金居 (8358)-彰銀券商分點個股進出

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

金居

(8358)

可現股當沖

股價
63.4
漲跌
--
漲幅
0.00%
成交量
1,274張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/05/03	0	0.00	1	66.40	65.40	-1	4,789	-0.02%
2024/04/30	5	66.20	1	65.40	65.30	4	4,648	0.09%
2024/04/26	2	65.20	0	0.00	64.60	2	4,595	0.04%
2024/04/24	2	63.05	0	0.00	63.00	2	4,488	0.04%
2024/04/23	0	0.00	1	59.90	60.00	-1	4,476	-0.02%
2024/04/17	3	64.60	2	64.20	64.40	1	4,311	0.02%
2024/04/16	1	62.90	0	0.00	62.50	1	4,254	0.02%
2024/04/15	1	66.00	1	66.30	65.30	0	4,169	0.00%
2024/04/12	1	69.30	7	69.63	67.20	-6	3,954	-0.15%
2024/04/11	0	0.00	2	67.15	67.20	-2	3,653	-0.05%
2024/04/10	9	66.86	3	66.97	66.00	6	3,458	0.17%
2024/04/09	4	67.25	9	68.33	66.80	-5	3,309	-0.15%
2024/04/08	0	0.00	2	65.95	65.50	-2	2,837	-0.07%
2024/04/03	1	65.30	0	0.00	64.20	1	2,583	0.04%
2024/04/02	2.2	64.09	11	64.55	64.20	-8.8	2,408	-0.37%
2024/04/01	0	0.00	3	62.07	62.70	-3	1,963	-0.15%
2024/03/29	3	59.67	0	0.00	59.50	3	1,748	0.17%
2024/03/22	1	59.70	0	0.00	59.40	1	1,714	0.06%
2024/03/12	1	58.00	0	0.00	58.10	1	1,751	0.06%
2024/03/06	0	0.00	5	59.50	59.20	-5	1,827	-0.27%
2024/03/05	0	0.00	1	59.50	58.80	-1	1,897	-0.05%
2024/02/20	0	0.00	2	63.00	61.60	-2	2,275	-0.09%
2024/02/19	0	0.00	5	63.14	62.50	-5	2,263	-0.22%
2024/02/16	0	0.00	3	63.70	63.50	-3	2,226	-0.13%
2024/02/15	0	0.00	1	58.80	58.90	-1	2,041	-0.05%
2024/01/24	1	60.70	1	60.60	60.50	0	2,316	0.00%
2024/01/23	6	60.58	1	60.70	60.40	5	2,426	0.21%
2024/01/22	2	61.10	0	0.00	60.80	2	2,463	0.08%
2024/01/19	2	59.70	0	0.00	59.80	2	2,550	0.08%
2024/01/15	0	0.00	1	59.50	59.10	-1	2,850	-0.04%
2024/01/09	1	57.80	0	0.00	57.70	1	3,155	0.03%
2024/01/05	1	59.10	0	0.00	58.90	1	3,296	0.03%
2024/01/03	0	0.00	4	59.40	59.30	-4	3,758	-0.11%
2023/12/29	0	0.00	1	60.70	60.60	-1	3,957	-0.03%
2023/12/20	1	61.00	0	0.00	60.70	1	4,988	0.02%
2023/12/08	0	0.00	5	61.90	61.80	-5	5,619	-0.09%
2023/12/01	1	62.60	1	62.80	62.60	0	6,619	0.00%
2023/11/30	5	62.20	2	62.45	62.20	3	7,389	0.04%
2023/11/29	1	62.20	3	61.60	61.50	-2	7,551	-0.03%
2023/11/23	4	62.43	3	62.50	61.50	1	8,993	0.01%
2023/11/21	2	60.70	0	0.00	60.40	2	8,887	0.02%
2023/11/17	2	59.20	0	0.00	59.10	2	9,095	0.02%
2023/11/13	1	59.30	0	0.00	59.20	1	10,039	0.01%
2023/11/08	1	60.90	0	0.00	60.80	1	10,744	0.01%
2023/11/07	4	61.10	0	0.00	61.10	4	10,764	0.04%
2023/11/03	1	60.40	0	0.00	60.50	1	10,857	0.01%
2023/11/01	5	58.50	0	0.00	59.00	5	10,977	0.05%
2023/10/31	10	58.50	0	0.00	58.40	10	11,027	0.09%
2023/10/20	2	61.55	0	0.00	63.00	2	14,815	0.01%
2023/10/16	0	0.00	1	67.20	67.10	-1	14,788	-0.01%
2023/10/12	5	67.90	5	69.00	68.70	0	14,865	0.00%
2023/10/06	0	0.00	1	67.60	67.50	-1	14,829	-0.01%
2023/10/05	1	69.10	1	68.30	68.10	0	14,942	0.00%
2023/10/04	1	68.50	2	68.25	68.40	-1	14,858	-0.01%
2023/10/03	3	68.13	4	68.25	68.40	-1	14,680	-0.01%
2023/10/02	2	65.60	2	66.45	66.90	0	14,427	0.00%
2023/09/28	0	0.00	1	61.80	61.80	-1	14,264	-0.01%
2023/09/27	1	61.40	0	0.00	62.00	1	14,340	0.01%
2023/09/25	1	63.50	1	63.40	63.10	0	14,459	0.00%
2023/09/20	2	62.05	0	0.00	61.70	2	14,478	0.01%
2023/09/19	2	62.85	0	0.00	62.40	2	14,567	0.01%
2023/09/18	3	64.40	1	64.40	64.00	2	14,654	0.01%
2023/09/14	1	66.10	0	0.00	66.80	1	15,209	0.01%
2023/09/13	2	65.60	4	64.95	65.00	-2	15,083	-0.01%
2023/09/12	4	64.90	0	0.00	65.20	4	15,044	0.03%
2023/09/11	1	64.60	0	0.00	65.00	1	14,948	0.01%
2023/09/08	1	69.10	0	0.00	68.40	1	14,761	0.01%
2023/09/07	1	69.40	3	68.47	69.00	-2	14,747	-0.01%
2023/09/06	3	70.90	6.5	71.18	69.80	-3.5	14,736	-0.02%
2023/09/05	7	71.11	8	71.23	70.60	-1	14,622	-0.01%
2023/09/04	5	68.48	2	68.60	68.10	3	13,907	0.02%
2023/09/01	1	67.60	3	67.27	66.30	-2	13,906	-0.01%
2023/08/31	4	69.00	6	69.10	68.80	-2	14,025	-0.01%
2023/08/30	1	68.10	7	68.37	68.30	-6	13,475	-0.04%
2023/08/29	0	0.00	2	65.50	66.40	-2	13,009	-0.02%
2023/08/25	2	64.05	0	0.00	64.30	2	12,830	0.02%
2023/08/24	2	65.25	0	0.00	64.50	2	12,777	0.02%
2023/08/23	4	66.02	3	65.63	64.60	1	12,668	0.01%
2023/08/22	1	65.90	2	66.40	64.50	-1	12,588	-0.01%
2023/08/21	3	64.00	3	65.23	65.80	0	12,422	0.00%
2023/08/18	0	0.00	12	65.38	64.20	-12	12,213	-0.10%
2023/08/17	2	65.15	2	65.35	65.60	0	12,012	0.00%
2023/08/16	1	65.20	5	63.12	64.50	-4	11,781	-0.03%
2023/08/15	0	0.00	2	60.15	61.90	-2	11,231	-0.02%
2023/08/10	2	58.90	0	0.00	58.10	2	11,025	0.02%
2023/08/08	2.5	62.20	0	0.00	61.90	2.5	10,878	0.02%
2023/08/04	3	62.10	0	0.00	62.30	3	10,768	0.03%
2023/08/02	12	65.24	3	65.73	62.70	9	10,710	0.08%
2023/08/01	0	0.00	1	64.50	63.60	-1	10,508	-0.01%
2023/07/31	12	67.32	0	0.00	64.50	12	10,379	0.12%
2023/07/28	3	68.77	4	68.65	69.60	-1	9,839	-0.01%
2023/07/27	17	69.04	19	68.27	67.50	-2	9,214	-0.02%
2023/07/26	9	68.07	15	68.96	65.80	-6	8,371	-0.07%
2023/07/25	8	64.09	9	65.42	66.80	-1	7,406	-0.01%
2023/07/24	1	60.80	0	0.00	60.80	1	6,496	0.02%
2023/07/21	2	61.20	0	0.00	60.80	2	6,468	0.03%
2023/07/20	9	61.88	5	61.90	61.60	4	6,462	0.06%
2023/07/18	0	0.00	5	62.30	60.80	-5	6,304	-0.08%
2023/07/17	5	62.10	1	62.90	62.00	4	6,244	0.06%
2023/07/14	8	62.54	4	62.90	62.00	4	6,194	0.06%
2023/07/13	1	62.00	2	62.10	61.00	-1	5,970	-0.02%
2023/07/12	0	0.00	4	60.48	60.20	-4	5,784	-0.07%
2023/07/11	2	56.60	0	0.00	57.70	2	5,611	0.04%
2023/07/07	2	58.30	220	57.86	57.60	-218	5,553	-3.93%	大賣/鉅額交易
2023/07/05	1	62.40	1	63.00	63.00	0	5,368	0.00%
2023/07/04	1	62.50	0	0.00	62.40	1	5,278	0.02%
2023/07/03	2	62.25	1	62.40	62.30	1	5,211	0.02%
2023/06/29	1	59.90	0	0.00	60.10	1	5,085	0.02%
2023/06/28	2	60.75	0	0.00	60.00	2	5,085	0.04%
2023/06/27	2	61.40	0	0.00	60.60	2	5,088	0.04%
2023/06/26	3	63.90	0	0.00	63.90	3	4,952	0.06%
2023/06/21	2	65.35	1	65.00	65.00	1	4,791	0.02%
2023/06/20	2	61.80	8	61.71	61.20	-6	4,288	-0.14%
2023/06/19	0	0.00	4	59.85	59.80	-4	4,168	-0.10%
2023/06/14	0	0.00	1	61.30	60.80	-1	4,207	-0.02%
2023/06/13	3	62.50	1	61.80	61.30	2	4,248	0.05%
2023/06/12	2	60.90	1	61.80	61.80	1	4,180	0.02%
2023/06/09	2	62.05	2	62.75	63.30	0	4,033	0.00%
2023/06/08	1	60.50	0	0.00	60.80	1	3,779	0.03%
2023/06/07	0	0.00	2	61.55	61.60	-2	3,720	-0.05%
2023/06/06	2	59.65	2	61.40	60.00	0	3,521	0.00%
2023/06/05	2	59.10	5	59.14	58.90	-3	3,214	-0.09%
2023/06/02	4	57.78	11	57.60	57.80	-7	3,151	-0.22%
2023/06/01	0	0.00	5	57.10	57.20	-5	3,163	-0.16%
2023/05/31	7	58.16	1	57.90	57.50	6	3,194	0.19%
2023/05/29	0	0.00	6	56.92	56.80	-6	3,218	-0.19%
2023/05/26	1	58.00	6	56.88	56.50	-5	3,274	-0.15%
2023/05/25	21	56.98	0	0.00	57.30	21	3,341	0.63%
2023/05/24	0	0.00	1	56.50	56.80	-1	3,360	-0.03%
2023/05/22	2	57.00	0	0.00	57.00	2	3,606	0.06%
2023/05/19	3	55.63	2	56.10	55.10	1	3,623	0.03%
2023/05/08	1	55.00	0	0.00	55.60	1	4,446	0.02%
2023/04/24	0	0.00	5	55.70	55.70	-5	6,023	-0.08%
2023/03/23	6	59.90	0	0.00	59.90	6	7,258	0.08%
2023/03/16	0	0.00	1	58.10	58.50	-1	7,311	-0.01%
2023/03/15	0	0.00	1	60.30	60.00	-1	7,329	-0.01%
2023/03/14	1	60.90	0	0.00	60.60	1	7,398	0.01%
2023/03/10	0	0.00	8	62.68	62.10	-8	7,674	-0.10%
2023/03/08	4	64.30	0	0.00	63.90	4	8,235	0.05%
2023/03/07	2	64.00	0	0.00	63.90	2	8,237	0.02%
2023/03/03	1	63.50	0	0.00	63.50	1	8,274	0.01%
2023/03/02	1	62.90	0	0.00	63.20	1	8,317	0.01%
2023/03/01	0	0.00	3	61.60	62.90	-3	8,563	-0.04%
2023/02/24	8	62.71	1	63.30	62.80	7	8,563	0.08%
2023/02/23	4	63.30	0	0.00	62.80	4	8,536	0.05%
2023/02/22	1	63.90	14	63.50	63.80	-13	8,545	-0.15%
2023/02/21	4	63.95	0	0.00	64.80	4	8,565	0.05%
2023/02/20	8	64.56	0	0.00	64.60	8	8,532	0.09%
2023/02/17	3	66.13	0	0.00	66.00	3	8,545	0.04%
2023/02/16	3	65.97	7	67.36	67.50	-4	8,760	-0.05%
2023/02/15	1	64.60	1	65.10	64.70	0	8,733	0.00%
2023/02/13	1	64.00	1	65.20	63.80	0	8,822	0.00%
2023/02/09	1	67.00	0	0.00	67.20	1	9,288	0.01%
2023/02/08	1	67.70	3	68.60	67.90	-2	9,373	-0.02%
2023/02/07	0	0.00	1	68.20	68.00	-1	9,417	-0.01%
2023/02/06	0	0.00	3	66.37	67.00	-3	9,664	-0.03%
2023/02/03	0	0.00	1	67.40	66.20	-1	10,133	-0.01%
2023/02/02	9.2	66.30	1	66.60	67.00	8.2	10,287	0.08%
2023/02/01	3	67.77	5	67.76	67.40	-2	10,251	-0.02%
2023/01/31	0	0.00	1	65.10	65.70	-1	9,979	-0.01%
2023/01/30	2	64.30	1	64.20	65.00	1	9,923	0.01%
2023/01/17	3	59.97	0	0.00	59.90	3	9,663	0.03%
2023/01/16	1	59.30	1	59.10	58.90	0	9,501	0.00%
2023/01/12	0	0.00	1	58.70	58.60	-1	9,133	-0.01%
2023/01/10	2	58.75	0	0.00	58.40	2	8,905	0.02%
2023/01/09	0	0.00	2	58.45	58.70	-2	8,654	-0.02%
2023/01/06	7	56.80	11	57.14	57.30	-4	8,280	-0.05%
2023/01/05	1	58.30	0	0.00	55.40	1	8,005	0.01%
2023/01/04	2	55.30	3	55.03	57.00	-1	7,697	-0.01%
2022/12/29	1	49.50	0	0.00	50.10	1	7,453	0.01%
2022/12/28	0	0.00	2	50.50	50.20	-2	7,454	-0.03%
2022/12/26	1	51.30	1	51.50	51.50	0	7,449	0.00%
2022/12/22	2	51.30	0	0.00	51.60	2	7,454	0.03%
2022/12/20	1	51.50	0	0.00	51.20	1	7,412	0.01%
2022/12/19	0	0.00	1	53.50	53.00	-1	7,378	-0.01%
2022/12/16	2	53.90	2	54.00	54.40	0	7,359	0.00%
2022/12/13	1	55.50	0	0.00	53.80	1	7,264	0.01%
2022/12/06	1	54.80	0	0.00	54.70	1	6,762	0.01%
2022/12/05	3	56.30	0	0.00	56.30	3	6,642	0.05%
2022/11/30	0	0.00	1	52.70	54.50	-1	5,868	-0.02%
2022/11/29	1	51.10	0	0.00	51.60	1	5,662	0.02%
2022/11/28	0	0.00	1	51.20	51.80	-1	5,630	-0.02%
2022/11/24	1	52.50	0	0.00	52.90	1	5,523	0.02%
2022/11/18	1	53.10	8	51.70	51.60	-7	5,061	-0.14%
2022/11/17	3	52.07	23	51.97	51.80	-20	4,910	-0.41%
2022/11/15	24	51.78	2	51.80	52.30	22	4,707	0.47%
2022/11/14	7	51.27	5	50.92	51.60	2	4,510	0.04%
2022/11/11	3	49.93	3	48.55	48.55	0	4,177	0.00%
2022/11/10	1	48.75	2	48.40	48.50	-1	4,045	-0.02%
2022/11/09	3	50.25	14	49.33	49.60	-11	3,940	-0.28%
2022/11/08	3	50.30	2	50.90	49.30	1	3,814	0.03%
2022/11/07	6	50.23	3	50.15	50.50	3	3,587	0.08%
2022/11/03	1	47.40	0	0.00	47.65	1	3,014	0.03%
2022/11/02	2	47.50	22	46.94	47.10	-20	2,855	-0.70%
2022/11/01	3	44.55	8	46.69	46.50	-5	2,519	-0.20%
2022/10/31	6	41.73	5	41.76	43.60	1	1,885	0.05%
2022/10/28	0	0.00	3	40.27	39.65	-3	1,655	-0.18%
2022/10/27	0	0.00	1	39.70	39.80	-1	1,532	-0.07%
2022/10/26	1	39.05	4	37.45	37.50	-3	1,470	-0.20%
2022/10/25	0	0.00	4	38.28	38.00	-4	1,311	-0.31%
2022/10/21	4	38.03	0	0.00	37.20	4	1,293	0.31%
2022/10/20	0	0.00	1	37.40	38.30	-1	1,313	-0.08%
2022/10/17	1	36.05	0	0.00	36.40	1	1,636	0.06%
2022/10/12	1	36.80	0	0.00	36.95	1	1,769	0.06%
2022/10/07	0	0.00	3	38.40	38.40	-3	1,893	-0.16%
2022/09/30	3	37.40	0	0.00	37.85	3	2,101	0.14%
2022/09/29	0	0.00	1	36.75	36.65	-1	2,108	-0.05%
2022/09/26	1	38.20	0	0.00	36.65	1	2,167	0.05%
2022/09/21	1	39.20	0	0.00	39.05	1	2,253	0.04%
2022/09/20	1	40.20	0	0.00	40.20	1	2,257	0.04%
2022/09/15	0	0.00	1	42.20	41.85	-1	2,339	-0.04%
2022/09/06	1	40.20	0	0.00	40.30	1	2,502	0.04%
2022/09/05	1	41.20	0	0.00	40.70	1	2,499	0.04%
2022/09/02	1	42.20	0	0.00	42.35	1	2,485	0.04%
2022/08/24	0	0.00	3	42.95	42.80	-3	2,441	-0.12%
2022/08/19	5	43.70	0	0.00	43.75	5	2,505	0.20%
2022/08/17	1	43.60	0	0.00	43.60	1	2,512	0.04%
2022/08/16	0	0.00	1	43.60	43.45	-1	2,521	-0.04%
2022/08/11	1	41.50	0	0.00	41.95	1	2,507	0.04%
2022/07/27	2	43.00	2	43.25	43.70	0	2,494	0.00%
2022/07/22	8	46.68	6	46.13	46.65	2	2,492	0.08%
2022/07/21	0	0.00	1	44.70	46.65	-1	2,306	-0.04%
2022/07/20	1	42.70	0	0.00	42.45	1	2,231	0.04%
2022/07/13	0	0.00	1	44.35	44.25	-1	2,143	-0.05%
2022/07/12	1	41.85	0	0.00	41.95	1	2,114	0.05%
2022/07/08	0	0.00	10	46.00	46.00	-10	2,033	-0.49%
2022/07/05	10	45.70	10	45.43	45.45	0	1,998	0.00%
2022/06/13	0	0.00	3	56.20	56.30	-3	1,694	-0.18%
2022/06/08	3	57.20	8	57.33	57.00	-5	1,738	-0.29%
2022/06/07	0	0.00	6	56.82	56.90	-6	1,754	-0.34%
2022/06/02	0	0.00	3	58.10	57.90	-3	1,802	-0.17%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/17	0	0.00	20	56.33	56.70	-20	2,285	-0.88%
2022/05/06	0	0.00	3	58.60	60.40	-3	2,244	-0.13%
2022/05/04	1	59.80	0	0.00	59.80	1	2,296	0.04%
2022/05/03	3	58.50	0	0.00	58.60	3	2,298	0.13%
2022/04/28	1	57.90	0	0.00	58.00	1	2,300	0.04%
2022/04/25	0	0.00	2	60.50	60.50	-2	2,256	-0.09%
2022/04/20	10	65.80	0	0.00	66.70	10	2,240	0.45%
2022/04/15	2	67.70	0	0.00	67.60	2	2,295	0.09%
2022/04/14	7	68.03	0	0.00	68.00	7	2,354	0.30%
2022/04/12	0.3	68.10	0	0.00	68.00	0.3	2,429	0.01%
2022/04/11	10.2	69.48	0	0.00	68.60	10.2	2,456	0.42%
2022/04/08	10	70.60	0	0.00	70.60	10	2,467	0.41%
2022/04/07	5	70.80	0	0.00	70.40	5	2,504	0.20%
2022/03/31	0	0.00	5	72.00	71.80	-5	2,696	-0.19%
2022/03/22	0	0.00	40	72.48	72.70	-40	3,236	-1.24%
2022/03/14	20	70.90	0	0.00	70.60	20	3,381	0.59%
2022/03/09	0	0.00	10	71.30	70.90	-10	3,527	-0.28%
2022/03/08	10	70.20	0	0.00	70.10	10	3,573	0.28%
2022/03/03	0	0.00	4	76.50	74.50	-4	3,723	-0.11%
2022/03/01	0	0.00	1	75.00	75.40	-1	3,833	-0.03%
2022/02/25	4	75.00	10	75.50	75.00	-6	3,886	-0.15%
2022/02/24	20	74.45	14	75.31	74.20	6	4,011	0.15%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/17	0	0.00	11	71.05	70.90	-11	5,207	-0.21%
2022/02/15	2	70.50	0	0.00	70.10	2	5,861	0.03%
2022/02/11	20	72.20	0	0.00	72.00	20	6,038	0.33%
2022/02/10	0	0.00	10	72.88	73.00	-10	6,225	-0.16%
2022/02/09	1	72.30	0	0.00	72.20	1	6,242	0.02%
2022/02/08	10	71.52	0	0.00	71.50	10	6,346	0.16%
2022/02/07	1	68.40	0	0.00	69.70	1	6,412	0.02%
2022/01/24	10	69.88	0	0.00	69.80	10	6,667	0.15%
2022/01/21	1	70.90	0	0.00	71.50	1	6,749	0.01%
2022/01/14	0	0.00	1	72.10	73.10	-1	7,114	-0.01%
2022/01/13	1	73.60	0	0.00	73.70	1	7,171	0.01%
2022/01/04	1	77.40	1	77.80	77.30	0	7,696	0.00%
2022/01/03	15	76.80	1	77.30	77.30	14	7,732	0.18%
2021/12/29	1	77.50	15	77.40	78.10	-14	7,940	-0.18%
2021/12/28	0	0.00	46	78.28	77.60	-46	8,059	-0.57%
2021/12/24	40	78.85	0	0.00	78.40	40	8,290	0.48%
2021/12/23	20	78.70	10	78.30	78.40	10	8,387	0.12%
2021/12/22	1	77.00	1	77.10	77.10	0	8,527	0.00%
2021/12/10	11	74.28	0	0.00	74.40	11	10,038	0.11%
2021/12/08	6	76.85	0	0.00	76.20	6	10,010	0.06%
2021/12/07	1	78.00	0	0.00	76.60	1	10,001	0.01%
2021/12/06	2	75.75	0	0.00	76.00	2	10,060	0.02%
2021/12/02	0	0.00	1	75.70	75.50	-1	10,112	-0.01%
2021/11/30	1	76.70	1	77.20	76.90	0	10,062	0.00%
2021/11/29	1	75.30	0	0.00	76.30	1	10,057	0.01%
2021/11/25	1	79.40	0	0.00	78.70	1	9,949	0.01%
2021/11/24	0	0.00	1	79.70	79.70	-1	9,979	-0.01%
2021/11/23	31	79.36	2	79.05	78.80	29	10,081	0.29%
2021/11/22	2	81.15	0	0.00	83.00	2	9,931	0.02%
2021/11/18	5	78.10	0	0.00	78.10	5	9,812	0.05%
2021/11/16	4	84.00	4	85.03	80.50	0	9,651	0.00%
2021/11/15	2	82.95	19	81.11	83.90	-17	8,911	-0.19%
2021/11/12	0	0.00	1	76.30	76.30	-1	8,640	-0.01%
2021/11/11	5	76.50	8	76.91	75.40	-3	8,744	-0.03%
2021/11/10	6	75.68	0	0.00	76.10	6	8,994	0.07%
2021/11/09	1	75.60	1	74.80	77.00	0	9,006	0.00%
2021/11/08	1	74.20	8	74.60	74.00	-7	8,860	-0.08%
2021/11/05	4	75.43	1	75.70	74.50	3	8,942	0.03%
2021/11/04	0	0.00	13	76.56	75.20	-13	8,981	-0.14%
2021/11/02	13	74.07	0	0.00	73.80	13	9,260	0.14%
2021/10/29	0	0.00	2	74.70	74.70	-2	9,759	-0.02%
2021/10/28	1	72.60	0	0.00	72.60	1	10,246	0.01%
2021/10/25	0	0.00	2	75.45	75.70	-2	10,226	-0.02%
2021/10/21	0	0.00	1	75.50	73.10	-1	10,293	-0.01%
2021/10/20	2	75.45	5	74.70	74.70	-3	10,274	-0.03%
2021/10/19	0	0.00	5.2	74.19	74.20	-5.2	10,319	-0.05%
2021/10/18	0.2	74.00	2	73.90	74.00	-1.8	10,566	-0.02%
2021/10/15	2	72.55	0	0.00	73.40	2	10,569	0.02%
2021/10/13	1	68.50	1	67.40	66.50	0	10,558	0.00%
2021/10/08	2	70.90	2	70.95	71.00	0	10,617	0.00%
2021/10/07	1	70.70	2	69.90	70.20	-1	10,683	-0.01%
2021/10/06	1	69.00	1	69.00	67.90	0	11,044	0.00%
2021/10/05	1	64.30	0	0.00	67.60	1	11,074	0.01%
2021/10/01	5	72.20	0	0.00	71.10	5	10,969	0.05%
2021/09/30	10	75.70	0	0.00	75.40	10	10,879	0.09%
2021/09/29	6	79.10	1.2	77.56	73.90	4.8	10,816	0.04%
2021/09/28	18.2	81.42	20	81.50	80.20	-1.8	10,680	-0.02%
2021/09/27	4	78.88	34	80.21	79.90	-30	9,841	-0.30%
2021/09/24	0	0.00	1	75.00	75.70	-1	9,525	-0.01%
2021/09/23	10	72.24	0	0.00	73.00	10	9,417	0.11%
2021/09/15	0	0.00	1	72.90	71.50	-1	9,509	-0.01%
2021/09/10	0	0.00	1	72.40	72.70	-1	9,877	-0.01%
2021/09/09	1	71.40	1	72.20	72.20	0	10,071	0.00%
2021/09/08	0	0.00	1	70.90	69.60	-1	10,401	-0.01%
2021/09/02	0	0.00	9	71.90	71.90	-9	12,347	-0.07%
2021/08/27	10	72.80	0	0.00	73.70	10	12,604	0.08%
2021/08/26	0	0.00	10	71.51	71.70	-10	12,512	-0.08%
2021/08/25	10	70.20	0	0.00	70.50	10	12,632	0.08%
2021/08/20	0	0.00	3	68.53	68.20	-3	12,712	-0.02%
2021/08/18	5	74.00	14	69.56	73.90	-9	12,851	-0.07%
2021/08/17	0	0.00	5	75.00	73.80	-5	12,837	-0.04%
2021/08/16	23	79.81	2	75.20	74.90	21	12,983	0.16%
2021/08/13	15	82.95	11	83.45	82.90	4	12,988	0.03%
2021/08/12	2	83.40	0	0.00	84.30	2	13,191	0.02%
2021/08/11	6	84.55	0	0.00	84.50	6	13,585	0.04%
2021/08/10	1	85.50	2	85.95	85.40	-1	13,665	-0.01%
2021/08/09	1	88.80	3	87.70	84.10	-2	13,730	-0.01%
2021/08/06	0	0.00	2	88.85	88.00	-2	13,816	-0.01%
2021/08/05	0	0.00	3	87.90	87.30	-3	13,821	-0.02%
2021/08/04	10	88.31	4	89.18	89.10	6	14,081	0.04%
2021/08/03	14	87.36	3	86.47	87.50	11	13,658	0.08%
2021/08/02	2	82.20	1	82.90	83.30	1	13,151	0.01%
2021/07/28	1	76.00	0	0.00	77.80	1	13,621	0.01%
2021/07/27	1	82.80	10	81.90	80.00	-9	13,719	-0.07%
2021/07/26	1	81.40	1	81.20	81.20	0	13,875	0.00%
2021/07/23	2	83.15	12	81.78	82.10	-10	13,994	-0.07%
2021/07/22	22	81.07	17	82.09	81.40	5	13,930	0.04%
2021/07/20	8	77.08	2	77.90	76.90	6	13,750	0.04%
2021/07/16	1	81.90	0	0.00	81.40	1	14,247	0.01%
2021/07/15	3	82.13	3	81.60	81.70	0	14,505	0.00%
2021/07/14	0	0.00	4	82.70	82.50	-4	14,695	-0.03%
2021/07/13	3	87.37	7	85.61	83.70	-4	14,884	-0.03%
2021/07/09	1	83.70	1	84.40	84.50	0	14,692	0.00%
2021/07/08	1	83.00	0	0.00	83.20	1	14,792	0.01%
2021/07/07	1	83.40	0	0.00	82.80	1	14,932	0.01%
2021/07/06	1	82.80	0	0.00	83.00	1	15,022	0.01%
2021/07/05	2	85.45	0	0.00	85.10	2	15,176	0.01%
2021/07/02	0	0.00	1	81.60	82.00	-1	15,175	-0.01%
2021/06/29	1	83.50	0	0.00	82.80	1	15,724	0.01%
2021/06/28	0	0.00	1	82.20	84.80	-1	16,256	-0.01%
2021/06/25	5	83.50	3	83.20	82.70	2	16,444	0.01%
2021/06/24	18	83.96	5	83.50	83.50	13	16,969	0.08%
2021/06/23	1	85.60	0	0.00	84.80	1	17,087	0.01%
2021/06/22	0	0.00	1	83.20	83.00	-1	17,247	-0.01%
2021/06/21	1	83.70	0	0.00	82.40	1	17,979	0.01%
2021/06/18	2	88.55	9	87.74	87.60	-7	18,581	-0.04%
2021/06/17	14	89.05	10	89.70	88.90	4	18,730	0.02%
2021/06/16	12	89.88	12	89.82	88.90	0	18,628	0.00%
2021/06/15	16	87.49	12	87.40	86.20	4	18,381	0.02%
2021/06/11	0	0.00	3	83.27	82.60	-3	18,677	-0.02%
2021/06/10	1	80.50	4	81.43	82.50	-3	18,508	-0.02%
2021/06/09	0	0.00	3	81.00	80.30	-3	18,181	-0.02%
2021/06/08	1	76.00	0	0.00	77.00	1	17,994	0.01%
2021/06/07	1	77.90	0	0.00	76.40	1	18,105	0.01%
2021/06/04	0	0.00	3	76.50	76.20	-3	18,079	-0.02%
2021/06/02	5	76.90	13	76.10	76.10	-8	18,457	-0.04%
2021/05/28	1	82.20	0	0.00	80.90	1	18,411	0.01%
2021/05/27	7.2	81.43	4	81.00	81.30	3.2	18,468	0.02%
2021/05/26	10	78.25	1	80.00	80.00	9	18,319	0.05%
2021/05/25	2	80.45	1	81.30	78.50	1	18,359	0.01%
2021/05/21	397	77.54	2	76.55	75.50	395	18,138	2.18%	大買/鉅額交易
2021/05/20	1	76.80	0	0.00	74.00	1	18,249	0.01%
2021/05/19	0	0.00	2	76.85	78.60	-2	18,154	-0.01%
2021/05/18	2	70.80	3	70.93	71.80	-1	18,103	-0.01%
2021/05/17	24	66.85	1	66.90	66.50	23	18,788	0.12%
2021/05/14	0	0.00	1	72.60	73.80	-1	20,041	0.00%
2021/05/13	1	62.80	1	66.80	68.10	0	19,889	0.00%
2021/05/12	3	70.53	1	67.00	65.70	2	19,943	0.01%
2021/05/06	2	75.30	0	0.00	73.50	2	20,847	0.01%
2021/05/05	1	68.00	1	71.30	70.20	0	20,768	0.00%
2021/05/04	1	68.80	1	67.30	67.30	0	21,129	0.00%
2021/05/03	2	75.10	0	0.00	74.70	2	21,321	0.01%
2021/04/29	0	0.00	3	83.90	83.00	-3	21,377	-0.01%
2021/04/28	2	80.95	1	82.80	80.00	1	21,438	0.00%
2021/04/27	0	0.00	1	83.50	81.80	-1	21,401	0.00%
2021/04/23	8	84.46	0	0.00	82.80	8	21,429	0.04%
2021/04/22	1	85.90	2	85.60	85.20	-1	21,344	0.00%
2021/04/20	2	82.10	6	82.78	81.30	-4	20,862	-0.02%
2021/04/19	1	77.80	2	81.00	80.10	-1	20,734	0.00%
2021/04/15	8	76.58	2	76.65	78.00	6	20,348	0.03%
2021/04/14	4	74.87	10	74.60	75.30	-6	20,297	-0.03%
2021/04/13	6	74.95	1	76.60	74.00	5	20,402	0.02%
2021/04/12	3	77.03	3	79.63	76.40	0	20,581	0.00%
2021/04/09	6	79.92	1	79.80	79.00	5	20,588	0.02%
2021/04/08	1	79.70	2	79.90	79.80	-1	20,616	0.00%
2021/04/07	2	79.30	2	79.25	79.50	0	20,634	0.00%
2021/04/06	9	79.29	7	81.21	81.10	2	20,773	0.01%
2021/04/01	4	76.10	4	76.23	75.50	0	21,171	0.00%
2021/03/31	2	75.55	9	75.20	75.80	-7	21,598	-0.03%
2021/03/30	2	73.45	2	73.40	73.10	0	22,568	0.00%
2021/03/29	42	74.47	31	72.21	72.40	11	22,798	0.05%
2021/03/26	1	68.80	3	69.10	69.00	-2	22,533	-0.01%
2021/03/25	0	0.00	1	68.90	68.00	-1	22,491	0.00%
2021/03/24	14	71.83	8.2	71.08	70.20	5.8	22,209	0.03%
2021/03/23	7	69.34	7	69.97	70.80	0	21,339	0.00%
2021/03/22	1	65.40	3	64.83	65.30	-2	20,493	-0.01%
2021/03/19	3	64.33	21	63.99	63.40	-18	20,159	-0.09%
2021/03/18	1	63.40	7	64.31	63.10	-6	19,809	-0.03%
2021/03/17	7	63.11	10	64.28	64.60	-3	19,342	-0.02%
2021/03/16	1	60.00	3	60.20	60.30	-2	18,592	-0.01%
2021/03/15	1	58.70	1	59.60	59.60	0	18,506	0.00%
2021/03/12	0	0.00	1	59.00	58.60	-1	18,490	-0.01%
2021/03/11	0	0.00	2	59.05	59.90	-2	18,523	-0.01%
2021/03/09	3	56.90	1	57.30	56.90	2	18,499	0.01%
2021/03/08	1	58.00	3	58.97	58.40	-2	18,414	-0.01%
2021/03/04	1	57.20	0.3	56.70	56.40	0.7	18,282	0.00%
2021/03/03	0.3	58.70	1	57.50	58.40	-0.7	18,247	0.00%
2021/03/02	1	59.40	0	0.00	57.20	1	18,591	0.01%
2021/02/26	1	57.80	0	0.00	59.30	1	18,657	0.01%
2021/02/24	2	61.00	5	59.10	58.50	-3	18,808	-0.02%
2021/02/23	0	0.00	2	62.20	60.80	-2	18,742	-0.01%
2021/02/22	6	62.28	1	63.30	61.50	5	18,702	0.03%
2021/02/19	1	60.70	0	0.00	61.40	1	18,460	0.01%
2021/02/18	6	60.07	0	0.00	60.60	6	18,605	0.03%
2021/02/17	9	62.09	5	62.28	62.50	4	19,117	0.02%
2021/02/05	7	56.97	12	57.50	57.90	-5	18,671	-0.03%
2021/02/04	0	0.00	2	54.20	54.00	-2	17,802	-0.01%
2021/02/03	0	0.00	4	55.10	53.60	-4	17,791	-0.02%
2021/02/02	4	54.38	3	55.40	55.20	1	17,572	0.01%
2021/02/01	1	52.20	1	53.70	53.70	0	17,009	0.00%
2021/01/29	3	53.93	0	0.00	51.90	3	16,705	0.02%
2021/01/28	0	0.00	1	54.50	52.80	-1	15,996	-0.01%
2021/01/27	0	0.00	20	54.70	53.80	-20	15,772	-0.13%
2021/01/26	3	56.00	14	53.94	54.10	-11	15,546	-0.07%
2021/01/25	8	54.70	8	53.90	54.00	0	14,918	0.00%
2021/01/22	21	49.64	8	52.44	52.10	13	14,523	0.09%
2021/01/19	1	48.50	0	0.00	47.95	1	13,887	0.01%
2021/01/18	1	48.00	4	48.20	48.10	-3	13,843	-0.02%
2021/01/15	1	50.20	2	50.85	50.10	-1	13,596	-0.01%
2021/01/14	5	51.80	2	52.50	52.50	3	13,422	0.02%
2021/01/13	0	0.00	3	53.30	53.20	-3	13,293	-0.02%
2021/01/12	0	0.00	1	52.10	50.40	-1	13,148	-0.01%
2021/01/11	1	52.30	3	52.40	52.60	-2	12,997	-0.02%
2021/01/08	1	52.10	15	52.43	52.50	-14	12,869	-0.11%
2021/01/07	0	0.00	2	52.65	52.60	-2	12,778	-0.02%
2021/01/06	0	0.00	9	53.11	51.40	-9	12,634	-0.07%
2021/01/05	7	54.09	3	54.53	53.40	4	12,302	0.03%
2021/01/04	1	52.60	4	52.70	52.70	-3	11,872	-0.03%
2020/12/31	6	54.05	7	53.00	53.30	-1	11,712	-0.01%
2020/12/30	2	53.70	2	54.00	52.90	0	11,421	0.00%
2020/12/29	2	53.90	0	0.00	54.60	2	11,222	0.02%
2020/12/28	4	55.50	19	55.59	55.50	-15	10,862	-0.14%
2020/12/25	4	52.80	12	52.02	51.80	-8	10,069	-0.08%
2020/12/24	18	50.31	18	50.96	51.50	0	9,435	0.00%
2020/12/23	0	0.00	37	48.76	48.80	-37	7,858	-0.47%
2020/12/22	10	45.80	1	46.65	44.40	9	7,373	0.12%
2020/12/21	0	0.00	6	44.87	45.10	-6	7,047	-0.09%
2020/12/15	4	42.60	0	0.00	41.90	4	6,927	0.06%
2020/12/14	4	42.98	0	0.00	43.15	4	7,004	0.06%
2020/12/11	1	42.65	0	0.00	42.50	1	6,994	0.01%
2020/12/10	3	43.32	0	0.00	43.30	3	6,923	0.04%
2020/12/09	1	44.90	6	44.98	44.70	-5	6,787	-0.07%
2020/12/08	1	45.00	7	44.64	45.25	-6	6,732	-0.09%
2020/12/07	0	0.00	1	44.85	44.85	-1	6,676	-0.01%
2020/12/04	0	0.00	2	46.15	46.20	-2	6,565	-0.03%
2020/12/03	1	46.05	4	45.80	45.20	-3	6,440	-0.05%
2020/12/02	5	45.50	22	45.40	45.50	-17	6,364	-0.27%
2020/12/01	8	44.68	6	44.93	44.95	2	6,252	0.03%
2020/11/30	1	47.05	1	46.85	45.85	0	6,096	0.00%
2020/11/27	1	45.90	0	0.00	46.05	1	5,956	0.02%
2020/11/26	6	46.63	3	47.08	46.50	3	5,867	0.05%
2020/11/25	27	45.69	6	45.82	46.00	21	5,354	0.39%
2020/11/24	7	45.39	5	45.15	44.45	2	5,108	0.04%
2020/11/23	1	44.45	3	44.67	44.40	-2	4,777	-0.04%
2020/11/19	0	0.00	4	45.05	45.20	-4	4,544	-0.09%
2020/11/18	0	0.00	4	45.06	45.00	-4	4,419	-0.09%
2020/11/17	2	45.00	0	0.00	44.50	2	4,216	0.05%
2020/11/16	1	44.40	26	44.94	44.50	-25	3,939	-0.63%
2020/11/13	0	0.00	11	42.80	42.90	-11	3,069	-0.36%
2020/11/12	9	41.53	24	42.20	41.90	-15	2,611	-0.57%
2020/11/11	2	40.70	3	40.50	40.70	-1	2,016	-0.05%
2020/11/10	0	0.00	1	38.70	38.85	-1	1,876	-0.05%
2020/11/09	0	0.00	2	38.60	38.55	-2	1,881	-0.11%
2020/11/06	0	0.00	15	38.75	38.50	-15	1,890	-0.79%
2020/11/02	1	37.90	0	0.00	38.50	1	1,988	0.05%
2020/10/28	0	0.00	14	38.40	38.35	-14	2,055	-0.68%
2020/10/26	0	0.00	2	38.70	38.70	-2	2,222	-0.09%
2020/10/21	0	0.00	2	38.25	37.95	-2	2,274	-0.09%
2020/10/20	2	38.50	8	38.52	38.10	-6	2,295	-0.26%
2020/10/16	2	36.85	0	0.00	36.85	2	2,296	0.09%
2020/10/15	2	37.10	0	0.00	37.15	2	2,325	0.09%
2020/10/12	3	36.90	0	0.00	36.45	3	2,386	0.13%
2020/10/08	5	37.33	0	0.00	37.05	5	2,412	0.21%
2020/09/25	2	37.65	0	0.00	37.05	2	2,826	0.07%
2020/09/24	1	37.65	0	0.00	37.75	1	2,872	0.03%
2020/09/22	0	0.00	5	38.00	38.20	-5	2,992	-0.17%
2020/09/18	2	39.95	1	40.45	39.30	1	3,137	0.03%
2020/09/17	1	40.80	3	40.60	40.60	-2	3,125	-0.06%
2020/09/16	1	39.80	1	39.70	39.70	0	3,050	0.00%
2020/09/15	1	39.70	1	39.35	39.40	0	3,060	0.00%
2020/09/10	3	39.30	0	0.00	38.50	3	3,264	0.09%
2020/09/09	5	38.95	0	0.00	39.00	5	3,282	0.15%
2020/09/07	0	0.00	5	37.70	37.65	-5	3,318	-0.15%
2020/09/03	2	38.25	0	0.00	38.30	2	3,473	0.06%
2020/09/01	2	38.15	0	0.00	38.15	2	3,582	0.06%
2020/08/28	1	38.20	3	38.15	37.75	-2	3,741	-0.05%
2020/08/27	0	0.00	7	38.35	38.00	-7	3,766	-0.19%
2020/08/25	1	38.55	0	0.00	38.40	1	3,846	0.03%
2020/08/24	5	37.75	4	37.98	38.20	1	3,868	0.03%
2020/08/21	1	36.50	0	0.00	37.00	1	3,954	0.03%
2020/08/20	1	36.10	0	0.00	36.05	1	4,025	0.02%
2020/08/13	10	39.58	3	39.38	39.05	7	4,247	0.16%
2020/08/11	0	0.00	5	39.90	39.65	-5	4,471	-0.11%
2020/08/07	3	40.05	0	0.00	40.10	3	4,745	0.06%
2020/07/31	2	41.20	0	0.00	41.15	2	5,644	0.04%
2020/07/30	5	40.85	7	40.86	40.90	-2	5,952	-0.03%
2020/07/28	5	39.00	0	0.00	38.50	5	6,369	0.08%
2020/07/24	0	0.00	5	40.81	40.05	-5	6,856	-0.07%
2020/07/22	0	0.00	1	40.40	40.35	-1	6,847	-0.01%
2020/07/21	1	40.55	0	0.00	40.25	1	6,835	0.01%
2020/07/17	5	39.80	0	0.00	39.70	5	6,825	0.07%
2020/07/15	1	41.00	0	0.00	40.30	1	6,823	0.01%
2020/07/14	2	41.30	5	41.00	40.60	-3	6,846	-0.04%
2020/07/13	7	40.31	0	0.00	40.90	7	6,834	0.10%
2020/07/10	2	40.40	0	0.00	40.10	2	6,865	0.03%
2020/07/09	1	41.65	0	0.00	41.20	1	6,897	0.01%
2020/07/08	1	41.75	0	0.00	41.70	1	6,989	0.01%
2020/07/07	1	42.40	0	0.00	42.00	1	6,965	0.01%
2020/07/03	2	40.75	0	0.00	40.90	2	6,929	0.03%
2020/07/02	7	41.23	5	41.10	41.15	2	6,967	0.03%
2020/07/01	1	41.75	0	0.00	41.65	1	6,887	0.01%
2020/06/29	0	0.00	1	42.90	42.90	-1	6,765	-0.01%
2020/06/22	2	42.95	0	0.00	42.45	2	6,647	0.03%
2020/06/19	5	42.70	0	0.00	42.85	5	6,669	0.07%
2020/06/12	0	0.00	2	40.15	41.50	-2	6,634	-0.03%
2020/06/11	10	42.25	0	0.00	40.90	10	6,651	0.15%
2020/06/08	1	42.90	3	42.43	42.25	-2	6,808	-0.03%
2020/06/05	2	42.68	0	0.00	42.65	2	6,766	0.03%
2020/06/04	2	42.40	4	42.30	42.65	-2	6,762	-0.03%
2020/06/01	1	41.25	0	0.00	41.75	1	6,870	0.01%
2020/05/28	1	41.60	2	41.10	40.60	-1	6,904	-0.01%
2020/05/26	1	42.35	0	0.00	42.25	1	6,841	0.01%
2020/05/25	2	40.85	0	0.00	41.55	2	6,753	0.03%
2020/05/18	0	0.00	3	40.17	40.20	-3	6,592	-0.05%
2020/05/14	2	43.00	1	42.55	41.30	1	6,348	0.02%
2020/05/13	14	43.03	0	0.00	42.95	14	6,213	0.23%
2020/05/12	2	44.15	2	44.15	43.70	0	6,141	0.00%
2020/05/11	3	44.13	11	44.07	44.20	-8	5,978	-0.13%
2020/05/08	4	42.88	0	0.00	42.30	4	5,640	0.07%
2020/05/06	1	42.10	10	42.11	41.75	-9	5,362	-0.17%
2020/05/05	1	41.35	1	41.65	40.80	0	5,071	0.00%
2020/05/04	2	40.00	0	0.00	41.50	2	4,899	0.04%
2020/04/30	0	0.00	3	39.33	40.50	-3	4,660	-0.06%
2020/04/29	0	0.00	12	36.81	36.85	-12	4,394	-0.27%
2020/04/24	0	0.00	70	34.32	34.45	-70	4,447	-1.57%
2020/04/21	0	0.00	1	33.60	33.60	-1	4,466	-0.02%
2020/04/20	4	35.00	0	0.00	34.90	4	4,514	0.09%
2020/04/16	10	35.20	5	35.25	35.15	5	4,539	0.11%
2020/04/15	1	35.15	11	35.27	35.20	-10	4,612	-0.22%
2020/04/13	1	35.00	0	0.00	34.80	1	4,589	0.02%
2020/04/08	0	0.00	1	32.40	33.50	-1	4,574	-0.02%
2020/04/07	10	32.20	10	31.35	32.90	0	4,500	0.00%
2020/04/01	10	30.36	0	0.00	30.30	10	4,431	0.23%
2020/03/27	0	0.00	1	30.40	30.20	-1	4,543	-0.02%
2020/03/26	1	29.30	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	11	29.84	29.70	-11	4,561	-0.24%
2020/03/23	1	27.20	0	0.00	27.10	1	4,808	0.02%
2020/03/19	10	27.95	0	0.00	26.45	10	5,391	0.19%
2020/03/18	5	30.10	0	0.00	29.35	5	5,436	0.09%
2020/03/16	1	32.70	0	0.00	31.00	1	5,561	0.02%
2020/03/13	10	31.00	6	31.20	31.95	4	5,565	0.07%
2020/03/12	6	34.47	0	0.00	34.30	6	5,506	0.11%
2020/03/11	0	0.00	1	38.95	38.05	-1	5,468	-0.02%
2020/03/10	1	38.45	1	37.55	38.55	0	5,761	0.00%
2020/03/09	1	38.90	0	0.00	38.00	1	5,901	0.02%
2020/03/05	0	0.00	1	39.50	39.65	-1	6,003	-0.02%
2020/02/27	1	38.50	5	37.10	37.00	-4	6,860	-0.06%
2020/02/26	70	39.45	0	0.00	39.30	70	6,803	1.03%
2020/02/24	10	38.70	1	39.15	39.15	9	6,759	0.13%
2020/02/21	0	0.00	1	39.10	38.95	-1	6,745	-0.01%
2020/02/20	0	0.00	1	38.60	38.50	-1	6,684	-0.01%
2020/02/18	0	0.00	2	38.25	38.05	-2	6,686	-0.03%
2020/02/13	0	0.00	11	38.55	37.70	-11	6,723	-0.16%
2020/02/12	1	38.45	0	0.00	38.30	1	6,714	0.01%
2020/02/10	0	0.00	1	35.10	36.60	-1	6,972	-0.01%
2020/02/06	1	36.80	0	0.00	37.10	1	7,746	0.01%
2020/02/04	7	34.96	1	36.15	35.95	6	7,703	0.08%
2020/01/31	12	36.51	1	36.00	36.45	11	7,587	0.14%
2020/01/20	0	0.00	3	43.00	42.70	-3	7,534	-0.04%
2020/01/16	0	0.00	1	43.35	43.40	-1	7,662	-0.01%
2020/01/13	3	43.00	3	43.15	43.40	0	8,108	0.00%
2020/01/10	3	42.80	3	42.55	42.55	0	8,078	0.00%
2020/01/08	10	43.40	0	0.00	43.15	10	8,102	0.12%
2020/01/07	1	43.30	1	43.40	43.10	0	8,246	0.00%
2020/01/03	1	42.90	0	0.00	42.80	1	8,271	0.01%
2019/12/25	2	42.35	0	0.00	42.45	2	8,590	0.02%
2019/12/23	2	42.38	0	0.00	41.95	2	8,962	0.02%
2019/12/19	1	42.80	0	0.00	42.75	1	9,700	0.01%
2019/12/18	21	42.98	0	0.00	42.60	21	10,083	0.21%
2019/12/17	4	44.79	5	44.10	44.25	-1	10,305	-0.01%
2019/12/16	2	45.80	2	46.50	46.80	0	10,013	0.00%
2019/12/13	0	0.00	1	45.90	45.30	-1	9,961	-0.01%
2019/12/12	1	45.30	7	45.56	44.85	-6	10,269	-0.06%
2019/12/11	1	45.00	2	45.28	45.30	-1	10,281	-0.01%
2019/12/10	0	0.00	1	44.25	45.00	-1	10,391	-0.01%
2019/12/09	1	45.00	0	0.00	45.00	1	10,420	0.01%
2019/12/06	1	45.90	3	45.68	45.30	-2	10,519	-0.02%
2019/12/05	6	45.70	4	46.51	45.40	2	10,532	0.02%
2019/12/04	1	45.40	3	45.12	45.25	-2	10,426	-0.02%
2019/12/03	3	44.48	3	44.60	44.50	0	10,636	0.00%
2019/12/02	2	43.85	3	44.23	44.85	-1	10,677	-0.01%
2019/11/29	4	45.16	18	45.42	44.40	-14	10,682	-0.13%
2019/11/27	0	0.00	4	43.00	42.60	-4	10,422	-0.04%
2019/11/26	3	43.10	2	42.98	43.00	1	10,526	0.01%
2019/11/25	0	0.00	1	41.60	41.25	-1	10,621	-0.01%
2019/11/22	0	0.00	1	41.05	41.00	-1	11,289	-0.01%
2019/11/19	2	40.90	0	0.00	40.75	2	11,960	0.02%
2019/11/18	0	0.00	1	41.20	41.05	-1	12,160	-0.01%
2019/11/12	1	41.65	0	0.00	41.45	1	13,341	0.01%
2019/11/11	0	0.00	1	40.50	40.40	-1	13,834	-0.01%
2019/11/07	1	41.00	0	0.00	40.60	1	14,552	0.01%
2019/11/06	3	41.78	0	0.00	42.00	3	14,468	0.02%
2019/11/05	1	45.00	1	45.15	45.30	0	14,132	0.00%
2019/11/01	0	0.00	1	43.45	43.50	-1	13,691	-0.01%
2019/10/30	2	43.13	0	0.00	43.65	2	13,699	0.01%
2019/10/29	0	0.00	11	43.09	42.80	-11	13,673	-0.08%
2019/10/28	0	0.00	5	43.97	43.85	-5	13,617	-0.04%
2019/10/25	5	43.50	3	43.63	43.15	2	13,563	0.01%
2019/10/24	1	44.25	3	44.25	44.10	-2	13,517	-0.01%
2019/10/23	2	44.53	0	0.00	44.35	2	13,520	0.01%
2019/10/22	0	0.00	3	44.02	44.10	-3	13,312	-0.02%
2019/10/21	1	42.40	0	0.00	42.75	1	13,039	0.01%
2019/10/16	2	42.60	1	42.00	42.00	1	12,920	0.01%
2019/10/15	5	42.40	2	42.68	42.45	3	12,807	0.02%
2019/10/14	1	41.50	0	0.00	41.15	1	12,605	0.01%
2019/10/09	1	40.80	0	0.00	40.50	1	12,511	0.01%
2019/10/07	1	41.20	2	42.00	42.00	-1	12,362	-0.01%
2019/10/04	4	41.00	0	0.00	41.00	4	12,222	0.03%
2019/10/03	1	41.75	1	41.95	41.95	0	12,128	0.00%
2019/10/02	12	41.31	2	42.10	42.40	10	12,070	0.08%
2019/10/01	7	40.81	40	40.39	41.00	-33	11,963	-0.28%
2019/09/27	4	40.69	0	0.00	40.60	4	11,886	0.03%
2019/09/25	1	43.65	19	43.77	43.20	-18	11,442	-0.16%
2019/09/24	9	44.11	0	0.00	43.45	9	11,299	0.08%
2019/09/23	3	47.38	0	0.00	46.80	3	10,695	0.03%
2019/09/20	0	0.00	1	48.00	48.60	-1	10,293	-0.01%
2019/09/19	2	46.25	0	0.00	46.90	2	9,803	0.02%
2019/09/18	3	47.23	0	0.00	46.55	3	9,709	0.03%
2019/09/17	0	0.00	1	48.00	47.10	-1	9,484	-0.01%
2019/09/12	0	0.00	2	45.85	46.35	-2	8,913	-0.02%
2019/09/11	10	45.80	0	0.00	45.20	10	8,751	0.11%
2019/09/10	4	44.84	0	0.00	45.30	4	8,666	0.05%
2019/09/09	2	46.60	0	0.00	46.50	2	8,491	0.02%
2019/09/05	2	46.30	1	47.00	46.70	1	8,273	0.01%
2019/09/02	0	0.00	10	44.60	44.50	-10	7,511	-0.13%
2019/08/30	12	45.59	1	43.20	43.20	11	7,313	0.15%
2019/08/29	1	46.80	0	0.00	46.80	1	6,927	0.01%
2019/08/28	5	46.26	5	46.27	46.30	0	6,709	0.00%
2019/08/27	5	46.61	23	45.99	46.50	-18	6,414	-0.28%
2019/08/26	10	42.25	0	0.00	43.55	10	5,719	0.17%
2019/08/23	10	43.45	2	43.53	42.95	8	5,531	0.14%
2019/08/22	10	42.20	10	43.10	42.30	0	5,193	0.00%
2019/08/21	11	41.64	2	42.10	42.00	9	4,975	0.18%
2019/08/20	0	0.00	10	41.85	40.80	-10	4,749	-0.21%
2019/08/19	1	43.60	4	43.29	42.30	-3	4,500	-0.07%
2019/08/16	0	0.00	1	41.25	41.75	-1	4,112	-0.02%
2019/08/15	1	40.20	2	41.28	41.80	-1	3,876	-0.03%
2019/08/14	1	41.00	1	41.25	41.50	0	3,444	0.00%
2019/08/13	0	0.00	31	38.66	38.20	-31	2,872	-1.08%
2019/08/12	0	0.00	3	37.90	38.10	-3	2,255	-0.13%
2019/08/08	12	34.41	1	33.60	34.65	11	2,010	0.55%
2019/08/07	2	33.60	1	33.40	33.65	1	1,853	0.05%
2019/08/06	1	31.80	0	0.00	32.65	1	1,774	0.06%
2019/08/05	1	32.00	1	32.15	32.00	0	1,759	0.00%
2019/07/31	0	0.00	6	32.72	33.35	-6	1,681	-0.36%
2019/07/18	0	0.00	1	30.95	30.75	-1	1,492	-0.07%
2019/07/11	1	30.80	0	0.00	30.85	1	1,647	0.06%
2019/07/04	1	31.00	0	0.00	31.45	1	1,864	0.05%
2019/07/03	0	0.00	5	30.90	30.90	-5	1,975	-0.25%
2019/07/01	1	31.00	1	30.60	31.45	0	2,088	0.00%
2019/06/28	1	32.10	0	0.00	32.10	1	2,361	0.04%
2019/06/25	2	31.78	0	0.00	31.95	2	2,505	0.08%
2019/06/24	3	32.30	0	0.00	32.30	3	2,576	0.12%
2019/06/20	0	0.00	1	32.65	32.70	-1	2,619	-0.04%
2019/06/13	0	0.00	8	30.85	31.00	-8	2,623	-0.30%
2019/05/31	0	0.00	2	29.15	29.00	-2	2,734	-0.07%
2019/05/23	1	28.20	0	0.00	28.30	1	3,368	0.03%
2019/05/22	0	0.00	1	28.80	28.80	-1	3,392	-0.03%
2019/05/21	1	28.65	0	0.00	29.10	1	3,435	0.03%
2019/05/13	3	29.10	0	0.00	28.70	3	3,712	0.08%
2019/05/10	1	30.70	20	29.70	29.85	-19	3,759	-0.51%
2019/05/07	0	0.00	1	32.00	31.85	-1	3,774	-0.03%
2019/05/06	0	0.00	10	32.30	31.70	-10	3,817	-0.26%
2019/04/30	0	0.00	1	32.55	32.80	-1	3,854	-0.03%
2019/04/25	0	0.00	10	35.10	34.60	-10	3,952	-0.25%
2019/04/18	1	33.85	0	0.00	33.85	1	4,000	0.02%
2019/04/16	0	0.00	1	34.55	34.90	-1	4,021	-0.02%
2019/04/11	0	0.00	1	34.00	33.15	-1	3,913	-0.03%
2019/04/10	1	33.90	1	33.90	33.85	0	3,898	0.00%
2019/04/09	11	34.93	2	34.83	34.35	9	3,879	0.23%
2019/04/08	0	0.00	2	33.70	34.00	-2	3,761	-0.05%
2019/04/03	3	34.70	2	34.55	34.60	1	3,670	0.03%
2019/04/02	3	35.07	11	35.31	34.55	-8	3,618	-0.22%
2019/04/01	2	33.45	3	33.75	33.40	-1	3,357	-0.03%
2019/03/29	0	0.00	2	32.88	33.30	-2	3,274	-0.06%
2019/03/27	1	32.65	2	32.60	32.70	-1	3,173	-0.03%
2019/03/25	4	31.91	0	0.00	31.95	4	3,122	0.13%
2019/03/13	0	0.00	5	30.75	30.80	-5	3,133	-0.16%
2019/03/07	0	0.00	1	31.80	31.30	-1	3,361	-0.03%
2019/03/05	0	0.00	1	31.75	31.65	-1	3,417	-0.03%
2019/02/27	2	31.55	12	31.68	32.50	-10	3,436	-0.29%
2019/02/26	7	32.62	5	33.01	32.55	2	3,339	0.06%
2019/02/25	0	0.00	5	30.45	31.20	-5	2,972	-0.17%
2019/02/21	0	0.00	1	30.75	30.80	-1	2,927	-0.03%
2019/02/19	0	0.00	2	30.68	30.60	-2	2,943	-0.07%
2019/02/14	1	30.95	0	0.00	31.20	1	2,878	0.03%
2019/02/11	1	31.00	0	0.00	30.70	1	2,757	0.04%
2019/01/28	0	0.00	5	30.21	30.15	-5	2,676	-0.19%
2019/01/25	10	29.83	0	0.00	30.05	10	2,701	0.37%
2019/01/24	2	29.25	0	0.00	29.30	2	2,658	0.08%
2019/01/21	0	0.00	4	30.31	30.05	-4	2,591	-0.15%
2019/01/18	0	0.00	3	29.35	29.30	-3	2,512	-0.12%
2019/01/15	0	0.00	1	28.30	28.15	-1	2,341	-0.04%
2019/01/11	0	0.00	2	28.20	28.30	-2	2,327	-0.09%
2019/01/08	1	27.70	3	27.68	27.90	-2	2,242	-0.09%
2019/01/03	2	27.10	0	0.00	27.15	2	2,196	0.09%
2019/01/02	1	27.80	0	0.00	27.55	1	2,192	0.05%
2018/12/28	2	28.25	20	28.05	28.05	-18	2,188	-0.82%
2018/12/27	0	0.00	2	28.65	28.25	-2	2,211	-0.09%
2018/12/24	10	29.80	0	0.00	29.85	10	2,183	0.46%
2018/12/21	0	0.00	2	28.15	28.40	-2	2,135	-0.09%
2018/12/19	0	0.00	1	29.00	29.30	-1	2,155	-0.05%
2018/12/18	3	28.18	0	0.00	28.10	3	2,125	0.14%
2018/12/13	0	0.00	2	29.55	29.15	-2	2,214	-0.09%
2018/12/12	13	29.93	0	0.00	30.00	13	2,202	0.59%
2018/12/10	3	27.80	0	0.00	27.70	3	2,176	0.14%
2018/12/07	14	28.26	0	0.00	28.20	14	2,176	0.64%
2018/12/06	0	0.00	4	30.75	29.10	-4	2,101	-0.19%
2018/12/05	1	30.85	0	0.00	30.70	1	2,055	0.05%
2018/12/04	0	0.00	2	31.30	31.95	-2	2,034	-0.10%
2018/12/03	0	0.00	12	30.54	30.90	-12	1,987	-0.60%
2018/11/30	2	29.55	2	29.85	30.00	0	1,923	0.00%
2018/11/29	10	30.25	0	0.00	29.60	10	1,891	0.53%
2018/11/22	1	28.20	0	0.00	28.00	1	1,724	0.06%
2018/11/20	2	28.55	0	0.00	28.40	2	1,737	0.12%
2018/11/19	0	0.00	4	28.81	29.00	-4	1,710	-0.23%
2018/11/16	4	27.55	0	0.00	27.85	4	1,652	0.24%
2018/11/13	3	27.70	1	28.05	28.05	2	1,671	0.12%
2018/11/12	0	0.00	6	28.65	28.35	-6	1,689	-0.36%
2018/11/08	0	0.00	2	27.50	26.90	-2	1,630	-0.12%
2018/11/05	6	26.85	0	0.00	26.70	6	1,794	0.33%
2018/11/02	0	0.00	8	27.61	27.15	-8	1,795	-0.45%
2018/11/01	5	25.50	0	0.00	26.00	5	1,743	0.29%
2018/10/29	0	0.00	2	24.10	23.95	-2	1,746	-0.11%
2018/10/26	0	0.00	1	24.70	24.00	-1	1,786	-0.06%
2018/10/24	0	0.00	4	25.25	25.45	-4	1,826	-0.22%
2018/10/19	1	25.20	1	25.25	25.45	0	1,863	0.00%
2018/10/18	2	26.30	3	25.95	25.85	-1	1,875	-0.05%
2018/10/17	3	26.35	3	27.05	26.20	0	1,908	0.00%
2018/10/16	1	26.05	0	0.00	25.90	1	1,909	0.05%
2018/10/15	1	25.80	3	25.67	25.60	-2	1,914	-0.10%
2018/10/12	1	25.50	0	0.00	25.60	1	1,912	0.05%
2018/10/11	1	25.80	1	25.75	25.75	0	1,897	0.00%
2018/10/09	1	29.10	1	28.60	28.60	0	1,890	0.00%
2018/10/08	2	29.05	1	28.95	29.10	1	1,885	0.05%
2018/10/05	5	30.25	2	29.20	29.30	3	1,896	0.16%
2018/10/02	1	31.90	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	1	32.40	32.45	-1	1,906	-0.05%
2018/09/28	3	31.92	0	0.00	31.90	3	1,948	0.15%
2018/09/27	3	31.72	1	31.85	31.85	2	1,955	0.10%
2018/09/26	1	31.65	0	0.00	31.55	1	1,904	0.05%
2018/09/21	1	31.25	0	0.00	31.40	1	1,962	0.05%
2018/09/20	2	31.70	0	0.00	31.40	2	2,000	0.10%
2018/09/19	3	32.60	3	33.20	32.60	0	2,034	0.00%
2018/09/18	0	0.00	1	31.80	32.00	-1	1,990	-0.05%
2018/09/17	2	32.55	2	32.18	32.25	0	2,018	0.00%
2018/09/14	6	31.15	5	31.69	32.80	1	2,040	0.05%
2018/09/13	0	0.00	36	30.02	30.25	-36	1,972	-1.83%
2018/09/11	0	0.00	1	29.30	29.35	-1	1,986	-0.05%
2018/09/10	13	28.66	0	0.00	28.40	13	2,006	0.65%
2018/09/07	14	30.70	0	0.00	30.60	14	1,997	0.70%
2018/09/05	3	32.75	5	33.07	32.70	-2	2,066	-0.10%
2018/09/03	2	32.03	11	31.85	32.00	-9	2,299	-0.39%
2018/08/31	1	32.80	0	0.00	32.80	1	2,317	0.04%
2018/08/29	5	33.55	1	33.35	33.15	4	2,396	0.17%
2018/08/28	0	0.00	3	33.23	33.30	-3	2,399	-0.13%
2018/08/27	5	32.20	0	0.00	32.20	5	2,397	0.21%
2018/08/23	3	32.10	1	32.40	32.10	2	2,534	0.08%
2018/08/21	2	31.45	0	0.00	31.60	2	2,546	0.08%
2018/08/20	3	32.05	0	0.00	31.80	3	2,565	0.12%
2018/08/17	0	0.00	2	33.03	33.40	-2	2,584	-0.08%
2018/08/16	2	32.45	0	0.00	32.60	2	2,627	0.08%
2018/08/13	12	34.68	1	32.60	32.60	11	2,627	0.42%
2018/08/10	4	36.15	0	0.00	35.80	4	2,563	0.16%
2018/08/09	5	37.58	0	0.00	37.45	5	2,554	0.20%
2018/08/08	4	37.90	0	0.00	37.70	4	2,558	0.16%
2018/08/03	1	38.20	0	0.00	38.20	1	2,602	0.04%
2018/08/02	11	38.71	1	38.90	38.50	10	2,624	0.38%
2018/07/31	0	0.00	1	38.10	38.65	-1	2,586	-0.04%
2018/07/26	0	0.00	2	38.15	38.05	-2	2,625	-0.08%
2018/07/23	0	0.00	1	37.35	37.30	-1	2,596	-0.04%
2018/07/20	1	37.95	0	0.00	37.55	1	2,606	0.04%
2018/07/12	3	37.40	0	0.00	37.55	3	2,835	0.11%
2018/07/11	2	37.60	0	0.00	37.35	2	2,875	0.07%
2018/07/10	2	37.75	1	37.95	37.75	1	2,944	0.03%
2018/07/09	0	0.00	8	38.00	37.80	-8	3,295	-0.24%
2018/07/06	0	0.00	2	37.80	38.00	-2	3,328	-0.06%
2018/07/05	1	38.00	3	37.75	37.20	-2	3,292	-0.06%
2018/07/03	0	0.00	2	38.40	37.60	-2	3,303	-0.06%
2018/06/27	1	40.70	1	40.60	40.35	0	3,296	0.00%
2018/06/19	0	0.00	1	41.55	41.50	-1	3,344	-0.03%
2018/06/15	0	0.00	1	42.30	42.25	-1	3,341	-0.03%
2018/06/14	2	41.80	1	41.85	41.65	1	3,314	0.03%
2018/06/13	1	41.55	0	0.00	41.45	1	3,282	0.03%
2018/06/12	9	42.52	10	42.77	42.20	-1	3,249	-0.03%
2018/06/11	2	41.10	2	41.13	41.50	0	3,079	0.00%
2018/06/07	1	40.90	16	40.99	40.65	-15	3,184	-0.47%
2018/06/05	5	40.10	8	40.46	40.05	-3	3,324	-0.09%
2018/06/04	14	40.50	0	0.00	40.30	14	3,317	0.42%
2018/06/01	4	40.04	1	39.80	39.85	3	3,321	0.09%
2018/05/31	1	40.25	2	40.20	39.85	-1	3,334	-0.03%
2018/05/24	13	39.66	3	39.70	39.55	10	3,460	0.29%
2018/05/18	4	38.83	1	38.75	38.75	3	3,462	0.09%
2018/05/17	79	39.45	0	0.00	39.25	79	3,513	2.25%
2018/05/10	5	39.45	0	0.00	39.05	5	3,711	0.13%
2018/05/08	2	38.05	0	0.00	37.85	2	3,789	0.05%
2018/04/30	1	39.35	0	0.00	39.15	1	4,180	0.02%
2018/04/24	9	39.46	13	39.88	39.55	-4	4,371	-0.09%
2018/04/23	4	41.38	2	41.25	41.25	2	4,359	0.05%
2018/04/20	0	0.00	1	43.20	43.10	-1	4,368	-0.02%
2018/04/19	1	43.00	0	0.00	43.10	1	4,430	0.02%
2018/04/17	1	42.75	7	42.88	42.65	-6	4,625	-0.13%
2018/04/16	5	43.60	1	44.10	43.40	4	4,656	0.09%
2018/04/13	8	44.04	5	44.63	43.95	3	4,860	0.06%
2018/04/12	1	42.00	0	0.00	42.30	1	5,110	0.02%
2018/04/09	2	41.85	1	41.30	41.30	1	5,461	0.02%
2018/04/03	2	42.70	0	0.00	42.50	2	5,469	0.04%
2018/03/29	1	43.20	1	43.15	43.05	0	5,768	0.00%
2018/03/28	0	0.00	4	43.15	43.05	-4	5,779	-0.07%
2018/03/27	4	42.45	4	42.85	42.60	0	5,873	0.00%
2018/03/23	0	0.00	2	41.13	41.20	-2	5,934	-0.03%
2018/03/22	0	0.00	4	42.45	42.25	-4	5,938	-0.07%
2018/03/21	4	42.55	0	0.00	42.55	4	6,059	0.07%
2018/03/19	1	42.45	0	0.00	42.45	1	6,177	0.02%
2018/03/14	1	43.65	0	0.00	43.25	1	6,329	0.02%
2018/03/12	1	43.30	0	0.00	43.25	1	6,518	0.02%
2018/03/09	0	0.00	50	43.22	43.20	-50	6,528	-0.77%
2018/03/08	0	0.00	1	42.65	42.50	-1	6,468	-0.02%
2018/03/05	1	42.85	2	42.45	42.35	-1	6,667	-0.01%
2018/03/02	20	43.75	0	0.00	43.20	20	6,704	0.30%
2018/03/01	1	43.10	1	43.25	43.30	0	6,668	0.00%
2018/02/26	0	0.00	3	42.42	42.35	-3	6,778	-0.04%
2018/02/23	1	41.65	0	0.00	41.60	1	6,778	0.01%
2018/02/22	5	41.90	1	41.90	41.45	4	6,832	0.06%
2018/02/08	1	40.15	1	39.80	39.80	0	6,955	0.00%
2018/02/06	1	41.55	0	0.00	40.50	1	7,439	0.01%
2018/02/05	0	0.00	20	42.59	43.70	-20	7,371	-0.27%
2018/02/02	1	43.65	0	0.00	43.25	1	7,397	0.01%
2018/01/30	2	43.95	0	0.00	43.65	2	7,710	0.03%
2018/01/29	1	43.60	7	44.29	43.60	-6	7,968	-0.08%
2018/01/25	1	43.15	3	43.50	43.05	-2	8,232	-0.02%
2018/01/19	6	41.70	65	41.85	41.70	-59	9,081	-0.65%
2018/01/18	1	43.05	0	0.00	42.50	1	9,067	0.01%
2018/01/17	50	42.62	5	42.55	42.45	45	9,108	0.49%
2018/01/12	10	44.60	0	0.00	44.60	10	9,108	0.11%
2018/01/10	2	44.45	0	0.00	43.65	2	9,373	0.02%
2018/01/09	1	44.60	5	43.95	44.05	-4	9,536	-0.04%
2018/01/08	5	45.24	10	44.63	44.90	-5	9,404	-0.05%
2018/01/05	0	0.00	2	42.55	42.80	-2	8,875	-0.02%
2018/01/04	0	0.00	10	42.00	41.40	-10	8,731	-0.11%
2018/01/03	11	41.94	4	42.05	41.75	7	8,915	0.08%
2018/01/02	1	41.30	0	0.00	41.10	1	9,051	0.01%