聯華 (1229)-華南永昌-淡水券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
61.4
漲跌
▲0.6
漲幅
+0.99%
成交量
1,188張
產業
上市食品類股
1068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

聯華 (1229)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/09/20	1	60.80	0	0.00	61.40	1	1,269	0.08%
2024/09/19	2.8	60.83	0	0.00	60.80	2.8	1,264	0.22%
2024/09/11	0	60.40	0	0.00	59.80	0	1,306	0.00%
2024/09/05	1	60.30	1	60.80	60.40	0	1,286	0.00%
2024/09/04	1	60.42	0.5	61.00	60.30	0.5	1,296	0.04%
2024/08/30	0.3	62.70	15	62.74	63.00	-14.7	1,256	-1.17%
2024/08/29	0	62.60	0	0.00	62.40	0	1,250	0.00%
2024/08/28	15	62.67	0	0.00	62.80	15	1,256	1.19%
2024/08/23	1	62.00	0	0.00	62.10	1	1,266	0.08%
2024/08/05	1.1	60.09	0	0.00	58.40	1.1	1,196	0.09%
2024/08/02	1	62.50	0	0.00	62.10	1	1,138	0.09%
2024/07/31	0.1	63.00	0	0.00	62.60	0.1	1,107	0.00%
2024/07/29	1	64.60	0	0.00	63.60	1	1,079	0.09%
2024/07/26	0.1	64.10	0	0.00	64.00	0.1	1,054	0.00%
2024/07/19	0	0.00	0.1	70.90	70.50	-0.1	965	-0.01%
2024/07/18	0	0.00	1.1	71.19	71.40	-1.1	951	-0.11%
2024/07/17	0.7	71.30	0	0.00	70.70	0.7	937	0.07%
2024/07/16	1	71.20	0	0.00	71.30	1	939	0.11%
2024/07/05	0	70.10	0	70.10	70.40	0	910	0.00%
2024/07/02	1.1	67.63	1	67.90	67.50	0.1	841	0.01%
2024/06/21	0	0.00	4.2	67.18	67.80	-4.2	836	-0.51%
2024/06/20	0	0.00	1	67.40	67.50	-1	839	-0.12%
2024/06/19	0	0.00	1	66.80	67.00	-1	832	-0.12%
2024/06/13	1	66.90	0	0.00	66.90	1	841	0.12%
2024/06/11	0	0.00	3	67.07	66.70	-3	876	-0.34%
2024/05/28	1	66.90	0	0.00	67.30	1	1,007	0.10%
2024/05/22	0	0.00	1	68.20	68.10	-1	1,021	-0.10%
2024/05/16	0	0.00	1	68.20	68.30	-1	1,020	-0.10%
2024/05/13	0	0.00	1	67.80	67.70	-1	1,028	-0.10%
2024/05/07	1	67.10	0	0.00	67.30	1	1,049	0.10%
2024/04/25	10	65.50	3	65.63	65.50	7	1,045	0.67%
2024/04/24	2	66.31	0	0.00	66.20	2	1,043	0.20%
2024/04/19	2	65.25	0	0.00	65.30	2	1,060	0.19%
2024/04/17	2	66.10	0	0.00	66.30	2	1,039	0.19%
2024/04/16	2	66.80	0	0.00	66.30	2	1,023	0.20%
2024/04/15	0	0.00	2	67.40	67.70	-2	992	-0.20%
2024/04/11	0	0.00	0	68.00	67.70	0	994	0.00%
2024/04/09	0.1	67.80	1	67.80	67.80	-1	1,008	-0.09%
2024/04/08	1	67.50	0	0.00	67.40	1	1,004	0.10%
2024/04/03	0	67.60	0	0.00	67.30	0	1,002	0.00%
2024/04/01	0	0.00	1	68.00	67.80	-1	1,009	-0.10%
2024/03/26	1	66.90	0	0.00	66.80	1	1,011	0.10%
2024/03/21	1	67.70	1	67.80	67.60	0	999	0.00%
2024/03/20	1	66.70	0.8	67.37	67.30	0.2	1,039	0.02%
2024/03/19	1	67.20	0	0.00	67.20	1	1,037	0.10%
2024/03/15	0	0.00	1	68.70	67.70	-1	1,029	-0.10%
2024/03/12	4	68.53	0	69.00	68.60	4	1,010	0.40%
2024/03/11	0.1	68.80	0	0.00	68.80	0.1	1,008	0.00%
2024/03/08	25	66.64	0	0.00	65.70	25	954	2.62%
2024/03/07	0	0.00	0	67.10	67.00	0	936	0.00%
2024/03/06	1	67.20	0	0.00	67.30	1	932	0.11%
2024/03/05	1	67.40	2	67.50	67.40	-1	944	-0.11%
2024/03/04	1	65.90	0	0.00	66.00	1	928	0.11%
2024/02/29	40	64.87	0	0.00	65.50	40	932	4.29%
2024/02/26	42	64.97	0	0.00	64.80	42	911	4.61%
2024/02/23	0	0.00	1	65.80	65.00	-1	914	-0.11%
2024/02/16	8	65.90	0	0.00	65.20	8	982	0.81%
2024/01/26	2	66.00	0	0.00	66.00	2	936	0.21%
2024/01/22	0	0.00	0	64.70	64.90	0	932	0.00%
2024/01/15	0	65.50	0	65.50	65.10	0	905	0.00%
2024/01/12	1	65.00	0	0.00	65.00	1	911	0.11%
2024/01/11	1	65.00	0	0.00	65.90	1	910	0.11%
2024/01/10	0	64.30	0	0.00	64.00	0	924	0.00%
2024/01/09	0	64.70	0	0.00	64.50	0	925	0.00%
2023/12/20	0.2	66.50	0	0.00	66.30	0.2	919	0.02%
2023/12/19	0	0.00	25	66.08	66.00	-25	914	-2.73%
2023/12/15	0	0.00	0.1	67.70	67.00	-0.1	895	-0.01%
2023/11/30	0	0.00	30	68.36	68.40	-30	847	-3.54%
2023/11/24	0	0.00	5	66.90	67.00	-5	817	-0.61%
2023/11/22	0	0.00	3	67.10	66.60	-3	809	-0.37%
2023/11/21	0	0.00	5	66.44	67.10	-5	806	-0.62%
2023/11/16	0	64.30	0	0.00	64.60	0	767	0.00%
2023/11/15	2	64.90	0	0.00	64.90	2	768	0.26%
2023/11/14	5.8	63.30	0	0.00	63.80	5.8	751	0.77%
2023/11/08	0	0.00	1	62.10	62.50	-1	793	-0.13%
2023/11/01	1	61.80	0	0.00	61.60	1	858	0.12%
2023/10/30	0	0.00	20	62.25	62.20	-20	896	-2.23%
2023/10/27	0	0.00	40	62.03	62.20	-40	897	-4.46%
2023/10/18	2	60.35	0	0.00	61.70	2	1,087	0.18%
2023/10/16	1	61.10	0	0.00	61.10	1	1,125	0.09%
2023/10/06	0	62.20	0	0.00	62.10	0	1,249	0.00%
2023/09/18	1	62.00	0	0.00	62.30	1	1,502	0.07%
2023/09/15	0.1	61.80	0	0.00	63.00	0.1	1,501	0.00%
2023/09/06	0	61.30	0	0.00	60.80	0	1,464	0.00%
2023/08/31	0.1	60.90	0	0.00	61.20	0.1	1,473	0.00%
2023/08/29	0	0.00	1	60.50	60.60	-1	1,462	-0.07%
2023/08/28	0.1	60.90	0	0.00	60.80	0.1	1,462	0.01%
2023/08/25	1	60.20	0.2	60.70	60.20	0.8	1,467	0.05%
2023/08/24	1.8	59.76	0	0.00	59.70	1.8	1,467	0.12%
2023/08/21	0	59.70	3	59.73	60.10	-3	1,495	-0.20%
2023/08/18	1.1	59.92	0	0.00	59.70	1.1	1,492	0.07%
2023/08/16	0	60.10	0	0.00	60.50	0	1,483	0.00%
2023/08/15	0.2	61.80	0	0.00	60.90	0.2	1,461	0.01%
2023/08/14	0	0.00	1.1	62.38	61.80	-1.1	1,457	-0.07%
2023/08/11	0	62.80	0	0.00	62.50	0	1,474	0.00%
2023/08/10	0	0.00	0.3	63.50	63.10	-0.3	1,481	-0.02%
2023/08/09	0.3	64.10	0	0.00	64.30	0.3	1,484	0.02%
2023/08/04	3.2	62.84	0	0.00	62.60	3.2	1,468	0.22%
2023/07/31	1	64.00	0	0.00	63.90	1	1,459	0.07%
2023/07/28	1	63.70	0	0.00	63.80	1	1,455	0.07%
2023/07/26	2.1	65.45	28.2	64.85	65.50	-26.1	1,421	-1.83%
2023/07/25	0	0.00	7	69.23	69.30	-7	1,379	-0.51%
2023/07/24	0	0.00	1	69.20	69.10	-1	1,345	-0.07%
2023/07/21	1	69.30	0	0.00	69.60	1	1,356	0.07%
2023/07/18	0	71.10	0	71.10	71.20	0	1,467	0.00%
2023/07/17	0	0.00	1	70.80	70.90	-1	1,466	-0.07%
2023/07/14	0	71.20	0	0.00	71.10	0	1,434	0.00%
2023/07/12	2	69.10	0	69.40	69.20	2	1,422	0.14%
2023/07/05	0.1	69.30	0	0.00	69.10	0.1	1,412	0.01%
2023/06/30	2	67.30	0	0.00	67.80	2	1,442	0.14%
2023/06/29	0	68.00	0	68.00	67.60	0	1,409	0.00%
2023/06/28	1	66.60	0	0.00	67.90	1	1,371	0.07%
2023/06/27	2	66.80	0	66.40	66.70	2	1,346	0.15%
2023/06/19	1	64.30	0	0.00	64.10	1	1,328	0.08%
2023/06/16	0	64.66	0	64.60	64.60	0	1,333	0.00%
2023/06/08	0	63.30	2	63.40	63.60	-2	1,422	-0.14%
2023/06/06	1	62.50	0	0.00	62.40	1	1,410	0.07%
2023/05/26	0	0.00	0.1	62.50	62.90	-0.1	1,395	-0.01%
2023/05/22	0.1	62.60	2	62.80	62.80	-1.9	1,384	-0.14%
2023/05/17	0	0.00	1	62.30	62.80	-1	1,360	-0.07%
2023/05/12	0	0.00	29	60.90	61.10	-29	1,314	-2.21%
2023/05/11	0	0.00	29	60.90	60.70	-29	1,322	-2.19%
2023/05/10	0	0.00	11	61.92	62.20	-11	1,315	-0.84%
2023/05/09	1.1	61.54	20	61.90	61.80	-18.9	1,317	-1.44%
2023/05/05	0	62.00	0	0.00	61.90	0	1,348	0.00%
2023/05/04	0	0.00	2	62.30	62.70	-2	1,347	-0.15%
2023/05/03	0.2	61.80	0	0.00	61.90	0.2	1,338	0.01%
2023/04/28	1	60.80	0.1	60.80	61.00	1	1,344	0.07%
2023/04/26	0	0.00	2	59.90	61.10	-2	1,339	-0.15%
2023/04/25	31.5	61.29	1	60.30	60.20	30.5	1,313	2.32%
2023/04/24	0	0.00	1	61.71	62.30	-1	1,211	-0.08%
2023/04/21	0	0.00	1	59.80	59.80	-1	1,191	-0.08%
2023/04/20	1	60.50	0	0.00	60.50	1	1,179	0.08%
2023/04/18	0	60.30	0	0.00	59.80	0	1,160	0.00%
2023/04/17	3	61.00	1	60.30	60.20	2	1,149	0.17%
2023/04/14	1	59.30	0	0.00	59.40	1	1,096	0.09%
2023/04/13	0	0.00	1	58.20	59.00	-1	1,085	-0.09%
2023/04/12	0	0.00	0	58.80	58.30	0	1,081	0.00%
2023/04/11	2	58.50	0	0.00	58.30	2	1,073	0.19%
2023/04/06	0	0.00	3	56.97	57.70	-3	1,039	-0.29%
2023/03/30	0	56.10	0	0.00	55.70	0	977	0.00%
2023/03/23	0	0.00	1	56.00	56.40	-1	959	-0.10%
2023/03/22	1	56.90	0	0.00	56.30	1	957	0.10%
2023/03/17	1.1	54.07	2	54.60	54.40	-0.9	925	-0.10%
2023/03/16	8	55.40	0.2	56.50	55.50	7.9	889	0.88%
2023/03/14	2	55.50	0.1	55.20	55.10	2	863	0.23%
2023/03/13	0	0.00	3	53.67	53.80	-3	832	-0.36%
2023/03/08	7	54.40	0	0.00	54.80	7	845	0.83%
2023/03/07	3	54.50	0	0.00	54.80	3	839	0.36%
2023/03/06	10	54.40	2	54.30	54.80	8	846	0.94%
2023/02/08	2	54.00	0.6	54.40	54.60	1.4	858	0.16%
2023/02/03	0	0.00	0.2	53.90	53.80	-0.2	827	-0.02%
2023/01/10	0	0.00	0.1	50.20	50.00	-0.1	724	-0.01%
2023/01/03	0	0.00	1	50.10	50.00	-1	793	-0.13%
2022/12/30	0	0.00	0.4	49.75	50.10	-0.4	797	-0.05%
2022/12/27	0	0.00	2	49.48	49.45	-2	814	-0.25%
2022/12/13	0	0.00	1	50.20	49.75	-1	919	-0.11%
2022/12/09	0.1	49.85	1	49.80	49.75	-0.9	969	-0.09%
2022/12/08	0	0.00	0.7	49.60	49.45	-0.7	980	-0.07%
2022/12/01	0.2	51.30	0	0.00	51.30	0.2	998	0.02%
2022/11/29	0.1	50.40	0.1	50.10	50.10	0	981	0.00%
2022/11/14	0	0.00	1	50.80	50.90	-1	1,034	-0.10%
2022/11/07	0.1	48.80	0	0.00	49.30	0.1	1,042	0.01%
2022/11/04	0	0.00	3	47.78	48.05	-3	1,036	-0.29%
2022/10/31	1	47.00	0	0.00	46.55	1	1,050	0.10%
2022/10/25	0.2	46.35	0	0.00	46.25	0.2	1,140	0.02%
2022/10/21	0	0.00	31	47.15	46.90	-31	1,161	-2.67%
2022/10/20	0.2	46.95	0	0.00	47.10	0.2	1,176	0.02%
2022/10/18	0	0.00	61.1	47.55	48.00	-61.1	1,184	-5.15%
2022/10/17	1	47.55	0	0.00	47.60	1	1,188	0.08%
2022/10/13	0	48.50	1	48.30	48.25	-1	1,167	-0.08%
2022/10/12	0	0.00	1	48.10	48.90	-1	1,159	-0.09%
2022/10/11	2	48.88	22	48.49	48.30	-20	1,154	-1.73%
2022/10/05	1	50.30	0	0.00	50.90	1	1,137	0.09%
2022/10/04	1	49.90	0	0.00	49.95	1	1,131	0.09%
2022/10/03	0.3	49.90	0	0.00	49.65	0.3	1,122	0.03%
2022/09/30	1	50.90	0	0.00	50.70	1	1,117	0.09%
2022/09/28	0.1	51.70	1	51.40	51.10	-0.9	1,098	-0.08%
2022/09/27	0.1	52.40	0	0.00	52.70	0.1	1,088	0.01%
2022/09/20	2	53.90	0	0.00	54.30	2	1,085	0.18%
2022/09/16	1.3	54.75	0	0.00	54.30	1.3	1,097	0.12%
2022/09/14	1	54.80	0	0.00	54.70	1	1,064	0.09%
2022/09/13	0.4	55.70	0	0.00	55.40	0.4	1,077	0.04%
2022/09/12	1	55.30	0	0.00	55.30	1	1,080	0.09%
2022/09/07	4	54.78	0	0.00	54.60	4	1,098	0.36%
2022/09/01	2	56.25	0	0.00	56.50	2	1,126	0.18%
2022/08/30	8.3	57.00	2	56.70	56.90	6.3	1,151	0.54%
2022/08/29	2	58.60	0	0.00	58.80	2	1,148	0.17%
2022/08/23	0	0.00	1	59.20	59.70	-1	1,161	-0.09%
2022/08/17	0	0.00	2	59.30	59.20	-2	1,207	-0.17%
2022/08/15	0	0.00	5	59.40	59.80	-5	1,214	-0.41%
2022/08/04	2	56.00	0	0.00	56.40	2	1,338	0.15%
2022/08/01	0	0.00	1	59.80	58.90	-1	1,367	-0.07%
2022/07/29	9	58.20	9	58.70	59.90	0	1,376	0.00%
2022/07/27	0	0.00	1	58.20	58.40	-1	1,374	-0.07%
2022/07/11	0	0.00	1	54.70	54.90	-1	1,838	-0.05%
2022/06/27	1	57.40	0	0.00	57.10	1	1,998	0.05%
2022/06/24	1	56.90	3	57.30	56.90	-2	1,999	-0.10%
2022/06/20	0	0.00	2	54.10	54.00	-2	2,016	-0.10%
2022/06/02	0	0.00	2	56.00	55.90	-2	2,583	-0.08%
2022/06/01	0	0.00	3	57.20	57.50	-3	2,618	-0.11%
2022/05/30	1	56.90	0	0.00	57.30	1	2,717	0.04%
2022/05/27	0	0.00	5	55.90	56.00	-5	2,803	-0.18%
2022/05/26	7	56.34	0	0.00	56.00	7	2,827	0.25%
2022/05/24	0.5	54.60	0	0.00	53.90	0.5	2,888	0.02%
2022/05/23	1	54.50	1	54.50	54.60	0	2,899	0.00%
2022/05/20	0	0.00	1	54.60	54.60	-1	2,926	-0.03%
2022/05/19	0	0.00	1	55.20	55.20	-1	2,918	-0.03%
2022/05/18	0	0.00	4	54.50	54.50	-4	2,890	-0.14%
2022/05/16	1	53.20	0	0.00	53.60	1	2,928	0.03%
2022/05/13	1	52.00	0	0.00	52.70	1	2,958	0.03%
2022/05/12	1	52.60	0	0.00	52.00	1	2,961	0.03%
2022/05/10	0	0.00	15	53.53	53.90	-15	3,016	-0.50%
2022/05/09	2	53.95	1	55.00	53.30	1	3,041	0.03%
2022/05/06	1	55.40	0	0.00	55.20	1	3,004	0.03%
2022/05/05	3	56.60	1	56.90	56.60	2	2,998	0.07%
2022/05/04	0	0.00	14	56.30	56.10	-14	2,996	-0.47%
2022/05/03	1	55.60	14	55.74	55.80	-13	2,992	-0.43%
2022/04/28	1.1	55.56	9	56.10	55.90	-7.9	2,950	-0.27%
2022/04/27	1	56.90	62	57.26	55.80	-61	2,934	-2.08%
2022/04/26	0	0.00	4.2	58.43	58.30	-4.2	2,874	-0.15%
2022/04/25	0.1	60.40	0	0.00	59.80	0.1	2,824	0.00%
2022/04/22	3.1	62.63	0	0.00	62.20	3.1	2,784	0.11%
2022/04/21	4	64.23	1	64.20	63.80	3	2,750	0.11%
2022/04/18	1	67.50	0	0.00	65.60	1	2,710	0.04%
2022/04/15	8	67.11	2.2	67.01	67.00	5.8	2,698	0.21%
2022/04/11	1	66.90	0	0.00	66.70	1	2,687	0.04%
2022/04/07	1	66.80	1.1	66.01	66.00	-0.1	2,676	0.00%
2022/04/06	0	0.00	17	63.06	65.50	-17	2,645	-0.64%
2022/03/30	0	0.00	2	64.50	64.40	-2	2,649	-0.08%
2022/03/28	2	64.40	0	0.00	64.60	2	2,682	0.07%
2022/03/21	0	0.00	2	63.90	64.00	-2	2,607	-0.08%
2022/03/15	0	63.70	1	63.60	63.40	-1	2,463	-0.04%
2022/03/14	0.1	64.00	3	63.80	64.20	-2.9	2,444	-0.12%
2022/03/11	1.1	64.35	15	63.13	63.60	-13.9	2,408	-0.58%
2022/03/10	1.1	65.77	65.4	64.91	65.20	-64.3	2,278	-2.82%
2022/03/09	1	66.50	0	0.00	67.00	1	2,103	0.05%
2022/03/08	1.3	66.08	1	66.20	65.80	0.3	2,069	0.01%
2022/03/07	0	0.00	3	69.73	68.90	-3	1,993	-0.15%
2022/03/04	1	71.20	0	71.90	70.90	1	1,942	0.05%
2022/03/03	3.3	72.44	0	0.00	72.10	3.3	1,919	0.17%
2022/03/02	0	0.00	1.3	72.16	71.80	-1.3	1,842	-0.07%
2022/02/25	2.5	67.28	0	0.00	67.00	2.5	1,721	0.15%
2022/02/24	1.4	67.81	0	0.00	66.90	1.4	1,710	0.08%
2022/02/23	0	68.00	0	0.00	68.20	0	1,644	0.00%
2022/02/22	0.1	67.50	0	0.00	67.20	0.1	1,643	0.01%
2022/02/17	5	67.40	0	0.00	67.80	5	1,605	0.31%
2022/02/16	1	67.00	0	0.00	67.50	1	1,618	0.06%
2022/02/15	0.4	67.70	0	0.00	67.20	0.4	1,601	0.02%
2022/02/11	6.8	66.62	0	66.60	66.30	6.7	1,560	0.43%
2022/02/10	0	0.00	0.1	66.30	66.30	-0.1	1,527	-0.01%
2022/02/07	0.1	61.60	0	0.00	61.30	0.1	1,441	0.01%
2022/01/21	0.2	61.50	0	0.00	61.30	0.2	1,525	0.01%
2022/01/19	1	61.90	0	0.00	61.50	1	1,501	0.07%
2022/01/18	2	62.20	0	0.00	61.80	2	1,492	0.13%
2022/01/14	0.3	61.80	0	0.00	61.60	0.3	1,469	0.02%
2022/01/13	0	0.00	0.4	62.30	62.30	-0.4	1,475	-0.02%
2022/01/12	0	0.00	1	61.00	61.50	-1	1,476	-0.07%
2022/01/11	3	60.50	0	0.00	60.50	3	1,473	0.20%
2022/01/10	3	60.40	0	0.00	60.80	3	1,458	0.21%
2022/01/07	3	60.90	0	0.00	60.90	3	1,445	0.21%
2022/01/06	5.2	60.51	0	0.00	60.90	5.2	1,442	0.36%
2022/01/05	3	60.50	0	0.00	60.50	3	1,439	0.21%
2022/01/04	3	60.60	0	0.00	60.40	3	1,466	0.20%
2021/12/30	5	61.40	0	0.00	61.90	5	1,464	0.34%
2021/12/29	1	62.00	0	0.00	62.00	1	1,447	0.07%
2021/12/28	1.5	61.80	0.4	62.20	62.20	1.1	1,438	0.08%
2021/12/27	0	0.00	1	60.70	61.00	-1	1,423	-0.07%
2021/12/24	1	59.90	1	59.80	59.80	0	1,438	0.00%
2021/12/23	1	59.30	1	58.90	59.80	0	1,446	0.00%
2021/12/22	0	0.00	16	58.33	58.70	-16	1,441	-1.11%
2021/12/17	0.7	58.00	0	0.00	57.40	0.7	1,629	0.04%
2021/12/16	0	0.00	0.1	58.00	58.00	-0.1	1,693	-0.01%
2021/12/14	0	0.00	1	57.40	57.40	-1	2,053	-0.05%
2021/12/13	1	58.00	0	0.00	57.70	1	2,140	0.05%
2021/12/09	1	57.40	0	57.70	57.40	1	2,242	0.04%
2021/12/08	0.1	57.40	0	0.00	57.40	0.1	2,292	0.00%
2021/12/01	0	57.10	0	0.00	57.50	0	2,532	0.00%
2021/11/30	0	0.00	0.1	56.90	57.50	-0.1	2,526	0.00%
2021/11/29	0.1	56.50	0	0.00	56.10	0.1	2,516	0.00%
2021/11/26	0	56.70	0	0.00	56.50	0	2,513	0.00%
2021/11/24	1	56.90	0	0.00	56.80	1	2,511	0.04%
2021/11/22	1	56.90	0	0.00	57.00	1	2,537	0.04%
2021/11/19	0	57.60	1	57.30	57.30	-1	2,534	-0.04%
2021/11/18	1	57.90	9	57.74	57.90	-8	2,522	-0.32%
2021/11/17	3	57.67	0	0.00	57.80	3	2,521	0.12%
2021/11/15	5.3	57.78	0	0.00	57.80	5.3	2,529	0.21%
2021/11/12	0	0.00	3	58.10	58.80	-3	2,515	-0.12%
2021/11/10	4	56.90	0	0.00	56.80	4	2,512	0.16%
2021/11/08	6	57.30	0	0.00	57.20	6	2,473	0.24%
2021/11/03	0	0.00	1.5	58.07	58.20	-1.5	2,449	-0.06%
2021/11/02	11	57.76	5	57.72	59.10	6	2,401	0.25%
2021/11/01	1	55.80	1	55.70	55.80	0	2,307	0.00%
2021/10/29	0	0.00	1	55.50	55.80	-1	2,304	-0.04%
2021/10/28	0	0.00	1	55.40	55.90	-1	2,305	-0.04%
2021/10/27	0	0.00	0.6	55.80	55.50	-0.6	2,314	-0.03%
2021/10/25	0	0.00	1.1	55.12	55.20	-1.1	2,318	-0.05%
2021/10/22	1	55.30	0	0.00	55.20	1	2,337	0.04%
2021/10/21	0	0.00	4	56.20	55.50	-4	2,359	-0.17%
2021/10/20	1	56.48	0	0.00	56.30	1	2,334	0.04%
2021/10/15	2	54.25	1	54.40	54.50	1	2,363	0.04%
2021/10/14	2	54.25	0	0.00	54.20	2	2,374	0.08%
2021/10/13	1	54.60	0	0.00	54.60	1	2,374	0.04%
2021/10/12	4	54.73	2	55.30	54.60	2	2,399	0.08%
2021/10/08	0	0.00	2	56.15	56.10	-2	2,386	-0.08%
2021/10/07	0	0.00	3	55.90	55.90	-3	2,375	-0.13%
2021/10/06	0	0.00	0.1	55.20	54.80	-0.1	2,372	0.00%
2021/10/05	1	53.70	0	0.00	54.60	1	2,378	0.04%
2021/10/04	0.1	54.52	0	0.00	54.20	0.1	2,372	0.00%
2021/10/01	2	54.85	0	0.00	54.90	2	2,358	0.08%
2021/09/29	1	54.60	0	0.00	54.50	1	2,305	0.04%
2021/09/28	0.1	54.70	0	0.00	54.70	0.1	2,285	0.00%
2021/09/24	4.3	57.10	11	55.64	56.00	-6.7	2,215	-0.30%
2021/09/23	1.5	59.50	1	60.00	60.00	0.5	2,148	0.02%
2021/09/22	0.2	59.10	1	59.00	59.00	-0.8	2,087	-0.04%
2021/09/17	5.5	59.84	4	59.98	57.40	1.5	1,997	0.08%
2021/09/16	4	62.47	2	62.45	62.50	2	1,799	0.11%
2021/09/15	0	0.00	1	60.90	61.20	-1	1,721	-0.06%
2021/09/14	1	59.90	0	60.00	60.00	1	1,666	0.06%
2021/09/13	1.8	58.69	0.7	59.40	59.00	1.1	1,618	0.07%
2021/09/10	0.1	56.80	0	0.00	57.70	0.1	1,587	0.01%
2021/09/09	1.5	55.83	0	0.00	56.50	1.5	1,562	0.10%
2021/09/08	11	54.54	4	56.20	55.60	7	1,527	0.46%
2021/09/06	1	52.70	0	0.00	53.00	1	1,440	0.07%
2021/09/03	2.2	52.57	0	0.00	52.90	2.2	1,434	0.15%
2021/08/30	0.3	52.70	1.6	52.64	52.70	-1.3	1,428	-0.09%
2021/08/27	0.1	51.80	0	0.00	52.80	0.1	1,438	0.01%
2021/08/24	0.5	50.90	2	50.60	50.80	-1.5	1,442	-0.10%
2021/08/23	2	50.60	1	50.10	50.60	1	1,475	0.07%
2021/08/20	3	49.83	0	0.00	49.80	3	1,500	0.20%
2021/08/19	1	49.95	0	0.00	49.90	1	1,503	0.07%
2021/08/18	1	49.90	0	0.00	50.80	1	1,492	0.07%
2021/08/16	0	0.00	1	50.90	50.90	-1	1,490	-0.07%
2021/08/13	0	0.00	1	51.30	51.20	-1	1,483	-0.07%
2021/08/11	1	51.40	0	0.00	50.90	1	1,515	0.07%
2021/08/06	2	52.00	0	0.00	51.90	2	1,643	0.12%
2021/07/27	1	52.40	0	0.00	53.40	1	2,007	0.05%
2021/07/26	4.2	52.56	0	0.00	52.60	4.2	2,005	0.21%
2021/07/22	0	0.00	2	52.65	52.70	-2	2,107	-0.09%
2021/07/21	2.2	52.67	0.7	52.32	52.70	1.5	2,111	0.07%
2021/07/08	0.2	50.49	0	0.00	50.60	0.2	2,770	0.01%
2021/07/01	0	0.00	1	50.70	50.70	-1	3,009	-0.03%
2021/06/30	0.1	50.80	1	50.50	50.00	-1	3,082	-0.03%
2021/06/29	0	0.00	2	50.70	50.80	-2	3,095	-0.06%
2021/06/25	1	50.10	1	50.20	50.20	0	3,240	0.00%
2021/06/18	0	0.00	0	49.20	49.45	0	3,329	0.00%
2021/06/16	2	48.60	0	0.00	49.00	2	3,404	0.06%
2021/06/15	0	0.00	1	48.45	49.00	-1	3,406	-0.03%
2021/06/09	1	47.80	0	0.00	47.90	1	3,418	0.03%
2021/06/08	2	47.90	0	0.00	47.95	2	3,440	0.06%
2021/06/04	1	47.95	0	0.00	47.90	1	3,529	0.03%
2021/05/31	0.1	48.65	2	48.35	48.30	-1.9	3,617	-0.05%
2021/05/28	2	48.30	0.3	49.00	49.00	1.7	3,612	0.05%
2021/05/26	1	47.70	0	0.00	47.85	1	3,624	0.03%
2021/05/24	0	0.00	0	47.65	47.55	0	3,666	0.00%
2021/05/21	0	47.30	1	47.45	47.65	-1	3,673	-0.03%
2021/05/18	0	0.00	2	46.00	46.75	-2	3,697	-0.05%
2021/05/17	9	45.26	0	0.00	45.50	9	3,698	0.24%
2021/05/14	1	46.75	2	46.63	46.75	-1	3,624	-0.03%
2021/05/13	2	46.10	0	0.00	46.05	2	3,597	0.06%
2021/05/12	3	45.40	0	0.00	45.60	3	3,500	0.09%
2021/05/11	7	48.68	1	48.20	48.95	6	3,380	0.18%
2021/05/03	0	0.00	4	48.70	48.40	-4	3,306	-0.12%
2021/04/27	1	47.90	1	48.00	48.00	0	3,277	0.00%
2021/04/26	0.1	48.10	7	47.93	48.35	-7	3,263	-0.21%
2021/04/23	1.2	48.58	1	48.70	48.50	0.2	3,221	0.01%
2021/04/22	6	50.17	3.2	50.35	50.00	2.8	3,147	0.09%
2021/04/21	1	52.40	0	0.00	53.00	1	3,007	0.03%
2021/04/20	0	0.00	4	51.93	52.00	-4	2,918	-0.14%
2021/04/19	2	52.10	2	52.15	52.10	0	2,875	0.00%
2021/04/16	0	0.00	2	51.00	51.90	-2	2,820	-0.07%
2021/04/15	0.6	50.50	0	0.00	50.40	0.6	2,779	0.02%
2021/04/14	12	49.99	0	51.40	50.00	12	2,764	0.43%
2021/04/12	0	0.00	0.2	51.10	51.30	-0.2	2,672	-0.01%
2021/04/08	0	0.00	2	49.90	50.00	-2	2,627	-0.08%
2021/04/07	2	49.95	1	50.00	50.10	1	2,613	0.04%
2021/03/31	9.1	47.52	23	47.58	47.35	-14	2,491	-0.56%
2021/03/30	1.2	46.50	0	0.00	46.50	1.2	2,334	0.05%
2021/03/29	4	46.05	0.4	45.80	46.30	3.6	2,304	0.16%
2021/03/23	10	45.50	0.3	45.50	45.50	9.7	2,238	0.43%
2021/03/22	1	44.00	2	44.80	45.00	-1	2,187	-0.05%
2021/03/19	2	43.75	0	0.00	43.65	2	2,141	0.09%
2021/03/17	1	43.75	1	43.65	43.80	0	2,101	0.00%
2021/03/12	2	43.25	0	0.00	43.35	2	2,152	0.09%
2021/03/11	1	43.80	0	0.00	43.70	1	2,155	0.05%
2021/03/10	1	44.25	0	0.00	44.25	1	2,110	0.05%
2021/03/09	1	43.75	3	43.95	44.00	-2	2,096	-0.10%
2021/03/08	4	43.36	4.2	43.41	43.60	-0.2	2,066	-0.01%
2021/03/05	2	42.93	3	43.10	43.10	-1	2,033	-0.05%
2021/03/04	1.3	42.47	3	42.65	42.70	-1.7	2,035	-0.08%
2021/03/03	1	42.35	0	0.00	42.65	1	2,017	0.05%
2021/03/02	1	42.30	0	0.00	42.30	1	1,993	0.05%
2021/02/26	1.1	42.10	4	42.05	42.20	-3	1,980	-0.15%
2021/02/25	1	42.15	0	0.00	42.20	1	1,964	0.05%
2021/02/24	2	42.15	0	0.00	42.05	2	1,969	0.10%
2021/02/23	23	42.10	0	42.15	42.15	23	1,947	1.18%
2021/02/22	5.6	42.01	0	0.00	41.90	5.6	1,944	0.29%
2021/02/19	1	41.70	0	0.00	42.05	1	1,953	0.05%
2021/02/18	0	0.00	2.1	42.05	42.05	-2.1	1,962	-0.10%
2021/02/04	1	40.50	0	0.00	40.60	1	1,967	0.05%
2021/02/03	1	40.55	0	0.00	40.65	1	2,022	0.05%
2021/01/29	2.4	40.13	0	0.00	40.45	2.4	2,049	0.12%
2021/01/28	1	40.25	0	0.00	40.30	1	1,999	0.05%
2021/01/27	1	40.70	0	0.00	40.65	1	1,987	0.05%
2021/01/25	3	40.28	0	0.00	40.85	3	1,987	0.15%
2021/01/22	4	40.30	0	0.00	40.40	4	1,986	0.20%
2021/01/21	5	40.42	0	0.00	40.45	5	1,986	0.25%
2021/01/20	4.2	40.62	2	40.55	40.40	2.2	1,974	0.11%
2021/01/19	1	41.10	0	0.00	41.10	1	1,917	0.05%
2021/01/18	0.2	41.20	0	0.00	41.10	0.2	1,920	0.01%
2021/01/15	3	41.18	0	0.00	41.20	3	1,908	0.16%
2021/01/14	1	41.65	1	41.51	41.65	0	1,947	0.00%
2021/01/13	0	41.80	0	0.00	41.85	0	1,936	0.00%
2021/01/12	1	41.80	6	41.73	41.80	-5	1,931	-0.26%
2021/01/11	1	41.80	0	0.00	42.10	1	1,924	0.05%
2021/01/08	3	41.85	0	0.00	41.85	3	1,914	0.16%
2021/01/07	0	42.25	0	0.00	42.15	0	1,888	0.00%
2021/01/06	1	42.10	0	0.00	42.15	1	1,869	0.05%
2021/01/04	1	42.30	0	0.00	42.50	1	1,823	0.05%
2020/12/31	0.1	42.65	0	0.00	42.60	0.1	1,792	0.00%
2020/12/30	4	42.65	2	42.55	42.80	2	1,783	0.11%
2020/12/28	2	41.70	0	0.00	41.90	2	1,696	0.12%
2020/12/25	5	41.34	0	0.00	41.45	5	1,668	0.30%
2020/12/24	3	41.25	0	0.00	41.25	3	1,662	0.18%
2020/12/23	1	41.25	0	0.00	41.25	1	1,667	0.06%
2020/12/22	1	41.50	0	0.00	41.35	1	1,687	0.06%
2020/12/21	4	41.31	1	41.25	41.60	3	1,702	0.18%
2020/12/16	0	0.00	7	41.28	41.55	-7	1,733	-0.40%
2020/12/15	1	41.20	2	41.35	41.10	-1	1,744	-0.06%
2020/12/14	0	0.00	10	41.35	41.45	-10	1,752	-0.57%
2020/12/11	6.2	41.65	0	0.00	41.25	6.2	1,767	0.35%
2020/12/10	5	41.89	6	41.65	41.50	-1	1,771	-0.06%
2020/12/09	1	41.05	4	41.10	41.15	-3	1,749	-0.17%
2020/12/08	1	41.25	4	41.20	41.05	-3	1,783	-0.17%
2020/12/07	1	41.20	0	0.00	41.25	1	1,768	0.06%
2020/12/04	1	41.25	3	41.30	41.55	-2	1,766	-0.11%
2020/12/03	1	41.25	3	41.25	41.25	-2	1,753	-0.11%
2020/12/02	3	41.38	0	0.00	41.30	3	1,751	0.17%
2020/12/01	0	0.00	2.8	41.51	41.55	-2.8	1,759	-0.16%
2020/11/30	3.1	41.69	0	0.00	41.20	3.1	1,765	0.17%
2020/11/26	0	0.00	0.2	41.40	41.60	-0.2	1,745	-0.01%
2020/11/25	1	41.50	0.8	41.45	41.40	0.2	1,790	0.01%
2020/11/24	2	41.50	0	0.00	41.40	2	1,790	0.11%
2020/11/20	3	41.05	0	0.00	41.00	3	1,786	0.17%
2020/11/19	1	41.05	0	0.00	41.05	1	1,784	0.06%
2020/11/18	1	41.30	1	41.25	41.20	0	1,803	0.00%
2020/11/17	1	41.35	0	0.00	41.35	1	1,818	0.06%
2020/11/12	1	41.90	0	0.00	41.70	1	1,882	0.05%
2020/11/11	0	0.00	2.2	42.01	42.25	-2.2	1,917	-0.11%
2020/11/10	0	0.00	1	41.35	41.10	-1	1,882	-0.05%
2020/11/09	1	40.35	0	0.00	40.60	1	1,900	0.05%
2020/10/30	5	40.05	0	0.00	39.95	5	2,326	0.21%
2020/10/28	0	0.00	1	40.80	40.70	-1	2,372	-0.04%
2020/10/26	0	0.00	2	40.35	40.35	-2	2,482	-0.08%
2020/10/23	0	0.00	5	39.80	39.75	-5	2,504	-0.20%
2020/10/22	3	39.08	0	0.00	39.90	3	2,525	0.12%
2020/10/21	7	39.76	0	0.00	39.60	7	2,482	0.28%
2020/10/19	1	39.70	0	0.00	39.85	1	2,517	0.04%
2020/10/15	1	39.80	0	0.00	39.85	1	2,606	0.04%
2020/10/12	1	39.90	1	40.25	40.30	0	2,714	0.00%
2020/09/28	1	39.80	55	39.67	39.95	-54	2,855	-1.89%
2020/09/25	6	39.36	0	0.00	39.40	6	2,899	0.21%
2020/09/24	0	0.00	1	39.75	39.25	-1	2,910	-0.03%
2020/09/23	1	39.95	0	0.00	40.05	1	2,895	0.03%
2020/09/22	2	40.20	0	0.00	40.20	2	2,892	0.07%
2020/09/21	1	40.65	0	0.00	40.60	1	2,885	0.03%
2020/09/18	1	40.80	14	40.85	40.80	-13	2,894	-0.45%
2020/09/17	1	41.00	0	0.00	40.95	1	2,875	0.03%
2020/09/14	1.6	40.50	2.1	40.41	40.45	-0.5	2,879	-0.02%
2020/09/11	6	40.70	0	0.00	40.65	6	2,852	0.21%
2020/09/10	2	41.20	0	0.00	41.30	2	2,815	0.07%
2020/09/09	0.4	41.45	0	0.00	41.35	0.4	2,815	0.01%
2020/09/07	2	41.70	0	0.00	41.65	2	2,846	0.07%
2020/08/24	0	0.00	10	43.40	43.50	-10	2,971	-0.34%
2020/08/21	1	42.55	0	0.00	43.15	1	2,962	0.03%
2020/08/20	0	0.00	6	42.14	42.10	-6	2,941	-0.20%
2020/08/19	1	43.00	0	0.00	43.00	1	2,878	0.03%
2020/08/18	0	0.00	3	43.25	43.40	-3	2,857	-0.10%
2020/08/17	0	0.00	2	43.40	43.40	-2	2,862	-0.07%
2020/08/12	4	40.95	3	41.47	41.15	1	2,874	0.03%
2020/08/11	0	0.00	3	47.20	47.15	-3	2,722	-0.11%
2020/08/10	58	47.05	0	0.00	47.20	58	2,701	2.15%
2020/08/06	2	47.20	0	0.00	47.20	2	2,772	0.07%
2020/08/05	1	47.00	0	0.00	47.15	1	3,082	0.03%
2020/08/04	5	47.18	0	0.00	47.20	5	3,126	0.16%
2020/08/03	2	46.95	0	0.00	47.25	2	3,156	0.06%
2020/07/30	0	0.00	3	46.00	46.05	-3	3,245	-0.09%
2020/07/29	1	45.15	4	45.63	45.25	-3	3,268	-0.09%
2020/07/28	5	44.65	0	0.00	44.70	5	3,286	0.15%
2020/07/27	3	44.77	0	0.00	44.70	3	3,333	0.09%
2020/07/24	12	45.34	35	45.17	45.30	-23	3,392	-0.68%
2020/07/23	2	45.70	0	0.00	45.80	2	3,421	0.06%
2020/07/22	27	45.70	0	0.00	45.80	27	3,450	0.78%
2020/07/21	0	0.00	2	45.55	45.65	-2	3,445	-0.06%
2020/07/17	6	45.02	0	0.00	45.00	6	3,451	0.17%
2020/07/16	5	45.00	0	0.00	45.00	5	3,504	0.14%
2020/07/15	1	44.05	13	44.14	44.15	-12	3,518	-0.34%
2020/07/14	2	43.93	0	0.00	43.95	2	3,599	0.06%
2020/07/13	0	0.00	2	43.80	43.95	-2	3,678	-0.05%
2020/07/10	2	43.05	0	0.00	43.05	2	3,763	0.05%
2020/07/09	0	0.00	10	43.72	43.60	-10	3,827	-0.26%
2020/07/07	2	43.80	0	0.00	43.75	2	3,938	0.05%
2020/07/06	20	43.90	0	0.00	43.95	20	3,971	0.50%
2020/07/02	0.1	43.00	0	0.00	42.90	0.1	4,019	0.00%
2020/07/01	1	42.75	0	0.00	42.75	1	4,068	0.02%
2020/06/30	1	42.80	1	42.70	42.50	0	4,260	0.00%
2020/06/24	0	0.00	1	42.70	42.65	-1	4,326	-0.02%
2020/06/23	8	42.59	0	0.00	42.55	8	4,359	0.18%
2020/06/19	0	0.00	1	42.50	42.85	-1	4,402	-0.02%
2020/06/18	1	42.30	0	0.00	42.30	1	4,417	0.02%
2020/06/15	1	42.00	2	41.85	41.85	-1	4,583	-0.02%
2020/06/12	3	41.95	0	0.00	42.00	3	4,612	0.07%
2020/06/11	4	42.68	0	0.00	42.35	4	4,636	0.09%
2020/06/09	1	43.10	15	42.85	43.15	-14	4,700	-0.30%
2020/06/08	16	42.73	0.1	43.15	43.10	16	4,741	0.34%
2020/06/03	1	42.25	6	42.30	42.40	-5	4,817	-0.10%
2020/06/01	2	42.00	0	0.00	42.00	2	4,780	0.04%
2020/05/25	1	41.70	0	0.00	41.85	1	4,725	0.02%
2020/05/22	3	41.60	0	0.00	41.55	3	4,733	0.06%
2020/05/21	3	42.00	0	0.00	42.05	3	4,722	0.06%
2020/05/15	0	0.00	4	40.68	41.25	-4	4,622	-0.09%
2020/05/14	4	41.26	0	0.00	41.10	4	4,570	0.09%
2020/05/13	4	41.49	1	41.90	41.80	3	4,499	0.07%
2020/05/12	35	42.17	18	42.17	41.80	17	4,407	0.39%
2020/05/11	5.5	44.90	0.2	44.90	44.90	5.4	4,087	0.13%
2020/05/08	0	0.00	81	45.01	45.40	-81	4,010	-2.02%
2020/05/07	30	44.30	0	0.00	45.00	30	3,951	0.76%
2020/05/06	15.2	44.84	0	0.00	43.90	15.2	3,919	0.39%
2020/05/04	2	42.45	0	0.00	43.45	2	3,722	0.05%
2020/04/30	1	42.80	0	0.00	43.10	1	3,676	0.03%
2020/04/27	0	0.00	10	41.20	41.20	-10	3,584	-0.28%
2020/04/24	1	40.80	0	0.00	40.75	1	3,552	0.03%
2020/04/22	2	40.30	1	40.40	40.85	1	3,522	0.03%
2020/04/21	2	40.75	18	40.80	40.65	-16	3,463	-0.46%
2020/04/20	0	0.00	1	41.05	40.90	-1	3,401	-0.03%
2020/04/17	2	41.05	0	0.00	40.45	2	3,367	0.06%
2020/04/16	8	41.40	3	41.45	41.25	5	3,256	0.15%
2020/04/15	57	41.02	1	41.35	41.80	56	3,157	1.77%
2020/04/14	4	40.10	2	40.03	40.15	2	3,036	0.07%
2020/04/13	1	39.20	50	39.60	39.45	-49	2,948	-1.66%
2020/04/10	19	38.77	0	0.00	38.85	19	2,858	0.66%
2020/04/09	2	38.33	0	0.00	38.45	2	2,830	0.07%
2020/04/08	0	0.00	1	38.40	38.45	-1	2,774	-0.04%
2020/04/07	2	38.30	0	0.00	38.30	2	2,719	0.07%
2020/04/01	4	37.79	31.3	37.85	37.90	-27.3	2,567	-1.06%
2020/03/31	30	37.25	2	37.25	37.25	28	2,362	1.19%
2020/03/27	4	33.54	0	0.00	33.20	4	2,279	0.18%
2020/03/25	3	32.77	4	33.09	33.25	-1	2,236	-0.04%
2020/03/24	0	0.00	4	32.13	31.85	-4	2,219	-0.18%
2020/03/20	5	30.78	0	0.00	31.25	5	2,200	0.23%
2020/03/18	0	31.90	1	32.00	31.80	-1	2,038	-0.05%
2020/03/16	0	0.00	0.3	33.30	33.20	-0.3	1,941	-0.02%
2020/03/13	13	33.68	0	0.00	34.00	13	1,916	0.68%
2020/03/12	10	35.67	0	0.00	35.60	10	1,827	0.55%
2020/03/11	3	36.87	0	0.00	36.90	3	1,779	0.17%
2020/03/10	3	36.23	2	36.38	36.70	1	1,752	0.06%
2020/03/09	1	37.85	0	0.00	37.20	1	1,682	0.06%
2020/03/04	11	37.99	0	0.00	37.95	11	1,613	0.68%
2020/03/03	0	0.00	16	38.10	38.05	-16	1,602	-1.00%
2020/03/02	0	0.00	1.1	37.75	37.50	-1.1	1,587	-0.07%
2020/02/26	0	0.00	4	38.41	38.35	-4	1,531	-0.26%
2020/02/25	0	0.00	2	37.95	38.40	-2	1,520	-0.13%
2020/02/24	0	0.00	2	39.00	38.55	-2	1,511	-0.13%
2020/02/19	1	39.50	0.1	39.25	39.25	0.9	1,491	0.06%
2020/02/18	50.5	39.30	0	0.00	39.30	50.5	1,494	3.38%
2020/02/17	0	0.00	10	38.40	38.60	-10	1,482	-0.67%
2020/02/14	0.5	38.10	0	0.00	38.10	0.5	1,492	0.03%
2020/02/13	0	0.00	0.5	38.00	37.95	-0.5	1,486	-0.03%
2020/02/11	3	37.80	0	0.00	37.85	3	1,466	0.20%
2020/02/10	0	0.00	3	37.70	37.55	-3	1,469	-0.20%
2020/02/07	1	37.70	0	0.00	37.60	1	1,476	0.07%
2020/02/06	2	37.83	0	0.00	38.10	2	1,454	0.14%
2020/02/05	1	37.70	0	0.00	37.55	1	1,435	0.07%
2020/02/04	2	37.85	0	0.00	37.70	2	1,427	0.14%
2020/02/03	0	0.00	1	37.25	37.55	-1	1,420	-0.07%
2020/01/31	1	37.50	0	0.00	37.70	1	1,392	0.07%
2020/01/30	5	37.03	2	37.10	37.15	3	1,377	0.22%
2020/01/20	5	38.50	3	38.60	38.60	2	1,290	0.16%
2020/01/16	0	38.05	0	38.05	38.10	0	1,249	0.00%
2020/01/15	0	0.00	0.2	38.00	38.00	-0.2	1,245	-0.01%
2020/01/14	10	38.60	0	0.00	38.20	10	1,250	0.80%
2020/01/13	1	37.40	52.5	37.80	37.85	-51.5	1,234	-4.17%
2020/01/10	3	36.90	1	36.85	36.90	2	1,211	0.17%
2020/01/07	0	0.00	1	36.75	36.90	-1	1,211	-0.08%
2020/01/06	1	36.55	1	36.75	36.85	0	1,221	0.00%
2020/01/03	0	0.00	1	37.00	37.05	-1	1,210	-0.08%
2020/01/02	0	0.00	0.1	37.10	37.10	-0.1	1,213	0.00%
2019/12/31	0.1	36.95	0	0.00	36.95	0.1	1,209	0.01%
2019/12/26	0	0.00	2	36.85	36.85	-2	1,195	-0.17%
2019/12/25	1	36.85	0	0.00	36.95	1	1,199	0.08%
2019/12/24	3	36.85	1	36.85	36.90	2	1,206	0.17%
2019/12/23	5	36.60	0	0.00	36.65	5	1,202	0.42%
2019/12/20	1	36.50	1.2	36.69	36.70	-0.2	1,196	-0.02%
2019/12/17	10	35.90	0	0.00	35.95	10	1,128	0.89%
2019/12/13	0	0.00	5	35.97	35.90	-5	1,148	-0.44%
2019/12/11	0	0.00	5.3	36.20	36.10	-5.3	1,133	-0.46%
2019/11/29	0	0.00	4	35.55	35.55	-4	1,162	-0.34%
2019/11/26	0	0.00	1	35.45	35.70	-1	1,257	-0.08%
2019/11/21	2	35.55	0	0.00	35.55	2	1,427	0.14%
2019/11/15	7	35.83	0	0.00	35.95	7	1,434	0.49%
2019/11/14	26	35.36	1	35.55	35.60	25	1,428	1.75%
2019/11/11	3	34.25	0	0.00	34.30	3	1,577	0.19%
2019/11/06	1	34.55	0	0.00	34.50	1	1,645	0.06%
2019/11/05	1	34.70	0	0.00	34.90	1	1,647	0.06%
2019/10/31	3	34.83	0	0.00	34.65	3	1,730	0.17%
2019/10/29	1	34.65	0	0.00	34.75	1	1,757	0.06%
2019/10/28	1	34.90	0	0.00	34.80	1	1,769	0.06%
2019/10/25	1	34.95	0	0.00	34.90	1	1,785	0.06%
2019/10/24	1	34.90	2	34.85	35.00	-1	1,797	-0.06%
2019/10/14	1	34.35	0	0.00	34.35	1	1,824	0.05%
2019/10/08	0	0.00	0.2	34.45	34.45	-0.2	1,832	-0.01%
2019/10/03	1	33.60	0	0.00	33.70	1	1,847	0.05%
2019/09/26	0	0.00	2	33.95	33.95	-2	1,873	-0.11%
2019/09/25	1	34.05	0	0.00	34.05	1	1,877	0.05%
2019/09/23	2	34.05	0	0.00	34.15	2	1,916	0.10%
2019/09/20	0	0.00	0.5	34.15	33.70	-0.5	1,924	-0.03%
2019/09/17	1	34.25	0	0.00	34.10	1	1,956	0.05%
2019/09/10	2	33.90	0	0.00	34.00	2	2,031	0.10%
2019/09/06	2	33.75	35	33.68	33.75	-33	2,026	-1.63%
2019/09/05	1	33.80	41	33.95	33.80	-40	2,025	-1.97%
2019/09/04	0	0.00	3	33.90	33.95	-3	2,028	-0.15%
2019/09/03	1	34.00	10	33.95	34.10	-9	2,047	-0.44%
2019/09/02	4	34.14	0	0.00	34.15	4	2,039	0.20%
2019/08/30	4	33.29	0	0.00	33.80	4	2,043	0.20%
2019/08/29	1	32.80	9	32.82	32.90	-8	2,014	-0.40%
2019/08/27	7	36.02	5	36.00	35.60	2	1,916	0.10%
2019/08/26	2	36.15	4	36.00	36.15	-2	1,845	-0.11%
2019/08/23	2	36.30	19	36.39	36.30	-17	1,826	-0.93%
2019/08/22	2	36.50	0	0.00	36.45	2	1,836	0.11%
2019/08/20	0	36.60	0	36.60	36.45	0	1,896	0.00%
2019/08/19	0	0.00	13.1	36.29	36.15	-13.1	1,902	-0.69%
2019/08/16	1	36.10	56	36.20	36.40	-55	1,898	-2.90%
2019/08/15	0	0.00	95	35.71	35.95	-95	1,880	-5.05%
2019/08/14	15	36.75	30	36.45	36.45	-15	1,842	-0.81%
2019/08/13	1	38.35	0	0.00	37.80	1	1,731	0.06%
2019/08/12	0	0.00	1	38.85	38.40	-1	1,738	-0.06%
2019/08/08	1	38.90	0	0.00	38.90	1	1,745	0.06%
2019/08/07	5	38.27	0	0.00	38.40	5	1,755	0.28%
2019/08/06	7	37.22	2	37.70	38.00	5	1,770	0.28%
2019/08/05	3	38.65	2	38.90	38.40	1	1,759	0.06%
2019/08/02	1	39.30	0	0.00	39.00	1	1,739	0.06%
2019/08/01	2	39.45	1	39.40	39.45	1	1,726	0.06%
2019/07/31	11	39.14	0	0.00	39.10	11	1,709	0.64%
2019/07/30	1	39.95	0	0.00	39.50	1	1,682	0.06%
2019/07/29	50	39.80	0	0.00	39.85	50	1,666	3.00%
2019/07/26	0	0.00	1	39.30	39.30	-1	1,649	-0.06%
2019/07/24	0	0.00	1	38.60	38.60	-1	1,651	-0.06%
2019/07/23	7	38.55	0	0.00	38.70	7	1,648	0.42%
2019/07/22	0	0.00	4	38.65	38.65	-4	1,643	-0.24%
2019/07/19	2	38.75	0	0.00	38.65	2	1,632	0.12%
2019/07/18	1	38.50	1	38.75	38.75	0	1,625	0.00%
2019/07/17	2	38.48	0	0.00	38.45	2	1,613	0.12%
2019/07/16	4	38.50	10	38.60	38.65	-6	1,599	-0.38%
2019/07/12	0	38.70	1	38.60	38.75	-1	1,586	-0.06%
2019/07/11	2	38.50	55	38.42	38.50	-53	1,586	-3.34%
2019/07/10	3.2	38.30	0	0.00	38.30	3.2	1,577	0.20%
2019/07/09	1	38.35	2	38.35	38.40	-1	1,570	-0.06%
2019/07/05	0	0.00	2	38.18	38.25	-2	1,573	-0.13%
2019/07/04	1	38.20	1	38.10	38.20	0	1,563	0.00%
2019/07/03	1	37.95	0	0.00	37.95	1	1,553	0.06%
2019/07/02	0.1	37.50	0	0.00	37.50	0.1	1,560	0.01%
2019/07/01	2	37.45	0	0.00	37.45	2	1,567	0.13%
2019/06/27	0	0.00	1	37.70	37.95	-1	1,571	-0.06%
2019/06/24	2	37.33	10	37.00	37.40	-8	1,636	-0.49%
2019/06/21	0	0.00	1	37.55	37.35	-1	1,627	-0.06%
2019/06/20	10	37.05	0	0.00	37.15	10	1,580	0.63%
2019/06/17	0	0.00	1	36.30	36.40	-1	1,532	-0.07%
2019/06/12	4	36.43	0	0.00	36.45	4	1,560	0.26%
2019/06/11	18	36.50	0	0.00	36.25	18	1,549	1.16%
2019/06/06	0	0.00	2	35.88	35.90	-2	1,544	-0.13%
2019/06/05	1	36.75	0	0.00	36.35	1	1,527	0.07%
2019/06/03	0	0.00	2	36.23	36.10	-2	1,551	-0.13%
2019/05/31	0.1	36.30	0	0.00	36.25	0.1	1,537	0.01%
2019/05/29	2	35.90	0	0.00	36.30	2	1,539	0.13%
2019/05/28	1	36.65	1	37.00	35.90	0	1,534	0.00%
2019/05/27	1	36.55	2	36.60	36.70	-1	1,506	-0.07%
2019/05/24	0	0.00	1	35.65	35.75	-1	1,473	-0.07%
2019/05/22	1	35.60	0	35.60	35.60	1	1,513	0.07%
2019/05/21	1	35.60	0	0.00	35.85	1	1,514	0.07%
2019/05/17	10	36.00	7	35.98	35.70	3	1,506	0.20%
2019/05/16	1	35.50	1	35.55	35.50	0	1,474	0.00%
2019/05/15	21	35.06	1	35.30	35.30	20	1,452	1.38%
2019/05/14	92	34.20	2	33.80	34.65	90	1,436	6.27%
2019/05/13	137	34.87	0	0.00	34.20	137	1,408	9.73%	大買/鉅額交易
2019/05/09	3	33.40	0	0.00	33.35	3	1,379	0.22%
2019/05/03	1	33.90	0	0.00	33.85	1	1,420	0.07%
2019/05/02	0	34.10	0	34.10	34.00	0	1,423	0.00%
2019/04/30	0	0.00	2	33.80	33.90	-2	1,415	-0.14%
2019/04/29	0	0.00	12	33.45	33.50	-12	1,403	-0.86%
2019/04/26	3	33.25	0	0.00	33.30	3	1,406	0.21%
2019/04/22	2	33.13	0	0.00	33.05	2	1,431	0.14%
2019/04/18	0	0.00	2	32.95	32.60	-2	1,463	-0.14%
2019/04/17	1	33.20	0	0.00	33.15	1	1,449	0.07%
2019/04/16	0	33.20	19	33.26	33.20	-19	1,443	-1.32%
2019/04/15	1	33.30	0	0.00	33.35	1	1,465	0.07%
2019/04/02	0.2	33.35	3	33.55	33.20	-2.9	1,465	-0.19%
2019/04/01	1	33.50	0	0.00	33.55	1	1,445	0.07%
2019/03/29	4	33.55	0	0.00	33.65	4	1,430	0.28%
2019/03/25	0	0.00	5	31.89	31.85	-5	1,368	-0.37%
2019/03/21	1	32.30	0	0.00	32.45	1	1,364	0.07%
2019/03/19	0	0.00	10	32.45	32.35	-10	1,378	-0.73%
2019/03/12	0	0.00	1	32.10	32.15	-1	1,365	-0.07%
2019/03/08	3	32.10	0	0.00	32.10	3	1,369	0.22%
2019/03/06	10	32.35	0	0.00	32.30	10	1,377	0.73%
2019/03/05	3	31.90	0	0.00	31.85	3	1,359	0.22%
2019/03/04	2	31.65	2	31.70	31.70	0	1,350	0.00%
2019/02/27	2	31.40	0	0.00	31.65	2	1,343	0.15%
2019/02/22	3	31.63	4	31.65	31.65	-1	1,315	-0.08%
2019/02/21	0	0.00	5	32.01	31.85	-5	1,311	-0.38%
2019/02/20	1	31.70	1	31.85	31.85	0	1,280	0.00%
2019/02/19	0	0.00	2	31.00	31.20	-2	1,240	-0.16%
2019/02/12	0	0.00	2	30.30	30.40	-2	1,209	-0.17%
2019/02/11	0	0.00	7	30.26	30.15	-7	1,197	-0.58%
2019/01/30	0	0.00	1	30.15	30.15	-1	1,197	-0.08%
2019/01/29	0	0.00	2	30.10	30.05	-2	1,184	-0.17%
2019/01/25	2	29.90	0	0.00	29.90	2	1,178	0.17%
2019/01/24	2	30.13	0	0.00	30.00	2	1,155	0.17%
2019/01/23	0	0.00	7	30.12	30.10	-7	1,147	-0.61%
2019/01/21	2	30.40	2	30.30	30.35	0	1,149	0.00%
2019/01/15	0	0.00	4	29.95	29.95	-4	1,184	-0.34%
2019/01/07	0	0.00	10	29.20	29.50	-10	1,240	-0.81%
2019/01/04	4	29.20	22	29.16	28.90	-18	1,262	-1.43%
2019/01/03	0	0.00	3	29.53	29.45	-3	1,295	-0.23%
2019/01/02	0	0.00	5	29.85	29.65	-5	1,282	-0.39%
2018/12/28	4	29.60	55	29.60	29.65	-51	1,276	-3.99%
2018/12/27	0	0.00	56	29.63	29.60	-56	1,283	-4.36%
2018/12/26	0	0.00	10	29.67	29.60	-10	1,285	-0.78%
2018/12/25	0	0.00	6	29.75	29.70	-6	1,291	-0.46%
2018/12/24	2	29.95	10	29.97	29.90	-8	1,286	-0.62%
2018/12/20	2	29.90	0	0.00	29.85	2	1,321	0.15%
2018/12/18	0	0.00	3	30.40	30.10	-3	1,313	-0.23%
2018/12/17	0	0.00	12	30.56	30.60	-12	1,341	-0.89%
2018/12/14	0	0.00	18	30.38	30.40	-18	1,341	-1.34%
2018/12/13	0	0.00	6	30.38	30.40	-6	1,342	-0.45%
2018/12/12	0	0.00	6	30.13	30.15	-6	1,341	-0.45%
2018/12/11	0	0.00	3	30.15	30.10	-3	1,334	-0.22%
2018/12/05	1	30.65	0	0.00	30.65	1	1,400	0.07%
2018/12/04	3	31.10	2	30.90	30.90	1	1,421	0.07%
2018/12/03	0	0.00	2	31.05	31.10	-2	1,432	-0.14%
2018/11/30	0	0.00	1	30.50	30.45	-1	1,448	-0.07%
2018/11/28	0	0.00	3	30.50	30.75	-3	1,488	-0.20%
2018/11/27	0	0.00	7	30.37	30.25	-7	1,512	-0.46%
2018/11/26	0	0.00	12	30.49	30.50	-12	1,539	-0.78%
2018/11/20	1	30.90	3	30.85	30.50	-2	1,752	-0.11%
2018/11/16	0	0.00	5	30.53	30.60	-5	1,839	-0.27%
2018/11/15	0	0.00	6	30.18	30.30	-6	1,853	-0.32%
2018/11/14	0	0.00	6	30.54	30.50	-6	1,857	-0.32%
2018/11/13	2	30.90	0	0.00	31.00	2	1,852	0.11%
2018/11/12	1	31.00	0	0.00	31.10	1	1,873	0.05%
2018/11/09	0	0.00	1	31.20	31.05	-1	1,889	-0.05%
2018/11/08	1	31.50	0	0.00	31.45	1	1,900	0.05%
2018/11/07	1	31.30	0	0.00	31.40	1	1,923	0.05%
2018/11/05	1	30.35	2	30.40	30.55	-1	1,969	-0.05%
2018/10/30	0	0.00	3	29.82	29.70	-3	2,006	-0.15%
2018/10/29	0	0.00	5	29.55	29.75	-5	2,026	-0.25%
2018/10/26	3	29.93	0.8	30.20	30.05	2.2	2,044	0.11%
2018/10/22	1	31.05	0	31.20	31.00	1	2,045	0.05%
2018/10/19	4	30.23	0	0.00	30.35	4	2,041	0.20%
2018/10/18	3	31.60	0	0.00	31.55	3	1,978	0.15%
2018/10/16	1	31.80	0	0.00	32.10	1	1,955	0.05%
2018/10/12	9	31.58	0	0.00	31.85	9	1,943	0.46%
2018/10/11	16.2	32.07	0	0.00	31.95	16.2	1,916	0.85%
2018/10/08	3	34.00	0	0.00	34.30	3	1,868	0.16%
2018/10/05	7	34.16	0	0.00	34.10	7	1,867	0.37%
2018/10/04	1	34.75	0	0.00	34.80	1	1,839	0.05%
2018/10/03	2	35.03	2	34.95	34.95	0	1,833	0.00%
2018/10/01	0.1	35.55	0	0.00	35.45	0.1	1,816	0.01%
2018/09/28	4	35.45	0.6	35.50	35.30	3.4	1,815	0.19%
2018/09/25	2	35.35	0	0.00	35.35	2	1,777	0.11%
2018/09/21	7	34.90	0	0.00	36.50	7	1,760	0.40%
2018/09/17	1	34.75	0	0.00	34.70	1	1,718	0.06%
2018/09/14	1	35.20	0	0.00	35.15	1	1,732	0.06%
2018/09/11	5	34.29	0	0.00	34.35	5	1,691	0.30%
2018/09/10	2	34.03	0	0.00	33.95	2	1,682	0.12%
2018/09/07	2	34.90	0	0.00	34.70	2	1,669	0.12%
2018/09/06	2	34.93	0	0.00	34.85	2	1,652	0.12%
2018/09/05	2	35.50	0	0.00	35.20	2	1,619	0.12%
2018/09/04	2.2	35.84	0	0.00	35.80	2.2	1,599	0.14%
2018/09/03	3	36.18	0	0.00	36.15	3	1,579	0.19%
2018/08/31	1	36.40	0	0.00	36.45	1	1,555	0.06%
2018/08/29	2	36.98	0	0.00	37.05	2	1,505	0.13%
2018/08/28	0	0.00	1	36.95	36.95	-1	1,506	-0.07%
2018/08/27	5	37.10	0	0.00	37.35	5	1,465	0.34%
2018/08/24	1	41.10	0	41.20	41.10	1	1,360	0.07%
2018/08/23	0.1	40.90	0	0.00	40.80	0.1	1,324	0.01%
2018/08/22	2	40.45	0	0.00	40.45	2	1,307	0.15%
2018/08/16	10	39.75	0	0.00	39.70	10	1,234	0.81%
2018/08/13	1	39.55	0	0.00	39.60	1	1,205	0.08%
2018/08/08	50	41.00	0	0.00	40.60	50	1,144	4.37%
2018/08/07	0	0.00	70	40.50	40.55	-70	1,150	-6.08%
2018/08/06	0	0.00	0.1	40.85	40.85	-0.1	1,155	-0.01%
2018/07/27	1	38.80	0	0.00	39.10	1	1,156	0.09%
2018/07/16	1	38.35	1	38.25	38.40	0	1,276	0.00%
2018/07/11	1	37.85	0	0.00	37.85	1	1,298	0.08%
2018/07/10	1	38.00	0	0.00	38.00	1	1,323	0.08%
2018/07/09	0	0.00	0.8	37.95	37.95	-0.8	1,353	-0.06%
2018/07/06	3	37.60	0	0.00	37.60	3	1,366	0.22%
2018/07/04	2	37.80	0	0.00	37.90	2	1,420	0.14%
2018/07/03	2	38.13	0	0.00	37.75	2	1,459	0.14%
2018/07/02	2	38.20	0	0.00	38.10	2	1,497	0.13%
2018/06/29	9	37.48	0	0.00	37.75	9	1,521	0.59%
2018/06/28	4	37.39	0	0.00	37.35	4	1,554	0.26%
2018/06/27	1	37.70	0	0.00	37.80	1	1,633	0.06%
2018/06/26	1	37.35	0	0.00	37.40	1	1,632	0.06%
2018/06/25	3	37.67	0	0.00	37.60	3	1,636	0.18%
2018/06/21	1	37.85	0	0.00	37.80	1	1,663	0.06%
2018/06/20	2	37.63	0	0.00	37.55	2	1,665	0.12%
2018/06/19	2	37.75	0	0.00	37.70	2	1,663	0.12%
2018/06/04	20	38.40	0	0.00	38.65	20	1,675	1.19%
2018/05/25	0	0.00	5	37.80	38.00	-5	1,844	-0.27%
2018/05/24	0	0.00	2	37.93	37.90	-2	1,860	-0.11%
2018/05/10	0	37.00	0	0.00	36.75	0	2,093	0.00%
2018/05/09	1	36.65	0	0.00	36.70	1	2,125	0.05%
2018/05/08	2	36.63	0	0.00	36.65	2	2,165	0.09%
2018/05/07	2	36.55	0	0.00	36.80	2	2,186	0.09%
2018/05/04	1	36.20	0	0.00	36.30	1	2,253	0.04%
2018/05/03	0	0.00	1	36.55	36.55	-1	2,243	-0.04%
2018/04/24	0.5	37.90	0	0.00	37.80	0.5	2,439	0.02%
2018/04/18	0.2	37.75	0	0.00	37.70	0.2	2,526	0.01%
2018/04/17	1	37.80	0	0.00	37.75	1	2,565	0.04%
2018/04/13	0.2	38.15	0	0.00	38.10	0.2	2,647	0.01%
2018/04/12	1	37.80	0	0.00	38.00	1	2,672	0.04%
2018/04/10	1	37.80	0	0.00	38.10	1	2,791	0.04%
2018/04/09	1	37.85	0	0.00	37.85	1	2,870	0.03%
2018/04/03	8	37.94	1	38.05	37.95	7	2,868	0.24%
2018/03/31	54.2	39.20	7.1	39.35	39.20	47.1	2,988	1.58%
2018/03/30	1	39.00	40	39.00	38.85	-39	2,964	-1.32%
2018/03/29	0	0.00	1	37.60	37.50	-1	2,913	-0.03%
2018/03/26	2	36.65	0	0.00	36.65	2	2,916	0.07%
2018/03/23	2	35.98	0	0.00	36.50	2	2,954	0.07%
2018/03/22	1	36.45	0	0.00	36.55	1	3,003	0.03%
2018/03/20	12	36.78	0	0.00	36.75	12	3,105	0.39%
2018/03/19	4	36.64	0	0.00	36.65	4	3,184	0.13%
2018/03/07	6	36.57	0	0.00	36.50	6	3,288	0.18%
2018/03/06	2	36.90	3	36.60	36.50	-1	3,282	-0.03%
2018/03/05	1	37.35	0	0.00	36.90	1	3,261	0.03%
2018/03/02	3	37.82	0	0.00	37.55	3	3,239	0.09%
2018/03/01	30	38.20	1	37.90	38.15	29	3,213	0.90%
2018/02/27	24	38.09	35	38.17	37.90	-11	3,178	-0.35%
2018/02/09	0	0.00	1	37.50	37.90	-1	3,173	-0.03%
2018/02/07	7	37.21	0	0.00	37.55	7	3,147	0.22%
2018/02/06	11	36.44	0	0.00	36.85	11	3,122	0.35%
2018/02/05	0	0.00	2	37.90	38.25	-2	3,110	-0.06%
2018/02/02	1	38.30	11	38.30	38.40	-10	3,088	-0.32%
2018/02/01	2	38.33	1.2	38.19	38.70	0.8	3,081	0.03%
2018/01/31	7	37.62	0	0.00	37.75	7	3,057	0.23%
2018/01/30	1	37.40	0	0.00	37.40	1	3,021	0.03%
2018/01/22	3	37.95	0	0.00	38.00	3	2,978	0.10%
2018/01/19	10	40.59	0	0.00	39.55	10	2,877	0.35%
2018/01/18	0	0.00	20	40.60	40.45	-20	2,917	-0.69%
2018/01/17	5	40.10	0	0.00	40.25	5	2,905	0.17%
2018/01/15	0	0.00	0.5	39.30	39.30	-0.5	2,869	-0.02%
2018/01/12	20	40.20	0	0.00	39.90	20	2,875	0.70%
2018/01/11	9	38.84	0	39.70	39.95	9	2,861	0.31%
2018/01/10	0	0.00	60	40.00	40.00	-60	2,824	-2.12%
2018/01/09	10	39.04	0	0.00	40.10	10	2,766	0.36%
2018/01/08	70	39.50	0	0.00	39.55	70	2,712	2.58%
2018/01/05	27	38.20	27	39.45	39.15	0	2,657	0.00%
2018/01/03	50	36.77	50	37.85	37.90	0	2,516	0.00%