國際中橡 (2104)-元大-清水券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
18.05
漲跌
--
漲幅
0.00%
成交量
953張
產業
上市橡膠類股
484人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－元大-清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

元大-清水券商分點個股進出
元大-清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
2024/05/16	0	0.00	1	18.05	18.05	-1	1,592	-0.06%
2024/05/14	1	17.95	0	0.00	17.95	1	1,572	0.06%
2024/05/06	0	0.00	1	17.80	17.75	-1	1,588	-0.06%
2024/04/30	3	18.05	0	0.00	17.95	3	1,586	0.19%
2024/04/29	0	17.75	3	17.90	18.00	-3	1,545	-0.19%
2024/04/25	0	0.00	0.1	17.55	17.80	-0.1	1,532	0.00%
2024/04/19	1	17.20	0	0.00	17.15	1	1,571	0.06%
2024/04/15	1	17.55	0	0.00	17.40	1	1,543	0.06%
2024/04/09	0	0.00	5	17.53	17.50	-5	1,503	-0.33%
2024/04/08	0	0.00	20	17.10	17.15	-20	1,478	-1.35%
2024/03/22	0	17.05	0	0.00	17.00	0	1,446	0.00%
2024/03/20	2	16.85	0	0.00	16.85	2	1,439	0.14%
2024/03/18	1	17.05	0	0.00	17.15	1	1,395	0.07%
2024/03/15	44	17.50	0	0.00	17.35	44	1,353	3.25%
2024/03/14	1	17.70	0	0.00	17.60	1	1,327	0.08%
2024/03/13	9	17.61	2	17.70	17.65	7	1,320	0.53%
2024/03/11	1	17.55	0	0.00	17.60	1	1,264	0.08%
2024/03/07	2	17.45	0	0.00	17.75	2	1,234	0.16%
2024/03/06	3	17.67	5	17.70	17.60	-2	1,194	-0.17%
2024/03/04	3	18.00	10	18.00	17.95	-7	1,125	-0.62%
2024/03/01	0	18.15	0	0.00	18.15	0	1,104	0.00%
2024/02/29	2	18.10	1	18.20	18.20	1	1,096	0.09%
2024/02/27	1.8	18.16	6	18.15	18.20	-4.2	1,080	-0.39%
2024/02/26	0	0.00	0.2	18.25	18.25	-0.2	1,069	-0.01%
2024/02/23	1	18.35	0	0.00	18.25	1	1,059	0.09%
2024/02/22	1	18.30	0	0.00	18.30	1	1,065	0.09%
2024/02/15	0	0.00	2	18.25	18.35	-2	1,055	-0.19%
2024/02/02	2	18.45	0	0.00	18.45	2	1,039	0.19%
2024/01/24	5	18.40	0	0.00	18.35	5	988	0.51%
2024/01/23	1	18.40	0	0.00	18.25	1	980	0.10%
2024/01/19	2	18.25	1	18.20	18.25	1	953	0.10%
2024/01/16	1	18.60	10	18.58	18.60	-9	915	-0.98%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/08	0	0.00	1	19.35	19.30	-1	932	-0.11%
2024/01/04	1	19.30	0	0.00	19.30	1	949	0.11%
2023/12/29	0	0.00	6	19.45	19.50	-6	967	-0.62%
2023/12/22	2	19.40	0	0.00	19.30	2	1,050	0.19%
2023/12/19	1	19.40	0	0.00	19.35	1	1,066	0.09%
2023/12/18	9	19.62	0	0.00	19.45	9	1,079	0.83%
2023/12/12	0	0.00	2.2	19.54	19.45	-2.2	1,108	-0.20%
2023/12/07	0	0.00	30	19.80	19.75	-30	1,103	-2.72%
2023/12/06	11	19.85	0	0.00	19.80	11	1,106	0.99%
2023/11/30	0	19.80	0	0.00	19.70	0	1,103	0.00%
2023/11/23	0	0.00	1	20.00	20.00	-1	1,155	-0.09%
2023/10/31	0	0.00	4	19.25	19.10	-4	1,496	-0.27%
2023/10/27	0	0.00	2	19.48	19.45	-2	1,672	-0.12%
2023/10/24	0	0.00	3	19.57	19.55	-3	1,912	-0.16%
2023/10/23	2	19.35	2	19.63	19.30	0	1,923	0.00%
2023/10/19	2	19.30	0	0.00	19.25	2	1,919	0.10%
2023/10/18	0	19.45	0	0.00	19.35	0	1,929	0.00%
2023/10/17	2	19.65	0	0.00	19.60	2	1,936	0.10%
2023/10/16	6	19.88	0	0.00	19.85	6	1,952	0.31%
2023/10/12	0	0.00	3	19.97	20.05	-3	1,984	-0.15%
2023/10/06	5	19.80	23	19.80	19.75	-18	2,026	-0.89%
2023/10/04	3	19.63	7	19.70	19.75	-4	2,061	-0.19%
2023/10/03	3	20.00	0	0.00	19.90	3	2,061	0.15%
2023/09/27	0	0.00	1.4	20.26	20.25	-1.4	2,146	-0.06%
2023/09/26	3	20.15	1	20.35	20.15	2	2,166	0.09%
2023/09/25	0	0.00	3	20.25	20.35	-3	2,211	-0.14%
2023/09/21	3	19.95	0	0.00	20.15	3	2,308	0.13%
2023/09/20	6	20.41	0	0.00	20.35	6	2,417	0.25%
2023/09/19	5	20.29	0	0.00	20.50	5	2,477	0.20%
2023/09/15	2	20.15	0	0.00	20.05	2	2,622	0.08%
2023/09/14	2	20.30	0	0.00	20.25	2	2,882	0.07%
2023/09/06	0	0.00	3	20.10	20.10	-3	3,999	-0.08%
2023/09/04	0	0.00	1	20.55	20.50	-1	4,035	-0.02%
2023/09/01	0	0.00	1	20.30	20.25	-1	4,052	-0.02%
2023/08/31	0	0.00	2	20.35	20.15	-2	4,060	-0.05%
2023/08/30	0	0.00	2	20.05	20.10	-2	4,083	-0.05%
2023/08/28	0	0.00	0.5	19.75	19.75	-0.5	4,098	-0.01%
2023/08/23	1	19.70	0	0.00	19.70	1	4,183	0.02%
2023/08/15	3	19.65	0	0.00	19.60	3	4,329	0.07%
2023/08/14	2	19.63	0	0.00	19.60	2	4,307	0.05%
2023/08/10	2	20.28	0	0.00	20.20	2	4,277	0.05%
2023/08/09	0	0.00	12	20.75	20.70	-12	4,239	-0.28%
2023/08/08	0	0.00	5	21.15	20.90	-5	4,260	-0.12%
2023/08/07	0	0.00	5	21.05	21.15	-5	4,307	-0.12%
2023/08/04	1	21.40	0	0.00	21.30	1	4,278	0.02%
2023/08/02	3	21.42	3	21.45	21.40	0	4,266	0.00%
2023/08/01	3	20.95	0	0.00	20.95	3	4,211	0.07%
2023/07/31	3	20.70	8	20.85	20.80	-5	4,215	-0.12%
2023/07/28	68	20.88	0	0.00	20.65	68	4,152	1.64%
2023/07/25	0	0.00	3	19.95	20.00	-3	4,045	-0.07%
2023/07/24	0	0.00	1	20.00	19.90	-1	4,040	-0.02%
2023/07/21	1	20.10	1	20.30	20.10	0	4,032	0.00%
2023/07/20	3	20.20	2	20.23	20.20	1	4,039	0.02%
2023/07/19	1	20.30	3	20.47	20.05	-2	4,035	-0.05%
2023/07/18	1	20.35	0	0.00	20.40	1	4,034	0.02%
2023/07/14	1	20.30	2	20.30	20.25	-1	4,036	-0.02%
2023/07/13	1	20.35	0	0.00	20.25	1	4,034	0.02%
2023/07/12	0	0.00	1	20.50	20.55	-1	4,027	-0.02%
2023/07/11	2	20.60	2	20.68	20.60	0	4,025	0.00%
2023/07/07	10	20.60	2	20.55	20.60	8	4,070	0.20%
2023/07/06	3	20.72	1	20.75	20.75	2	4,060	0.05%
2023/07/05	9	21.26	0	0.00	21.10	9	4,007	0.22%
2023/07/04	5	21.25	11	21.30	21.30	-6	3,975	-0.15%
2023/07/03	22	21.84	22	21.52	21.45	0	3,973	0.00%
2023/06/30	4	21.45	10	21.55	21.50	-6	3,943	-0.15%
2023/06/29	6	21.65	1	21.25	21.30	5	3,953	0.13%
2023/06/28	13	21.97	1	22.00	21.60	12	3,889	0.31%
2023/06/27	2	21.73	1	21.65	21.70	1	3,773	0.03%
2023/06/26	5	22.09	3	22.32	22.10	2	3,712	0.05%
2023/06/21	5	21.90	0	0.00	21.90	5	3,667	0.14%
2023/06/20	17	22.15	25	22.03	21.85	-8	3,601	-0.22%
2023/06/19	54	23.05	29.4	23.10	22.95	24.6	3,350	0.73%
2023/06/16	5	21.67	4	21.10	22.40	1	2,625	0.04%
2023/06/15	0	0.00	4	20.35	20.40	-4	2,380	-0.17%
2023/06/07	2	20.70	0	0.00	20.60	2	2,404	0.08%
2023/06/06	5	20.50	0	0.00	20.60	5	2,379	0.21%
2023/06/05	0	0.00	5	20.60	20.60	-5	2,386	-0.21%
2023/06/02	10	20.30	0	0.00	20.35	10	2,345	0.43%
2023/06/01	1	20.30	20	20.20	20.20	-19	2,341	-0.81%
2023/05/31	2	20.20	0	0.00	20.30	2	2,361	0.08%
2023/05/26	6	20.20	0	0.00	20.15	6	2,317	0.26%
2023/05/25	1	20.45	0	0.00	20.40	1	2,287	0.04%
2023/05/24	0	0.00	3	20.43	20.55	-3	2,290	-0.13%
2023/05/23	0	0.00	2	20.50	20.55	-2	2,262	-0.09%
2023/05/22	0	0.00	1	20.50	20.50	-1	2,255	-0.04%
2023/05/18	3	20.02	0	0.00	20.05	3	2,158	0.14%
2023/05/17	0	0.00	8	20.03	20.05	-8	2,146	-0.37%
2023/05/12	1	19.80	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.80	0	0.00	19.80	1	2,065	0.05%
2023/05/10	1	20.35	0	0.00	20.30	1	2,009	0.05%
2023/05/09	1	20.55	0	0.00	20.35	1	2,005	0.05%
2023/05/08	11	20.60	0	0.00	20.70	11	1,966	0.56%
2023/05/05	2	20.25	0	0.00	20.30	2	1,882	0.11%
2023/05/03	0	0.00	7	20.32	20.35	-7	1,912	-0.37%
2023/04/25	3	19.92	0	0.00	19.80	3	1,866	0.16%
2023/04/24	0	0.00	2	19.95	19.95	-2	1,845	-0.11%
2023/04/21	1	19.80	7	19.70	19.70	-6	1,835	-0.33%
2023/04/20	1	19.90	0	0.00	19.85	1	1,800	0.06%
2023/04/19	0	0.00	5	20.00	19.95	-5	1,793	-0.28%
2023/04/18	5	20.25	5	20.15	20.15	0	1,761	0.00%
2023/04/17	0	0.00	1	20.15	20.15	-1	1,743	-0.06%
2023/04/13	0	0.00	1	20.20	20.00	-1	1,712	-0.06%
2023/04/11	0	0.00	1.1	19.90	19.90	-1.1	1,624	-0.06%
2023/04/06	1.1	19.65	0	0.00	19.75	1.1	1,595	0.07%
2023/03/31	0	0.00	2	19.70	19.75	-2	1,576	-0.13%
2023/03/29	1	20.10	3	20.10	20.15	-2	1,501	-0.13%
2023/03/28	7	20.14	0	0.00	20.10	7	1,500	0.47%
2023/03/27	3	20.25	0	0.00	20.25	3	1,494	0.20%
2023/03/24	0	0.00	9	20.19	20.35	-9	1,531	-0.59%
2023/03/23	1	19.95	1	19.95	19.95	0	1,503	0.00%
2023/03/21	4	20.00	0	0.00	19.95	4	1,554	0.26%
2023/03/17	2	19.60	0	0.00	19.70	2	1,538	0.13%
2023/03/16	2	19.55	0	0.00	19.60	2	1,527	0.13%
2023/03/15	8	19.98	1	19.95	19.95	7	1,521	0.46%
2023/03/14	0	0.00	1	19.80	19.90	-1	1,530	-0.07%
2023/03/10	1	20.30	0	0.00	20.05	1	1,535	0.07%
2023/03/01	1	20.75	0	0.00	20.60	1	1,573	0.06%
2023/02/21	8	20.95	0	0.00	20.90	8	1,663	0.48%
2023/02/14	1	20.35	0	0.00	20.35	1	1,743	0.06%
2023/02/13	5	20.15	0	0.00	20.20	5	1,755	0.28%
2023/02/10	2	20.33	0	0.00	20.30	2	1,754	0.11%
2023/02/02	2	20.55	0	0.00	20.50	2	1,672	0.12%
2023/01/11	1	19.75	0	0.00	19.80	1	1,586	0.06%
2022/12/26	1	19.55	0	0.00	19.55	1	1,619	0.06%
2022/12/16	0	0.00	5	19.55	19.45	-5	1,682	-0.30%
2022/12/13	0	0.00	2	20.15	20.05	-2	1,679	-0.12%
2022/12/09	0	0.00	1	20.75	20.75	-1	1,658	-0.06%
2022/12/07	1	20.50	0	0.00	20.55	1	1,694	0.06%
2022/12/05	1	21.10	0	0.00	21.10	1	1,648	0.06%
2022/12/02	1	20.90	1	21.00	20.95	0	1,619	0.00%
2022/12/01	0	0.00	1	21.30	21.00	-1	1,604	-0.06%
2022/11/30	1	21.05	1	21.15	20.90	0	1,582	0.00%
2022/11/29	0	0.00	1.9	20.73	20.80	-1.9	1,539	-0.12%
2022/11/28	0	0.00	0.1	20.65	20.65	-0.1	1,524	-0.01%
2022/11/25	0	0.00	5	20.90	20.50	-5	1,511	-0.33%
2022/11/24	5	20.90	1	20.90	20.90	4	1,495	0.27%
2022/11/18	1	20.70	1	20.75	20.75	0	1,419	0.00%
2022/11/17	7.8	20.94	0	0.00	20.90	7.8	1,406	0.55%
2022/11/15	1	20.40	0	0.00	20.40	1	1,288	0.08%
2022/11/08	0	0.00	0.2	19.70	19.60	-0.2	1,306	-0.02%
2022/11/07	0.2	19.50	0	0.00	19.50	0.2	1,323	0.02%
2022/10/28	0	0.00	4	19.00	18.70	-4	1,396	-0.29%
2022/09/30	2	19.55	0	0.00	19.40	2	1,433	0.14%
2022/09/28	0	0.00	3	19.55	19.55	-3	1,418	-0.21%
2022/09/21	0	0.00	2	21.95	21.45	-2	1,420	-0.14%
2022/09/19	4	21.48	0	0.00	21.50	4	1,365	0.29%
2022/09/16	0	0.00	10	21.55	21.50	-10	1,355	-0.74%
2022/09/08	1	20.25	0	0.00	20.45	1	1,383	0.07%
2022/09/07	0.1	20.10	0	0.00	20.05	0.1	1,445	0.01%
2022/09/02	0	0.00	1	20.55	20.50	-1	1,583	-0.06%
2022/09/01	1	20.60	0	0.00	20.60	1	1,619	0.06%
2022/08/26	1	21.05	0	0.00	21.00	1	1,634	0.06%
2022/08/25	0	0.00	4.3	20.95	21.00	-4.3	1,642	-0.26%
2022/08/22	0.3	20.85	0	0.00	20.75	0.3	1,666	0.02%
2022/08/17	0	0.00	2	21.03	21.05	-2	1,686	-0.12%
2022/08/01	0.3	20.70	0	0.00	20.65	0.3	2,001	0.01%
2022/07/26	0	0.00	2	20.00	20.00	-2	2,020	-0.10%
2022/07/20	1	19.95	0	0.00	19.85	1	2,098	0.05%
2022/07/08	0	0.00	2	19.80	19.80	-2	2,395	-0.08%
2022/07/07	0	0.00	2	19.45	19.75	-2	2,718	-0.07%
2022/07/01	1	19.15	0	0.00	19.05	1	2,819	0.04%
2022/06/28	2	19.90	0	0.00	19.90	2	2,822	0.07%
2022/06/27	0	0.00	0	20.25	19.95	0	2,842	0.00%
2022/06/24	0	19.85	0	0.00	19.85	0	2,838	0.00%
2022/06/20	0	0.00	2	19.55	19.30	-2	2,944	-0.07%
2022/06/08	10	21.40	0	0.00	21.40	10	3,066	0.33%
2022/05/30	0	0.00	1	21.30	21.30	-1	3,314	-0.03%
2022/05/20	1	21.20	0	0.00	21.15	1	3,531	0.03%
2022/05/18	20	21.56	1.1	21.46	21.55	18.9	3,542	0.53%
2022/05/11	0	0.00	2	22.10	21.70	-2	3,285	-0.06%
2022/04/29	0	0.00	1	23.40	23.35	-1	3,246	-0.03%
2022/04/27	0	22.95	0	0.00	22.95	0	3,256	0.00%
2022/04/22	1	23.90	0	0.00	23.85	1	3,213	0.03%
2022/04/20	0	23.40	0	0.00	23.60	0	3,225	0.00%
2022/04/19	1	23.50	0	0.00	23.35	1	3,225	0.03%
2022/04/18	1	23.25	0	0.00	23.10	1	3,337	0.03%
2022/04/15	0	23.75	0	0.00	23.35	0	3,323	0.00%
2022/04/13	6.2	24.15	0	0.00	24.10	6.2	3,230	0.19%
2022/04/12	2	26.20	0	0.00	26.25	2	2,933	0.07%
2022/04/11	10	26.05	0	0.00	26.00	10	2,961	0.34%
2022/04/07	1.1	26.91	0	0.00	26.85	1.1	2,972	0.04%
2022/04/01	5	27.70	3	27.73	27.75	2	3,115	0.06%
2022/03/31	2	27.95	2	28.00	28.00	0	3,179	0.00%
2022/03/30	0	0.00	1	27.80	27.75	-1	3,226	-0.03%
2022/03/29	0	0.00	1	27.65	27.75	-1	3,266	-0.03%
2022/03/25	0	0.00	2	28.10	27.85	-2	3,405	-0.06%
2022/03/24	0	28.00	2	28.05	28.25	-2	3,569	-0.06%
2022/03/22	0	0.00	7	27.99	28.05	-7	3,544	-0.20%
2022/03/21	1	28.10	0	0.00	27.90	1	3,517	0.03%
2022/03/18	0	0.00	8	28.01	27.85	-8	3,532	-0.23%
2022/03/17	0	0.00	2.4	27.42	27.70	-2.4	3,494	-0.07%
2022/03/16	0.4	27.05	5	26.90	27.05	-4.6	3,448	-0.13%
2022/03/14	3	27.48	3	27.40	27.65	0	3,421	0.00%
2022/03/11	1	27.20	0.3	27.00	27.15	0.7	3,384	0.02%
2022/03/10	1.2	27.28	3.2	27.12	27.15	-2	3,385	-0.06%
2022/03/09	2	26.70	4	26.90	27.00	-2	3,369	-0.06%
2022/03/08	2.5	26.59	0.3	26.25	26.30	2.1	3,351	0.06%
2022/03/07	0	0.00	2	26.75	26.45	-2	3,332	-0.06%
2022/03/04	2.3	27.14	10	27.05	27.00	-7.7	3,322	-0.23%
2022/03/03	2	27.00	1	27.10	26.95	1	3,327	0.03%
2022/03/02	2	26.75	2	26.85	26.80	0	3,330	0.00%
2022/03/01	3	27.00	10	26.67	27.10	-7	3,312	-0.21%
2022/02/24	10	25.25	1	25.55	25.25	9	3,158	0.28%
2022/02/22	10	25.65	0	0.00	25.60	10	3,233	0.31%
2022/02/21	0	0.00	2	26.00	26.15	-2	3,285	-0.06%
2022/02/18	1	26.15	0	0.00	26.05	1	3,397	0.03%
2022/02/17	1	25.90	0	0.00	25.80	1	3,636	0.03%
2022/02/14	0	0.00	0	25.50	25.40	0	4,396	0.00%
2022/02/10	0.5	25.74	0	0.00	25.70	0.5	4,458	0.01%
2022/02/08	1	25.55	0	0.00	25.55	1	4,470	0.02%
2022/01/21	10	25.15	0	0.00	25.05	10	4,585	0.22%
2022/01/14	10	25.70	2	25.65	25.65	8	4,956	0.16%
2022/01/13	1	26.30	0	0.00	26.25	1	4,913	0.02%
2022/01/11	1	26.20	8	26.74	26.10	-7	4,887	-0.14%
2022/01/10	2	27.50	2	27.25	27.35	0	4,752	0.00%
2022/01/05	10	27.35	0	0.00	27.35	10	4,695	0.21%
2022/01/04	1	27.45	0	0.00	27.45	1	4,670	0.02%
2022/01/03	2	27.95	0	0.00	27.80	2	4,644	0.04%
2021/12/30	0	0.00	1	28.15	28.20	-1	4,595	-0.02%
2021/12/29	0.5	28.25	0	0.00	28.25	0.5	4,561	0.01%
2021/12/27	0	0.00	2	27.45	27.70	-2	4,414	-0.05%
2021/12/23	0	0.00	5	27.50	27.55	-5	4,297	-0.12%
2021/12/21	2	27.38	0	0.00	27.25	2	4,222	0.05%
2021/12/20	1	27.40	1	27.25	27.60	0	4,084	0.00%
2021/12/17	3	26.93	0	0.00	26.85	3	3,884	0.08%
2021/12/15	6	26.84	0	0.00	26.85	6	3,853	0.16%
2021/12/14	2	27.00	0	0.00	26.65	2	3,844	0.05%
2021/12/13	4	27.18	0	0.00	27.15	4	3,803	0.11%
2021/12/09	0	0.00	5	26.25	26.25	-5	3,716	-0.13%
2021/12/07	0	0.00	0.1	26.10	26.15	-0.1	3,654	0.00%
2021/12/02	0	25.45	0	0.00	25.40	0	3,611	0.00%
2021/12/01	0	0.00	3	25.67	25.70	-3	3,609	-0.08%
2021/11/30	0.1	25.76	0	0.00	25.60	0.1	3,594	0.00%
2021/11/29	1	25.80	0	0.00	25.70	1	3,555	0.03%
2021/11/23	3	26.75	0	0.00	26.80	3	3,505	0.09%
2021/11/22	7	26.79	0.1	26.80	26.75	7	3,487	0.20%
2021/11/17	20	26.45	3	26.45	26.45	17	3,379	0.50%
2021/11/16	9	26.92	8	27.18	26.80	1	3,302	0.03%
2021/11/15	23	28.97	3	28.83	28.45	20	3,102	0.64%
2021/11/09	2	24.65	0	0.00	24.65	2	2,650	0.08%
2021/11/08	2	24.80	0	0.00	24.90	2	2,628	0.08%
2021/11/04	1	24.60	1	24.35	24.45	0	2,660	0.00%
2021/10/27	4	24.33	0	0.00	24.40	4	2,544	0.16%
2021/10/25	0	0.00	2	24.75	25.00	-2	2,326	-0.09%
2021/10/22	1	23.15	0	0.00	23.15	1	2,204	0.05%
2021/10/13	0.1	22.50	0	0.00	22.55	0.1	2,536	0.00%
2021/10/04	2	22.60	0	0.00	22.55	2	2,724	0.07%
2021/10/01	0	0.00	0.1	23.15	22.95	-0.1	2,764	0.00%
2021/09/22	4	23.06	0	0.00	23.05	4	3,379	0.12%
2021/09/15	6	23.90	13	23.87	23.75	-7	3,821	-0.18%
2021/09/14	0	0.00	6	23.65	23.85	-6	3,865	-0.16%
2021/09/13	7	23.82	0	0.00	23.75	7	3,901	0.18%
2021/08/31	1	23.25	0	0.00	23.40	1	4,064	0.02%
2021/08/30	0	23.35	0	0.00	23.25	0	4,112	0.00%
2021/08/27	2	23.25	0	0.00	23.40	2	4,154	0.05%
2021/08/26	0	0.00	1	22.95	22.80	-1	4,216	-0.02%
2021/08/25	1	22.70	0	0.00	22.80	1	4,340	0.02%
2021/08/24	0	0.00	4	22.74	22.70	-4	4,773	-0.08%
2021/08/23	10	22.80	0	0.00	22.85	10	4,947	0.20%
2021/08/20	1	22.25	0	0.00	22.40	1	4,957	0.02%
2021/08/19	1	22.75	5	22.50	22.45	-4	4,956	-0.08%
2021/08/17	1	22.65	0	0.00	22.65	1	4,959	0.02%
2021/08/16	3	23.02	0	0.00	22.75	3	4,960	0.06%
2021/08/13	1	23.50	9	24.01	23.70	-8	4,889	-0.16%
2021/08/12	0	0.00	4	25.35	25.20	-4	4,742	-0.08%
2021/08/11	0	0.00	1	25.45	25.30	-1	4,796	-0.02%
2021/08/10	2	26.08	0	0.00	26.10	2	4,822	0.04%
2021/08/09	2	26.50	0	0.00	26.40	2	4,927	0.04%
2021/08/06	0	0.00	9	26.73	26.60	-9	5,046	-0.18%
2021/08/04	2	27.00	0	0.00	27.00	2	5,446	0.04%
2021/08/03	0	0.00	11	26.85	26.90	-11	5,587	-0.20%
2021/07/30	3	26.80	2	26.65	26.80	1	5,714	0.02%
2021/07/29	0	0.00	3	27.00	27.00	-3	5,834	-0.05%
2021/07/28	0	0.00	3	26.60	26.40	-3	5,891	-0.05%
2021/07/27	15	26.77	3	26.87	26.75	12	6,039	0.20%
2021/07/26	12	27.04	10	27.40	27.15	2	6,121	0.03%
2021/07/23	15	27.01	2	27.13	27.25	13	6,201	0.21%
2021/07/22	5	26.20	7	26.41	26.10	-2	6,194	-0.03%
2021/07/21	0	0.00	1	26.15	25.65	-1	6,281	-0.02%
2021/07/20	0	0.00	1	26.25	26.15	-1	6,343	-0.02%
2021/07/19	3	26.90	1	26.60	26.70	2	6,465	0.03%
2021/07/16	2	27.05	5	27.00	26.90	-3	6,793	-0.04%
2021/07/15	2	27.15	5	27.10	27.15	-3	6,934	-0.04%
2021/07/13	1	26.60	0	0.00	26.40	1	7,633	0.01%
2021/07/12	0	0.00	1	26.55	26.55	-1	7,685	-0.01%
2021/07/09	2	27.20	2	26.75	26.75	0	7,888	0.00%
2021/07/08	1	26.80	31	26.77	27.00	-30	7,973	-0.38%
2021/07/07	0	0.00	2	27.55	27.15	-2	8,035	-0.02%
2021/07/06	1	27.70	0	0.00	27.90	1	8,279	0.01%
2021/07/05	3	27.43	6.4	27.38	27.30	-3.4	8,248	-0.04%
2021/07/02	2	27.55	7	27.68	27.40	-5	8,289	-0.06%
2021/07/01	9	27.29	3	27.40	27.20	6	8,232	0.07%
2021/06/30	4	26.93	0	0.00	26.85	4	8,230	0.05%
2021/06/29	5	26.98	21	26.98	26.75	-16	8,224	-0.19%
2021/06/28	20	27.24	3	27.33	27.35	17	8,191	0.21%
2021/06/25	1	26.80	10	26.60	26.60	-9	8,008	-0.11%
2021/06/24	8	25.98	3	25.97	25.90	5	7,837	0.06%
2021/06/23	4	25.34	3	25.35	25.80	1	7,820	0.01%
2021/06/21	4	24.55	0	0.00	24.55	4	7,785	0.05%
2021/06/17	1	25.50	1	25.50	25.55	0	7,861	0.00%
2021/06/16	0	0.00	3	26.00	25.50	-3	7,879	-0.04%
2021/06/15	3	25.35	0	0.00	25.40	3	7,827	0.04%
2021/06/11	0	0.00	1	25.60	25.55	-1	7,864	-0.01%
2021/06/10	0	0.00	10	25.30	25.65	-10	7,869	-0.13%
2021/06/08	0	0.00	1	25.90	25.95	-1	7,898	-0.01%
2021/06/07	2	25.95	0	0.00	25.70	2	7,940	0.03%
2021/06/04	0	0.00	1	26.60	26.30	-1	7,903	-0.01%
2021/06/03	5	26.63	10	26.63	26.60	-5	7,892	-0.06%
2021/06/02	5	26.41	7	26.46	26.65	-2	7,854	-0.03%
2021/06/01	33	26.57	0	26.45	26.25	33	7,845	0.42%
2021/05/31	10	25.43	7	25.89	27.20	3	7,429	0.04%
2021/05/28	15	24.87	8	24.88	24.90	7	7,279	0.10%
2021/05/27	5	24.55	3	24.60	24.45	2	7,308	0.03%
2021/05/26	9	24.41	8	24.73	24.80	1	7,378	0.01%
2021/05/25	3	24.57	3	24.90	24.60	0	7,398	0.00%
2021/05/24	1	24.10	1	24.30	24.30	0	7,485	0.00%
2021/05/20	0	0.00	2	24.35	23.75	-2	7,710	-0.03%
2021/05/19	0	0.00	3	23.95	24.20	-3	7,722	-0.04%
2021/05/17	8	22.38	8	22.26	22.45	0	7,820	0.00%
2021/05/14	5	23.67	7	23.40	23.85	-2	7,719	-0.03%
2021/05/13	6	24.17	26	23.78	23.95	-20	7,591	-0.26%
2021/05/12	23	27.02	32	25.73	25.40	-9	7,447	-0.12%
2021/05/11	4	28.78	5	29.20	28.20	-1	7,199	-0.01%
2021/05/10	7	29.44	9	29.58	29.65	-2	7,058	-0.03%
2021/05/07	4	28.70	0	0.00	29.20	4	7,022	0.06%
2021/05/06	14	29.33	0	0.00	29.25	14	6,948	0.20%
2021/05/04	1	29.45	1	29.50	28.45	0	6,730	0.00%
2021/05/03	4	29.56	5	30.13	29.40	-1	6,560	-0.02%
2021/04/29	2	30.00	2	30.60	30.35	0	6,462	0.00%
2021/04/28	2	31.18	1	30.50	30.55	1	6,347	0.02%
2021/04/27	1	30.45	2	30.45	30.35	-1	6,304	-0.02%
2021/04/26	8	31.00	10	30.95	30.90	-2	6,210	-0.03%
2021/04/23	3	30.53	8	30.39	31.00	-5	6,162	-0.08%
2021/04/22	58	32.08	37	32.22	30.85	21	6,064	0.35%
2021/04/21	24	31.29	13	31.44	31.60	11	5,742	0.19%
2021/04/20	22	31.55	26	31.42	31.30	-4	5,590	-0.07%
2021/04/19	1	30.20	12	29.93	30.50	-11	5,129	-0.21%
2021/04/16	2	29.00	13	29.09	29.00	-11	4,918	-0.22%
2021/04/15	19	29.04	26	28.81	29.00	-7	4,857	-0.14%
2021/04/14	9	27.62	2	27.80	27.95	7	4,665	0.15%
2021/04/13	3	28.23	0	0.00	27.90	3	4,745	0.06%
2021/04/12	16	28.59	11	28.68	28.60	5	4,710	0.11%
2021/04/09	3	27.45	1	27.40	27.40	2	4,484	0.04%
2021/04/08	3	27.87	0.1	27.70	27.80	2.9	4,667	0.06%
2021/04/07	17	27.33	0	0.00	27.55	17	4,676	0.36%
2021/04/06	2	27.13	3	27.10	27.15	-1	4,616	-0.02%
2021/04/01	3	26.58	0	0.00	26.50	3	4,535	0.07%
2021/03/31	4	26.43	0	0.00	26.45	4	4,523	0.09%
2021/03/30	11	26.15	1	26.20	26.25	10	4,548	0.22%
2021/03/29	3	26.18	4	26.10	26.15	-1	4,560	-0.02%
2021/03/26	5	26.10	0	0.00	25.85	5	4,652	0.11%
2021/03/25	2	25.75	5	25.90	25.50	-3	4,813	-0.06%
2021/03/24	0	0.00	0	26.10	25.85	0	4,837	0.00%
2021/03/23	2	26.05	1	26.40	26.20	1	4,866	0.02%
2021/03/22	2	25.05	10	26.15	26.20	-8	4,855	-0.16%
2021/03/19	1	25.45	0	0.00	25.60	1	4,806	0.02%
2021/03/18	0	0.00	2.4	25.88	25.85	-2.4	4,804	-0.05%
2021/03/17	2	25.73	14	25.91	25.90	-12	4,877	-0.25%
2021/03/15	0	0.00	10	26.20	26.10	-10	4,923	-0.20%
2021/03/12	5	26.11	0	0.00	26.20	5	4,963	0.10%
2021/03/11	1	26.70	0	0.00	26.45	1	5,104	0.02%
2021/03/10	0	0.00	1	26.85	26.85	-1	5,109	-0.02%
2021/03/09	5	26.70	6	26.75	26.85	-1	5,157	-0.02%
2021/03/08	10	26.60	12	26.78	26.45	-2	5,159	-0.04%
2021/03/05	8	26.64	6	26.52	26.40	2	5,187	0.04%
2021/03/04	0	0.00	6	26.15	26.25	-6	5,162	-0.12%
2021/03/02	7	26.23	0	0.00	26.00	7	5,244	0.13%
2021/02/26	1	25.80	9	26.05	26.40	-8	5,353	-0.15%
2021/02/25	10	26.35	19	26.40	26.35	-9	5,335	-0.17%
2021/02/24	12	26.20	3	26.47	26.10	9	5,359	0.17%
2021/02/23	14	26.88	7	26.65	27.15	7	5,300	0.13%
2021/02/22	2	25.90	4	26.00	25.70	-2	5,112	-0.04%
2021/02/19	5	25.60	11	25.50	25.50	-6	5,208	-0.12%
2021/02/18	3	25.35	10	25.60	25.50	-7	5,250	-0.13%
2021/02/17	2	24.50	13	24.75	24.85	-11	5,232	-0.21%
2021/02/05	7	23.90	1	24.10	23.85	6	5,229	0.11%
2021/02/03	6	23.89	0	0.00	23.80	6	6,137	0.10%
2021/02/02	2	23.60	0	0.00	23.65	2	6,169	0.03%
2021/01/29	5	23.50	0.1	23.70	23.15	4.9	6,153	0.08%
2021/01/28	10	23.50	0	0.00	23.65	10	6,129	0.16%
2021/01/27	0	0.00	1	23.60	23.45	-1	6,114	-0.02%
2021/01/26	0	0.00	2	23.50	23.40	-2	6,142	-0.03%
2021/01/25	10	23.35	1	23.35	23.45	9	6,134	0.15%
2021/01/22	0	0.00	1	22.80	22.95	-1	6,122	-0.02%
2021/01/21	0	0.00	5	22.84	22.55	-5	6,111	-0.08%
2021/01/20	0	0.00	6	22.80	22.75	-6	6,077	-0.10%
2021/01/19	0	0.00	2	23.75	23.70	-2	6,022	-0.03%
2021/01/18	0	0.00	1	23.10	23.30	-1	6,016	-0.02%
2021/01/15	0	0.00	7	23.85	23.50	-7	5,988	-0.12%
2021/01/13	0	0.00	2	24.25	24.30	-2	5,956	-0.03%
2021/01/12	5	24.33	0	0.00	24.30	5	5,919	0.08%
2021/01/08	3	23.70	1	23.85	23.75	2	5,828	0.03%
2021/01/07	2	24.00	0	0.00	24.20	2	5,804	0.03%
2021/01/05	2	24.90	13	24.89	24.90	-11	5,570	-0.20%
2021/01/04	0	0.00	10	25.45	25.50	-10	5,485	-0.18%
2020/12/31	18	26.11	21	26.02	25.90	-3	5,408	-0.06%
2020/12/30	7	25.04	1	25.40	25.40	6	5,182	0.12%
2020/12/29	15	24.98	0	0.00	24.80	15	5,092	0.29%
2020/12/28	0	0.00	1	24.95	25.00	-1	5,049	-0.02%
2020/12/25	12	24.85	11.1	24.85	24.80	0.9	5,003	0.02%
2020/12/24	4	24.60	20	24.79	24.85	-16	4,977	-0.32%
2020/12/23	0	0.00	0	24.10	24.15	0	4,901	0.00%
2020/12/22	0	0.00	51	24.72	23.90	-51	4,867	-1.05%
2020/12/21	47	24.82	21	24.73	25.15	26	4,813	0.54%
2020/12/18	0	0.00	1	24.40	24.50	-1	4,674	-0.02%
2020/12/17	30	24.39	5	24.60	24.20	25	4,656	0.54%
2020/12/16	0	0.00	4	24.05	24.20	-4	4,620	-0.09%
2020/12/15	5	23.90	0	0.00	23.85	5	4,658	0.11%
2020/12/14	0	0.00	5	23.92	24.15	-5	4,629	-0.11%
2020/12/11	18	23.75	1	23.95	23.65	17	4,590	0.37%
2020/12/10	12	24.27	26	24.03	24.05	-14	4,510	-0.31%
2020/12/09	0	0.00	2	24.00	24.10	-2	4,488	-0.04%
2020/12/08	5	24.23	1	24.25	24.25	4	4,516	0.09%
2020/12/07	14	24.63	12	24.85	24.35	2	4,496	0.04%
2020/12/04	10	23.60	0	0.00	23.55	10	4,339	0.23%
2020/12/03	2	23.65	0	0.00	23.50	2	4,314	0.05%
2020/12/02	6	23.30	1	23.25	23.35	5	4,328	0.12%
2020/12/01	1	23.05	6	23.10	23.40	-5	4,320	-0.12%
2020/11/30	3	23.75	17	23.46	23.20	-14	4,324	-0.32%
2020/11/27	0	0.00	5	23.12	23.15	-5	4,226	-0.12%
2020/11/26	2.7	22.92	4	23.09	23.15	-1.3	4,204	-0.03%
2020/11/25	16	22.60	16	22.90	22.75	0	4,216	0.00%
2020/11/24	0	0.00	12	22.28	21.85	-12	4,111	-0.29%
2020/11/23	5	22.22	4	22.30	22.20	1	4,054	0.02%
2020/11/20	5	22.05	22	22.11	22.15	-17	3,996	-0.43%
2020/11/19	2	21.55	0	0.00	21.70	2	3,912	0.05%
2020/11/18	59	21.69	31	21.96	21.80	28	3,888	0.72%
2020/11/17	5	21.66	7	22.20	22.40	-2	3,741	-0.05%
2020/11/16	15	22.25	1	22.35	21.90	14	3,678	0.38%
2020/11/13	8	21.82	3	21.98	22.00	5	3,583	0.14%
2020/11/12	50	22.59	88	22.61	22.20	-38	3,502	-1.08%
2020/11/11	39	21.58	73.1	22.03	22.35	-34.1	3,055	-1.12%
2020/11/10	0	0.00	10.1	20.41	20.35	-10.1	2,650	-0.38%
2020/11/09	2	19.90	0	0.00	19.95	2	2,594	0.08%
2020/11/05	7	20.21	0	0.00	20.05	7	2,602	0.27%
2020/11/03	2	20.10	0	0.00	20.10	2	2,610	0.08%
2020/10/30	5	19.70	1	19.60	19.60	4	2,605	0.15%
2020/10/28	2	20.05	1	19.95	20.00	1	2,619	0.04%
2020/10/23	1	19.95	1	19.95	20.00	0	2,638	0.00%
2020/10/20	0	0.00	1	19.60	19.55	-1	2,731	-0.04%
2020/10/15	3	19.50	0	0.00	19.50	3	2,763	0.11%
2020/10/14	1	19.80	0	0.00	19.80	1	2,789	0.04%
2020/10/08	1	20.20	2	20.25	20.25	-1	2,839	-0.04%
2020/10/07	2	20.55	0	0.00	20.50	2	2,848	0.07%
2020/09/30	0	0.00	1	19.60	19.60	-1	2,870	-0.03%
2020/09/24	2	19.23	0	0.00	19.00	2	2,949	0.07%
2020/09/23	1	19.75	1	19.80	19.75	0	2,898	0.00%
2020/09/22	10	20.10	0.4	20.05	20.10	9.6	2,857	0.34%
2020/09/18	2	20.35	0	0.00	20.75	2	2,835	0.07%
2020/09/16	0	0.00	1	20.35	20.25	-1	2,772	-0.04%
2020/09/14	6	20.25	0	0.00	20.25	6	2,849	0.21%
2020/09/11	9	20.64	15	20.92	20.60	-6	2,839	-0.21%
2020/09/10	5	20.90	0	0.00	20.75	5	2,802	0.18%
2020/09/08	7	20.81	0	0.00	20.75	7	2,772	0.25%
2020/09/07	0	0.00	6	21.30	20.90	-6	2,849	-0.21%
2020/09/03	7	20.78	9	20.91	20.75	-2	2,872	-0.07%
2020/09/02	0	0.00	2	20.40	20.40	-2	2,850	-0.07%
2020/08/31	2	20.53	10	20.75	20.60	-8	3,093	-0.26%
2020/08/28	0	0.00	14	20.36	20.45	-14	3,073	-0.46%
2020/08/27	0	0.00	2	20.05	20.10	-2	3,165	-0.06%
2020/08/26	0	0.00	4	20.15	20.20	-4	3,201	-0.12%
2020/08/25	0	0.00	2	20.05	20.10	-2	3,226	-0.06%
2020/08/24	0.6	19.95	2	20.10	19.95	-1.4	3,251	-0.04%
2020/08/21	0	0.00	12	20.03	20.10	-12	3,270	-0.37%
2020/08/20	10	19.63	0	0.00	19.35	10	3,301	0.30%
2020/08/19	0.6	20.10	0	0.00	20.20	0.6	3,318	0.02%
2020/08/18	15	19.98	3	20.05	20.15	12	3,334	0.36%
2020/08/17	1	20.25	14	20.26	20.25	-13	3,357	-0.39%
2020/08/14	5	19.85	0	0.00	19.70	5	3,370	0.15%
2020/08/12	0	0.00	2	19.45	19.35	-2	3,411	-0.06%
2020/08/11	1	19.40	2	19.50	19.45	-1	3,430	-0.03%
2020/08/06	3	19.40	0	0.00	19.30	3	3,526	0.09%
2020/07/31	1	18.65	0	0.00	18.50	1	3,648	0.03%
2020/07/30	2	18.50	0	0.00	18.40	2	3,682	0.05%
2020/07/29	1	18.25	1	18.60	18.35	0	3,711	0.00%
2020/07/28	4	18.45	0	0.00	18.35	4	3,745	0.11%
2020/07/27	4	18.88	5	19.35	18.80	-1	3,802	-0.03%
2020/07/24	1	19.50	0	0.00	19.50	1	3,857	0.03%
2020/07/23	2	20.05	0	0.00	20.00	2	3,961	0.05%
2020/07/22	2	19.80	3	19.90	19.90	-1	4,021	-0.02%
2020/07/17	1	19.95	1	20.10	20.05	0	4,050	0.00%
2020/07/16	0	0.00	5.7	20.08	19.95	-5.7	4,119	-0.14%
2020/07/15	8	19.95	2	19.95	19.95	6	4,159	0.14%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/13	0	0.00	2	20.10	20.05	-2	4,298	-0.05%
2020/07/09	0	0.00	1	20.45	20.30	-1	4,386	-0.02%
2020/07/08	1	20.45	1	20.65	20.60	0	4,415	0.00%
2020/07/01	1	20.30	1	20.30	20.35	0	4,739	0.00%
2020/06/30	1	20.10	0	0.00	20.15	1	4,778	0.02%
2020/06/29	1	20.05	0	0.00	20.20	1	4,837	0.02%
2020/06/24	30	20.33	10	20.25	20.30	20	4,965	0.40%
2020/06/19	2	20.85	27	20.83	20.75	-25	5,313	-0.47%
2020/06/18	0	0.00	6	20.55	20.60	-6	5,439	-0.11%
2020/06/17	26	20.70	0	0.00	20.70	26	5,517	0.47%
2020/06/16	0	0.00	4	20.16	20.25	-4	5,556	-0.07%
2020/06/12	19	19.81	0	0.00	19.95	19	5,675	0.33%
2020/06/11	12	20.55	1	20.85	20.35	11	5,656	0.19%
2020/06/10	11	20.89	2	20.88	20.80	9	5,643	0.16%
2020/06/09	11	21.22	5	21.25	21.20	6	5,684	0.11%
2020/06/08	29	21.69	29	21.71	21.60	0	5,705	0.00%
2020/06/04	13	21.47	20	21.35	21.50	-7	5,495	-0.13%
2020/06/03	2	21.23	26	21.09	21.35	-24	5,445	-0.44%
2020/06/02	0	0.00	2	20.55	20.50	-2	5,285	-0.04%
2020/05/29	5	20.35	2	20.25	20.15	3	5,235	0.06%
2020/05/27	0	0.00	29	20.59	20.30	-29	5,247	-0.55%
2020/05/26	0	0.00	42	20.39	20.40	-42	5,341	-0.79%
2020/05/25	66	19.89	1	19.90	20.05	65	5,324	1.22%
2020/05/21	21	20.30	4	20.30	20.30	17	5,294	0.32%
2020/05/20	12	19.95	0	0.00	19.90	12	5,335	0.22%
2020/05/18	15	19.97	0	0.00	19.90	15	5,376	0.28%
2020/05/14	15	20.10	0	0.00	19.90	15	5,659	0.27%
2020/05/13	3	20.37	7	20.55	20.45	-4	5,717	-0.07%
2020/05/12	0	0.00	5	20.80	20.65	-5	6,075	-0.08%
2020/05/08	7.6	21.05	2	21.00	21.00	5.6	6,010	0.09%
2020/05/07	1	20.55	3	20.75	20.90	-2	6,004	-0.03%
2020/05/06	1	20.65	0	0.00	20.65	1	5,996	0.02%
2020/05/05	14	20.45	4	20.46	20.55	10	5,946	0.17%
2020/05/04	6	20.48	0	0.00	20.50	6	5,924	0.10%
2020/04/30	0	0.00	1	21.25	21.10	-1	5,924	-0.02%
2020/04/29	5	21.47	2	21.30	21.25	3	5,843	0.05%
2020/04/28	13	21.08	2	21.18	21.25	11	5,805	0.19%
2020/04/27	3	19.68	4	20.11	20.10	-1	5,659	-0.02%
2020/04/22	0	0.00	4	19.15	19.30	-4	5,515	-0.07%
2020/04/21	9	19.53	0	0.00	19.35	9	5,495	0.16%
2020/04/17	0	0.00	1	20.30	20.30	-1	5,343	-0.02%
2020/04/15	2	20.43	0	0.00	20.35	2	5,220	0.04%
2020/04/14	1	20.60	0	0.00	20.60	1	5,183	0.02%
2020/04/13	0	0.00	1	20.60	20.45	-1	5,146	-0.02%
2020/04/09	0	0.00	3	20.45	20.50	-3	5,094	-0.06%
2020/04/08	3	19.88	12	19.68	19.90	-9	5,005	-0.18%
2020/04/07	61	19.10	60	18.75	18.95	1	4,891	0.02%
2020/04/01	0	0.00	2	19.55	19.25	-2	4,724	-0.04%
2020/03/31	5	19.45	8	19.29	19.40	-3	4,670	-0.06%
2020/03/30	25	19.37	4	19.18	19.40	21	4,595	0.46%
2020/03/27	2	18.88	1	19.10	19.85	1	4,463	0.02%
2020/03/26	36	18.33	36	18.25	18.05	0	4,280	0.00%
2020/03/25	131	18.59	103	18.41	18.45	28	4,219	0.66%	大買/大賣/
2020/03/24	0	0.00	2	18.30	18.10	-2	4,116	-0.05%
2020/03/23	0	0.00	0.2	18.75	18.75	-0.2	3,945	0.00%
2020/03/20	1	21.00	3.9	20.76	20.80	-2.9	3,850	-0.07%
2020/03/19	0	0.00	3	19.75	19.25	-3	3,772	-0.08%
2020/03/18	4	21.28	5	21.28	21.15	-1	3,652	-0.03%
2020/03/17	0	0.00	3	20.75	21.20	-3	3,617	-0.08%
2020/03/16	1	22.20	0	0.00	22.10	1	3,529	0.03%
2020/03/13	1	22.70	3	22.20	22.80	-2	3,501	-0.06%
2020/03/12	3	24.40	3	24.55	24.35	0	3,375	0.00%
2020/03/11	1	25.70	0	0.00	25.60	1	3,294	0.03%
2020/03/10	2	25.58	4	25.40	25.60	-2	3,275	-0.06%
2020/03/09	0	0.00	5	26.53	26.00	-5	3,213	-0.16%
2020/03/05	0	0.00	1	26.80	26.90	-1	3,162	-0.03%
2020/03/04	2	26.58	1	26.50	26.50	1	3,135	0.03%
2020/03/03	9	26.97	3	26.75	26.80	6	3,112	0.19%
2020/03/02	16	26.64	1	27.10	26.80	15	3,106	0.48%
2020/02/27	2	27.20	0	0.00	27.10	2	3,075	0.07%
2020/02/26	1	26.35	22	26.65	26.60	-21	2,931	-0.72%
2020/02/25	0	0.00	1	26.40	26.35	-1	2,905	-0.03%
2020/02/24	21	26.55	2	26.50	26.50	19	2,896	0.66%
2020/02/21	13	26.73	6	26.75	26.70	7	2,894	0.24%
2020/02/20	5	26.32	0	0.00	26.35	5	2,808	0.18%
2020/02/19	3.6	26.10	10	26.15	26.20	-6.4	2,774	-0.23%
2020/02/18	9	25.97	14	26.19	26.20	-5	2,777	-0.18%
2020/02/17	18	25.92	16	25.89	25.75	2	2,729	0.07%
2020/02/14	3	27.00	13	26.95	26.95	-10	2,527	-0.40%
2020/02/13	35.1	27.04	0	0.00	27.00	35.1	2,429	1.44%
2020/02/06	2	30.15	0	0.00	30.15	2	1,965	0.10%
2020/02/03	12	29.15	0	0.00	30.20	12	1,940	0.62%
2020/01/30	2	30.35	5	30.34	30.00	-3	1,871	-0.16%
2020/01/16	1	31.45	0	0.00	31.50	1	1,790	0.06%
2020/01/14	1	31.65	0	0.00	31.65	1	1,813	0.06%
2020/01/13	1	31.55	0	0.00	31.65	1	1,814	0.06%
2020/01/10	1	31.25	0	0.00	31.30	1	1,828	0.05%
2020/01/09	0	0.00	1	31.45	31.40	-1	1,836	-0.05%
2020/01/08	2	32.00	0	0.00	31.55	2	1,839	0.11%
2020/01/07	3	31.93	1	32.05	32.05	2	1,859	0.11%
2020/01/06	15	31.55	0	0.00	31.60	15	1,865	0.80%
2020/01/03	1	31.80	0	0.00	31.70	1	1,850	0.05%
2020/01/02	0	0.00	2	31.80	31.85	-2	1,830	-0.11%
2019/12/31	2	31.30	0	0.00	31.40	2	1,802	0.11%
2019/12/23	0	0.00	1	31.00	31.05	-1	1,842	-0.05%
2019/12/19	2	30.70	0	0.00	30.75	2	1,819	0.11%
2019/12/17	0	0.00	1	30.85	30.95	-1	1,794	-0.06%
2019/12/13	13	30.70	0	0.00	30.85	13	1,766	0.74%
2019/12/11	2	30.90	0	0.00	30.65	2	1,772	0.11%
2019/12/05	1	30.50	0	0.00	30.50	1	1,807	0.06%
2019/12/03	0	0.00	3	30.35	30.55	-3	1,860	-0.16%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/28	3	30.60	0	0.00	30.70	3	1,884	0.16%
2019/11/25	0	0.00	2	30.70	30.70	-2	2,127	-0.09%
2019/11/22	1	30.10	0	0.00	30.30	1	2,262	0.04%
2019/11/21	1	30.10	2	30.20	30.10	-1	2,328	-0.04%
2019/11/20	6	30.21	0	0.00	30.20	6	2,358	0.25%
2019/11/19	0.9	30.45	0	0.00	30.40	0.9	2,419	0.04%
2019/11/05	1	32.50	6	32.50	32.50	-5	2,913	-0.17%
2019/10/31	0	0.00	0	32.75	32.75	0	3,000	0.00%
2019/10/29	9	32.48	0	0.00	32.35	9	3,069	0.29%
2019/10/28	2	32.50	0	0.00	32.40	2	3,105	0.06%
2019/10/25	2	32.70	0	0.00	32.65	2	3,121	0.06%
2019/10/24	0	0.00	1	32.90	32.90	-1	3,175	-0.03%
2019/10/23	3	32.68	0	0.00	32.65	3	3,271	0.09%
2019/10/22	0	0.00	1	33.00	32.75	-1	3,280	-0.03%
2019/10/17	6	32.30	0	0.00	32.30	6	3,363	0.18%
2019/10/15	3	31.67	0	0.00	31.70	3	3,392	0.09%
2019/10/14	5	32.10	0	0.00	32.15	5	3,346	0.15%
2019/10/09	1	32.60	0	0.00	32.60	1	3,332	0.03%
2019/10/08	2	32.75	0	0.00	32.75	2	3,356	0.06%
2019/09/27	0.4	32.65	0.4	32.65	32.55	0	3,491	0.00%
2019/09/26	2	33.15	0	0.00	33.05	2	3,496	0.06%
2019/09/25	1	33.20	0	0.00	33.15	1	3,567	0.03%
2019/09/20	3	33.30	0	0.00	33.20	3	3,722	0.08%
2019/09/19	1	33.30	0	0.00	33.25	1	3,742	0.03%
2019/09/12	1	33.55	0	0.00	33.40	1	3,960	0.03%
2019/09/11	1	33.60	0	0.00	33.50	1	3,993	0.03%
2019/09/10	0	0.00	1	33.30	33.40	-1	4,025	-0.02%
2019/09/09	1	33.60	0	0.00	33.60	1	4,025	0.02%
2019/09/06	0	0.00	20	32.75	33.15	-20	4,019	-0.50%
2019/08/29	0	0.00	1	32.30	32.30	-1	4,581	-0.02%
2019/08/28	21	32.18	5	32.44	32.10	16	4,642	0.34%
2019/08/27	1	37.15	1	37.35	37.00	0	4,509	0.00%
2019/08/26	1	37.20	1	36.95	37.25	0	4,401	0.00%
2019/08/23	0	0.00	2	37.25	37.20	-2	4,345	-0.05%
2019/08/22	0	0.00	1	37.40	37.40	-1	4,337	-0.02%
2019/08/21	0	0.00	1	37.35	37.05	-1	4,326	-0.02%
2019/08/20	3	35.50	10	35.50	35.45	-7	4,205	-0.17%
2019/08/19	1	35.35	3	35.40	35.60	-2	4,194	-0.05%
2019/08/16	13	35.29	0	0.00	35.70	13	4,194	0.31%
2019/08/15	7	35.24	0	0.00	35.15	7	4,162	0.17%
2019/08/14	5	36.76	20	36.95	36.20	-15	4,096	-0.37%
2019/08/05	1	37.55	5	37.50	37.50	-4	4,287	-0.09%
2019/07/29	1	39.30	0	0.00	39.05	1	4,234	0.02%
2019/07/23	1	37.90	0	0.00	37.95	1	4,142	0.02%
2019/07/22	20	37.63	0	0.00	37.90	20	4,159	0.48%
2019/07/19	1	38.25	0	0.00	38.00	1	4,214	0.02%
2019/07/18	1	38.55	0	0.00	38.60	1	4,137	0.02%
2019/07/16	2	38.53	0	0.00	38.50	2	4,124	0.05%
2019/07/15	1	38.65	0	0.00	38.70	1	4,130	0.02%
2019/07/12	0	0.00	5	38.30	38.35	-5	4,156	-0.12%
2019/07/10	0	0.00	1	38.25	38.25	-1	4,171	-0.02%
2019/07/09	1	37.60	0	0.00	37.60	1	4,175	0.02%
2019/07/08	1	38.00	0	0.00	38.00	1	4,201	0.02%
2019/07/04	1	38.15	0	0.00	38.20	1	4,264	0.02%
2019/07/02	0	0.00	2	38.10	38.35	-2	4,336	-0.05%
2019/06/25	0	0.00	1	37.50	37.45	-1	4,427	-0.02%
2019/06/21	2	37.33	0	0.00	37.20	2	4,633	0.04%
2019/06/20	2	37.65	1	37.60	37.65	1	4,715	0.02%
2019/06/19	0	0.00	2	36.83	36.95	-2	4,674	-0.04%
2019/06/18	0	0.00	3	36.42	36.30	-3	4,682	-0.06%
2019/06/14	0	0.00	2	35.93	35.90	-2	4,896	-0.04%
2019/06/13	1	35.60	2	35.88	36.15	-1	4,956	-0.02%
2019/06/11	1	35.30	1	34.85	34.85	0	4,956	0.00%
2019/06/10	2	35.00	0	0.00	35.25	2	4,917	0.04%
2019/06/06	1	34.45	1	34.75	35.05	0	4,915	0.00%
2019/06/05	5	36.49	0	0.00	35.95	5	4,743	0.11%
2019/06/03	0	0.00	4	37.30	37.55	-4	4,429	-0.09%
2019/05/31	1	37.70	0	0.00	37.90	1	4,428	0.02%
2019/05/30	0	0.00	1	37.55	37.65	-1	4,442	-0.02%
2019/05/29	2	37.45	0	0.00	37.40	2	4,581	0.04%
2019/05/23	4	37.05	0	0.00	37.00	4	4,742	0.08%
2019/05/22	0	0.00	1	37.80	37.55	-1	4,740	-0.02%
2019/05/20	1	37.20	0.1	37.60	37.35	0.9	4,767	0.02%
2019/05/16	2	38.03	0	0.00	38.00	2	4,760	0.04%
2019/05/15	1	38.05	0	0.00	38.25	1	4,763	0.02%
2019/05/14	2	38.13	1	38.20	38.35	1	4,743	0.02%
2019/05/13	10	39.70	0	0.00	39.45	10	4,729	0.21%
2019/05/10	4	40.50	10	40.50	40.50	-6	4,832	-0.12%
2019/05/09	0	0.00	1	41.40	41.00	-1	4,828	-0.02%
2019/05/08	0	0.00	1	41.40	41.45	-1	4,865	-0.02%
2019/05/07	2	41.73	0	0.00	41.75	2	4,976	0.04%
2019/05/06	1	41.25	4	41.50	41.50	-3	5,009	-0.06%
2019/05/03	0	0.00	1	42.10	42.15	-1	5,016	-0.02%
2019/04/30	0	0.00	13	41.79	42.00	-13	5,143	-0.25%
2019/04/26	1	41.50	0	0.00	41.65	1	5,426	0.02%
2019/04/25	1	41.85	2	41.88	42.00	-1	5,724	-0.02%
2019/04/24	6	41.17	3	41.10	40.95	3	5,664	0.05%
2019/04/23	10	41.20	0	0.00	41.05	10	5,659	0.18%
2019/04/22	2	41.20	0	0.00	41.15	2	5,650	0.04%
2019/04/19	0	0.00	1.2	41.10	41.10	-1.2	5,643	-0.02%
2019/04/18	2	41.10	0	0.00	40.85	2	5,634	0.04%
2019/04/17	10	41.55	0	0.00	41.60	10	5,639	0.18%
2019/04/15	2	41.00	0	0.00	41.10	2	5,614	0.04%
2019/04/10	2	41.55	0	0.00	41.70	2	5,509	0.04%
2019/04/08	1	41.00	4	40.95	41.10	-3	5,399	-0.06%
2019/04/03	1	41.25	1	41.15	41.15	0	5,327	0.00%
2019/04/02	6	41.58	1	41.50	41.55	5	5,259	0.10%
2019/04/01	1	41.85	0	0.00	41.80	1	5,216	0.02%
2019/03/28	1	41.70	0	0.00	42.00	1	5,149	0.02%
2019/03/27	14	41.91	20	42.55	41.80	-6	5,085	-0.12%
2019/03/26	7	42.71	0	0.00	42.80	7	4,930	0.14%
2019/03/25	20	43.05	0	0.00	43.20	20	4,864	0.41%
2019/03/22	5	42.65	4	42.65	42.70	1	4,771	0.02%
2019/03/21	0	0.00	2	43.13	43.00	-2	4,752	-0.04%
2019/03/19	5	42.77	0	0.00	42.55	5	4,594	0.11%
2019/03/18	1	43.35	0	0.00	43.30	1	4,471	0.02%
2019/03/14	1	44.65	0	0.00	44.55	1	4,362	0.02%
2019/03/05	0	0.00	36	45.10	44.80	-36	4,675	-0.77%
2019/03/04	1	44.75	2	44.93	45.30	-1	4,714	-0.02%
2019/02/27	0	0.00	3	44.47	44.65	-3	4,739	-0.06%
2019/02/26	1	43.35	0	0.00	43.60	1	4,682	0.02%
2019/02/22	2	43.50	0	0.00	43.70	2	4,699	0.04%
2019/02/20	1	43.60	0	0.00	43.80	1	4,860	0.02%
2019/02/19	1	44.35	0	0.00	44.30	1	4,860	0.02%
2019/02/14	0	0.00	0.2	44.10	44.10	-0.2	4,891	0.00%
2019/02/13	0	0.00	2	44.65	44.40	-2	4,869	-0.04%
2019/02/12	0	0.00	2	44.70	44.65	-2	4,810	-0.04%
2019/02/11	11	43.99	10.1	44.20	44.10	0.9	4,691	0.02%
2019/01/29	0	0.00	0.4	42.85	42.90	-0.4	4,473	-0.01%
2019/01/28	2	42.58	0.2	42.85	42.95	1.8	4,402	0.04%
2019/01/25	0	0.00	2	43.10	43.05	-2	4,326	-0.05%
2019/01/18	5	42.85	11	42.78	42.85	-6	4,099	-0.15%
2019/01/17	0.7	41.40	8	41.73	41.60	-7.3	3,983	-0.18%
2019/01/11	0	0.00	1	40.00	39.85	-1	3,821	-0.03%
2019/01/07	0	0.00	1	38.75	39.00	-1	3,855	-0.03%
2019/01/04	0	0.00	4	37.49	37.75	-4	3,890	-0.10%
2019/01/02	2	39.10	0	0.00	38.90	2	3,994	0.05%
2018/12/07	1	39.70	0	0.00	39.85	1	4,348	0.02%
2018/12/05	1	40.00	0	0.00	39.95	1	4,327	0.02%
2018/12/03	2	40.85	0	0.00	41.10	2	4,290	0.05%
2018/11/29	1	41.70	0	0.00	41.40	1	4,210	0.02%
2018/11/28	1.3	41.11	1	40.75	41.05	0.3	4,160	0.01%
2018/11/27	0	0.00	1	40.80	40.55	-1	4,125	-0.02%
2018/11/26	0	0.00	1	40.00	40.50	-1	4,104	-0.02%
2018/11/23	1	39.50	0	0.00	38.85	1	3,962	0.03%
2018/11/22	0	0.00	4	40.20	39.75	-4	3,907	-0.10%
2018/11/21	1	40.15	20	40.15	39.95	-19	3,906	-0.49%
2018/11/20	0	0.00	4	40.10	40.40	-4	3,968	-0.10%
2018/11/19	0	0.00	2	39.68	39.70	-2	3,946	-0.05%
2018/11/15	3	38.22	5	38.45	38.90	-2	3,839	-0.05%
2018/11/08	0	36.80	0	0.00	36.80	0	3,732	0.00%
2018/11/07	0	0.00	1	36.10	36.20	-1	3,740	-0.03%
2018/11/06	0	35.90	0	0.00	35.80	0	3,802	0.00%
2018/11/05	0.4	35.90	1	35.85	35.80	-0.6	3,815	-0.02%
2018/10/30	1	33.60	0	0.00	34.15	1	3,787	0.03%
2018/10/29	1	33.60	0	0.00	33.60	1	3,792	0.03%
2018/10/25	1	33.10	6	33.02	33.30	-5	3,806	-0.13%
2018/10/24	6	35.15	0.3	35.30	35.15	5.7	3,716	0.15%
2018/10/22	0	0.00	0.4	36.50	36.15	-0.4	3,700	-0.01%
2018/10/18	8	37.95	0	0.00	37.80	8	3,631	0.22%
2018/10/17	0	0.00	4	38.45	38.25	-4	3,565	-0.11%
2018/10/16	0	0.00	3	38.17	38.15	-3	3,531	-0.08%
2018/10/15	0	0.00	2	37.55	37.20	-2	3,495	-0.06%
2018/10/12	1	36.80	1	37.25	37.55	0	3,469	0.00%
2018/10/11	1	37.00	0	0.00	37.00	1	3,431	0.03%
2018/10/09	1	38.50	0	0.00	38.50	1	3,351	0.03%
2018/10/08	0	0.00	1	38.95	39.10	-1	3,282	-0.03%
2018/10/05	0	0.00	4	38.44	38.30	-4	3,221	-0.12%
2018/10/03	0	0.00	3	38.85	38.70	-3	3,071	-0.10%
2018/10/02	2	39.25	2	39.23	39.10	0	3,034	0.00%
2018/10/01	1.3	39.29	0	0.00	39.45	1.3	3,007	0.04%
2018/09/28	0	0.00	10	39.35	39.40	-10	3,004	-0.33%
2018/09/27	11	39.60	0	0.00	39.50	11	2,959	0.37%
2018/09/26	1	39.00	0	0.00	39.60	1	2,943	0.03%
2018/09/25	2	39.75	0	0.00	39.70	2	2,898	0.07%
2018/09/21	2	39.03	1	39.25	39.60	1	2,861	0.03%
2018/09/14	0	0.00	11	39.11	39.15	-11	2,766	-0.40%
2018/09/13	0	39.15	0	0.00	39.05	0	2,743	0.00%
2018/09/11	4	38.94	5	38.87	38.85	-1	2,707	-0.04%
2018/09/10	3	38.58	0	0.00	38.40	3	2,725	0.11%
2018/09/07	0	0.00	1	40.00	39.80	-1	2,660	-0.04%
2018/09/04	3	41.40	0	0.00	41.10	3	2,526	0.12%
2018/09/03	3	41.90	0	0.00	41.50	3	2,499	0.12%
2018/08/31	2	42.80	15	42.68	42.50	-13	2,451	-0.53%
2018/08/30	0	0.00	4	42.28	42.25	-4	2,391	-0.17%
2018/08/29	0	0.00	1	41.95	41.95	-1	2,383	-0.04%
2018/08/28	3	42.22	4	42.10	42.00	-1	2,378	-0.04%
2018/08/27	24	41.95	6	42.01	42.05	18	2,321	0.78%
2018/08/24	22	47.81	10	48.60	48.60	12	2,226	0.54%
2018/08/22	1	47.45	0	0.00	47.75	1	2,133	0.05%
2018/08/21	1	47.60	5	47.50	47.60	-4	2,083	-0.19%
2018/08/16	20	47.85	0	0.00	48.05	20	1,985	1.01%
2018/08/15	5	48.08	0	0.00	48.40	5	1,975	0.25%
2018/08/13	8	47.51	1	47.45	47.65	7	1,967	0.36%
2018/08/07	5	48.70	0	0.00	48.60	5	2,175	0.23%
2018/08/06	3	47.95	0	0.00	48.20	3	2,143	0.14%
2018/08/02	5	48.00	0	0.00	48.00	5	2,201	0.23%
2018/08/01	0	0.00	1	47.75	47.95	-1	2,149	-0.05%
2018/07/31	2	47.93	0	0.00	48.00	2	2,134	0.09%
2018/07/30	2	47.55	0	0.00	47.70	2	2,108	0.09%
2018/07/27	1	46.90	0	0.00	47.00	1	2,054	0.05%
2018/07/26	1	46.95	1	46.90	46.90	0	2,041	0.00%
2018/07/25	0	0.00	1	46.95	46.75	-1	2,039	-0.05%
2018/07/23	2	45.93	0	0.00	45.95	2	1,987	0.10%
2018/07/20	1	45.90	0	0.00	46.00	1	2,000	0.05%
2018/07/18	2	45.70	0	0.00	45.95	2	2,041	0.10%
2018/07/17	1	45.85	1	46.00	45.95	0	2,042	0.00%
2018/07/16	1	46.45	0	0.00	46.60	1	2,043	0.05%
2018/07/11	3	45.90	0	0.00	45.85	3	2,082	0.14%
2018/07/10	0	0.00	5	45.90	45.85	-5	2,087	-0.24%
2018/07/06	3	44.97	0	0.00	45.15	3	2,096	0.14%
2018/07/04	1	45.45	0	0.00	45.85	1	2,164	0.05%
2018/06/29	2	46.10	0	0.00	46.75	2	2,436	0.08%
2018/06/27	2	45.60	0	0.00	45.70	2	2,517	0.08%
2018/06/26	1	45.25	0	0.00	45.60	1	2,520	0.04%
2018/06/22	1	45.50	0	0.00	45.90	1	2,501	0.04%
2018/06/08	0	0.00	1	46.95	46.95	-1	2,607	-0.04%
2018/06/06	4	47.00	0	0.00	46.95	4	2,646	0.15%
2018/06/04	1	47.30	0	0.00	47.40	1	2,622	0.04%
2018/06/01	1	47.45	0	0.00	47.45	1	2,614	0.04%
2018/05/30	1	47.05	1	46.85	47.15	0	2,566	0.00%
2018/05/25	1	47.00	0	0.00	46.70	1	2,645	0.04%
2018/05/23	0	0.00	1	46.95	47.20	-1	2,759	-0.04%
2018/05/22	0	0.00	2	46.73	46.90	-2	2,774	-0.07%
2018/05/18	0	0.00	0.3	47.00	47.00	-0.3	2,795	-0.01%
2018/05/16	1	45.75	0	0.00	46.00	1	2,682	0.04%
2018/05/11	1	44.20	0	0.00	44.20	1	2,732	0.04%
2018/05/02	0	0.00	1	43.10	42.85	-1	2,873	-0.03%
2018/04/27	0	0.00	5	42.40	42.20	-5	2,953	-0.17%
2018/04/25	0	0.00	10	42.40	42.25	-10	3,173	-0.32%
2018/04/24	1	42.50	0	0.00	42.45	1	3,245	0.03%
2018/04/23	1	43.05	0	0.00	43.20	1	3,286	0.03%
2018/04/20	1	43.25	0	0.00	43.40	1	3,355	0.03%
2018/04/12	0	0.00	2	44.30	44.40	-2	4,521	-0.04%
2018/04/10	0	43.70	1	43.70	43.70	-1	4,737	-0.02%
2018/04/09	1	43.40	1	43.75	43.40	0	4,896	0.00%
2018/04/03	3	42.68	1	43.00	43.00	2	5,123	0.04%
2018/03/30	0	0.00	1	48.30	48.30	-1	4,888	-0.02%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/22	0	0.00	1	48.15	47.75	-1	5,075	-0.02%
2018/03/21	1	47.75	0	0.00	47.90	1	5,077	0.02%
2018/03/19	1	48.50	0	0.00	48.70	1	5,084	0.02%
2018/03/16	10	48.85	0	0.00	48.90	10	5,060	0.20%
2018/03/14	1	49.10	0	0.00	49.50	1	5,095	0.02%
2018/03/12	1	49.85	1	49.85	49.90	0	5,113	0.00%
2018/03/09	0	0.00	1	49.65	49.65	-1	5,154	-0.02%
2018/03/01	0	0.00	8	49.51	49.50	-8	5,431	-0.15%
2018/02/27	4	49.88	2	50.50	50.00	2	5,477	0.04%
2018/02/23	3	48.98	1	49.25	49.90	2	5,452	0.04%
2018/02/12	0	0.00	1	46.25	46.20	-1	5,700	-0.02%
2018/02/07	0	0.00	1	45.90	46.00	-1	6,914	-0.01%
2018/02/06	0	0.00	4	45.00	45.00	-4	6,896	-0.06%
2018/02/01	7	48.58	0	0.00	48.35	7	6,972	0.10%
2018/01/31	0	0.00	1	48.95	49.15	-1	6,969	-0.01%
2018/01/30	13	48.90	0	0.00	49.15	13	6,975	0.19%
2018/01/26	2	48.80	0	0.00	49.25	2	7,162	0.03%
2018/01/25	1	49.15	0	0.00	49.00	1	7,330	0.01%
2018/01/24	0	0.00	2	49.93	49.75	-2	7,334	-0.03%
2018/01/19	6	48.83	0	0.00	48.80	6	7,448	0.08%
2018/01/18	1	50.10	0	0.00	49.80	1	7,338	0.01%
2018/01/17	0	0.00	2.7	50.70	51.30	-2.7	7,320	-0.04%
2018/01/16	10	51.55	2	51.40	51.20	8	7,271	0.11%
2018/01/15	0	0.00	1	52.00	52.10	-1	7,246	-0.01%
2018/01/11	0	0.00	20	49.80	50.60	-20	7,076	-0.28%
2018/01/10	5	51.14	12	51.00	51.00	-7	6,986	-0.10%
2018/01/09	1	49.80	1	49.85	49.80	0	6,664	0.00%
2018/01/08	4	49.44	5	49.92	49.35	-1	6,553	-0.02%
2018/01/05	1	47.20	1.1	47.59	47.80	-0.1	6,289	0.00%
2018/01/03	1	46.60	6	47.48	46.70	-5	6,255	-0.08%
2018/01/02	1	46.05	7	46.37	47.00	-6	6,158	-0.10%