正新 (2105)-元大-館前券商分點個股進出

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
48.25
漲跌
▲1.35
漲幅
+2.88%
成交量
5,805張
產業
上市橡膠類股
968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－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/05/06	1	48.25	5	48.22	48.25	-4	4,973	-0.08%
2024/05/03	0	0.00	1	47.30	46.90	-1	4,916	-0.02%
2024/04/30	2	46.45	6	46.87	47.15	-4	4,882	-0.08%
2024/04/29	0	0.00	0.3	46.80	46.80	-0.3	4,826	-0.01%
2024/04/26	3	45.80	0	0.00	45.90	3	4,791	0.06%
2024/04/25	5	45.90	0	0.00	46.10	5	4,756	0.11%
2024/04/24	3	46.30	0	0.00	46.10	3	4,755	0.06%
2024/04/19	7	46.97	25	47.10	46.90	-18	4,716	-0.38%
2024/04/18	5	48.00	3	48.10	47.85	2	4,626	0.04%
2024/04/17	2.1	48.01	5	48.20	48.00	-2.9	4,650	-0.06%
2024/04/16	6	48.58	0	0.00	48.20	6	4,626	0.13%
2024/04/15	0	0.00	1	49.10	49.45	-1	4,574	-0.02%
2024/04/11	0	0.00	5	49.21	49.20	-5	4,517	-0.11%
2024/04/09	1	49.60	1	49.35	49.65	0	4,568	0.00%
2024/04/03	0	0.00	3.3	48.42	48.70	-3.3	4,588	-0.07%
2024/04/02	6.1	49.28	2	48.90	48.80	4.1	4,561	0.09%
2024/04/01	0	0.00	11	50.09	49.75	-11	4,560	-0.24%
2024/03/29	0	0.00	2	50.10	50.00	-2	4,566	-0.04%
2024/03/28	0.4	49.68	5	49.79	49.70	-4.6	4,531	-0.10%
2024/03/27	3	49.58	5	49.95	49.85	-2	4,663	-0.04%
2024/03/26	0	0.00	1	48.85	48.85	-1	4,973	-0.02%
2024/03/25	0	0.00	1	47.95	48.15	-1	5,384	-0.02%
2024/03/22	1	48.55	7.6	48.40	48.10	-6.6	5,850	-0.11%
2024/03/21	6.3	48.16	2	48.40	49.15	4.3	6,293	0.07%
2024/03/20	6.6	47.88	2	48.70	48.40	4.6	6,762	0.07%
2024/03/19	12.8	48.33	1	48.30	47.80	11.8	6,807	0.17%
2024/03/18	7	49.81	22	49.77	49.50	-15	6,858	-0.22%
2024/03/15	16	47.93	22	47.90	48.20	-6	6,781	-0.09%
2024/03/14	4	47.83	17.5	47.64	47.65	-13.5	6,721	-0.20%
2024/03/13	1.5	46.38	0	0.00	46.60	1.5	6,724	0.02%
2024/03/12	2.1	46.19	22	46.00	46.50	-19.9	6,803	-0.29%
2024/03/11	1.1	45.76	1	46.05	46.10	0.1	6,963	0.00%
2024/03/08	10.8	45.81	8	45.98	46.30	2.8	7,198	0.04%
2024/03/07	0	0.00	8	45.65	45.90	-8	7,479	-0.11%
2024/03/06	3	45.83	5	45.75	46.05	-2	7,524	-0.03%
2024/03/05	4	46.23	1	46.45	46.05	3	7,635	0.04%
2024/03/04	2	46.58	2	46.75	46.75	0	7,683	0.00%
2024/03/01	0	0.00	1	46.50	46.65	-1	7,758	-0.01%
2024/02/29	0	0.00	2	46.75	46.95	-2	7,836	-0.03%
2024/02/26	2	45.98	1	46.00	46.20	1	7,805	0.01%
2024/02/22	0	0.00	5	46.02	46.30	-5	7,894	-0.06%
2024/02/21	0	0.00	10	45.55	45.85	-10	7,974	-0.13%
2024/02/20	2	45.83	42	45.70	46.00	-40	8,052	-0.50%
2024/02/19	1	46.15	1	46.25	46.40	0	8,186	0.00%
2024/02/16	0	0.00	15	46.15	46.55	-15	8,334	-0.18%
2024/02/15	1	45.30	1	45.80	45.10	0	8,361	0.00%
2024/02/05	0	0.00	4	45.68	45.45	-4	8,405	-0.05%
2024/02/02	0	0.00	7	45.44	45.70	-7	8,426	-0.08%
2024/02/01	3	45.00	3	44.80	44.85	0	8,426	0.00%
2024/01/31	0	0.00	2	45.35	45.45	-2	8,453	-0.02%
2024/01/30	0	0.00	1	45.20	45.10	-1	8,500	-0.01%
2024/01/29	4	45.00	5	45.20	45.20	-1	8,572	-0.01%
2024/01/26	0	0.00	1	44.50	44.90	-1	8,578	-0.01%
2024/01/24	0	0.00	3.2	43.79	44.15	-3.2	8,603	-0.04%
2024/01/23	3	42.95	0	0.00	43.20	3	8,675	0.03%
2024/01/22	1	43.25	2	43.58	43.25	-1	8,707	-0.01%
2024/01/19	0	0.00	3	42.83	43.15	-3	8,706	-0.03%
2024/01/18	4.1	42.43	2	42.60	42.35	2.1	8,755	0.02%
2024/01/16	1	42.95	3	43.10	43.10	-2	8,733	-0.02%
2024/01/11	4	43.25	1	43.60	43.60	3	8,766	0.03%
2024/01/10	7	44.14	0	0.00	43.95	7	8,745	0.08%
2024/01/09	2	44.75	0	0.00	44.75	2	8,781	0.02%
2024/01/05	0	0.00	1	45.15	45.00	-1	8,912	-0.01%
2024/01/04	0	0.00	5	44.90	44.95	-5	9,077	-0.06%
2024/01/03	5	44.85	1	44.85	44.95	4	9,315	0.04%
2024/01/02	0	0.00	1	45.45	45.55	-1	9,284	-0.01%
2023/12/29	0	0.00	1	45.15	44.90	-1	9,312	-0.01%
2023/12/27	1	44.75	2	45.08	44.90	-1	9,441	-0.01%
2023/12/26	1	44.50	0	0.00	44.50	1	9,419	0.01%
2023/12/25	2	44.95	0	0.00	44.75	2	9,438	0.02%
2023/12/22	23	46.05	7	46.34	45.45	16	9,439	0.17%
2023/12/21	11	45.99	4	46.54	47.90	7	9,287	0.08%
2023/12/20	2	45.90	1	46.55	47.00	1	8,874	0.01%
2023/12/19	2	45.95	29	46.23	46.25	-27	8,458	-0.32%
2023/12/18	2	45.40	18.5	46.36	46.60	-16.5	8,068	-0.20%
2023/12/15	3	45.32	7	45.60	45.35	-4	7,684	-0.05%
2023/12/14	0	0.00	2	45.38	45.30	-2	7,343	-0.03%
2023/12/13	12	45.20	7	45.37	45.00	5	7,361	0.07%
2023/12/12	0	0.00	4	45.99	46.30	-4	7,329	-0.05%
2023/12/08	0	0.00	1	45.25	45.00	-1	7,356	-0.01%
2023/12/07	1	45.25	1	44.95	44.85	0	7,324	0.00%
2023/12/06	1	44.80	7	45.19	45.00	-6	7,366	-0.08%
2023/12/05	20	44.03	3	44.45	44.25	17	7,404	0.23%
2023/12/04	66	45.02	6	45.68	44.70	60	7,195	0.83%
2023/12/01	8	46.97	1	47.40	46.50	7	6,918	0.10%
2023/11/30	0	0.00	1	47.30	47.05	-1	6,870	-0.01%
2023/11/29	23	47.49	46	47.35	47.30	-23	6,788	-0.34%
2023/11/28	4	47.49	1	47.50	47.45	3	6,868	0.04%
2023/11/27	3	46.92	1	46.75	46.85	2	6,925	0.03%
2023/11/24	1	46.05	0	0.00	46.10	1	7,031	0.01%
2023/11/22	0	0.00	1	46.55	46.20	-1	7,191	-0.01%
2023/11/21	0	0.00	2.5	45.80	46.10	-2.5	7,189	-0.03%
2023/11/20	12	45.71	1.5	45.80	45.65	10.5	7,140	0.15%
2023/11/17	0	0.00	12	46.55	46.55	-12	7,059	-0.17%
2023/11/16	1	45.90	3	46.82	45.90	-2	7,001	-0.03%
2023/11/15	1	46.10	5.2	46.33	46.55	-4.2	6,860	-0.06%
2023/11/14	0.2	45.95	2	45.90	45.50	-1.8	6,711	-0.03%
2023/11/13	0	0.00	1	45.50	45.65	-1	6,650	-0.02%
2023/11/10	0	0.00	8	44.93	44.80	-8	6,582	-0.12%
2023/11/09	5	44.50	0	0.00	44.80	5	6,546	0.08%
2023/11/08	0	0.00	3	45.00	45.00	-3	6,540	-0.05%
2023/11/07	2	44.83	17	44.89	44.95	-15	6,576	-0.23%
2023/11/06	1	44.90	9.8	44.74	44.80	-8.8	6,523	-0.13%
2023/11/03	0	0.00	3	44.30	44.30	-3	6,454	-0.05%
2023/11/02	5	43.99	3	44.20	43.75	2	6,463	0.03%
2023/11/01	1	43.95	1	43.95	44.00	0	6,434	0.00%
2023/10/31	2	43.98	4.5	44.27	44.15	-2.5	6,443	-0.04%
2023/10/30	1	43.55	1	44.00	43.75	0	6,415	0.00%
2023/10/27	0	0.00	1	43.95	43.95	-1	6,430	-0.02%
2023/10/25	0	0.00	3	43.70	44.00	-3	6,407	-0.05%
2023/10/24	3	42.82	0	0.00	43.00	3	6,363	0.05%
2023/10/23	0	0.00	1	43.05	42.95	-1	6,353	-0.02%
2023/10/20	0	0.00	1	43.05	42.90	-1	6,343	-0.02%
2023/10/19	0	0.00	2	43.08	43.40	-2	6,328	-0.03%
2023/10/18	0	0.00	0.3	43.60	43.40	-0.3	6,305	0.00%
2023/10/17	3	43.18	1	43.75	43.20	2	6,268	0.03%
2023/10/16	0	0.00	2	44.10	44.30	-2	6,264	-0.03%
2023/10/13	0	0.00	2	44.20	44.15	-2	6,248	-0.03%
2023/10/12	11	44.79	5.5	44.82	44.95	5.5	6,237	0.09%
2023/10/11	52.9	44.42	4	44.05	44.80	48.9	6,100	0.80%
2023/10/05	2	42.55	12	43.02	42.85	-10	5,915	-0.17%
2023/10/04	2	41.65	1	41.70	41.70	1	5,877	0.02%
2023/10/03	2	41.85	1.1	42.27	42.40	0.9	5,940	0.02%
2023/09/27	2	42.18	0	0.00	42.45	2	5,992	0.03%
2023/09/26	1	42.45	1	42.25	42.60	0	6,043	0.00%
2023/09/25	2	42.53	0.3	42.35	42.60	1.7	6,147	0.03%
2023/09/22	0.5	43.25	1	42.85	42.90	-0.5	6,185	-0.01%
2023/09/21	0	0.00	2.2	42.69	42.60	-2.2	6,147	-0.03%
2023/09/20	3	43.23	10	43.35	43.40	-7	6,069	-0.12%
2023/09/19	10.3	44.00	15	43.89	43.90	-4.7	6,058	-0.08%
2023/09/18	0	0.00	5	43.29	43.10	-5	5,931	-0.08%
2023/09/15	0	0.00	13	42.58	42.65	-13	5,870	-0.22%
2023/09/14	7	42.70	2	42.60	42.75	5	5,794	0.09%
2023/09/13	3	42.35	24	42.32	42.65	-21	5,816	-0.36%
2023/09/12	3	41.50	5	41.70	41.80	-2	5,928	-0.03%
2023/09/11	0	0.00	9	41.66	41.65	-9	5,984	-0.15%
2023/09/08	3	39.93	17	40.61	41.40	-14	5,956	-0.24%
2023/09/07	1	39.60	1	39.90	39.70	0	5,823	0.00%
2023/09/06	2	39.55	0	0.00	39.75	2	5,835	0.03%
2023/09/05	2	39.75	0	0.00	40.00	2	5,832	0.03%
2023/09/04	2	40.15	0	0.00	40.10	2	5,843	0.03%
2023/09/01	1	40.25	16	40.03	40.45	-15	5,794	-0.26%
2023/08/31	3	39.05	4	39.86	39.65	-1	5,662	-0.02%
2023/08/30	6	39.69	25	40.15	39.75	-19	5,531	-0.34%
2023/08/29	10	39.20	118.1	38.86	39.55	-108.1	5,428	-1.99%	大賣/鉅額交易
2023/08/28	0	0.00	30	37.80	37.50	-30	5,286	-0.57%
2023/08/25	1	37.40	1	37.65	37.40	0	5,640	0.00%
2023/08/24	1	37.70	1	38.15	37.85	0	5,661	0.00%
2023/08/21	2	37.70	2	38.25	37.95	0	5,720	0.00%
2023/08/18	3	37.80	0	0.00	37.75	3	5,780	0.05%
2023/08/17	1	36.90	3.3	37.80	37.95	-2.3	5,839	-0.04%
2023/08/16	1	37.45	0	0.00	37.40	1	5,862	0.02%
2023/08/15	1	37.75	1	38.15	37.95	0	5,904	0.00%
2023/08/14	2	37.65	0	0.00	37.45	2	5,955	0.03%
2023/08/11	0	0.00	9	38.09	38.40	-9	5,999	-0.15%
2023/08/10	1.1	36.95	0	0.00	36.90	1.1	6,087	0.02%
2023/08/09	1.1	37.17	1	37.35	37.35	0.1	6,098	0.00%
2023/08/08	0	0.00	1	37.50	37.70	-1	6,100	-0.02%
2023/08/07	0.1	37.40	1	37.20	37.35	-0.9	6,091	-0.02%
2023/08/04	2.1	37.20	0	0.00	37.15	2.1	6,111	0.03%
2023/08/02	7.1	37.24	1	37.75	37.35	6.1	6,103	0.10%
2023/08/01	3	37.74	0	0.00	37.90	3	6,041	0.05%
2023/07/28	0.1	38.55	0	0.00	38.70	0.1	6,153	0.00%
2023/07/26	1	38.35	2	38.50	38.35	-1	6,140	-0.02%
2023/07/25	2	38.05	0	0.00	38.50	2	6,161	0.03%
2023/07/21	0	0.00	1	38.40	38.40	-1	6,166	-0.02%
2023/07/20	0.1	38.70	0	0.00	38.80	0.1	6,193	0.00%
2023/07/19	2	38.60	0	0.00	38.40	2	6,171	0.03%
2023/07/18	2	39.00	4	38.75	39.15	-2	6,127	-0.03%
2023/07/17	1	38.55	4	39.20	39.50	-3	6,114	-0.05%
2023/07/14	1	39.05	12	39.09	39.15	-11	6,074	-0.18%
2023/07/13	2	39.10	0	0.00	39.10	2	6,069	0.03%
2023/07/12	3	39.47	0	0.00	39.70	3	6,059	0.05%
2023/07/11	0	0.00	1	39.85	39.75	-1	6,101	-0.02%
2023/07/10	6	39.81	12	39.72	39.45	-6	6,112	-0.10%
2023/07/07	6	38.78	1	38.95	38.75	5	6,073	0.08%
2023/07/06	4	39.19	2	39.48	39.30	2	6,028	0.03%
2023/07/05	0	0.00	2	39.05	38.95	-2	5,979	-0.03%
2023/07/04	3	39.03	4	39.30	39.20	-1	5,923	-0.02%
2023/07/03	8	39.33	6	39.67	39.30	2	5,856	0.03%
2023/06/30	13	40.16	0	0.00	40.15	13	5,786	0.22%
2023/06/29	0	0.00	2	40.95	41.10	-2	5,711	-0.04%
2023/06/28	2	40.80	2	40.88	40.75	0	5,743	0.00%
2023/06/27	2	41.15	2	41.15	40.80	0	5,768	0.00%
2023/06/26	1	40.85	1	41.15	40.75	0	5,909	0.00%
2023/06/21	1	40.85	0	0.00	41.00	1	6,390	0.02%
2023/06/20	1	41.05	18	41.08	41.05	-17	6,355	-0.27%
2023/06/19	20	41.15	1	41.20	41.20	19	6,291	0.30%
2023/06/16	40.3	41.26	34	41.81	41.15	6.3	6,174	0.10%
2023/06/15	6	40.88	9	40.64	40.55	-3	5,878	-0.05%
2023/06/14	1	40.30	16	40.07	40.25	-15	5,792	-0.26%
2023/06/13	1	39.40	25	39.11	39.40	-24	5,689	-0.42%
2023/06/12	10	39.15	1	39.20	38.85	9	5,626	0.16%
2023/06/09	15	38.60	1	38.75	38.80	14	5,604	0.25%
2023/06/08	1	38.35	18	38.46	38.55	-17	5,569	-0.31%
2023/06/07	0	0.00	4	38.90	38.85	-4	5,560	-0.07%
2023/06/06	0	0.00	6	38.77	38.70	-6	5,546	-0.11%
2023/06/05	2	38.88	5	39.13	38.80	-3	5,535	-0.05%
2023/06/02	3	38.75	2	39.03	39.10	1	5,501	0.02%
2023/06/01	12	38.02	2	38.15	37.85	10	5,443	0.18%
2023/05/31	8	39.30	21	39.87	39.00	-13	5,339	-0.24%
2023/05/30	10	39.80	1	39.90	39.80	9	4,973	0.18%
2023/05/29	3	39.67	3	39.72	39.60	0	4,950	0.00%
2023/05/26	4	39.59	3	39.45	39.50	1	4,994	0.02%
2023/05/25	0	0.00	1	40.05	39.90	-1	4,979	-0.02%
2023/05/24	1	39.70	20	39.77	39.80	-19	4,942	-0.38%
2023/05/23	15	40.02	0	0.00	39.95	15	4,911	0.31%
2023/05/22	4	40.55	0	0.00	40.50	4	4,841	0.08%
2023/05/19	10	40.10	2	40.23	40.15	8	4,785	0.17%
2023/05/18	2	39.90	5	39.93	40.00	-3	4,717	-0.06%
2023/05/17	10	39.58	0	0.00	39.80	10	4,637	0.22%
2023/05/16	13	39.35	6	39.35	39.75	7	4,545	0.15%
2023/05/15	3	38.90	0	0.00	38.90	3	4,385	0.07%
2023/05/12	0	0.00	4	38.48	38.50	-4	4,346	-0.09%
2023/05/11	0	0.00	4	38.48	38.55	-4	4,328	-0.09%
2023/05/09	0	0.00	1	38.50	38.40	-1	4,345	-0.02%
2023/05/05	1	38.60	4	38.63	38.40	-3	4,375	-0.07%
2023/05/04	12	38.45	8.4	38.58	38.80	3.6	4,338	0.08%
2023/04/28	0	0.00	1	37.80	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	2	37.13	37.50	-2	4,251	-0.05%
2023/04/25	4	37.05	2	37.58	36.95	2	4,220	0.05%
2023/04/24	0	0.00	10	36.95	37.15	-10	4,179	-0.24%
2023/04/21	1	36.80	0	0.00	36.90	1	4,181	0.02%
2023/04/20	1	36.90	0	0.00	36.90	1	4,174	0.02%
2023/04/19	2	37.20	1	37.70	37.40	1	4,191	0.02%
2023/04/18	2	37.25	0	0.00	37.40	2	4,153	0.05%
2023/04/17	5	37.85	1	37.85	37.90	4	4,106	0.10%
2023/04/14	0	0.00	6	37.92	38.00	-6	4,047	-0.15%
2023/04/13	2	37.30	0	0.00	37.30	2	3,959	0.05%
2023/04/12	10	37.75	1	37.50	37.75	9	3,885	0.23%
2023/04/10	0	0.00	1	37.30	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	1	36.80	36.80	-1	3,711	-0.03%
2023/03/31	0	0.00	3	36.88	36.55	-3	3,645	-0.08%
2023/03/30	0	0.00	2	36.63	36.55	-2	3,557	-0.06%
2023/03/29	0	0.00	3	36.55	36.55	-3	3,540	-0.08%
2023/03/28	3	36.18	0	0.00	35.95	3	3,482	0.09%
2023/03/27	5	36.78	4	36.56	36.20	1	3,425	0.03%
2023/03/24	29	37.53	22	37.85	37.65	7	3,235	0.22%
2023/03/23	0	0.00	3	34.97	34.95	-3	2,687	-0.11%
2023/03/22	0	0.00	2	34.65	34.65	-2	2,670	-0.07%
2023/03/17	3	34.07	0	0.00	33.95	3	2,721	0.11%
2023/03/16	5	34.02	0	0.00	34.05	5	2,633	0.19%
2023/03/15	1	34.25	0	0.00	34.20	1	2,621	0.04%
2023/03/14	2	34.25	0	0.00	34.30	2	2,618	0.08%
2023/03/13	2	34.20	0	0.00	34.65	2	2,609	0.08%
2023/03/10	7	34.43	0	0.00	34.40	7	2,630	0.27%
2023/03/09	7	34.66	0	0.00	34.60	7	2,642	0.26%
2023/03/08	5	34.90	5	34.86	34.90	0	2,690	0.00%
2023/03/07	2	35.00	0	0.00	34.95	2	2,691	0.07%
2023/03/06	0	0.00	8	34.87	35.10	-8	2,698	-0.30%
2023/03/03	0	0.00	1	34.40	34.40	-1	2,662	-0.04%
2023/03/01	3	34.12	0	0.00	34.00	3	2,684	0.11%
2023/02/24	5	34.60	0	0.00	34.25	5	2,630	0.19%
2023/02/23	0	0.00	4	35.03	34.85	-4	2,545	-0.16%
2023/02/22	0	0.00	2	34.65	34.60	-2	2,526	-0.08%
2023/02/21	0	0.00	11	35.03	35.05	-11	2,524	-0.44%
2023/02/17	2	34.50	0	0.00	34.55	2	2,533	0.08%
2023/02/16	0	0.00	1	34.30	34.30	-1	2,585	-0.04%
2023/02/14	0	0.00	1	34.15	34.20	-1	2,654	-0.04%
2023/02/09	0	0.00	10	33.95	33.90	-10	2,706	-0.37%
2023/02/08	130	33.99	0	34.05	33.90	130	2,696	4.82%	大買/鉅額交易
2023/02/07	5	33.99	0	0.00	34.00	5	2,683	0.19%
2023/02/03	1	34.50	0	0.00	34.55	1	2,624	0.04%
2023/02/02	1	34.85	0	0.00	34.65	1	2,648	0.04%
2023/02/01	5	34.70	20	34.70	34.70	-15	2,665	-0.56%
2023/01/13	3	34.40	0	0.00	34.20	3	2,737	0.11%
2023/01/12	170	34.50	0	0.00	34.75	170	2,883	5.90%	大買/鉅額交易
2023/01/11	400	34.82	0	0.00	34.70	400	2,893	13.83%	大買/鉅額交易
2023/01/10	0	0.00	3	34.60	34.85	-3	2,918	-0.10%
2022/12/29	3	33.50	0	0.00	33.70	3	3,199	0.09%
2022/12/28	5	34.00	0	0.00	34.00	5	3,284	0.15%
2022/12/26	50	34.15	0	0.00	34.05	50	3,388	1.48%
2022/12/21	2.5	33.76	0	0.00	33.60	2.5	3,770	0.07%
2022/12/20	7	33.85	0	0.00	33.70	7	3,853	0.18%
2022/12/16	3	34.05	0	0.00	34.25	3	4,225	0.07%
2022/12/13	10	34.40	0	0.00	34.10	10	4,668	0.21%
2022/12/05	5	34.60	2	34.90	34.60	3	6,213	0.05%
2022/12/02	4	34.68	8	35.05	34.90	-4	6,221	-0.06%
2022/12/01	3	34.70	5	35.05	34.55	-2	6,223	-0.03%
2022/11/30	0	0.00	14	34.88	34.95	-14	6,192	-0.23%
2022/11/29	5	34.40	0	0.00	34.55	5	6,125	0.08%
2022/11/28	0.5	33.95	0	0.00	33.95	0.5	6,121	0.01%
2022/11/24	2	34.10	0	0.00	34.25	2	6,164	0.03%
2022/11/21	0	0.00	7	33.55	33.75	-7	6,196	-0.11%
2022/11/18	5	33.50	0	0.00	33.50	5	6,206	0.08%
2022/11/16	5	33.80	0	0.00	33.80	5	6,202	0.08%
2022/11/15	3	33.95	0	0.00	34.45	3	6,180	0.05%
2022/11/14	0	0.00	4	34.20	34.20	-4	6,154	-0.06%
2022/11/11	4	33.31	0	0.00	33.35	4	6,101	0.07%
2022/11/10	10	33.18	0	0.00	33.05	10	6,081	0.16%
2022/11/08	15	33.37	0	0.00	33.45	15	6,181	0.24%
2022/11/07	10	33.58	2	33.80	33.60	8	6,252	0.13%
2022/10/28	4	32.48	0	0.00	32.40	4	6,352	0.06%
2022/10/26	20	32.10	0	0.00	32.10	20	6,306	0.32%
2022/10/24	0	0.00	1	32.35	32.00	-1	6,318	-0.02%
2022/10/20	6	32.71	0	0.00	32.80	6	6,191	0.10%
2022/10/19	1	33.95	0	0.00	33.50	1	6,021	0.02%
2022/10/13	3	34.82	0	0.00	34.05	3	6,135	0.05%
2022/10/11	2	34.35	2	34.60	34.55	0	6,132	0.00%
2022/10/05	2	35.65	4	35.90	35.70	-2	6,143	-0.03%
2022/10/03	6	35.20	0	0.00	35.00	6	6,085	0.10%
2022/09/30	2	36.00	0	0.00	35.70	2	6,141	0.03%
2022/09/28	4	36.48	0	0.00	36.30	4	5,964	0.07%
2022/09/27	6	36.68	1	36.90	37.05	5	5,867	0.09%
2022/09/26	7	36.79	0	37.40	36.95	7	5,802	0.12%
2022/09/23	12	37.89	0	37.35	37.35	12	5,675	0.21%
2022/09/22	4	38.64	11	38.45	38.80	-7	5,493	-0.13%
2022/09/21	18	39.42	1	39.60	39.25	17	5,417	0.31%
2022/09/20	5	39.47	1	39.75	39.60	4	5,266	0.08%
2022/09/19	5	39.03	2	39.47	39.45	3	5,117	0.06%
2022/09/16	6	38.69	328	38.68	39.50	-322	4,957	-6.49%	大賣/鉅額交易
2022/09/15	25.1	38.95	394	38.60	38.40	-368.9	4,576	-8.06%	大賣/鉅額交易
2022/09/14	0	0.00	303	37.55	37.70	-303	4,040	-7.50%	大賣/鉅額交易
2022/09/13	0	0.00	2	35.90	35.95	-2	3,724	-0.05%
2022/09/06	1	34.70	0	0.00	34.60	1	3,718	0.03%
2022/09/05	2	34.70	0	0.00	34.65	2	3,731	0.05%
2022/08/19	0	0.00	10	35.42	35.35	-10	4,090	-0.24%
2022/08/17	0	0.00	1	35.50	35.60	-1	4,128	-0.02%
2022/08/16	0	0.00	10	35.39	35.50	-10	4,111	-0.24%
2022/08/12	0	0.00	1	35.00	35.20	-1	4,089	-0.02%
2022/08/11	0	0.00	15	34.85	34.75	-15	4,032	-0.37%
2022/08/10	10	34.32	2	34.50	34.50	8	4,014	0.20%
2022/08/09	6	34.57	0	0.00	34.55	6	4,035	0.15%
2022/08/08	2	34.60	2	34.90	34.80	0	4,014	0.00%
2022/08/04	10	35.11	0	0.00	34.50	10	4,021	0.25%
2022/08/03	2	35.50	0	0.00	35.75	2	3,969	0.05%
2022/08/02	4	35.65	14	35.73	35.80	-10	3,958	-0.25%
2022/08/01	0	0.00	3	35.82	36.10	-3	3,941	-0.08%
2022/07/21	4	35.55	0	0.00	36.15	4	3,840	0.10%
2022/07/20	2	35.80	10	36.40	35.80	-8	3,799	-0.21%
2022/07/19	3	36.72	1	36.70	36.65	2	3,781	0.05%
2022/07/18	0	0.00	5	36.58	36.60	-5	3,752	-0.13%
2022/07/15	16	36.12	1	36.30	36.30	15	3,706	0.40%
2022/07/14	0	0.00	5	35.89	36.05	-5	3,698	-0.14%
2022/07/12	16	34.88	2	35.10	34.90	14	3,605	0.39%
2022/07/11	1	35.80	1	36.10	35.60	0	3,595	0.00%
2022/07/08	0	0.00	12	35.96	36.10	-12	3,582	-0.34%
2022/07/07	0	0.00	2	35.20	35.15	-2	3,462	-0.06%
2022/07/06	5	34.80	0	0.00	34.70	5	3,468	0.14%
2022/07/04	2	34.50	6	34.78	34.80	-4	3,437	-0.12%
2022/07/01	4	34.33	1	34.40	34.25	3	3,466	0.09%
2022/06/30	1	35.30	0	0.00	35.40	1	3,467	0.03%
2022/06/29	1	35.65	1	35.95	35.65	0	3,500	0.00%
2022/06/28	1	35.60	0	0.00	35.70	1	3,479	0.03%
2022/06/27	0	0.00	7	35.67	35.70	-7	3,569	-0.20%
2022/06/24	0	0.00	1	35.55	35.45	-1	3,554	-0.03%
2022/06/23	0	0.00	23.7	34.95	35.10	-23.7	3,521	-0.67%
2022/06/22	14	34.45	0	0.00	34.45	14	3,497	0.40%
2022/06/21	0	0.00	18	34.63	34.95	-18	3,511	-0.51%
2022/06/20	20	34.04	0	0.00	33.75	20	3,500	0.57%
2022/06/17	12	34.38	0	0.00	34.40	12	3,477	0.35%
2022/06/16	12	35.18	0	0.00	34.85	12	3,401	0.35%
2022/06/14	0	0.00	1	35.05	34.95	-1	3,466	-0.03%
2022/06/10	1	35.35	2	35.45	35.50	-1	3,485	-0.03%
2022/06/08	0	0.00	1	35.75	35.80	-1	3,487	-0.03%
2022/06/06	0	0.00	1	35.70	35.70	-1	3,470	-0.03%
2022/06/02	1	35.15	0	0.00	35.50	1	3,526	0.03%
2022/06/01	2	35.30	1	35.60	35.25	1	3,623	0.03%
2022/05/31	0	0.00	2	35.55	35.55	-2	3,606	-0.06%
2022/05/30	0	0.00	4	35.03	35.30	-4	3,395	-0.12%
2022/05/25	0	0.00	6	34.50	34.50	-6	3,454	-0.17%
2022/05/24	2	33.85	0	0.00	33.85	2	3,508	0.06%
2022/05/23	15	33.91	0	0.00	33.95	15	3,506	0.43%
2022/05/20	1	34.45	10	34.63	34.40	-9	3,522	-0.26%
2022/05/19	10	34.07	0	0.00	33.95	10	3,484	0.29%
2022/05/18	11	34.15	7	34.76	34.75	4	3,484	0.11%
2022/05/17	0	0.00	5	34.07	34.30	-5	3,494	-0.14%
2022/05/13	1	33.20	0	0.00	33.30	1	3,480	0.03%
2022/05/12	3	33.08	0.6	33.20	33.00	2.4	3,515	0.07%
2022/05/11	1	32.95	0	0.00	33.00	1	3,504	0.03%
2022/05/10	5	32.96	1	33.05	33.25	4	3,543	0.11%
2022/05/06	3	33.63	0	0.00	33.70	3	3,626	0.08%
2022/05/05	0	0.00	6.4	34.05	34.30	-6.4	3,729	-0.17%
2022/05/03	0	0.00	8	33.91	33.70	-8	3,818	-0.21%
2022/04/29	10	33.55	6.1	33.82	33.45	3.9	3,837	0.10%
2022/04/28	2	33.40	1	33.30	33.50	1	3,881	0.03%
2022/04/27	8.2	33.34	62	33.26	33.40	-53.8	3,860	-1.39%
2022/04/26	2	33.83	0	0.00	33.95	2	3,837	0.05%
2022/04/25	10	33.85	4	33.90	33.80	6	3,857	0.16%
2022/04/22	1	34.25	1.8	34.42	34.40	-0.8	3,817	-0.02%
2022/04/20	2	34.10	0	0.00	34.15	2	3,889	0.05%
2022/04/19	0	0.00	2	34.45	34.05	-2	3,882	-0.05%
2022/04/18	4	34.03	0	0.00	34.05	4	3,924	0.10%
2022/04/15	9	34.36	0	0.00	34.25	9	3,938	0.23%
2022/04/13	0	0.00	11	34.82	34.80	-11	4,006	-0.27%
2022/04/12	2	34.25	2	34.45	34.35	0	4,041	0.00%
2022/04/11	15	34.60	0	0.00	34.40	15	4,054	0.37%
2022/04/08	2	35.00	0	0.00	35.00	2	4,056	0.05%
2022/04/07	10	35.19	0	0.00	34.95	10	4,116	0.24%
2022/04/06	54	35.44	0	0.00	35.65	54	4,126	1.31%
2022/04/01	2	35.80	1.7	35.88	35.90	0.3	4,226	0.01%
2022/03/31	1	35.45	2	35.73	35.45	-1	4,354	-0.02%
2022/03/30	0	0.00	12	35.23	35.30	-12	4,321	-0.28%
2022/03/29	2	34.60	8	35.08	34.60	-6	4,231	-0.14%
2022/03/28	6	34.58	0	0.00	34.85	6	4,227	0.14%
2022/03/25	6	34.80	0	0.00	34.85	6	4,247	0.14%
2022/03/24	5	35.07	0	0.00	35.05	5	4,304	0.12%
2022/03/23	0	0.00	17	35.50	35.50	-17	4,354	-0.39%
2022/03/21	0	0.00	6	35.53	35.60	-6	4,402	-0.14%
2022/03/18	0	0.00	12	35.36	35.00	-12	4,448	-0.27%
2022/03/17	0.2	35.00	8	35.31	35.00	-7.8	4,474	-0.17%
2022/03/15	4	34.53	0	0.00	34.70	4	4,883	0.08%
2022/03/14	0	0.00	4	34.90	35.05	-4	4,982	-0.08%
2022/03/11	3	34.50	0	0.00	34.50	3	5,019	0.06%
2022/03/10	3	34.70	14	34.71	34.80	-11	5,074	-0.22%
2022/03/09	0	0.00	4	34.43	34.15	-4	5,072	-0.08%
2022/03/08	4	33.88	0	0.00	34.00	4	5,077	0.08%
2022/03/07	18	34.33	0	0.00	34.20	18	5,080	0.35%
2022/03/04	3	35.10	20	35.05	35.05	-17	5,129	-0.33%
2022/03/03	12	35.30	10	35.40	35.35	2	5,162	0.04%
2022/03/02	1	35.40	0	0.00	35.40	1	5,195	0.02%
2022/03/01	0	0.00	2	35.60	35.65	-2	5,198	-0.04%
2022/02/25	6	35.10	14	35.48	35.60	-8	5,207	-0.15%
2022/02/24	28	35.24	0	0.00	35.05	28	5,142	0.54%
2022/02/22	10	35.82	0	0.00	35.80	10	5,118	0.20%
2022/02/21	2	35.65	2	35.85	36.40	0	5,111	0.00%
2022/02/18	2	35.90	2	36.20	35.95	0	5,107	0.00%
2022/02/17	0	0.00	4	35.93	36.30	-4	5,115	-0.08%
2022/02/16	0	0.00	8	35.61	35.60	-8	5,102	-0.16%
2022/02/15	2	35.18	0	0.00	35.15	2	5,129	0.04%
2022/02/14	10	35.30	1	35.55	35.25	9	5,187	0.17%
2022/02/11	8	35.79	2	36.05	35.75	6	5,191	0.12%
2022/02/10	7	36.34	2	36.60	36.35	5	5,222	0.10%
2022/02/08	36	36.39	17	36.43	36.35	19	5,239	0.36%
2022/02/07	0	0.00	30	35.58	36.10	-30	5,196	-0.58%
2022/01/26	2	34.65	0	0.00	34.55	2	5,093	0.04%
2022/01/25	3.1	34.55	0	0.00	34.55	3.1	5,130	0.06%
2022/01/24	6	35.10	0	0.00	35.10	6	5,082	0.12%
2022/01/21	11	35.25	10	35.25	35.45	1	5,139	0.02%
2022/01/20	2	35.35	2	35.60	35.45	0	5,107	0.00%
2022/01/19	11	35.40	0	0.00	35.35	11	5,164	0.21%
2022/01/18	0	0.00	16.6	35.87	35.95	-16.6	5,156	-0.32%
2022/01/17	2	35.25	2	35.50	35.40	0	5,154	0.00%
2022/01/14	15	35.49	1	35.60	35.40	14	5,163	0.27%
2022/01/13	0	0.00	8	36.28	36.00	-8	5,183	-0.15%
2022/01/12	0	0.00	2	35.95	36.00	-2	5,146	-0.04%
2022/01/11	0	0.00	14	35.84	35.90	-14	5,132	-0.27%
2022/01/10	2	35.30	0	0.00	35.30	2	5,111	0.04%
2022/01/07	7	35.44	0	0.00	35.35	7	5,124	0.14%
2022/01/06	9.4	35.59	1	35.55	35.65	8.4	5,081	0.17%
2022/01/05	7.2	35.74	6	36.12	35.75	1.2	5,096	0.02%
2022/01/04	14	35.81	8	36.08	35.90	6	5,108	0.12%
2022/01/03	8	36.04	1	36.35	35.85	7	5,109	0.14%
2021/12/30	35	36.19	0	0.00	36.10	35	5,105	0.69%
2021/12/29	4	36.33	3	36.45	36.55	1	5,126	0.02%
2021/12/28	24.1	36.63	2	36.75	36.65	22.1	5,134	0.43%
2021/12/27	3	37.15	24	36.72	37.20	-21	5,044	-0.42%
2021/12/24	0	0.00	4	36.03	36.05	-4	4,997	-0.08%
2021/12/22	0	0.00	3	35.90	35.90	-3	5,202	-0.06%
2021/12/21	3	35.43	4	35.83	35.60	-1	5,233	-0.02%
2021/12/20	38	35.68	0	0.00	35.50	38	5,264	0.72%
2021/12/17	12	35.70	2	35.80	36.15	10	5,281	0.19%
2021/12/16	10	35.75	2	36.00	35.55	8	5,262	0.15%
2021/12/15	11.1	35.73	6	35.95	35.70	5.1	5,344	0.09%
2021/12/14	3	35.55	3	35.85	35.85	0	5,397	0.00%
2021/12/10	17	35.96	2	35.83	35.85	15	5,435	0.28%
2021/12/09	12	35.63	9	36.14	36.55	3	5,388	0.06%
2021/12/08	0	0.00	5	34.88	35.20	-5	5,085	-0.10%
2021/12/07	8	34.53	0	0.00	34.50	8	4,993	0.16%
2021/12/06	2	34.40	2	34.45	34.85	0	5,066	0.00%
2021/12/03	1	34.10	0	0.00	34.05	1	5,181	0.02%
2021/12/02	0.1	33.90	2	34.05	34.10	-1.9	5,200	-0.04%
2021/12/01	3.1	33.54	1	33.60	33.65	2.1	5,197	0.04%
2021/11/30	1	33.50	0	0.00	33.50	1	5,160	0.02%
2021/11/29	2	34.10	0	0.00	34.00	2	5,045	0.04%
2021/11/26	1.1	34.41	0	0.00	34.40	1.1	5,029	0.02%
2021/11/24	3	34.90	0	0.00	35.10	3	5,171	0.06%
2021/11/23	1.1	34.60	0	0.00	34.50	1.1	5,182	0.02%
2021/11/19	0.1	34.50	0	0.00	34.30	0.1	5,307	0.00%
2021/11/17	10	34.55	0	0.00	34.45	10	5,361	0.19%
2021/11/15	0	0.00	1	34.85	35.05	-1	5,536	-0.02%
2021/11/12	1	34.50	0	0.00	34.45	1	5,749	0.02%
2021/11/09	0	0.00	4	35.10	35.20	-4	5,850	-0.07%
2021/11/08	0	0.00	2	34.75	34.80	-2	5,916	-0.03%
2021/11/05	2	34.10	0	0.00	34.15	2	5,890	0.03%
2021/11/03	0.1	34.50	0	0.00	34.50	0.1	5,919	0.00%
2021/11/02	2	34.45	2	34.90	34.50	0	5,933	0.00%
2021/11/01	0	0.00	2	34.50	34.45	-2	5,893	-0.03%
2021/10/29	3	34.17	0	0.00	34.10	3	5,891	0.05%
2021/10/27	5	34.71	0	0.00	34.55	5	5,852	0.09%
2021/10/26	0.1	35.15	4	35.28	35.20	-3.9	5,851	-0.07%
2021/10/22	3	34.95	0	0.00	34.85	3	5,840	0.05%
2021/10/21	0	0.00	12	35.38	35.20	-12	5,829	-0.21%
2021/10/18	0	0.00	2	34.95	34.90	-2	5,762	-0.03%
2021/10/15	2	34.55	2	34.40	34.85	0	5,770	0.00%
2021/10/14	2	34.15	2	34.05	34.10	0	5,796	0.00%
2021/10/13	3	33.83	2	34.40	33.85	1	5,867	0.02%
2021/10/12	3	33.95	0	0.00	33.95	3	5,830	0.05%
2021/10/08	3	34.45	0	0.00	34.40	3	5,813	0.05%
2021/10/07	0	0.00	3	34.72	34.90	-3	5,867	-0.05%
2021/10/06	4	34.03	0	0.00	34.10	4	5,881	0.07%
2021/10/05	2	34.08	0	0.00	34.20	2	5,836	0.03%
2021/10/04	0	0.00	2	34.90	34.65	-2	5,850	-0.03%
2021/10/01	7	35.08	1	35.10	35.00	6	5,851	0.10%
2021/09/30	1	35.25	2	35.65	35.50	-1	5,747	-0.02%
2021/09/29	6.1	35.29	0	0.00	35.25	6.1	5,680	0.11%
2021/09/28	16.1	36.08	10	35.80	35.90	6.1	5,564	0.11%
2021/09/27	1.9	36.30	2	36.35	36.20	-0.1	5,592	0.00%
2021/09/24	1	35.60	2	36.00	35.60	-1	5,567	-0.02%
2021/09/23	2	35.50	2	35.90	35.60	0	5,511	0.00%
2021/09/22	19	35.45	0	0.00	35.40	19	5,509	0.34%
2021/09/17	2	36.15	0	0.00	36.15	2	5,446	0.04%
2021/09/16	2	36.55	0	0.00	36.40	2	5,456	0.04%
2021/09/15	1	37.00	4	37.00	37.00	-3	5,567	-0.05%
2021/09/14	4	37.35	2	37.00	37.35	2	5,544	0.04%
2021/09/09	1	35.25	10	35.25	36.25	-9	5,878	-0.15%
2021/09/08	3	35.95	11	35.94	35.80	-8	5,826	-0.14%
2021/09/07	18	36.72	1	36.95	36.65	17	5,733	0.30%
2021/09/06	1	36.90	0.4	36.90	36.90	0.6	5,753	0.01%
2021/09/03	69	37.00	0	0.00	37.05	69	5,756	1.20%
2021/09/02	12	37.16	0	0.00	36.80	12	5,747	0.21%
2021/08/31	155	36.75	5	36.75	37.25	150	5,739	2.61%	大買/鉅額交易
2021/08/30	97	36.80	0	0.00	37.05	97	5,668	1.71%
2021/08/27	2	38.10	0	0.00	38.15	2	5,597	0.04%
2021/08/26	213	37.56	0	0.00	37.50	213	5,564	3.83%	大買/鉅額交易
2021/08/25	47	37.63	1	37.70	37.95	46	5,540	0.83%
2021/08/24	192	37.60	0	0.00	37.60	192	5,472	3.51%	大買/鉅額交易
2021/08/23	5	38.09	0	0.00	38.05	5	5,436	0.09%
2021/08/20	201	37.88	0	0.00	37.55	201	5,522	3.64%	大買/鉅額交易
2021/08/19	74	37.68	7	37.60	37.60	67	5,620	1.19%
2021/08/18	5.1	37.38	1	37.50	37.80	4.1	5,554	0.07%
2021/08/17	6	38.72	10	38.50	38.40	-4	5,420	-0.07%
2021/08/16	11	39.39	0	0.00	39.15	11	5,337	0.21%
2021/08/13	2	40.43	0	0.00	40.30	2	5,353	0.04%
2021/08/12	2	41.10	0	0.00	40.65	2	5,414	0.04%
2021/08/11	10	41.80	0	0.00	41.80	10	5,363	0.19%
2021/08/10	5	42.22	0	0.00	41.65	5	5,456	0.09%
2021/08/09	1	42.30	0	0.00	42.50	1	5,608	0.02%
2021/08/06	5	43.20	0	0.00	43.10	5	5,689	0.09%
2021/08/04	1	43.55	1	43.60	43.75	0	6,077	0.00%
2021/08/03	2	43.35	2	43.90	43.90	0	6,281	0.00%
2021/08/02	0	0.00	2	43.95	44.20	-2	6,363	-0.03%
2021/07/30	4	43.40	0	0.00	43.10	4	6,426	0.06%
2021/07/29	0	0.00	13	43.75	44.05	-13	6,570	-0.20%
2021/07/28	3.2	43.63	0	0.00	43.60	3.2	6,811	0.05%
2021/07/27	0.3	44.30	0	0.00	44.35	0.3	6,977	0.00%
2021/07/23	0	0.00	1	44.95	44.45	-1	7,452	-0.01%
2021/07/22	0.5	43.80	2	44.10	44.05	-1.5	7,643	-0.02%
2021/07/21	4	43.73	0	0.00	43.80	4	7,805	0.05%
2021/07/20	2	43.85	0	44.15	43.85	2	7,942	0.03%
2021/07/19	3	44.07	3	44.53	45.00	0	8,125	0.00%
2021/07/16	0.1	44.60	0	0.00	45.15	0.1	8,566	0.00%
2021/07/14	2	43.80	1	43.80	43.85	1	9,886	0.01%
2021/07/13	0	0.00	5	44.71	44.55	-5	10,139	-0.05%
2021/07/12	1	44.55	1	44.70	44.80	0	10,396	0.00%
2021/07/09	2	44.70	4	44.46	44.70	-2	10,836	-0.02%
2021/07/08	0.8	45.25	4	45.00	45.15	-3.2	10,863	-0.03%
2021/07/07	1.2	45.34	4	45.20	45.00	-2.8	10,870	-0.03%
2021/07/06	8	45.78	0.7	45.70	45.70	7.4	10,884	0.07%
2021/07/05	0	0.00	3	45.90	46.00	-3	10,972	-0.03%
2021/07/02	2	45.65	1	45.45	45.45	1	10,992	0.01%
2021/06/29	1	46.25	0	0.00	46.60	1	11,003	0.01%
2021/06/28	1	46.85	0	0.00	47.00	1	11,123	0.01%
2021/06/25	3	47.20	3	47.65	47.35	0	11,196	0.00%
2021/06/24	6	46.47	4	47.49	47.45	2	11,235	0.02%
2021/06/22	2	44.80	2	45.00	44.95	0	11,173	0.00%
2021/06/21	4	44.39	3	44.65	44.30	1	11,334	0.01%
2021/06/18	1.8	44.61	0	0.00	44.45	1.8	11,309	0.02%
2021/06/17	1	44.75	1	45.30	45.30	0	11,002	0.00%
2021/06/16	2	45.10	2	45.50	45.50	0	11,021	0.00%
2021/06/15	0	0.00	1	46.65	45.65	-1	11,061	-0.01%
2021/06/10	27	46.66	2	47.20	46.50	25	11,116	0.22%
2021/06/09	3	47.00	3	47.30	47.00	0	11,095	0.00%
2021/06/08	2	47.25	4	47.51	47.00	-2	11,083	-0.02%
2021/06/07	3	46.10	4	46.69	46.40	-1	11,102	-0.01%
2021/06/04	4	47.70	2	48.20	47.65	2	11,091	0.02%
2021/06/03	0	0.00	3	48.38	48.00	-3	11,101	-0.03%
2021/06/02	4	47.70	5	48.25	48.20	-1	11,144	-0.01%
2021/05/31	1	46.55	12	47.20	46.65	-11	11,201	-0.10%
2021/05/28	4	47.58	4	47.85	47.40	0	11,297	0.00%
2021/05/27	14	46.65	23	45.98	47.15	-9	11,207	-0.08%
2021/05/26	10	46.90	0	0.00	46.25	10	11,197	0.09%
2021/05/25	2	46.05	6	45.15	46.30	-4	11,152	-0.04%
2021/05/24	13	44.44	2	44.70	44.60	11	11,108	0.10%
2021/05/21	2	44.25	0	0.00	44.35	2	11,218	0.02%
2021/05/20	2	44.35	3	44.05	44.20	-1	11,167	-0.01%
2021/05/19	3	43.25	0	0.00	43.55	3	11,092	0.03%
2021/05/18	5	43.17	7	43.28	43.75	-2	11,075	-0.02%
2021/05/17	5	41.48	0	0.00	41.30	5	11,014	0.05%
2021/05/14	4	43.90	2	44.10	44.35	2	10,811	0.02%
2021/05/13	1	44.60	2	44.15	43.90	-1	10,697	-0.01%
2021/05/12	1	45.50	4	46.89	45.00	-3	10,559	-0.03%
2021/05/11	8	49.32	1.3	48.84	48.60	6.7	10,379	0.06%
2021/05/10	3.2	51.25	11	51.54	51.50	-7.8	10,201	-0.08%
2021/05/07	5.3	50.52	5	50.72	51.00	0.3	10,178	0.00%
2021/05/06	6	50.26	5	50.48	50.70	1	10,138	0.01%
2021/05/05	9.5	50.18	3	49.80	49.50	6.5	9,970	0.07%
2021/05/04	11	51.57	5.3	52.09	51.10	5.7	9,745	0.06%
2021/05/03	3.1	52.74	4	53.75	52.50	-0.9	9,553	-0.01%
2021/04/29	11	54.21	14	53.91	54.10	-3	9,387	-0.03%
2021/04/28	4	55.18	9	55.69	55.50	-5	9,117	-0.05%
2021/04/27	14.1	55.92	0	0.00	56.10	14.1	9,030	0.16%
2021/04/26	19	56.61	3	57.17	57.00	16	8,914	0.18%
2021/04/23	5.1	55.28	18	55.47	56.30	-12.9	8,784	-0.15%
2021/04/22	30	57.36	47	57.02	56.10	-17	8,588	-0.20%
2021/04/21	14	56.56	5	57.26	57.10	9	8,128	0.11%
2021/04/20	52.2	57.18	29	57.86	56.50	23.2	7,741	0.30%
2021/04/19	17	53.53	36	53.73	53.80	-19	6,858	-0.28%
2021/04/16	14	51.47	7	51.66	51.70	7	6,557	0.11%
2021/04/15	31	51.40	18	50.85	51.20	13	6,355	0.20%
2021/04/14	0.4	48.15	0	0.00	48.15	0.4	5,976	0.01%
2021/04/13	0	0.00	1	47.90	47.30	-1	6,072	-0.02%
2021/04/12	0	0.00	1	48.00	47.80	-1	6,202	-0.02%
2021/04/08	10	47.25	0	0.00	46.95	10	6,166	0.16%
2021/04/07	1	47.15	5	47.10	47.30	-4	6,163	-0.06%
2021/04/06	2	48.10	1	47.45	47.30	1	6,151	0.02%
2021/03/31	3	48.00	14	48.04	48.20	-11	6,045	-0.18%
2021/03/30	1	47.30	0	0.00	47.50	1	5,882	0.02%
2021/03/29	2	46.60	0	0.00	47.00	2	5,788	0.03%
2021/03/26	0	0.00	1	45.90	45.45	-1	5,754	-0.02%
2021/03/25	0	0.00	9	45.66	45.75	-9	5,709	-0.16%
2021/03/24	2	45.45	4	45.56	46.40	-2	5,620	-0.04%
2021/03/23	8	44.98	2	44.65	44.75	6	5,436	0.11%
2021/03/22	0	0.00	5	44.70	44.55	-5	5,468	-0.09%
2021/03/18	0	0.00	9	45.37	45.00	-9	5,476	-0.16%
2021/03/17	0	0.00	1	45.00	44.70	-1	5,413	-0.02%
2021/03/12	1	43.85	0	0.00	44.00	1	5,608	0.02%
2021/03/11	0	0.00	1	44.05	43.85	-1	5,662	-0.02%
2021/03/10	2	43.70	0	0.00	43.65	2	5,681	0.04%
2021/03/09	0	0.00	1	43.65	43.60	-1	5,722	-0.02%
2021/03/04	1	43.60	0	0.00	43.55	1	5,959	0.02%
2021/03/03	0	0.00	1	44.00	43.85	-1	5,920	-0.02%
2021/02/26	1	42.80	0	0.00	43.15	1	5,890	0.02%
2021/02/25	2	44.35	0	0.00	44.45	2	5,794	0.03%
2021/02/23	0	0.00	4	44.55	44.65	-4	6,035	-0.07%
2021/02/18	0	0.00	8	43.34	43.30	-8	6,145	-0.13%
2021/02/03	0	0.00	1	42.65	42.45	-1	6,557	-0.02%
2021/02/02	0	0.00	16	41.60	42.25	-16	6,570	-0.24%
2021/01/29	9	40.10	0	0.00	39.95	9	6,608	0.14%
2021/01/28	4	40.30	0	0.00	40.35	4	6,637	0.06%
2021/01/27	0	0.00	6	41.64	41.40	-6	6,668	-0.09%
2021/01/26	0	0.00	3	41.65	41.50	-3	6,678	-0.04%
2021/01/25	10	41.90	0	0.00	42.00	10	6,666	0.15%
2021/01/20	3	41.75	0	0.00	41.60	3	6,659	0.05%
2021/01/19	0	0.00	6	43.05	43.20	-6	6,574	-0.09%
2021/01/18	0	0.00	0.3	42.40	42.35	-0.3	6,533	0.00%
2021/01/15	0	0.00	3	43.00	43.05	-3	6,497	-0.05%
2021/01/13	5	43.30	0	43.05	43.30	5	6,412	0.08%
2021/01/12	0	0.00	9	43.17	43.05	-9	6,351	-0.14%
2021/01/08	0	0.00	5	43.28	43.60	-5	6,269	-0.08%
2021/01/06	13	41.50	10	41.65	41.35	3	6,075	0.05%
2021/01/05	3	42.93	11	43.90	42.80	-8	5,880	-0.14%
2021/01/04	2	43.80	1	44.40	44.40	1	5,711	0.02%
2020/12/31	3	43.90	0	0.00	44.05	3	5,632	0.05%
2020/12/30	0	0.00	2	43.75	44.10	-2	5,627	-0.04%
2020/12/25	11	43.68	1	43.75	43.55	10	5,672	0.18%
2020/12/24	1	43.70	0	0.00	43.50	1	5,697	0.02%
2020/12/22	1	43.00	0	0.00	43.05	1	5,733	0.02%
2020/12/21	2	44.55	0	0.00	44.65	2	5,756	0.03%
2020/12/17	0	0.00	1	45.50	45.50	-1	5,731	-0.02%
2020/12/16	0	0.00	1	45.45	45.70	-1	5,727	-0.02%
2020/12/14	0	0.00	1	45.25	45.15	-1	5,592	-0.02%
2020/12/11	5	44.11	2	44.83	44.35	3	5,524	0.05%
2020/12/10	7	44.98	0.3	44.65	44.80	6.7	5,539	0.12%
2020/12/09	0	0.00	1	45.45	45.30	-1	5,503	-0.02%
2020/12/08	5	44.60	7	45.00	45.45	-2	5,469	-0.04%
2020/12/07	0.1	43.70	0	0.00	43.80	0.1	5,351	0.00%
2020/12/04	0	0.00	0.5	43.55	43.70	-0.5	5,386	-0.01%
2020/12/02	0	43.25	0	0.00	43.20	0	5,391	0.00%
2020/12/01	0	0.00	1	43.55	43.50	-1	5,425	-0.02%
2020/11/30	2	43.30	1	43.30	42.50	1	5,374	0.02%
2020/11/27	0	0.00	1	43.20	43.20	-1	5,260	-0.02%
2020/11/26	1	43.30	14	43.16	43.20	-13	5,288	-0.25%
2020/11/25	0	0.00	3	43.00	43.00	-3	5,393	-0.06%
2020/11/23	2	43.15	1	43.90	43.30	1	5,316	0.02%
2020/11/20	10	42.50	3	42.75	43.25	7	5,180	0.14%
2020/11/19	1	41.55	3	41.68	41.80	-2	4,947	-0.04%
2020/11/18	0	0.00	0.1	41.10	41.05	-0.1	4,859	0.00%
2020/11/16	0	0.00	5	39.95	39.95	-5	4,811	-0.10%
2020/11/13	4	40.21	4	40.30	39.95	0	4,820	0.00%
2020/11/11	0	0.00	11	39.28	40.00	-11	4,888	-0.23%
2020/11/05	2	38.10	2	38.00	38.00	0	5,174	0.00%
2020/11/04	0	0.00	1	37.00	37.50	-1	5,080	-0.02%
2020/11/03	0	0.00	1	36.75	36.70	-1	5,035	-0.02%
2020/10/30	1	36.05	0	0.00	36.10	1	5,225	0.02%
2020/10/28	0	0.00	12	37.20	37.10	-12	5,346	-0.22%
2020/10/26	0	0.00	6	37.40	37.25	-6	5,348	-0.11%
2020/10/20	2	36.60	0	0.00	36.80	2	5,487	0.04%
2020/10/19	0	0.00	5	36.95	37.05	-5	5,553	-0.09%
2020/10/13	0	0.00	1	37.10	37.20	-1	5,812	-0.02%
2020/10/12	1	37.30	2	37.60	37.70	-1	5,962	-0.02%
2020/10/05	2	38.03	1	37.90	37.90	1	6,147	0.02%
2020/09/28	0	0.00	1	36.75	36.70	-1	6,259	-0.02%
2020/09/25	0	0.00	2	36.13	36.00	-2	6,273	-0.03%
2020/09/24	4	35.84	5	36.30	35.70	-1	6,256	-0.02%
2020/09/18	0	0.00	1	37.70	37.70	-1	6,209	-0.02%
2020/09/15	0	0.00	2	38.55	38.50	-2	6,224	-0.03%
2020/09/11	10	38.75	0	0.00	37.90	10	6,237	0.16%
2020/09/09	1	38.15	6	38.15	38.45	-5	6,266	-0.08%
2020/09/08	1	37.25	0	0.00	37.50	1	6,182	0.02%
2020/09/07	0	0.00	4	37.03	37.25	-4	6,152	-0.07%
2020/09/04	3	36.12	1	35.95	36.10	2	6,136	0.03%
2020/09/03	1	36.00	1	36.20	35.85	0	6,096	0.00%
2020/09/02	4	35.89	0	0.00	35.90	4	6,043	0.07%
2020/09/01	0	0.00	2	36.23	36.40	-2	6,018	-0.03%
2020/08/31	5	36.28	6	36.93	36.00	-1	5,954	-0.02%
2020/08/25	1	37.85	0	0.00	37.65	1	5,843	0.02%
2020/08/24	5	37.47	1	37.80	37.65	4	6,080	0.07%
2020/08/21	0	0.00	2	37.98	38.10	-2	6,084	-0.03%
2020/08/20	3	37.48	3	37.25	37.45	0	6,072	0.00%
2020/08/19	9	38.49	1	38.40	38.40	8	5,995	0.13%
2020/08/18	7	38.64	2	39.00	39.00	5	5,938	0.08%
2020/08/17	2	38.28	8	39.00	38.75	-6	5,860	-0.10%
2020/08/14	10	38.40	2	38.78	38.65	8	5,618	0.14%
2020/08/13	0	0.00	9	37.10	37.75	-9	5,386	-0.17%
2020/08/12	0	0.00	8	36.65	36.35	-8	5,277	-0.15%
2020/08/11	0	0.00	1	36.35	36.65	-1	5,220	-0.02%
2020/08/10	2	35.40	0	0.00	35.40	2	5,063	0.04%
2020/08/07	3	35.52	2	35.60	35.35	1	5,125	0.02%
2020/08/06	0	0.00	2	36.70	36.40	-2	5,117	-0.04%
2020/08/05	0	0.00	12.8	36.05	35.90	-12.8	5,015	-0.25%
2020/08/04	0	0.00	6	35.14	35.55	-6	4,923	-0.12%
2020/08/03	1	33.75	1	33.85	33.60	0	4,841	0.00%
2020/07/31	2	33.95	0	0.00	33.95	2	4,787	0.04%
2020/07/30	17	33.75	0	0.00	34.40	17	4,821	0.35%
2020/07/28	1	33.50	0	0.00	33.55	1	4,921	0.02%
2020/07/27	0	0.00	3	34.17	34.00	-3	4,975	-0.06%
2020/07/24	2	34.83	0	0.00	34.50	2	4,982	0.04%
2020/07/23	7	35.11	23	35.50	35.00	-16	5,072	-0.32%
2020/07/22	3	35.50	0	0.00	35.65	3	5,096	0.06%
2020/07/20	3	35.22	22	35.34	35.05	-19	5,070	-0.37%
2020/07/17	9	36.25	0	0.00	35.70	9	5,023	0.18%
2020/07/16	17	37.03	1	37.20	37.00	16	4,973	0.32%
2020/07/15	0	0.00	2	36.23	36.35	-2	4,823	-0.04%
2020/07/10	1	35.45	1	35.70	35.50	0	4,728	0.00%
2020/07/09	0	0.00	1	36.10	36.00	-1	4,714	-0.02%
2020/07/08	2	36.00	7	35.68	36.00	-5	4,653	-0.11%
2020/07/07	0	0.00	2	35.20	35.15	-2	4,545	-0.04%
2020/07/06	1	35.00	0	0.00	35.10	1	4,552	0.02%
2020/07/03	1	34.90	3	34.93	34.95	-2	4,557	-0.04%
2020/07/02	0	0.00	4	34.86	35.15	-4	4,612	-0.09%
2020/07/01	10	33.75	0	0.00	33.90	10	4,589	0.22%
2020/06/30	2	33.78	0	0.00	33.75	2	4,590	0.04%
2020/06/29	6	33.95	0	0.00	33.95	6	4,602	0.13%
2020/06/24	0	0.00	4	34.63	34.50	-4	4,614	-0.09%
2020/06/23	1	34.20	1	34.80	34.70	0	4,680	0.00%
2020/06/22	14	34.99	0	0.00	34.60	14	4,693	0.30%
2020/06/19	2	35.00	0	0.00	35.00	2	4,719	0.04%
2020/06/18	14	35.84	13	35.65	35.10	1	4,715	0.02%
2020/06/17	20	35.09	19	35.84	35.70	1	4,735	0.02%
2020/06/12	1	33.80	0	0.00	34.45	1	4,997	0.02%
2020/06/11	0	0.00	1	35.00	34.70	-1	5,094	-0.02%
2020/06/10	0	0.00	2	35.78	36.00	-2	5,095	-0.04%
2020/06/08	1	34.95	0	0.00	35.20	1	5,290	0.02%
2020/06/05	3	34.55	1	34.85	34.75	2	5,287	0.04%
2020/06/03	0	0.00	3	34.35	34.60	-3	5,331	-0.06%
2020/06/01	1	34.10	4	33.98	33.75	-3	5,302	-0.06%
2020/05/29	1	32.80	0	0.00	32.80	1	5,263	0.02%
2020/05/28	0	0.00	0.2	33.55	33.55	-0.2	5,041	0.00%
2020/05/27	0	0.00	5	33.95	34.00	-5	5,029	-0.10%
2020/05/26	1	33.50	14	32.98	33.80	-13	5,065	-0.26%
2020/05/22	10	32.87	0	0.00	32.55	10	5,050	0.20%
2020/05/21	2	33.55	1	33.65	33.80	1	5,024	0.02%
2020/05/20	2	33.70	9	33.64	33.70	-7	5,007	-0.14%
2020/05/19	7	32.84	7	33.25	33.30	0	4,972	0.00%
2020/05/18	4	32.25	10	32.36	32.25	-6	4,934	-0.12%
2020/05/15	3	32.08	11	32.26	31.80	-8	4,908	-0.16%
2020/05/14	7	32.11	0	0.00	32.00	7	4,866	0.14%
2020/05/12	14	33.50	4	33.60	33.35	10	4,745	0.21%
2020/05/08	6	34.03	0	0.00	33.85	6	4,701	0.13%
2020/05/07	10	34.25	0	0.00	34.15	10	4,681	0.21%
2020/05/06	17	34.27	0	0.00	34.50	17	4,675	0.36%
2020/05/05	0	0.00	14	34.83	34.55	-14	4,627	-0.30%
2020/05/04	2	34.10	0	0.00	34.10	2	4,569	0.04%
2020/04/30	2	34.65	0	0.00	34.55	2	4,501	0.04%
2020/04/29	0	0.00	1	34.90	34.50	-1	4,405	-0.02%
2020/04/28	4	34.10	5	34.01	34.55	-1	4,379	-0.02%
2020/04/27	0	0.00	2	32.13	32.80	-2	4,385	-0.05%
2020/04/23	2	31.00	1	31.30	30.85	1	4,231	0.02%
2020/04/21	0	0.00	2	31.95	31.80	-2	4,150	-0.05%
2020/04/17	0	0.00	2	33.35	33.10	-2	4,100	-0.05%
2020/04/16	4	32.78	0	0.00	32.85	4	4,028	0.10%
2020/04/15	5	33.10	0	0.00	33.40	5	3,986	0.13%
2020/04/13	1	32.20	0	0.00	32.05	1	3,904	0.03%
2020/04/07	0	0.00	14	31.24	31.40	-14	3,764	-0.37%
2020/04/06	1	29.95	2	30.25	30.05	-1	3,697	-0.03%
2020/03/31	3	31.07	1	31.55	30.80	2	3,591	0.06%
2020/03/27	0	0.00	1	30.95	31.00	-1	3,489	-0.03%
2020/03/26	2	31.08	0	0.00	31.00	2	3,437	0.06%
2020/03/25	0	0.00	3	31.45	31.55	-3	3,491	-0.09%
2020/03/20	7	30.17	17	30.38	30.25	-10	3,357	-0.30%
2020/03/19	0	0.00	1	30.40	29.70	-1	3,219	-0.03%
2020/03/17	2	33.20	0	0.00	33.00	2	3,023	0.07%
2020/03/16	1	35.30	5	35.75	34.90	-4	2,921	-0.14%
2020/03/12	0	0.00	1	37.65	37.85	-1	2,743	-0.04%
2020/03/11	2	37.58	3.3	37.64	38.00	-1.3	2,632	-0.05%
2020/03/10	0	0.00	3	37.93	38.35	-3	2,580	-0.12%
2020/03/09	4	38.08	1	38.25	38.10	3	2,568	0.12%
2020/03/06	0	0.00	1	38.90	39.00	-1	2,521	-0.04%
2020/03/04	0	0.00	2	39.10	39.20	-2	2,525	-0.08%
2020/03/03	1	39.10	2	39.08	39.10	-1	2,520	-0.04%
2020/03/02	2	38.85	1	39.05	39.00	1	2,519	0.04%
2020/02/27	1	38.95	1	39.55	39.55	0	2,620	0.00%
2020/02/25	2	38.75	0	0.00	38.70	2	2,585	0.08%
2020/02/24	3	38.90	0	0.00	38.90	3	2,600	0.12%
2020/02/20	2	39.10	0	0.00	39.10	2	2,680	0.07%
2020/02/19	1	39.20	1	39.40	39.45	0	2,709	0.00%
2020/02/13	2	39.60	0	0.00	39.55	2	3,163	0.06%
2020/02/12	0.3	39.55	16	39.55	39.45	-15.7	3,227	-0.49%
2020/02/11	1	39.45	0	0.00	39.30	1	3,238	0.03%
2020/02/10	1	39.05	0	0.00	39.40	1	3,239	0.03%
2020/02/07	0	0.00	1	39.60	39.60	-1	3,261	-0.03%
2020/02/04	0	0.00	1	39.80	39.60	-1	3,293	-0.03%
2020/02/03	1	39.15	0	0.00	39.35	1	3,314	0.03%
2020/01/30	6	39.72	0	0.00	39.10	6	3,309	0.18%
2020/01/20	1	42.00	0	0.00	42.25	1	3,203	0.03%
2020/01/16	1	42.05	1	42.10	42.15	0	3,242	0.00%
2020/01/09	0	0.00	6	41.48	41.50	-6	3,666	-0.16%
2020/01/08	2	41.15	0	0.00	41.05	2	3,823	0.05%
2020/01/02	0	0.00	1	42.00	42.10	-1	4,028	-0.02%
2019/12/31	0	0.00	1	41.80	41.80	-1	4,073	-0.02%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/24	3	42.15	0	0.00	42.00	3	4,413	0.07%
2019/12/23	1	42.35	0	0.00	42.45	1	4,491	0.02%
2019/12/18	10	42.40	0	0.00	42.25	10	4,593	0.22%
2019/12/17	2	42.08	0	0.00	42.30	2	4,627	0.04%
2019/12/16	0	0.00	2	42.00	42.00	-2	4,631	-0.04%
2019/12/13	2	42.08	0	0.00	41.65	2	4,676	0.04%
2019/12/12	3	41.75	1	41.30	41.65	2	4,648	0.04%
2019/12/11	10	40.85	0	0.00	41.15	10	4,660	0.21%
2019/12/09	5	40.93	0	0.00	40.85	5	4,698	0.11%
2019/12/05	2	41.18	0	0.00	41.10	2	4,680	0.04%
2019/12/03	2	41.05	2	41.20	41.40	0	4,746	0.00%
2019/12/02	0	0.00	1	41.55	41.25	-1	4,737	-0.02%
2019/11/28	2	42.10	0	0.00	42.00	2	4,904	0.04%
2019/11/27	11	41.93	0	0.00	42.00	11	5,085	0.22%
2019/11/26	3	42.20	1	42.10	41.85	2	5,132	0.04%
2019/11/21	2	41.90	0	0.00	41.85	2	5,305	0.04%
2019/11/20	0	0.00	3	42.07	42.20	-3	5,512	-0.05%
2019/11/18	2	42.50	2	42.70	42.80	0	5,521	0.00%
2019/11/14	5	42.98	7	43.01	42.95	-2	5,468	-0.04%
2019/11/13	8	43.51	8	43.34	43.35	0	5,403	0.00%
2019/11/12	13	44.51	0	0.00	44.00	13	5,374	0.24%
2019/11/11	4	47.15	2	47.05	46.95	2	5,134	0.04%
2019/11/08	1	48.10	0	0.00	48.35	1	5,129	0.02%
2019/11/01	0	0.00	2	47.95	48.20	-2	5,230	-0.04%
2019/10/31	0	0.00	3	48.05	47.85	-3	5,258	-0.06%
2019/10/30	0	0.00	1	47.85	48.00	-1	5,276	-0.02%
2019/10/29	0	0.00	6	47.60	47.30	-6	5,315	-0.11%
2019/10/28	1	47.95	1	47.95	47.55	0	5,312	0.00%
2019/10/24	0	0.00	2	47.75	48.00	-2	5,323	-0.04%
2019/10/23	1	47.60	0	0.00	47.90	1	5,337	0.02%
2019/10/22	1	47.80	0	0.00	47.80	1	5,320	0.02%
2019/10/17	0	0.00	3	47.90	48.15	-3	5,135	-0.06%
2019/10/16	1	47.15	11	46.86	47.95	-10	5,045	-0.20%
2019/10/15	1	46.60	11	46.70	46.60	-10	4,906	-0.20%
2019/10/14	0	0.00	1	45.65	46.05	-1	4,817	-0.02%
2019/10/09	0	0.00	15	45.08	44.90	-15	4,743	-0.32%
2019/10/08	1	45.10	0	0.00	45.15	1	4,756	0.02%
2019/10/07	0	0.00	1	45.65	45.35	-1	4,751	-0.02%
2019/10/04	1	45.05	0	0.00	45.45	1	4,737	0.02%
2019/10/03	2	44.85	2	45.33	45.00	0	4,717	0.00%
2019/10/02	0	0.00	5	45.80	45.85	-5	4,638	-0.11%
2019/10/01	0	0.00	20	46.20	46.15	-20	4,620	-0.43%
2019/09/27	1	45.45	5	45.97	45.80	-4	4,558	-0.09%
2019/09/26	0	0.00	2	45.33	45.10	-2	4,414	-0.05%
2019/09/25	0	0.00	2	44.95	45.00	-2	4,333	-0.05%
2019/09/24	1	44.75	15	44.65	44.65	-14	4,339	-0.32%
2019/09/23	2	45.40	1	45.20	45.00	1	4,302	0.02%
2019/09/19	2	44.30	1	44.45	44.50	1	4,148	0.02%
2019/09/16	6	44.17	1	44.65	44.25	5	4,158	0.12%
2019/09/12	0	0.00	10	44.10	44.15	-10	4,115	-0.24%
2019/09/11	1	44.00	4	43.98	44.00	-3	4,103	-0.07%
2019/09/10	2	43.95	0	0.00	43.95	2	4,084	0.05%
2019/09/06	0	0.00	16	43.80	43.85	-16	4,060	-0.39%
2019/09/04	11	43.49	2	43.45	43.50	9	4,089	0.22%
2019/09/03	2	43.48	0	0.00	43.45	2	4,087	0.05%
2019/09/02	0	0.00	7	44.26	44.05	-7	4,061	-0.17%
2019/08/30	16	43.96	1	43.80	44.00	15	3,937	0.38%
2019/08/29	1	43.25	1	43.00	43.00	0	3,771	0.00%
2019/08/28	1	43.05	0	0.00	43.00	1	3,712	0.03%
2019/08/27	2	43.45	9	43.52	43.00	-7	3,669	-0.19%
2019/08/26	7	42.76	3	42.88	42.60	4	3,526	0.11%
2019/08/23	35	42.52	4	42.43	42.50	31	3,394	0.91%
2019/08/22	0	0.00	1	40.85	41.30	-1	3,183	-0.03%
2019/08/21	2	39.90	0	0.00	40.00	2	3,179	0.06%
2019/08/20	0	0.00	1	39.90	39.85	-1	3,193	-0.03%
2019/08/16	3	39.65	1	40.00	40.10	2	3,219	0.06%
2019/08/13	0	0.00	1	40.45	40.25	-1	3,256	-0.03%
2019/08/12	1	40.05	3	39.78	40.00	-2	3,229	-0.06%
2019/08/08	2	38.70	2	38.70	39.05	0	3,192	0.00%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/06	1	38.30	1	38.90	38.75	0	3,254	0.00%
2019/08/05	0	0.00	1	39.05	38.95	-1	3,269	-0.03%
2019/08/02	1	39.05	0	0.00	39.00	1	3,267	0.03%
2019/08/01	1	39.45	0	0.00	39.55	1	3,315	0.03%
2019/07/25	0	0.00	1	40.15	40.10	-1	3,322	-0.03%
2019/07/22	2	39.60	0	0.00	39.45	2	3,403	0.06%
2019/07/19	1	40.10	1	40.30	40.40	0	3,498	0.00%
2019/07/18	0	0.00	3	40.20	40.20	-3	3,544	-0.08%
2019/07/17	0	0.00	1	40.30	40.30	-1	3,573	-0.03%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/07/12	0	0.00	1	40.75	40.65	-1	3,804	-0.03%
2019/07/08	2	40.20	0.4	40.25	40.20	1.6	3,957	0.04%
2019/07/04	0	0.00	1	40.45	40.35	-1	4,027	-0.02%
2019/07/02	1	39.95	0	0.00	40.00	1	4,035	0.02%
2019/06/28	1	40.40	1	40.80	40.10	0	4,031	0.00%
2019/06/20	0	0.00	1	40.50	40.35	-1	4,049	-0.02%
2019/06/19	0	0.00	2	40.20	40.25	-2	4,059	-0.05%
2019/06/18	0	0.00	2	39.70	39.80	-2	4,034	-0.05%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/12	2	39.40	0	0.00	39.55	2	4,083	0.05%
2019/06/04	0	0.00	0.5	40.00	39.80	-0.5	3,922	-0.01%
2019/05/28	0	0.00	1	40.15	40.00	-1	3,918	-0.03%
2019/05/24	2	39.53	0	0.00	39.40	2	3,855	0.05%
2019/05/23	1	39.70	0	0.00	39.85	1	3,854	0.03%
2019/05/21	0	0.00	2	40.45	40.65	-2	3,842	-0.05%
2019/05/17	1	38.90	1	39.25	38.65	0	3,753	0.00%
2019/05/16	2	38.73	0	0.00	38.65	2	3,756	0.05%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	1	38.80	2	38.68	38.75	-1	3,736	-0.03%
2019/05/13	3	39.17	1	39.00	39.10	2	3,689	0.05%
2019/05/10	1	39.65	1	39.70	39.70	0	3,645	0.00%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	1	40.35	1	40.65	40.65	0	3,564	0.00%
2019/05/07	4	40.73	2	40.85	40.85	2	3,503	0.06%
2019/05/06	1	40.80	1	40.90	40.80	0	3,461	0.00%
2019/05/02	0	0.00	0.2	41.60	41.45	-0.2	3,385	0.00%
2019/04/30	2	41.55	2	41.70	41.25	0	3,366	0.00%
2019/04/29	0	0.00	11	41.40	41.60	-11	3,305	-0.33%
2019/04/26	0	0.00	1	40.70	41.00	-1	3,252	-0.03%
2019/04/25	3	40.55	0	0.00	40.40	3	3,231	0.09%
2019/04/24	0	0.00	14	41.21	41.05	-14	3,100	-0.45%
2019/04/23	0	0.00	10	40.90	41.00	-10	3,036	-0.33%
2019/04/22	1	41.10	0	0.00	41.00	1	2,998	0.03%
2019/04/19	6	41.18	0	0.00	41.20	6	2,929	0.20%
2019/04/17	0	0.00	0.6	41.25	41.15	-0.6	2,785	-0.02%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/12	3	41.52	10	41.45	41.50	-7	2,632	-0.27%
2019/04/10	0	0.00	1.2	42.52	42.55	-1.2	2,562	-0.05%
2019/04/09	2	41.75	0	0.00	41.85	2	2,549	0.08%
2019/04/02	10	41.55	0	0.00	41.45	10	2,592	0.39%
2019/04/01	2	41.60	0	0.00	41.45	2	2,590	0.08%
2019/03/28	3	41.43	3	41.35	41.40	0	2,748	0.00%
2019/03/27	0	0.00	6	41.45	41.90	-6	2,725	-0.22%
2019/03/26	4	41.80	4	41.70	41.65	0	2,711	0.00%
2019/03/25	2	41.80	0	0.00	42.20	2	2,660	0.08%
2019/03/22	5	43.02	0	0.00	42.95	5	2,616	0.19%
2019/03/21	0	0.00	1	43.70	43.70	-1	2,614	-0.04%
2019/03/18	5	43.10	1	43.15	43.15	4	2,616	0.15%
2019/03/15	3	42.15	1	43.00	43.00	2	2,610	0.08%
2019/03/14	2	42.80	1	42.70	42.85	1	2,477	0.04%
2019/03/11	2	42.70	0	0.00	42.70	2	2,553	0.08%
2019/03/08	4	42.79	6	42.83	42.75	-2	2,600	-0.08%
2019/03/07	2	42.95	0	0.00	43.00	2	2,724	0.07%
2019/03/05	6	42.95	0	0.00	43.10	6	2,812	0.21%
2019/03/04	2	42.85	2	43.50	43.55	0	2,839	0.00%
2019/02/27	2	43.95	0	0.00	43.75	2	2,823	0.07%
2019/02/26	4	44.03	14	43.80	44.05	-10	2,770	-0.36%
2019/02/25	0	0.00	20	43.55	43.60	-20	2,724	-0.73%
2019/02/21	1	43.00	2	43.00	43.05	-1	2,729	-0.04%
2019/02/20	2	43.15	1	43.10	43.25	1	2,753	0.04%
2019/02/19	1	42.55	0	0.00	42.75	1	2,794	0.04%
2019/02/15	2	42.73	0	0.00	42.40	2	2,825	0.07%
2019/02/14	1	43.25	2	43.25	43.20	-1	2,905	-0.03%
2019/02/13	3	43.65	0	0.00	43.65	3	3,041	0.10%
2019/02/12	3	43.50	2	43.80	44.20	1	3,174	0.03%
2019/02/11	1	43.45	0	0.00	43.45	1	3,165	0.03%
2019/01/30	0	0.00	7	42.96	43.15	-7	3,159	-0.22%
2019/01/29	1	42.90	0	0.00	42.90	1	3,105	0.03%
2019/01/22	1	42.90	0	0.00	42.50	1	3,176	0.03%
2019/01/15	0	0.00	2	42.75	42.95	-2	3,317	-0.06%
2019/01/14	0	0.00	9	42.59	42.15	-9	3,303	-0.27%
2019/01/09	3	42.55	1	42.45	42.65	2	3,376	0.06%
2019/01/07	0	0.00	2	41.88	41.90	-2	3,428	-0.06%
2019/01/04	0	0.00	2	41.13	41.20	-2	3,446	-0.06%
2019/01/03	0	0.00	2	40.83	41.05	-2	3,602	-0.06%
2019/01/02	1	40.20	1	40.20	40.20	0	3,626	0.00%
2018/12/28	1	40.85	0	0.00	40.85	1	3,646	0.03%
2018/12/27	0	0.00	4	40.59	40.55	-4	3,679	-0.11%
2018/12/26	2	40.00	1	40.05	40.15	1	3,712	0.03%
2018/12/25	1	40.50	10	40.75	40.30	-9	3,694	-0.24%
2018/12/24	0	0.00	2	41.20	41.15	-2	3,707	-0.05%
2018/12/22	2	40.75	0	0.00	41.00	2	3,697	0.05%
2018/12/21	6	40.48	0	0.00	40.00	6	3,756	0.16%
2018/12/20	1	42.85	0	0.00	43.10	1	3,600	0.03%
2018/12/19	0	0.00	1	43.25	43.05	-1	3,587	-0.03%
2018/12/14	0	0.00	2	42.60	42.90	-2	3,681	-0.05%
2018/12/13	0	0.00	1	42.25	43.00	-1	3,694	-0.03%
2018/12/12	3	41.47	0	0.00	41.55	3	3,724	0.08%
2018/12/11	0	0.00	5	41.00	41.25	-5	3,718	-0.13%
2018/12/10	1	41.20	3	41.27	41.30	-2	3,748	-0.05%
2018/12/05	1	42.80	0	0.00	42.60	1	3,773	0.03%
2018/12/04	10	43.05	0	0.00	43.40	10	3,811	0.26%
2018/12/03	0	0.00	1	43.35	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	2	42.10	42.50	-2	3,790	-0.05%
2018/11/29	0	0.00	3	41.38	41.60	-3	3,692	-0.08%
2018/11/27	2	40.10	0	0.00	40.70	2	3,645	0.05%
2018/11/26	4	40.75	2	40.75	40.60	2	3,671	0.05%
2018/11/22	0	0.00	3	40.23	40.30	-3	3,685	-0.08%
2018/11/20	0	0.00	2	40.00	40.30	-2	3,722	-0.05%
2018/11/19	0	0.00	3	40.10	40.00	-3	3,757	-0.08%
2018/11/16	0	0.00	3	40.22	40.45	-3	3,768	-0.08%
2018/11/15	10	39.20	0	0.00	39.25	10	3,768	0.27%
2018/11/14	37	38.95	2	38.75	39.10	35	3,785	0.92%
2018/11/13	11	38.50	14	38.53	39.20	-3	3,790	-0.08%
2018/11/12	14	39.42	1	39.00	39.10	13	3,715	0.35%
2018/11/09	7	41.41	0	0.00	41.50	7	3,620	0.19%
2018/11/08	0	0.00	1	43.60	43.60	-1	3,552	-0.03%
2018/11/07	0	0.00	1	43.80	43.40	-1	3,585	-0.03%
2018/11/06	1	43.20	19.2	43.25	43.25	-18.2	3,699	-0.49%
2018/11/05	0	0.00	1	43.50	43.50	-1	3,752	-0.03%
2018/11/01	2	43.00	0	0.00	43.50	2	3,890	0.05%
2018/10/31	0	0.00	3	43.02	43.55	-3	4,011	-0.07%
2018/10/30	0	0.00	19	42.41	42.55	-19	4,149	-0.46%
2018/10/29	7	41.64	6	41.93	41.50	1	4,138	0.02%
2018/10/26	8	41.31	0	0.00	41.55	8	4,157	0.19%
2018/10/25	3	41.47	3	41.82	41.80	0	4,162	0.00%
2018/10/24	1	41.30	4	42.36	42.50	-3	4,211	-0.07%
2018/10/23	3	41.78	0	0.00	42.10	3	4,224	0.07%
2018/10/22	0	0.00	1	42.60	42.60	-1	4,259	-0.02%
2018/10/19	8	42.31	0	0.00	42.50	8	4,270	0.19%
2018/10/18	6	42.88	0	0.00	42.80	6	4,251	0.14%
2018/10/16	0	0.00	2	43.00	42.65	-2	4,240	-0.05%
2018/10/15	1	42.70	0	0.00	42.60	1	4,238	0.02%
2018/10/12	6	43.38	0	0.00	43.60	6	4,205	0.14%
2018/10/11	3	42.82	1	43.00	43.35	2	4,201	0.05%
2018/10/09	2	45.60	20	45.25	45.60	-18	4,095	-0.44%
2018/10/05	1	45.70	1	45.50	45.70	0	4,128	0.00%
2018/10/04	3	46.43	0	0.00	46.30	3	4,180	0.07%
2018/10/03	0	0.00	1	47.20	47.00	-1	4,167	-0.02%
2018/10/02	3	47.85	2	47.60	47.30	1	4,181	0.02%
2018/10/01	2	48.25	0	0.00	48.25	2	4,143	0.05%
2018/09/27	1	48.05	3	48.25	48.45	-2	4,159	-0.05%
2018/09/26	1	47.95	0	0.00	47.80	1	4,112	0.02%
2018/09/21	10	47.93	11	48.05	47.85	-1	4,134	-0.02%
2018/09/20	1	47.60	1	48.15	47.70	0	4,109	0.00%
2018/09/19	0	0.00	2	48.00	48.25	-2	4,106	-0.05%
2018/09/18	4	47.70	5	48.13	47.90	-1	4,085	-0.02%
2018/09/17	1	47.15	0	0.00	47.30	1	4,055	0.02%
2018/09/14	10	47.20	1	47.25	47.20	9	4,064	0.22%
2018/09/12	1	46.55	2	46.18	46.55	-1	4,045	-0.02%
2018/09/11	0	0.00	2	46.40	46.45	-2	4,063	-0.05%
2018/09/07	0	0.00	10	46.30	46.65	-10	4,176	-0.24%
2018/09/03	0	0.00	1	46.95	46.95	-1	4,257	-0.02%
2018/08/30	1	46.05	1	46.15	46.25	0	4,230	0.00%
2018/08/27	3	45.57	0	0.00	45.50	3	4,280	0.07%
2018/08/24	1	45.55	0	0.00	45.50	1	4,282	0.02%
2018/08/22	3	46.68	0.5	47.60	46.60	2.5	4,375	0.06%
2018/08/21	2	47.40	1.4	47.42	47.45	0.6	4,141	0.01%
2018/08/17	2	46.85	0	0.00	46.75	2	4,147	0.05%
2018/08/16	0	0.00	1	46.90	47.05	-1	4,166	-0.02%
2018/08/15	3	46.48	0	0.00	46.25	3	4,205	0.07%
2018/08/14	0	0.00	4.5	47.22	47.25	-4.5	4,240	-0.11%
2018/08/13	1	47.45	1	47.30	47.25	0	4,268	0.00%
2018/08/10	0	0.00	4	49.00	49.10	-4	4,196	-0.10%
2018/08/09	0	0.00	3	48.95	49.00	-3	4,209	-0.07%
2018/08/08	0	0.00	1	49.30	49.05	-1	4,280	-0.02%
2018/08/07	0	0.00	3	49.60	49.45	-3	4,302	-0.07%
2018/08/06	1	47.80	1	48.45	48.80	0	4,227	0.00%
2018/08/01	0	0.00	1	47.31	47.45	-1	4,041	-0.03%
2018/07/31	1	46.90	0	0.00	47.30	1	4,018	0.02%
2018/07/27	0	0.00	1	46.00	46.85	-1	3,963	-0.03%
2018/07/26	0	0.00	4	45.70	45.65	-4	3,899	-0.10%
2018/07/23	0	0.00	2	45.35	45.20	-2	3,924	-0.05%
2018/07/18	0	0.00	1	45.40	45.65	-1	3,938	-0.03%
2018/07/16	0	0.00	1	44.40	44.40	-1	3,900	-0.03%
2018/07/13	15	44.23	0	0.00	44.40	15	3,966	0.38%
2018/07/12	1	45.35	1	45.40	46.00	0	3,931	0.00%
2018/07/10	0	0.00	2	45.00	45.15	-2	3,857	-0.05%
2018/07/09	0	0.00	3	45.10	45.10	-3	3,846	-0.08%
2018/07/06	9	44.64	0	0.00	44.60	9	3,884	0.23%
2018/07/05	0	0.00	2	45.35	45.35	-2	3,842	-0.05%
2018/07/04	1	44.35	0	0.00	45.55	1	3,880	0.03%
2018/06/29	0	0.00	17	45.11	45.85	-17	3,974	-0.43%
2018/06/28	4	44.40	0	0.00	44.65	4	3,980	0.10%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	4	44.71	0	0.00	44.60	4	4,180	0.10%
2018/06/22	0	0.00	2	45.10	45.10	-2	4,295	-0.05%
2018/06/21	0	0.00	2	45.30	45.20	-2	4,335	-0.05%
2018/06/20	0	0.00	1	45.40	45.55	-1	4,379	-0.02%
2018/06/19	10	45.70	0	0.00	45.10	10	4,403	0.23%
2018/06/13	1	47.80	0	0.00	47.50	1	4,320	0.02%
2018/06/12	0	0.00	2	47.65	47.85	-2	4,403	-0.05%
2018/06/07	0	0.00	2	46.95	47.15	-2	4,419	-0.05%
2018/06/05	5	46.10	4	46.15	46.25	1	4,422	0.02%
2018/06/04	1	45.05	1	45.60	45.65	0	4,400	0.00%
2018/06/01	1	45.05	0	0.00	45.25	1	4,418	0.02%
2018/05/31	0	0.00	10	45.00	45.60	-10	4,426	-0.23%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/29	20	45.40	2	45.70	45.55	18	4,343	0.41%
2018/05/28	5	45.50	0	0.00	45.60	5	4,382	0.11%
2018/05/25	0	0.00	12	45.80	45.85	-12	4,427	-0.27%
2018/05/24	1	46.05	0	0.00	46.10	1	4,470	0.02%
2018/05/23	0	0.00	2	46.70	46.60	-2	4,501	-0.04%
2018/05/22	1	46.55	9	46.29	46.60	-8	4,522	-0.18%
2018/05/21	0	0.00	1	45.45	45.60	-1	4,511	-0.02%
2018/05/18	0	0.00	2	44.80	44.85	-2	4,517	-0.04%
2018/05/16	6	44.13	2	44.00	44.50	4	4,687	0.09%
2018/05/15	5	45.01	2	44.95	45.00	3	4,683	0.06%
2018/05/14	2	46.15	0	0.00	45.90	2	4,768	0.04%
2018/05/09	2	46.20	0	0.00	46.00	2	4,766	0.04%
2018/05/07	2	46.38	1	46.50	46.40	1	4,859	0.02%
2018/05/04	0.7	46.95	0	0.00	46.65	0.7	4,880	0.01%
2018/05/03	1	47.10	0	0.00	47.00	1	4,893	0.02%
2018/04/27	0	0.00	1	47.05	47.20	-1	4,920	-0.02%
2018/04/26	0	0.00	53	47.30	47.05	-53	4,953	-1.07%
2018/04/23	0	0.00	1	47.70	47.70	-1	5,103	-0.02%
2018/04/20	12	47.60	0	0.00	47.90	12	5,112	0.23%
2018/04/19	53	48.15	1	48.10	48.15	52	5,112	1.02%
2018/04/18	0	0.00	2	47.50	47.20	-2	5,086	-0.04%
2018/04/17	0	0.00	0.6	47.60	47.45	-0.6	5,093	-0.01%
2018/04/16	0	0.00	1	47.95	47.95	-1	5,114	-0.02%
2018/04/11	11	48.00	0	0.00	48.05	11	5,262	0.21%
2018/04/09	1	47.70	2.2	47.27	48.05	-1.2	5,268	-0.02%
2018/04/03	2	46.63	55	46.55	46.70	-53	5,250	-1.01%
2018/04/02	1	46.85	0	0.00	46.80	1	5,274	0.02%
2018/03/31	1	46.95	0	0.00	47.05	1	5,295	0.02%
2018/03/30	4	47.39	0	0.00	47.05	4	5,263	0.08%
2018/03/29	1	46.95	2	47.35	47.35	-1	5,203	-0.02%
2018/03/28	2	47.95	0	0.00	47.80	2	5,071	0.04%
2018/03/27	4	48.56	0	0.00	48.60	4	5,003	0.08%
2018/03/26	4	48.60	0	0.00	49.00	4	4,977	0.08%
2018/03/23	5	49.01	3	49.22	49.25	2	4,943	0.04%
2018/03/21	8	49.16	6	49.38	49.50	2	4,887	0.04%
2018/03/16	0	0.00	1	50.60	50.10	-1	4,849	-0.02%
2018/03/15	0	0.00	1	50.70	50.40	-1	4,777	-0.02%
2018/03/14	0	0.00	1	50.60	50.50	-1	4,772	-0.02%
2018/03/13	2	50.00	0	0.00	49.95	2	4,742	0.04%
2018/03/12	1	49.80	1	50.00	50.30	0	4,801	0.00%
2018/03/06	1	49.30	1	49.15	49.20	0	5,016	0.00%
2018/03/05	1	49.30	0	0.00	49.10	1	5,177	0.02%
2018/03/02	3.1	49.53	0	0.00	49.75	3.1	5,254	0.06%
2018/02/26	6	50.93	0.8	50.80	50.50	5.2	5,222	0.10%
2018/02/23	0	0.00	4	50.23	50.40	-4	5,183	-0.08%
2018/02/22	3	49.77	5	50.14	49.60	-2	5,217	-0.04%
2018/02/21	0	0.00	2	49.80	50.00	-2	5,162	-0.04%
2018/02/12	5	49.09	4	48.15	48.95	1	5,113	0.02%
2018/02/09	6	47.28	0	0.00	47.40	6	5,109	0.12%
2018/02/08	10	48.80	0	0.00	49.00	10	5,034	0.20%
2018/02/07	2.1	49.67	0	0.00	49.10	2.1	5,038	0.04%
2018/02/06	8	49.62	20	50.00	49.40	-12	5,004	-0.24%
2018/02/05	1	50.90	21	50.81	50.90	-20	5,000	-0.40%
2018/02/01	0	0.00	5	51.00	51.00	-5	4,933	-0.10%
2018/01/31	1	50.80	2	51.00	50.80	-1	4,930	-0.02%
2018/01/29	6	51.12	0	0.00	51.60	6	4,824	0.12%
2018/01/26	4	51.88	0	0.00	51.50	4	4,775	0.08%
2018/01/25	5	51.50	0	0.00	51.90	5	4,727	0.11%
2018/01/24	3	51.33	0	0.00	51.60	3	4,704	0.06%
2018/01/23	3	51.53	0	0.00	51.70	3	4,688	0.06%
2018/01/22	0.1	52.10	0	0.00	51.90	0.1	4,681	0.00%
2018/01/18	0	0.00	3	52.93	52.40	-3	4,583	-0.07%
2018/01/17	0	0.00	4	52.65	52.60	-4	4,528	-0.09%
2018/01/15	0	0.00	10	51.70	51.60	-10	4,386	-0.23%
2018/01/10	0	0.00	0	51.60	51.50	0	4,289	0.00%
2018/01/09	3	51.00	0	0.00	51.20	3	4,257	0.07%
2018/01/08	0	0.00	1	51.20	51.60	-1	4,174	-0.02%
2018/01/05	2.1	51.17	0	0.00	51.50	2.1	4,120	0.05%
2018/01/04	1	51.90	2	51.70	51.60	-1	4,086	-0.02%
2018/01/03	1	51.50	0	0.00	52.00	1	4,068	0.02%
2018/01/02	4	52.25	0	0.00	51.70	4	4,032	0.10%