.97	5	47.15	47.05	1	5,295	0.02%
2018/03/30	5	47.26	0	0.00	47.05	5	5,263	0.10%
2018/03/29	18	47.03	4	46.93	47.35	14	5,203	0.27%
2018/03/28	3	48.00	0	0.00	47.80	3	5,071	0.06%
2018/03/27	11	48.87	0	0.00	48.60	11	5,003	0.22%
2018/03/26	4	48.74	0	0.00	49.00	4	4,977	0.08%
2018/03/23	1	49.05	0	0.00	49.25	1	4,943	0.02%
2018/03/22	0	0.00	1	49.55	49.65	-1	4,920	-0.02%
2018/03/21	7	49.19	6	49.33	49.50	1	4,887	0.02%
2018/03/20	0	0.00	1	50.10	50.10	-1	4,845	-0.02%
2018/03/19	0	0.00	10	50.00	49.90	-10	4,845	-0.21%
2018/03/16	6	50.25	2	50.10	50.10	4	4,849	0.08%
2018/03/15	0	0.00	3	50.57	50.40	-3	4,777	-0.06%
2018/03/14	0	0.00	11	50.34	50.50	-11	4,772	-0.23%
2018/03/13	4	49.93	0	0.00	49.95	4	4,742	0.08%
2018/03/12	16	50.09	7	49.97	50.30	9	4,801	0.19%
2018/03/09	3	49.43	0	0.00	49.25	3	4,817	0.06%
2018/03/06	3	49.17	0	0.00	49.20	3	5,016	0.06%
2018/03/05	3	49.47	0	0.00	49.10	3	5,177	0.06%
2018/03/02	7	49.54	10	49.50	49.75	-3	5,254	-0.06%
2018/03/01	4	50.00	0	0.00	50.00	4	5,257	0.08%
2018/02/27	7	50.70	0	0.00	50.20	7	5,244	0.13%
2018/02/26	12	50.82	3	51.00	50.50	9	5,222	0.17%
2018/02/23	4.4	50.22	1	50.40	50.40	3.4	5,183	0.06%
2018/02/22	11	49.54	1	49.50	49.60	10	5,217	0.19%
2018/02/21	1	49.75	3	49.80	50.00	-2	5,162	-0.04%
2018/02/12	6	49.03	0	0.00	48.95	6	5,113	0.12%
2018/02/09	9	47.45	6	47.63	47.40	3	5,109	0.06%
2018/02/08	3	48.98	0	0.00	49.00	3	5,034	0.06%
2018/02/07	11	49.76	3	49.67	49.10	8	5,038	0.16%
2018/02/06	31	49.48	15	49.77	49.40	16	5,004	0.32%
2018/02/02	5	51.28	0	0.00	51.30	5	4,943	0.10%
2018/01/31	2	50.80	6	50.98	50.80	-4	4,930	-0.08%
2018/01/30	0	0.00	10	51.60	51.10	-10	4,856	-0.21%
2018/01/29	1	51.20	0	0.00	51.60	1	4,824	0.02%
2018/01/26	2	51.50	0	0.00	51.50	2	4,775	0.04%
2018/01/25	1	51.90	0	0.00	51.90	1	4,727	0.02%
2018/01/24	2	51.60	0	0.00	51.60	2	4,704	0.04%
2018/01/23	1	51.50	2	51.70	51.70	-1	4,688	-0.02%
2018/01/22	6	51.80	0	0.00	51.90	6	4,681	0.13%
2018/01/19	1	52.30	0	0.00	52.20	1	4,629	0.02%
2018/01/18	2	52.35	0	0.00	52.40	2	4,583	0.04%
2018/01/17	1	52.70	12	52.28	52.60	-11	4,528	-0.24%
2018/01/16	2	51.60	0	0.00	51.80	2	4,415	0.05%
2018/01/15	0	0.00	1	51.70	51.60	-1	4,386	-0.02%
2018/01/12	2	51.40	0	0.00	51.60	2	4,365	0.05%
2018/01/11	1	51.10	1	51.00	51.30	0	4,313	0.00%
2018/01/10	2	51.20	2	51.40	51.50	0	4,289	0.00%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/08	10	51.60	0	0.00	51.60	10	4,174	0.24%
2018/01/05	5	51.10	1	51.10	51.50	4	4,120	0.10%
2018/01/04	1	51.60	2	51.60	51.60	-1	4,086	-0.02%
2018/01/03	8	51.98	1	51.90	52.00	7	4,068	0.17%
2018/01/02	2	51.70	1	51.70	51.70	1	4,032	0.02%