潤泰新 (9945)-凱基-汐止券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330張
產業
上市其他類股
907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

潤泰新 (9945)籌碼相關－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	0	0.00	2	37.38	37.90	-2	6,187	-0.03%
2024/04/25	0	0.00	0.3	36.80	36.85	-0.3	5,946	0.00%
2024/04/23	0	0.00	2	36.90	36.95	-2	5,998	-0.03%
2024/04/22	0.2	36.40	0	0.00	36.60	0.2	6,018	0.00%
2024/04/19	30	35.78	5	35.88	36.15	25	5,776	0.43%
2024/04/18	0	0.00	2	35.30	36.45	-2	5,567	-0.04%
2024/04/17	5	34.40	25	34.40	34.85	-20	5,274	-0.38%
2024/04/16	11	34.55	50	34.30	34.45	-39	5,263	-0.74%
2024/04/15	1	35.35	0	0.00	35.20	1	5,183	0.02%
2024/04/12	1	34.60	0	0.00	34.95	1	5,140	0.02%
2024/04/10	2	35.08	0	0.00	35.00	2	5,094	0.04%
2024/04/09	0.1	34.95	12	35.00	34.95	-11.9	5,171	-0.23%
2024/04/08	13	34.46	0	0.00	34.50	13	5,354	0.24%
2024/04/03	4.1	34.83	0	0.00	34.65	4.1	5,405	0.08%
2024/03/29	21	35.15	0	0.00	35.15	21	5,472	0.38%
2024/03/28	1	35.05	0	0.00	35.05	1	5,454	0.02%
2024/03/26	1	34.90	0	0.00	35.20	1	5,387	0.02%
2024/03/25	1	35.55	20	35.25	35.15	-19	5,356	-0.35%
2024/03/22	1	35.10	20	35.18	35.10	-19	5,335	-0.36%
2024/03/20	3	33.85	70	33.93	34.15	-67	5,712	-1.17%
2024/03/19	14	34.38	0	0.00	34.10	14	5,745	0.24%
2024/03/18	1	34.70	0	0.00	34.70	1	5,617	0.02%
2024/03/15	2	35.15	0	0.00	35.00	2	5,568	0.04%
2024/03/14	42.4	35.69	0	0.00	35.50	42.4	5,457	0.78%
2024/03/13	1	36.80	50	36.93	36.85	-49	5,191	-0.94%
2024/03/12	1	36.55	0	0.00	36.95	1	5,182	0.02%
2024/03/07	4	35.70	0	0.00	35.85	4	5,293	0.08%
2024/03/05	4	35.75	0	0.00	35.65	4	5,284	0.08%
2024/03/04	2	35.70	0	0.00	35.65	2	5,303	0.04%
2024/03/01	29	36.09	0	0.00	36.00	29	5,261	0.55%
2024/02/29	1.2	35.94	1	35.95	36.35	0.2	5,261	0.00%
2024/02/27	3	36.30	0	0.00	36.20	3	5,240	0.06%
2024/02/26	0	0.00	16	36.80	36.65	-16	5,247	-0.30%
2024/02/16	1	36.20	0	36.20	36.20	1	5,509	0.02%
2024/02/15	0.5	35.70	27	35.86	36.10	-26.5	5,583	-0.47%
2024/02/05	4	35.68	0	0.00	35.75	4	5,539	0.07%
2024/02/02	0	0.00	0.5	36.00	36.05	-0.5	5,491	-0.01%
2024/02/01	0	0.00	0.5	35.99	36.10	-0.5	5,476	-0.01%
2024/01/30	0	0.00	1	36.25	35.90	-1	5,473	-0.02%
2024/01/25	50	35.93	0	0.00	35.80	50	5,497	0.91%
2024/01/24	75	36.18	0	0.00	36.00	75	5,483	1.37%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	8.1	35.06	2	34.85	35.45	6.1	5,473	0.11%
2024/01/18	2	35.20	0	0.00	34.80	2	5,448	0.04%
2024/01/17	154.1	35.45	0	0.00	34.90	154.1	5,386	2.86%	大買/鉅額交易
2024/01/16	82	36.28	0	0.00	35.90	82	5,227	1.57%
2024/01/15	62	37.22	0	0.00	37.00	62	5,090	1.22%
2024/01/12	17	36.95	0	0.00	36.90	17	5,129	0.33%
2024/01/09	46	37.39	0	0.00	37.20	46	5,158	0.89%
2024/01/05	1	38.35	0	0.00	38.05	1	5,057	0.02%
2024/01/03	1	38.90	0	0.00	38.70	1	5,005	0.02%
2024/01/02	3	39.14	0	0.00	39.25	3	4,893	0.06%
2023/12/28	0	0.00	6	37.75	37.85	-6	4,656	-0.13%
2023/12/26	3	36.70	0	0.00	36.70	3	4,532	0.07%
2023/12/21	1	36.40	0	0.00	36.40	1	4,779	0.02%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/07	0.1	37.15	0	0.00	36.90	0.1	4,314	0.00%
2023/12/06	2	37.40	0	0.00	37.30	2	4,430	0.05%
2023/12/05	0.2	36.78	0	0.00	36.75	0.2	4,490	0.00%
2023/12/04	0	0.00	1	37.00	37.15	-1	4,754	-0.02%
2023/11/30	1	35.85	0	0.00	35.80	1	4,809	0.02%
2023/11/29	2.2	35.87	0	0.00	35.85	2.2	4,766	0.05%
2023/11/28	1	35.70	0	0.00	35.85	1	4,739	0.02%
2023/11/22	0	0.00	0.7	35.75	35.75	-0.7	4,762	-0.02%
2023/11/21	2	35.83	0	0.00	35.95	2	4,810	0.04%
2023/11/17	0.5	36.80	0	0.00	36.90	0.5	4,762	0.01%
2023/11/15	0	0.00	50	36.31	36.70	-50	4,790	-1.04%
2023/11/09	1	34.30	0	0.00	34.35	1	4,623	0.02%
2023/11/08	2	34.28	0	0.00	34.45	2	4,705	0.04%
2023/11/07	0.1	34.25	0	0.00	34.10	0.1	4,720	0.00%
2023/11/06	27	34.35	0	0.00	34.50	27	4,754	0.57%
2023/11/03	59.1	33.97	0	0.00	34.10	59.1	4,757	1.24%
2023/11/02	84	33.48	0	0.00	33.25	84	4,809	1.75%
2023/10/31	5	32.63	0	0.00	32.40	5	4,855	0.10%
2023/10/26	3	33.28	0	0.00	33.10	3	4,967	0.06%
2023/10/20	3.1	32.75	20	33.30	33.20	-16.9	5,154	-0.33%
2023/10/19	1.5	33.62	0	0.00	33.40	1.5	5,153	0.03%
2023/10/18	1	34.25	10	34.70	34.10	-9	5,155	-0.17%
2023/10/05	2	34.35	0	0.00	34.25	2	5,450	0.04%
2023/10/04	4	34.06	0	0.00	34.00	4	5,481	0.07%
2023/10/03	0.6	35.10	0	0.00	34.90	0.6	5,447	0.01%
2023/09/28	0	35.35	0	0.00	35.20	0	5,433	0.00%
2023/09/27	0.1	35.60	0	0.00	35.20	0.1	5,440	0.00%
2023/09/26	13.2	35.86	0	0.00	35.30	13.2	5,428	0.24%
2023/09/25	22.6	36.74	3.2	37.04	36.70	19.4	5,280	0.37%
2023/09/11	2	34.75	0	0.00	34.75	2	5,299	0.04%
2023/09/08	0	0.00	4.5	34.85	34.80	-4.5	5,338	-0.08%
2023/09/07	2	35.10	0	0.00	35.00	2	5,454	0.04%
2023/09/05	10	36.10	15	36.00	36.40	-5	5,413	-0.09%
2023/09/01	0	0.00	0	36.60	36.60	0	5,424	0.00%
2023/08/31	0	0.00	1	36.80	36.85	-1	5,542	-0.02%
2023/08/30	0	0.00	1	36.60	36.60	-1	5,703	-0.02%
2023/08/29	1	36.60	2	36.65	36.65	-1	5,614	-0.02%
2023/08/28	0	0.00	5	35.55	35.70	-5	5,309	-0.09%
2023/08/25	40	34.95	0	0.00	34.50	40	5,274	0.76%
2023/08/24	12	33.30	0	0.00	33.30	12	5,180	0.23%
2023/08/23	1.5	33.07	0	0.00	33.00	1.5	5,192	0.03%
2023/08/18	1	33.00	55	32.97	33.20	-54	5,260	-1.03%
2023/08/17	3	33.02	0	0.00	33.20	3	5,242	0.06%
2023/08/16	3.8	34.01	0	0.00	33.80	3.8	5,159	0.07%
2023/08/15	1	34.55	0	0.00	34.50	1	5,126	0.02%
2023/08/14	17	35.04	0	0.00	34.55	17	5,142	0.33%
2023/08/10	1	34.85	0	0.00	34.55	1	5,136	0.02%
2023/08/09	3	34.93	0	0.00	34.85	3	5,172	0.06%
2023/08/08	2	34.95	0	0.00	34.90	2	5,184	0.04%
2023/08/04	3	35.15	0	0.00	35.15	3	5,202	0.06%
2023/08/01	5	35.85	0	0.00	35.75	5	5,177	0.10%
2023/07/27	15	36.05	0	0.00	36.15	15	5,139	0.29%
2023/07/24	20	35.00	0	0.00	35.15	20	5,096	0.39%
2023/07/21	20	35.70	14	35.40	35.20	6	5,073	0.12%
2023/07/20	30	35.75	0	0.00	35.70	30	5,147	0.58%
2023/07/19	11	35.00	0	0.00	35.10	11	5,134	0.21%
2023/07/18	1	35.25	0	0.00	35.25	1	5,097	0.02%
2023/07/17	1	35.55	0	0.00	35.45	1	5,114	0.02%
2023/07/14	0	0.00	10	35.50	35.55	-10	5,150	-0.19%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	5	35.50	0	0.00	35.25	5	5,162	0.10%
2023/07/11	15	35.72	0	0.00	35.70	15	5,168	0.29%
2023/07/07	1	35.30	0	0.00	35.40	1	5,242	0.02%
2023/07/06	3	35.88	10	36.00	35.55	-7	5,242	-0.13%
2023/07/05	0	0.00	5	36.30	36.15	-5	5,169	-0.10%
2023/07/04	2	35.90	0.5	35.95	36.00	1.5	5,189	0.03%
2023/06/29	0	0.00	1	36.20	35.95	-1	5,349	-0.02%
2023/06/27	0	0.00	2	36.05	35.95	-2	5,485	-0.04%
2023/06/19	11	36.26	0	0.00	36.30	11	5,838	0.19%
2023/06/16	0	0.00	11	36.53	36.05	-11	6,138	-0.18%
2023/06/13	0	0.00	20	36.70	36.75	-20	7,974	-0.25%
2023/06/12	10	35.60	2	35.75	35.55	8	7,935	0.10%
2023/06/09	5	36.10	0	0.00	36.10	5	7,948	0.06%
2023/06/08	2	36.45	0	0.00	36.25	2	7,979	0.03%
2023/06/07	4	36.65	5	36.65	36.85	-1	7,999	-0.01%
2023/06/06	28	36.69	0	0.00	37.00	28	7,968	0.35%
2023/06/05	1	36.70	6	36.67	36.95	-5	7,832	-0.06%
2023/05/26	1	34.85	0	0.00	34.90	1	7,707	0.01%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/19	4	35.49	0	0.00	35.55	4	7,676	0.05%
2023/05/17	0	0.00	9	35.35	35.35	-9	7,640	-0.12%
2023/05/15	14	34.08	17	34.38	34.50	-3	7,585	-0.04%
2023/05/12	1	34.80	0	0.00	34.85	1	7,513	0.01%
2023/05/10	0	0.00	4	35.60	35.50	-4	7,450	-0.05%
2023/05/04	1	35.65	0	0.00	35.80	1	7,481	0.01%
2023/04/28	1	35.70	0	0.00	35.80	1	7,729	0.01%
2023/04/27	4.5	35.43	0	0.00	35.50	4.5	7,726	0.06%
2023/04/26	0	0.00	2	35.55	35.65	-2	7,742	-0.03%
2023/04/25	0.5	35.55	1	35.70	35.40	-0.5	7,724	-0.01%
2023/04/24	2	35.18	0	0.00	35.55	2	7,638	0.03%
2023/04/20	8	35.18	6	35.14	35.05	2	7,657	0.03%
2023/04/18	5	35.80	0	0.00	35.50	5	7,615	0.07%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/14	7	35.80	0	0.00	36.10	7	7,546	0.09%
2023/04/13	1	35.90	0	0.00	35.90	1	7,542	0.01%
2023/04/11	0	0.00	1	35.70	35.85	-1	7,476	-0.01%
2023/04/06	1.5	35.27	3	35.20	35.15	-1.5	7,338	-0.02%
2023/03/31	6	35.39	0	0.00	35.35	6	7,291	0.08%
2023/03/29	3	34.95	0	0.00	34.90	3	7,244	0.04%
2023/03/28	5	35.40	30	35.20	35.20	-25	7,227	-0.35%
2023/03/27	1.2	35.46	0	0.00	35.50	1.2	7,223	0.02%
2023/03/24	8.4	35.82	2	35.85	35.85	6.4	7,204	0.09%
2023/03/21	12.2	35.15	0	0.00	35.65	12.2	6,984	0.17%
2023/03/20	23	34.98	5	34.88	34.30	18	6,702	0.27%
2023/03/17	4.2	36.46	0	0.00	36.25	4.2	6,127	0.07%
2023/03/16	99.6	36.25	60	36.19	36.25	39.6	5,954	0.66%
2023/03/15	12	38.35	0	0.00	38.35	12	4,988	0.24%
2023/03/14	0.6	42.80	0	0.00	42.60	0.6	4,968	0.01%
2023/03/13	7	42.70	0.4	42.90	43.00	6.6	5,011	0.13%
2023/03/10	3	43.38	5.3	43.60	43.25	-2.3	5,008	-0.05%
2023/03/09	16	44.05	0	0.00	44.10	16	4,978	0.32%
2023/03/08	6	44.04	0	0.00	44.00	6	5,069	0.12%
2023/03/06	0	0.00	8	43.40	43.45	-8	5,069	-0.16%
2023/03/03	4.6	43.21	0	0.00	43.25	4.6	5,086	0.09%
2023/03/02	1	43.15	0	0.00	43.30	1	5,100	0.02%
2023/03/01	5	43.50	2	43.65	43.60	3	5,047	0.06%
2023/02/23	16	44.59	0	0.00	44.50	16	4,861	0.33%
2023/02/21	19	44.35	2	44.35	44.40	17	4,897	0.35%
2023/02/20	5	44.02	0.2	44.20	44.40	4.8	5,036	0.10%
2023/02/17	0	0.00	0.1	44.15	44.10	-0.1	5,103	0.00%
2023/02/15	6.5	44.04	0	0.00	44.00	6.5	5,355	0.12%
2023/02/13	2.7	43.97	0	0.00	44.05	2.7	5,538	0.05%
2023/02/10	0.5	44.55	2	44.40	44.40	-1.5	5,566	-0.03%
2023/02/08	0.6	44.72	0	0.00	44.75	0.6	5,670	0.01%
2023/02/07	1	44.70	0	0.00	44.65	1	5,700	0.02%
2023/01/30	5	43.85	5	44.50	44.70	0	6,185	0.00%
2023/01/16	0	0.00	3	43.47	43.55	-3	6,200	-0.05%
2023/01/13	13	43.35	0	0.00	43.35	13	6,238	0.21%
2023/01/11	5	43.15	0	0.00	43.35	5	6,377	0.08%
2023/01/10	1	43.15	0	0.00	43.30	1	6,394	0.02%
2023/01/03	0	0.00	0.9	43.30	43.55	-0.9	7,003	-0.01%
2022/12/29	0	0.00	3	42.60	42.65	-3	7,015	-0.04%
2022/12/28	1	43.25	0	0.00	43.15	1	7,027	0.01%
2022/12/26	0	0.00	1	43.60	43.65	-1	7,206	-0.01%
2022/12/22	3	44.40	5	44.45	44.35	-2	7,273	-0.03%
2022/12/21	2	42.75	10	42.95	43.15	-8	7,318	-0.11%
2022/12/20	22	42.87	3	42.50	42.50	19	7,291	0.26%
2022/12/19	0	0.00	2	43.95	44.00	-2	7,328	-0.03%
2022/12/16	2.7	44.48	0	0.00	44.40	2.7	7,295	0.04%
2022/12/14	0	0.00	1	45.00	45.00	-1	7,264	-0.01%
2022/12/13	1	44.40	2	44.73	44.45	-1	7,239	-0.01%
2022/12/12	1	44.40	0	0.00	44.35	1	7,191	0.01%
2022/12/09	0.3	44.65	0	0.00	44.85	0.3	7,209	0.00%
2022/12/08	9	44.44	6	44.67	44.50	3	7,180	0.04%
2022/12/07	5	45.61	11	45.95	45.60	-6	7,113	-0.08%
2022/12/05	0.3	47.10	0	0.00	47.20	0.3	6,913	0.00%
2022/11/30	0	0.00	1	46.05	46.15	-1	6,800	-0.01%
2022/11/29	1	45.25	13	45.44	45.90	-12	6,709	-0.18%
2022/11/28	2	45.00	0	0.00	45.25	2	6,788	0.03%
2022/11/25	0.5	45.70	5	45.50	45.35	-4.5	6,849	-0.07%
2022/11/24	1	45.05	1	44.85	45.20	0	6,829	0.00%
2022/11/18	0.5	44.50	0	0.00	44.45	0.5	6,867	0.01%
2022/11/17	5	43.45	0	0.00	43.95	5	6,861	0.07%
2022/11/16	7	44.71	0	0.00	44.25	7	6,816	0.10%
2022/11/15	4	45.10	3	45.30	45.50	1	6,702	0.01%
2022/11/14	5	45.20	0	0.00	45.25	5	6,637	0.08%
2022/11/11	0	0.00	28	44.31	44.65	-28	6,548	-0.43%
2022/11/10	3	43.28	0	0.00	43.30	3	6,453	0.05%
2022/11/09	0	0.00	3	44.75	43.60	-3	6,546	-0.05%
2022/11/07	1	41.40	10	41.80	41.80	-9	6,546	-0.14%
2022/11/04	6.8	40.02	0	0.00	40.70	6.8	6,674	0.10%
2022/11/03	0.5	40.40	0	0.00	40.35	0.5	6,784	0.01%
2022/11/02	1	39.50	0	0.00	40.90	1	6,852	0.01%
2022/10/31	21	39.83	0	0.00	39.60	21	6,907	0.30%
2022/10/28	1	40.00	20	40.36	40.00	-19	6,976	-0.27%
2022/10/27	5.1	39.76	2	40.08	40.35	3.1	7,020	0.04%
2022/10/25	3	58.00	0	0.00	58.10	3	7,285	0.04%
2022/10/24	10	59.79	0	0.00	59.00	10	7,298	0.14%
2022/10/21	1	60.40	2	61.00	60.40	-1	7,271	-0.01%
2022/10/20	1.3	59.01	0	0.00	60.50	1.3	7,414	0.02%
2022/10/19	0.2	59.50	0	0.00	58.80	0.2	7,709	0.00%
2022/10/18	0	0.00	0.1	58.00	59.00	-0.1	8,120	0.00%
2022/10/17	3.5	54.97	0	0.00	57.40	3.5	9,704	0.04%
2022/10/13	30	55.23	26	56.03	54.70	4	10,220	0.04%
2022/10/12	2	55.15	2	55.80	56.60	0	9,827	0.00%
2022/10/06	0	0.00	0.3	53.10	53.10	-0.3	9,659	0.00%
2022/10/05	0.3	51.60	0	0.00	51.40	0.3	9,655	0.00%
2022/10/04	1.3	49.12	1	49.95	50.30	0.3	9,677	0.00%
2022/10/03	0.5	50.30	0.1	51.00	49.85	0.4	9,596	0.00%
2022/09/30	2	49.80	0	0.00	51.40	2	9,546	0.02%
2022/09/28	4.3	51.19	0	0.00	50.60	4.3	9,600	0.04%
2022/09/27	1.3	53.54	0	0.00	53.70	1.3	9,542	0.01%
2022/09/26	5.5	53.45	0	0.00	53.50	5.5	9,574	0.06%
2022/09/23	3	56.60	0	0.00	56.10	3	9,574	0.03%
2022/09/22	2.4	56.61	0	0.00	56.50	2.4	9,599	0.02%
2022/09/21	2	58.20	0	0.00	58.40	2	9,561	0.02%
2022/09/19	0.3	59.00	0	0.00	58.00	0.3	9,556	0.00%
2022/09/16	0.3	59.90	0	0.00	59.80	0.3	9,573	0.00%
2022/09/15	0	0.00	41	59.77	60.30	-41	9,578	-0.43%
2022/09/14	5.3	59.08	0	0.00	59.00	5.3	9,595	0.05%
2022/09/08	0.3	58.60	0	0.00	60.30	0.3	9,752	0.00%
2022/09/07	1.3	58.20	0	0.00	58.00	1.3	9,759	0.01%
2022/09/05	2.5	59.31	0	0.00	59.90	2.5	9,788	0.03%
2022/09/02	7	59.76	0	0.00	59.20	7	9,859	0.07%
2022/09/01	12.3	61.51	0	0.00	61.30	12.3	9,779	0.13%
2022/08/31	4	63.43	0	0.00	63.10	4	9,717	0.04%
2022/08/30	1	62.70	10	63.50	63.40	-9	9,714	-0.09%
2022/08/29	2.3	62.53	0	0.00	62.80	2.3	9,725	0.02%
2022/08/26	0.4	63.50	0	0.00	64.30	0.4	9,730	0.00%
2022/08/23	0.1	62.60	0	0.00	61.80	0.1	9,953	0.00%
2022/08/19	0.4	62.50	0	0.00	63.00	0.4	10,012	0.00%
2022/08/16	1	62.80	0	0.00	63.50	1	9,996	0.01%
2022/08/15	30	64.80	10	64.20	64.90	20	9,864	0.20%
2022/08/12	0.1	62.77	4	62.70	63.00	-3.9	9,811	-0.04%
2022/08/11	0.1	63.90	0	0.00	64.50	0.1	9,774	0.00%
2022/08/10	0	0.00	13	61.30	61.50	-13	9,669	-0.13%
2022/08/09	10	60.00	12	59.93	60.00	-2	9,575	-0.02%
2022/08/08	2	57.70	0.1	58.00	58.00	1.9	9,580	0.02%
2022/08/05	0.1	57.50	0	0.00	57.70	0.1	9,675	0.00%
2022/08/04	1	54.70	1	54.90	56.00	0	9,803	0.00%
2022/08/03	1.5	56.40	0	0.00	56.40	1.5	9,749	0.02%
2022/08/02	2	57.70	0	0.00	57.90	2	9,726	0.02%
2022/08/01	17.5	57.09	5.2	57.22	57.90	12.3	9,782	0.13%
2022/07/29	1.2	54.80	0	0.00	54.80	1.2	9,333	0.01%
2022/07/28	0	0.00	0.4	60.80	60.80	-0.4	9,592	0.00%
2022/07/27	6.5	60.31	4	61.20	60.80	2.5	9,631	0.03%
2022/07/26	9	60.88	5	59.80	61.10	4	9,605	0.04%
2022/07/25	3	56.91	13.1	56.87	59.60	-10.1	9,320	-0.11%
2022/07/22	23	57.84	2	58.90	58.00	21	9,034	0.23%
2022/07/21	6.5	59.20	0	0.00	59.20	6.5	8,254	0.08%
2022/07/20	13.8	67.44	7	68.50	65.70	6.8	8,214	0.08%
2022/07/18	3	71.83	10	72.50	72.80	-7	7,758	-0.09%
2022/07/15	4	70.83	0	0.00	70.90	4	7,754	0.05%
2022/07/11	3	69.47	0	0.00	69.40	3	7,850	0.04%
2022/07/08	23	71.13	0	0.00	70.90	23	7,817	0.29%
2022/07/07	2	69.10	28	69.40	71.00	-26	7,858	-0.33%
2022/07/06	2	70.00	0	0.00	69.90	2	8,040	0.02%
2022/07/05	0	71.50	0	0.00	71.40	0	8,002	0.00%
2022/07/01	6	71.74	64.4	70.40	70.30	-58.4	8,025	-0.73%
2022/06/30	3.5	73.39	0	0.00	73.40	3.5	7,927	0.04%
2022/06/23	3	72.17	0	0.00	72.70	3	8,146	0.04%
2022/06/22	11.2	73.96	10	75.00	72.70	1.2	8,246	0.01%
2022/06/20	20.3	73.06	77	73.60	72.60	-56.7	8,320	-0.68%
2022/06/17	3	74.60	0	0.00	74.30	3	8,386	0.04%
2022/06/16	2	75.95	0	0.00	75.70	2	8,421	0.02%
2022/06/15	5	77.00	0	0.00	77.00	5	8,689	0.06%
2022/06/14	30	75.02	0	0.00	77.30	30	8,740	0.34%
2022/06/13	22	76.05	0	0.00	75.70	22	8,821	0.25%
2022/06/09	3	78.23	4	78.10	78.40	-1	8,756	-0.01%
2022/06/08	3	77.87	0	0.00	77.90	3	8,770	0.03%
2022/06/07	0	77.60	0	0.00	77.80	0	8,799	0.00%
2022/06/02	28	75.70	0	0.00	76.20	28	8,997	0.31%
2022/06/01	51	76.29	0	0.00	76.10	51	9,142	0.56%
2022/05/31	2	74.40	0	0.00	77.10	2	9,138	0.02%
2022/05/30	2	74.30	1	74.90	75.00	1	9,004	0.01%
2022/05/20	1	73.20	0	0.00	72.70	1	9,745	0.01%
2022/05/18	0	0.00	30	73.30	73.80	-30	9,887	-0.30%
2022/05/16	1	70.00	0	0.00	70.20	1	9,838	0.01%
2022/05/13	3	70.00	0	0.00	71.50	3	9,759	0.03%
2022/05/12	9	71.81	2	71.75	69.80	7	9,667	0.07%
2022/05/11	1	73.80	1	74.10	73.40	0	9,487	0.00%
2022/05/10	3	73.97	0	0.00	74.30	3	9,478	0.03%
2022/05/09	2	76.50	0	0.00	74.00	2	9,401	0.02%
2022/05/05	1	78.10	41	77.39	77.70	-40	9,294	-0.43%
2022/05/04	0	0.00	0	79.60	80.30	0	8,937	0.00%
2022/04/28	0	77.70	0.1	77.90	77.50	-0.1	8,743	0.00%
2022/04/27	32	77.82	18	77.44	78.90	14	8,590	0.16%
2022/04/26	1	74.50	0	0.00	74.50	1	7,745	0.01%
2022/04/25	0	67.90	150	67.20	67.80	-150	7,794	-1.92%	大賣/鉅額交易
2022/04/22	0	69.30	0	0.00	69.10	0	7,749	0.00%
2022/04/20	1.1	70.78	0.2	70.40	70.30	0.9	7,799	0.01%
2022/04/19	0	70.60	0	0.00	70.20	0	7,905	0.00%
2022/04/18	0	70.20	0	0.00	69.80	0	8,173	0.00%
2022/04/15	0	73.40	0	0.00	72.50	0	8,063	0.00%
2022/04/14	0	0.00	0.2	74.10	73.80	-0.2	8,033	0.00%
2022/04/13	0	74.30	0	0.00	74.30	0	8,065	0.00%
2022/04/12	6	73.33	0	0.00	73.20	6	8,002	0.08%
2022/04/11	0	78.20	0	0.00	77.80	0	7,785	0.00%
2022/04/07	2	77.85	0	0.00	77.50	2	7,746	0.03%
2022/03/30	1	78.90	1	79.40	79.10	0	7,624	0.00%
2022/03/28	1	75.91	3	76.43	77.20	-2	7,434	-0.03%
2022/03/25	1	76.40	1	77.60	77.20	0	7,414	0.00%
2022/03/24	72	75.13	2	74.90	75.10	70	7,271	0.96%
2022/03/23	82	73.90	10.3	73.91	74.90	71.7	7,250	0.99%
2022/03/22	1	73.30	2.1	72.73	73.60	-1.1	7,157	-0.02%
2022/03/21	2.1	72.12	2	72.60	71.90	0.1	7,055	0.00%
2022/03/16	3	69.44	11	71.10	70.10	-8	6,737	-0.12%
2022/03/15	2	71.60	1	72.40	71.70	1	6,594	0.02%
2022/03/14	1	72.00	3	72.50	72.10	-2	6,578	-0.03%
2022/03/11	1	71.00	0	0.00	72.10	1	6,614	0.02%
2022/03/10	1	71.50	1	71.80	71.90	0	6,630	0.00%
2022/03/09	12	69.58	0	0.00	69.90	12	6,627	0.18%
2022/03/08	4.6	68.22	0	0.00	67.60	4.6	6,590	0.07%
2022/03/07	10.2	70.97	2	70.70	70.60	8.2	6,421	0.13%
2022/03/03	6	73.47	3	73.50	73.60	3	6,550	0.05%
2022/03/02	0	72.00	0	0.00	72.40	0	6,620	0.00%
2022/03/01	41	71.22	0	0.00	72.00	41	6,599	0.62%
2022/02/25	3	72.16	0	0.00	71.60	3	6,532	0.05%
2022/02/24	7	72.96	0	0.00	71.50	7	6,388	0.11%
2022/02/23	2	74.20	32	74.39	74.40	-30	6,141	-0.49%
2022/02/22	10	71.65	1	70.40	71.80	9	6,098	0.15%
2022/02/21	7	70.00	3	70.80	71.90	4	5,982	0.07%
2022/02/18	0	0.00	2	68.95	69.90	-2	5,863	-0.03%
2022/02/17	1	68.80	4	68.85	68.80	-3	5,808	-0.05%
2022/02/16	3	68.00	12	67.95	67.80	-9	5,947	-0.15%
2022/02/15	0.5	68.00	0.2	68.00	67.50	0.3	6,047	0.00%
2022/02/14	2	67.50	0	0.00	67.50	2	6,087	0.03%
2022/02/11	1	68.70	11	68.68	68.90	-10	6,110	-0.16%
2022/02/10	0.2	67.70	0	0.00	68.80	0.2	6,203	0.00%
2022/02/09	4	67.88	0	0.00	67.70	4	6,179	0.06%
2022/02/08	3	67.53	2	67.30	67.70	1	6,283	0.02%
2022/02/07	1	66.20	2.4	66.07	67.20	-1.4	6,266	-0.02%
2022/01/25	2	63.45	0	0.00	63.40	2	6,480	0.03%
2022/01/24	1	64.40	0	0.00	64.40	1	6,577	0.02%
2022/01/21	1	65.00	0	0.00	64.80	1	6,731	0.01%
2022/01/19	0	66.50	0	0.00	66.00	0	7,402	0.00%
2022/01/18	30	67.10	0	0.00	67.00	30	7,750	0.39%
2022/01/12	1	66.30	1	66.20	66.50	0	8,079	0.00%
2022/01/11	2	66.80	5	65.42	67.00	-3	7,972	-0.04%
2022/01/04	2	62.80	0	0.00	63.20	2	7,864	0.03%
2022/01/03	1	63.60	2	63.50	63.60	-1	7,931	-0.01%
2021/12/30	1	63.60	0	0.00	63.80	1	7,940	0.01%
2021/12/29	0.2	63.50	2	63.30	63.50	-1.8	8,031	-0.02%
2021/12/24	0	0.00	1	63.30	63.30	-1	8,294	-0.01%
2021/12/20	0	61.50	0	0.00	61.40	0	9,124	0.00%
2021/12/17	0	0.00	2	61.50	61.30	-2	9,432	-0.02%
2021/12/16	4	62.28	0	0.00	61.80	4	10,123	0.04%
2021/12/15	0	0.00	0.1	62.00	61.90	-0.1	10,653	0.00%
2021/12/14	0	61.40	0	0.00	61.00	0	10,919	0.00%
2021/12/13	2	61.90	0	0.00	61.60	2	11,008	0.02%
2021/12/10	0	63.60	0	0.00	63.20	0	11,117	0.00%
2021/12/08	0	64.50	0	0.00	64.10	0	11,789	0.00%
2021/12/06	0	63.20	0.6	63.10	63.00	-0.6	12,160	0.00%
2021/12/03	0	63.70	0	0.00	63.40	0	12,276	0.00%
2021/12/02	0	64.00	0	0.00	63.70	0	12,428	0.00%
2021/12/01	0	64.90	0	0.00	64.80	0	12,676	0.00%
2021/11/29	1	63.01	0.2	64.20	63.80	0.8	12,668	0.01%
2021/11/26	3	64.97	0	0.00	64.90	3	12,667	0.02%
2021/11/25	0	0.00	0	66.80	66.70	0	12,678	0.00%
2021/11/23	2	66.90	1	66.60	66.50	1	12,738	0.01%
2021/11/22	20	66.90	0.6	67.02	66.70	19.4	12,707	0.15%
2021/11/19	16	67.91	1	67.30	67.10	15	12,660	0.12%
2021/11/18	0	0.00	1	68.70	68.70	-1	12,521	-0.01%
2021/11/17	12	68.77	7.6	68.53	68.90	4.4	12,501	0.04%
2021/11/16	2	68.50	4	68.60	68.50	-2	12,484	-0.02%
2021/11/15	1	69.90	2	69.20	69.00	-1	12,470	-0.01%
2021/11/10	1	66.70	0	0.00	66.80	1	12,311	0.01%
2021/11/09	4	66.70	2.4	66.75	67.50	1.6	12,330	0.01%
2021/11/08	0.2	67.70	5	67.70	67.50	-4.8	12,253	-0.04%
2021/11/05	7	66.60	0	0.00	67.00	7	12,270	0.06%
2021/11/04	5	69.30	2	69.20	68.50	3	12,132	0.02%
2021/11/02	4	67.98	19	68.26	68.20	-15	11,962	-0.13%
2021/11/01	4	70.75	4	70.85	70.90	0	11,713	0.00%
2021/10/29	1	71.20	16	71.13	70.90	-15	11,593	-0.13%
2021/10/28	7	69.70	17.5	70.00	69.90	-10.5	11,409	-0.09%
2021/10/27	19.3	68.43	11	69.41	69.90	8.3	11,209	0.07%
2021/10/26	4.3	66.73	3	63.90	67.20	1.3	10,637	0.01%
2021/10/25	12.3	61.66	4	60.80	61.90	8.3	10,289	0.08%
2021/10/22	2	60.25	4	59.80	60.80	-2	10,202	-0.02%
2021/10/21	3	58.20	0	0.00	58.20	3	10,106	0.03%
2021/10/20	0.3	56.90	1	56.90	57.30	-0.8	10,103	-0.01%
2021/10/18	2	56.65	1	56.10	56.40	1	10,314	0.01%
2021/10/13	5	54.50	0	0.00	54.80	5	10,588	0.05%
2021/10/12	0.2	55.60	0	0.00	55.30	0.2	10,583	0.00%
2021/10/07	2	56.20	0	0.00	56.40	2	10,529	0.02%
2021/10/06	10	55.60	0	0.00	55.30	10	10,674	0.09%
2021/10/01	3	56.13	0	0.00	56.00	3	11,058	0.03%
2021/09/30	3	57.80	15	57.70	57.40	-12	11,098	-0.11%
2021/09/29	16	57.49	1	57.70	57.40	15	11,014	0.14%
2021/09/28	2.2	55.90	1	55.20	57.90	1.2	10,929	0.01%
2021/09/27	10	57.17	3	56.40	56.10	7	10,701	0.07%
2021/09/24	5	61.08	8	60.16	59.80	-3	10,230	-0.03%
2021/09/23	21	61.20	0	0.00	61.10	21	9,950	0.21%
2021/09/22	12	81.21	4	82.80	82.30	8	9,324	0.09%
2021/09/17	8	84.49	1	84.90	85.00	7	9,002	0.08%
2021/09/16	14	84.49	6	84.10	83.90	8	8,754	0.09%
2021/09/15	3	83.67	5	84.46	84.60	-2	8,643	-0.02%
2021/09/14	0	0.00	5	82.68	83.50	-5	8,435	-0.06%
2021/09/13	25	83.04	13.2	81.92	81.50	11.8	8,187	0.14%
2021/09/10	3	80.33	30	80.71	81.20	-27	7,808	-0.35%
2021/09/09	6	74.85	7	77.43	78.50	-1	7,588	-0.01%
2021/09/08	14	75.10	6	76.10	75.10	8	7,397	0.11%
2021/09/07	15	74.31	28	75.19	76.10	-13	7,242	-0.18%
2021/09/06	13	71.80	27	72.98	73.60	-14	7,053	-0.20%
2021/09/02	5	69.88	6	71.75	69.40	-1	6,743	-0.01%
2021/09/01	6	71.18	5	69.50	71.30	1	6,592	0.02%
2021/08/31	1	67.90	2	67.00	69.30	-1	6,396	-0.02%
2021/08/27	0	0.00	8	66.46	66.90	-8	6,208	-0.13%
2021/08/23	1	64.40	0	0.00	64.80	1	6,169	0.02%
2021/08/20	1	63.80	0	0.00	63.00	1	6,168	0.02%
2021/08/19	0	0.00	7	64.30	63.60	-7	6,197	-0.11%
2021/08/17	4	64.95	0	0.00	63.50	4	6,094	0.07%
2021/08/16	1	66.40	0	0.00	65.90	1	6,041	0.02%
2021/08/13	0	0.00	6	67.75	67.80	-6	5,959	-0.10%
2021/08/11	0	0.00	1	65.50	65.30	-1	5,920	-0.02%
2021/08/06	0	0.00	6	64.70	64.70	-6	6,274	-0.10%
2021/08/04	10	64.70	0	0.00	65.00	10	6,738	0.15%
2021/07/29	12	62.17	0	0.00	62.20	12	7,027	0.17%
2021/07/28	2	60.85	1	61.70	61.40	1	7,070	0.01%
2021/07/27	2	63.10	0	0.00	62.10	2	7,230	0.03%
2021/07/26	6	65.62	0	0.00	64.80	6	7,176	0.08%
2021/07/23	1	65.10	9	66.17	66.40	-8	7,135	-0.11%
2021/07/22	4	64.98	0	0.00	65.00	4	6,977	0.06%
2021/07/21	2	64.60	0	0.00	65.10	2	6,938	0.03%
2021/07/20	3	65.70	0	0.00	65.80	3	6,906	0.04%
2021/07/19	1	66.90	1	67.90	66.60	0	6,888	0.00%
2021/07/14	0	0.00	1	63.90	63.30	-1	6,955	-0.01%
2021/07/13	8	64.23	11.5	65.16	64.00	-3.5	7,001	-0.05%
2021/07/12	9	64.76	0	0.00	65.40	9	6,962	0.13%
2021/07/09	2	62.10	0	0.00	62.90	2	6,865	0.03%
2021/07/08	4	62.03	9	61.46	62.90	-5	6,744	-0.07%
2021/07/07	7	58.67	253	58.44	59.10	-246	6,524	-3.77%	大賣/鉅額交易
2021/07/06	0	0.00	127	57.00	56.80	-127	6,403	-1.98%	大賣/鉅額交易
2021/07/05	3.2	57.00	0	0.00	56.70	3.2	6,492	0.05%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/07/01	10	56.75	1	57.20	56.60	9	6,649	0.14%
2021/06/29	0	0.00	125	56.60	56.70	-125	6,807	-1.84%	大賣/鉅額交易
2021/06/28	3	57.40	105	56.21	57.60	-102	6,848	-1.49%	大賣/鉅額交易
2021/06/23	2	54.00	0.5	53.90	54.00	1.5	7,402	0.02%
2021/06/18	0	0.00	12	53.30	54.00	-12	7,566	-0.16%
2021/06/15	1	53.50	0	0.00	53.70	1	7,756	0.01%
2021/06/11	0	0.00	12	53.20	53.20	-12	7,884	-0.15%
2021/06/09	6	52.10	0	0.00	52.10	6	7,982	0.08%
2021/06/07	0	0.00	2	52.20	52.20	-2	8,253	-0.02%
2021/06/04	0	0.00	4	52.50	52.50	-4	8,346	-0.05%
2021/06/02	6	52.35	0	0.00	52.50	6	8,578	0.07%
2021/05/25	5	51.60	1	51.60	51.70	4	8,879	0.05%
2021/05/24	11	51.55	0	0.00	51.50	11	8,946	0.12%
2021/05/21	0	0.00	30	51.60	51.70	-30	9,023	-0.33%
2021/05/20	2	51.05	1	51.00	51.00	1	9,068	0.01%
2021/05/18	0	0.00	5	50.80	51.00	-5	9,037	-0.06%
2021/05/17	36	49.01	0	0.00	48.45	36	8,988	0.40%
2021/05/14	16	50.79	0	0.00	51.00	16	8,783	0.18%
2021/05/13	1	50.20	0	0.00	49.85	1	8,642	0.01%
2021/05/12	77	51.94	0.1	50.30	50.20	76.9	8,526	0.90%
2021/05/10	0	0.00	2	54.00	54.60	-2	7,961	-0.03%
2021/05/06	0	0.00	5	53.34	53.00	-5	7,904	-0.06%
2021/05/05	5	53.10	1	53.40	52.50	4	7,852	0.05%
2021/05/04	6.1	51.91	1	52.00	52.20	5.1	7,773	0.07%
2021/05/03	0	0.00	0.1	53.10	53.10	-0.1	7,497	0.00%
2021/04/28	0	0.00	1	53.70	53.70	-1	7,378	-0.01%
2021/04/27	1	53.80	1	54.20	54.10	0	7,421	0.00%
2021/04/26	1	53.90	3	53.90	54.30	-2	7,393	-0.03%
2021/04/23	2	52.40	0	0.00	53.20	2	7,335	0.03%
2021/04/22	15.5	53.96	3	54.33	52.70	12.5	7,311	0.17%
2021/04/19	0.1	52.90	3	53.10	53.10	-2.9	7,025	-0.04%
2021/04/16	1	51.30	11	50.11	51.40	-10	6,894	-0.15%
2021/04/15	0	0.00	10	50.20	50.10	-10	6,783	-0.15%
2021/04/14	0	0.00	6	49.53	49.55	-6	6,728	-0.09%
2021/04/13	6.5	50.15	5	50.10	49.85	1.5	6,716	0.02%
2021/04/12	1	49.80	17	49.80	49.95	-16	6,649	-0.24%
2021/04/09	5	49.25	1	49.45	49.45	4	6,629	0.06%
2021/04/08	1	49.75	5	49.90	49.80	-4	6,544	-0.06%
2021/04/07	1	49.95	10	50.10	50.00	-9	6,455	-0.14%
2021/04/06	16	50.04	7	50.12	50.00	9	6,395	0.14%
2021/04/01	12	49.46	1	49.55	49.60	11	6,285	0.18%
2021/03/31	3	49.30	0	0.00	49.50	3	6,175	0.05%
2021/03/30	2	48.18	7	48.68	48.90	-5	6,036	-0.08%
2021/03/29	51	48.50	32	48.87	48.85	19	5,902	0.32%
2021/03/26	0	0.00	2	45.40	45.75	-2	5,279	-0.04%
2021/03/25	1	45.00	0	0.00	45.20	1	5,226	0.02%
2021/03/19	0	0.00	1	44.20	44.55	-1	4,970	-0.02%
2021/03/18	10	45.00	26	45.26	45.15	-16	4,895	-0.33%
2021/03/17	2	45.05	17	45.18	45.30	-15	4,839	-0.31%
2021/03/16	0	0.00	2	44.30	44.40	-2	4,730	-0.04%
2021/03/15	10	43.35	0	0.00	43.75	10	4,852	0.21%
2021/03/12	10	43.20	0	0.00	43.30	10	4,930	0.20%
2021/03/11	1	43.85	1	44.05	43.80	0	4,909	0.00%
2021/03/10	10	43.80	1	44.40	43.85	9	4,774	0.19%
2021/03/09	25	43.26	1	43.10	43.50	24	4,695	0.51%
2021/03/08	0	0.00	4	42.36	42.75	-4	4,623	-0.09%
2021/03/05	0	0.00	4	42.19	42.15	-4	4,621	-0.09%
2021/03/04	5	42.25	0	0.00	42.20	5	4,853	0.10%
2021/03/03	2	41.75	3	41.87	42.05	-1	4,788	-0.02%
2021/03/02	9	41.81	0.2	42.00	41.60	8.8	4,714	0.19%
2021/02/26	3	41.60	10	41.57	41.70	-7	4,687	-0.15%
2021/02/24	7	42.00	11	41.97	41.45	-4	4,608	-0.09%
2021/02/22	0	0.00	4.3	41.10	41.20	-4.3	4,583	-0.09%
2021/02/19	0	0.00	4	40.55	40.90	-4	4,526	-0.09%
2021/02/18	1	40.65	7	40.67	40.90	-6	4,534	-0.13%
2021/02/17	0	0.00	2	40.15	40.20	-2	4,507	-0.04%
2021/02/04	1	39.05	2	39.30	39.45	-1	4,576	-0.02%
2021/02/03	0	0.00	2	39.20	39.10	-2	4,711	-0.04%
2021/02/02	1	39.35	0	0.00	39.25	1	4,806	0.02%
2021/01/29	2	38.85	0	0.00	38.75	2	4,864	0.04%
2021/01/28	6	39.17	0	0.00	39.25	6	4,838	0.12%
2021/01/27	25	39.70	1	39.70	39.50	24	4,832	0.50%
2021/01/22	1	39.40	0	0.00	39.60	1	4,948	0.02%
2021/01/20	5	39.48	0	0.00	39.35	5	5,139	0.10%
2021/01/19	8	40.09	6	40.08	40.00	2	5,446	0.04%
2021/01/18	1	40.05	0	0.00	40.20	1	5,425	0.02%
2021/01/13	0.1	40.50	0	0.00	40.70	0.1	5,365	0.00%
2021/01/12	0.4	40.60	2	40.65	40.50	-1.6	5,374	-0.03%
2021/01/11	2	40.65	0	0.00	40.65	2	5,350	0.04%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/05	3	40.80	0	0.00	40.70	3	5,327	0.06%
2021/01/04	3	40.80	2	40.80	40.70	1	5,346	0.02%
2020/12/31	2	40.80	0	0.00	40.90	2	5,360	0.04%
2020/12/29	0	0.00	2	40.65	40.60	-2	5,378	-0.04%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/22	1	40.25	0	0.00	40.25	1	5,545	0.02%
2020/12/21	1	40.45	0	0.00	40.60	1	5,573	0.02%
2020/12/18	2	40.60	0	0.00	40.60	2	5,583	0.04%
2020/12/16	0	0.00	2	40.75	40.75	-2	5,582	-0.04%
2020/12/15	0	0.00	2	40.53	40.45	-2	5,575	-0.04%
2020/12/11	1	40.45	3	40.62	40.55	-2	5,568	-0.04%
2020/12/10	1	40.30	1	40.60	40.35	0	5,520	0.00%
2020/12/09	12	40.46	1	40.25	40.40	11	5,490	0.20%
2020/12/08	1	41.40	0	0.00	41.20	1	5,326	0.02%
2020/12/07	1	41.75	0	0.00	41.75	1	5,223	0.02%
2020/12/02	1	41.40	0	0.00	41.25	1	5,134	0.02%
2020/12/01	0	0.00	5	41.69	41.65	-5	5,124	-0.10%
2020/11/30	8	41.84	30	41.70	42.05	-22	5,073	-0.43%
2020/11/27	0	0.00	4	41.30	41.35	-4	4,872	-0.08%
2020/11/24	4	41.09	0	0.00	41.00	4	5,340	0.07%
2020/11/23	3	41.37	4	41.35	41.30	-1	5,495	-0.02%
2020/11/19	1	41.50	6	41.35	41.40	-5	5,590	-0.09%
2020/11/18	6	40.93	0	0.00	40.95	6	5,553	0.11%
2020/11/17	2	40.85	0	0.00	40.85	2	5,622	0.04%
2020/11/16	2	40.80	0	0.00	40.80	2	5,871	0.03%
2020/11/13	10	40.70	6	40.70	40.70	4	6,573	0.06%
2020/11/11	0	0.00	2	41.10	41.40	-2	6,913	-0.03%
2020/11/10	2	40.60	4	40.93	40.65	-2	6,835	-0.03%
2020/11/09	2	40.20	0	0.00	40.20	2	6,776	0.03%
2020/11/06	0	0.00	1	40.35	40.05	-1	6,781	-0.01%
2020/11/03	0	0.00	2	40.15	40.05	-2	6,766	-0.03%
2020/10/30	2	39.95	1	40.05	39.50	1	6,796	0.01%
2020/10/29	1	40.00	15	40.05	40.05	-14	6,757	-0.21%
2020/10/28	31	40.93	0	0.00	40.55	31	6,752	0.46%
2020/10/27	15	41.01	14	40.85	41.05	1	6,679	0.01%
2020/10/26	0	0.00	2	39.05	38.75	-2	6,324	-0.03%
2020/10/20	2	38.65	0	0.00	38.50	2	6,543	0.03%
2020/10/16	2	38.25	0	0.00	38.20	2	6,513	0.03%
2020/10/13	0	0.00	1	38.95	38.95	-1	6,644	-0.02%
2020/10/07	1	39.95	0	0.00	39.75	1	6,888	0.01%
2020/10/06	2	39.90	13	39.67	39.90	-11	6,927	-0.16%
2020/10/05	4	39.18	2	39.60	39.25	2	6,954	0.03%
2020/09/29	17.5	38.77	9	38.73	38.85	8.5	6,951	0.12%
2020/09/24	0	0.00	10	39.26	39.40	-10	6,959	-0.14%
2020/09/23	11	40.94	0	0.00	40.20	11	7,020	0.16%
2020/09/18	2	41.70	0	0.00	41.70	2	7,052	0.03%
2020/09/16	30	41.65	1	41.55	41.65	29	7,082	0.41%
2020/09/11	60	41.20	0	0.00	41.30	60	7,096	0.85%
2020/09/10	70	41.20	0	0.00	41.10	70	7,073	0.99%
2020/09/07	1	41.85	0	0.00	41.45	1	7,272	0.01%
2020/09/04	10	41.40	2	41.35	41.50	8	7,403	0.11%
2020/09/03	1	41.55	0	0.00	41.80	1	7,475	0.01%
2020/09/02	2	41.53	2	41.65	41.45	0	7,464	0.00%
2020/09/01	4	42.06	17	42.38	41.85	-13	7,474	-0.17%
2020/08/31	4	42.70	7	42.79	43.20	-3	7,377	-0.04%
2020/08/28	3	42.23	1	42.45	42.20	2	7,189	0.03%
2020/08/27	50.6	40.10	6	40.05	40.05	44.6	7,080	0.63%
2020/08/26	0	0.00	10	39.35	39.35	-10	6,946	-0.14%
2020/08/25	4	38.90	3	39.15	39.00	1	6,912	0.01%
2020/08/24	71	37.94	1	38.10	37.85	70	6,825	1.03%
2020/08/21	2	38.15	2	38.15	38.25	0	6,772	0.00%
2020/08/20	23	37.67	2	37.55	37.45	21	6,713	0.31%
2020/08/19	12	36.98	7	38.92	39.05	5	6,444	0.08%
2020/08/18	14	54.60	2	54.55	54.70	12	5,689	0.21%
2020/08/17	2	54.10	0	0.00	54.40	2	5,504	0.04%
2020/08/14	2	52.95	10	52.30	53.10	-8	5,306	-0.15%
2020/08/12	3	52.20	0	0.00	53.00	3	5,247	0.06%
2020/08/11	1	52.60	0	0.00	52.70	1	5,238	0.02%
2020/08/06	0	0.00	2	53.30	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	2	52.50	53.00	-2	5,195	-0.04%
2020/08/04	2	52.00	1	52.20	52.20	1	5,175	0.02%
2020/08/03	0	0.00	5	51.64	52.20	-5	5,146	-0.10%
2020/07/31	0	0.00	6	51.23	50.80	-6	5,063	-0.12%
2020/07/30	0	0.00	2	49.40	50.10	-2	5,001	-0.04%
2020/07/29	9	49.57	2	49.50	49.50	7	4,963	0.14%
2020/07/28	0	0.00	7	46.80	47.00	-7	4,892	-0.14%
2020/07/22	20	50.00	1	50.30	49.90	19	4,941	0.38%
2020/07/21	3	49.68	6	49.45	50.20	-3	4,939	-0.06%
2020/07/16	10	51.40	10	51.70	51.20	0	4,761	0.00%
2020/07/10	10	53.00	0	0.00	53.00	10	4,428	0.23%
2020/07/09	10	54.80	0	0.00	54.30	10	4,373	0.23%
2020/07/08	0	0.00	4	54.50	54.60	-4	4,335	-0.09%
2020/07/07	0	0.00	4	54.15	54.20	-4	4,296	-0.09%
2020/07/06	1	53.90	0	0.00	54.10	1	4,287	0.02%
2020/07/02	10	54.10	0	0.00	54.00	10	4,302	0.23%
2020/06/29	1	50.10	0	0.00	50.30	1	4,533	0.02%
2020/06/23	0	0.00	1	50.40	50.60	-1	4,522	-0.02%
2020/06/22	2	50.50	0	0.00	50.50	2	4,536	0.04%
2020/06/19	1	50.70	0	0.00	50.20	1	4,583	0.02%
2020/06/18	0	0.00	10	50.30	50.30	-10	4,597	-0.22%
2020/06/17	2	49.90	0	0.00	49.85	2	4,584	0.04%
2020/06/16	2	50.25	0	0.00	50.20	2	4,617	0.04%
2020/06/12	0	0.00	7	48.26	49.80	-7	4,626	-0.15%
2020/06/11	4	51.13	5	51.30	50.10	-1	4,573	-0.02%
2020/06/10	10	51.30	10	50.40	51.40	0	4,436	0.00%
2020/06/09	0	0.00	1	49.40	49.40	-1	4,373	-0.02%
2020/06/05	11	48.79	0	0.00	48.75	11	4,314	0.25%
2020/06/04	0	0.00	12	47.93	48.20	-12	4,284	-0.28%
2020/06/03	0	0.00	2	48.50	48.30	-2	4,290	-0.05%
2020/06/02	5	47.35	1	46.40	47.30	4	4,169	0.10%
2020/06/01	0	0.00	1	46.25	46.05	-1	4,098	-0.02%
2020/05/29	5	45.85	0	0.00	45.70	5	4,059	0.12%
2020/05/28	5	45.88	0	0.00	45.75	5	3,998	0.13%
2020/05/27	1	46.15	0	0.00	46.10	1	3,962	0.03%
2020/05/26	7	45.61	0	0.00	45.75	7	3,934	0.18%
2020/05/25	2	45.35	0	0.00	45.30	2	3,901	0.05%
2020/05/21	0	0.00	8	45.85	45.80	-8	3,845	-0.21%
2020/05/19	1	45.05	1	45.10	45.25	0	3,756	0.00%
2020/05/18	8	44.61	0	0.00	44.65	8	3,691	0.22%
2020/05/15	10	44.15	1	44.65	44.35	9	3,640	0.25%
2020/05/14	1	43.65	1	43.75	43.65	0	3,569	0.00%
2020/05/12	3	43.83	0	0.00	43.85	3	3,524	0.09%
2020/05/11	3	44.25	1	44.25	44.30	2	3,489	0.06%
2020/05/08	2	44.00	0	0.00	43.95	2	3,459	0.06%
2020/05/04	0	0.00	1	43.75	43.75	-1	3,409	-0.03%
2020/04/30	0.1	44.60	0	0.00	44.60	0.1	3,406	0.00%
2020/04/29	0	0.00	11	44.65	44.65	-11	3,369	-0.33%
2020/04/28	10	43.75	2	43.15	43.95	8	3,313	0.24%
2020/04/27	0	0.00	1	42.75	42.75	-1	3,294	-0.03%
2020/04/24	1	41.75	0	0.00	41.70	1	3,219	0.03%
2020/04/21	2	41.50	0	0.00	41.20	2	3,165	0.06%
2020/04/20	0	0.00	2	42.00	41.85	-2	3,117	-0.06%
2020/04/17	1	42.25	0	0.00	41.80	1	3,106	0.03%
2020/04/16	1	41.60	0	0.00	41.95	1	3,052	0.03%
2020/04/15	1	42.00	5	41.95	41.95	-4	3,021	-0.13%
2020/04/14	2	41.65	0	0.00	41.65	2	2,977	0.07%
2020/04/13	5	41.50	0	0.00	41.25	5	2,954	0.17%
2020/04/10	1	41.30	0	0.00	41.45	1	2,942	0.03%
2020/04/07	0	0.00	1	41.65	41.30	-1	2,832	-0.04%
2020/04/06	0	0.00	2	41.95	41.95	-2	2,735	-0.07%
2020/04/01	4	41.90	7	42.00	42.00	-3	2,553	-0.12%
2020/03/25	50	33.15	0	0.00	33.40	50	2,631	1.90%
2020/03/19	1	32.50	0	0.00	30.10	1	2,616	0.04%
2020/03/18	5	33.90	0	0.00	33.40	5	2,512	0.20%
2020/03/17	2	34.00	15	34.05	34.05	-13	2,453	-0.53%
2020/03/13	1	37.00	4	37.45	37.45	-3	2,383	-0.13%
2020/03/12	0	0.00	37	40.34	39.40	-37	2,313	-1.60%
2020/02/27	2	41.60	0	0.00	41.05	2	2,323	0.09%
2020/02/25	0	0.00	2	41.50	41.75	-2	2,344	-0.09%
2020/02/14	0	0.00	2	42.75	42.80	-2	2,702	-0.07%
2020/02/04	4	41.69	0	0.00	41.70	4	2,775	0.14%
2020/02/03	2	41.50	0	0.00	41.60	2	2,743	0.07%
2020/01/31	2	42.50	0	0.00	42.45	2	2,736	0.07%
2020/01/30	4	43.29	0	0.00	42.10	4	2,738	0.15%
2020/01/20	1	45.05	0	0.00	45.45	1	2,685	0.04%
2020/01/03	3	45.30	0	0.00	45.10	3	2,925	0.10%
2020/01/02	10	45.15	0	0.00	45.15	10	2,945	0.34%
2019/12/30	26	45.67	0	0.00	45.50	26	2,964	0.88%
2019/12/27	0	0.00	2	45.40	45.40	-2	2,945	-0.07%
2019/12/23	1	44.10	0	0.00	43.90	1	2,739	0.04%
2019/12/20	0	0.00	4	45.10	43.90	-4	2,586	-0.15%
2019/12/19	2	44.25	6	44.35	44.30	-4	2,435	-0.16%
2019/12/18	6	44.98	0	0.00	44.90	6	2,377	0.25%
2019/12/16	7	46.05	1	46.45	45.80	6	2,299	0.26%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/06	1	45.85	0	0.00	45.80	1	2,178	0.05%
2019/12/05	2	45.95	3	45.90	45.85	-1	2,159	-0.05%
2019/12/02	0	0.00	10	45.75	45.75	-10	2,120	-0.47%
2019/11/29	2	45.85	2	46.25	45.60	0	2,116	0.00%
2019/11/28	6	46.65	0	0.00	46.35	6	2,073	0.29%
2019/11/25	0	0.00	5	46.50	46.75	-5	1,976	-0.25%
2019/11/20	3	46.97	0	0.00	47.00	3	1,955	0.15%
2019/11/19	0	0.00	4	47.88	47.40	-4	1,928	-0.21%
2019/11/18	3	47.72	0	0.00	47.65	3	1,887	0.16%
2019/11/15	6	48.27	2	48.80	48.15	4	1,869	0.21%
2019/11/14	7	48.00	5	48.00	48.30	2	1,824	0.11%
2019/11/13	4	46.00	0	0.00	45.80	4	1,658	0.24%
2019/11/11	0	0.00	1	46.45	46.75	-1	1,759	-0.06%
2019/11/08	2	47.15	1	47.60	47.35	1	1,751	0.06%
2019/11/07	0	0.00	1	47.50	47.45	-1	1,768	-0.06%
2019/11/04	10	46.70	0	0.00	46.60	10	1,735	0.58%
2019/10/29	0	0.00	2	46.30	45.90	-2	1,724	-0.12%
2019/10/25	0	0.00	0.1	46.40	46.55	-0.1	1,690	-0.01%
2019/10/24	0	0.00	3	46.42	46.75	-3	1,682	-0.18%
2019/10/23	6	46.00	5	45.95	45.95	1	1,629	0.06%
2019/10/18	2	45.40	1	45.65	45.50	1	1,569	0.06%
2019/10/17	0	0.00	2	45.20	45.30	-2	1,529	-0.13%
2019/10/15	1	43.80	0	0.00	44.30	1	1,464	0.07%
2019/10/14	2	43.50	0	0.00	43.30	2	1,437	0.14%
2019/10/09	0	0.00	5	43.40	43.35	-5	1,432	-0.35%
2019/10/08	0	0.00	7	43.53	43.60	-7	1,423	-0.49%
2019/09/26	2	41.90	0	0.00	41.85	2	1,442	0.14%
2019/09/02	0	0.00	1.4	42.73	42.85	-1.4	2,029	-0.07%
2019/08/27	0	0.00	3	42.45	41.80	-3	2,060	-0.15%
2019/08/26	0	0.00	2	42.35	42.45	-2	2,026	-0.10%
2019/08/22	2	43.20	2	43.25	43.20	0	2,021	0.00%
2019/08/21	3	42.80	0	0.00	42.85	3	2,063	0.15%
2019/08/20	5	42.61	0	0.00	42.50	5	2,063	0.24%
2019/08/19	0	0.00	1	42.95	43.05	-1	2,052	-0.05%
2019/08/15	10	43.10	2	43.35	43.40	8	2,022	0.40%
2019/08/02	3	40.42	0	0.00	40.35	3	1,920	0.16%
2019/07/23	2	41.80	0	0.00	41.70	2	1,963	0.10%
2019/07/17	2	41.40	0	0.00	41.35	2	1,998	0.10%
2019/07/15	0	0.00	5	42.00	42.00	-5	2,014	-0.25%
2019/07/01	0	0.00	1	44.60	44.55	-1	2,256	-0.04%
2019/06/26	0	0.00	6	45.33	45.30	-6	2,392	-0.25%
2019/06/25	9	44.86	7	45.89	46.25	2	2,402	0.08%
2019/06/20	0	0.00	5	44.33	44.20	-5	2,005	-0.25%
2019/06/19	3	43.30	0	0.00	43.65	3	1,965	0.15%
2019/05/28	1	41.30	1	40.75	40.75	0	1,887	0.00%
2019/05/16	2	40.65	0	0.00	40.30	2	1,910	0.10%
2019/05/15	22	40.45	0	0.00	41.00	22	1,899	1.16%
2019/04/22	1	42.70	0	0.00	42.50	1	1,735	0.06%
2019/04/19	0	0.00	2	42.25	42.75	-2	1,732	-0.12%
2019/04/15	2	43.40	0	0.00	43.25	2	1,598	0.13%
2019/04/12	4	43.65	0	0.00	43.80	4	1,574	0.25%
2019/04/08	1	44.55	1	45.05	44.60	0	1,455	0.00%
2019/04/03	2	45.00	0	0.00	45.05	2	1,400	0.14%
2019/03/29	1	45.00	1	46.05	46.60	0	1,337	0.00%
2019/03/28	2	46.80	0	0.00	46.60	2	1,231	0.16%
2019/03/27	0	0.00	1	47.65	47.45	-1	1,229	-0.08%
2019/03/25	2	47.50	0	0.00	47.85	2	1,222	0.16%
2019/03/19	0	0.00	2	48.55	48.65	-2	1,189	-0.17%
2019/03/14	2	47.10	0	0.00	47.25	2	1,118	0.18%
2019/02/25	2	48.25	0	0.00	48.45	2	1,206	0.17%
2019/02/21	2	48.05	0	0.00	48.45	2	1,220	0.16%
2019/02/19	0	0.00	2	47.85	47.85	-2	1,212	-0.16%
2019/02/15	2	46.95	0	0.00	46.80	2	1,207	0.17%
2019/01/07	0	0.00	2	45.95	46.20	-2	1,416	-0.14%
2018/12/25	1	44.45	0	0.00	44.40	1	2,029	0.05%
2018/12/24	1	44.90	0	0.00	44.95	1	2,063	0.05%
2018/12/04	0	0.00	1	48.60	48.60	-1	2,662	-0.04%
2018/12/03	4	49.35	0	0.00	48.55	4	2,660	0.15%
2018/11/19	0	0.00	3	47.05	47.25	-3	2,797	-0.11%
2018/11/15	3	46.30	0	0.00	45.85	3	2,841	0.11%
2018/10/31	0	42.60	0	0.00	42.80	0	3,049	0.00%
2018/10/25	0	0.00	18	42.49	42.05	-18	3,181	-0.57%
2018/10/24	0.4	43.75	0	0.00	43.50	0.4	3,242	0.01%
2018/10/23	0	0.00	1	43.80	44.40	-1	3,290	-0.03%
2018/10/22	1	43.55	50	43.88	44.00	-49	3,333	-1.47%
2018/10/19	0	0.00	50	43.82	43.85	-50	3,340	-1.50%
2018/10/17	3	45.23	0	0.00	44.95	3	3,329	0.09%
2018/10/16	0	0.00	3	45.20	44.80	-3	3,318	-0.09%
2018/10/15	0	0.00	0.8	45.55	45.50	-0.8	3,301	-0.02%
2018/10/11	1	46.00	6	45.85	45.40	-5	3,248	-0.15%
2018/10/08	0	0.00	0.4	50.50	50.50	-0.4	3,142	-0.01%
2018/09/26	1	35.95	2	35.93	35.75	-1	3,086	-0.03%
2018/09/25	10	35.80	0	0.00	35.95	10	3,035	0.33%
2018/09/18	0	0.00	5	35.35	35.35	-5	2,873	-0.17%
2018/09/14	1	35.10	5.1	35.00	35.05	-4.1	2,836	-0.14%
2018/09/07	5	33.50	0	0.00	33.45	5	2,866	0.17%
2018/09/06	0	0.00	2	33.65	33.80	-2	2,880	-0.07%
2018/09/05	0	0.00	1	33.75	33.75	-1	2,908	-0.03%
2018/08/30	5	34.50	0	0.00	34.45	5	2,931	0.17%
2018/08/29	0	0.00	5	34.45	34.50	-5	3,008	-0.17%
2018/08/24	1	34.30	0	0.00	34.30	1	3,172	0.03%
2018/08/17	5	34.30	0	0.00	34.30	5	3,336	0.15%
2018/08/15	0	0.00	3	34.30	34.30	-3	3,299	-0.09%
2018/08/13	1	33.45	1	33.65	33.40	0	3,246	0.00%
2018/08/08	0	0.00	5	34.50	34.35	-5	3,257	-0.15%
2018/08/06	2	34.28	0	0.00	34.20	2	3,289	0.06%
2018/08/03	0	0.00	5	34.20	34.20	-5	3,298	-0.15%
2018/08/02	1	33.75	0	0.00	33.55	1	3,269	0.03%
2018/08/01	6	34.05	0	0.00	33.70	6	3,259	0.18%
2018/07/24	0	0.00	1	33.45	33.55	-1	3,296	-0.03%
2018/07/20	5	34.70	0	0.00	34.90	5	3,248	0.15%
2018/07/18	1	35.15	0	0.00	35.00	1	3,209	0.03%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/11	1	34.75	0	0.00	34.60	1	3,474	0.03%
2018/07/05	3	34.00	0	0.00	33.80	3	3,893	0.08%
2018/07/03	12	34.37	0	0.00	34.25	12	4,200	0.29%
2018/06/28	12	34.60	1.2	34.67	34.75	10.8	4,195	0.26%
2018/06/27	3	34.70	0	0.00	34.70	3	4,224	0.07%
2018/06/22	3	35.75	0	0.00	35.70	3	4,728	0.06%
2018/06/11	0	0.00	4	36.54	36.40	-4	4,823	-0.08%
2018/06/07	2	36.80	0	0.00	36.95	2	4,839	0.04%
2018/06/06	0	0.00	5	37.10	37.15	-5	4,844	-0.10%
2018/06/05	2	36.55	0	0.00	36.75	2	4,780	0.04%
2018/06/04	0	0.00	15	36.39	36.45	-15	4,801	-0.31%
2018/05/31	0	0.00	1	35.65	36.15	-1	4,804	-0.02%
2018/05/22	1	35.95	0	0.00	35.80	1	4,844	0.02%
2018/05/17	3	36.00	0	0.00	35.60	3	4,913	0.06%
2018/05/16	0	0.00	27	35.90	35.80	-27	4,922	-0.55%
2018/04/26	5	35.40	0	0.00	35.45	5	5,322	0.09%
2018/04/24	0	0.00	3	36.10	36.10	-3	5,321	-0.06%
2018/04/19	0	0.00	0.2	36.05	36.25	-0.2	5,352	0.00%
2018/04/17	5	35.60	80	35.45	35.60	-75	5,330	-1.41%
2018/04/13	5	36.50	7	36.50	36.50	-2	5,228	-0.04%
2018/04/11	0	0.00	4	35.95	35.80	-4	5,124	-0.08%
2018/04/10	0	0.00	42.2	35.58	35.60	-42.2	5,051	-0.84%
2018/04/09	0	0.00	3	34.90	35.40	-3	4,957	-0.06%
2018/04/03	0	0.00	2.6	34.01	34.15	-2.6	4,786	-0.05%
2018/03/28	2	34.45	0	0.00	34.45	2	4,707	0.04%
2018/03/27	22	35.91	46.2	35.20	34.55	-24.2	4,635	-0.52%
2018/03/26	0	0.00	8	34.00	33.90	-8	4,144	-0.19%
2018/03/23	0	0.00	1	33.90	33.90	-1	4,117	-0.02%
2018/03/22	1	34.40	2	34.65	34.00	-1	4,039	-0.02%
2018/03/16	0	0.00	1	33.70	33.65	-1	3,862	-0.03%
2018/03/15	0	0.00	1	33.90	33.90	-1	3,810	-0.03%
2018/03/08	15	33.65	5	33.75	33.35	10	3,730	0.27%
2018/03/07	0	0.00	1	33.30	33.20	-1	3,665	-0.03%
2018/03/06	1	32.70	0	0.00	32.60	1	3,602	0.03%
2018/03/05	2	32.65	1	32.55	32.35	1	3,664	0.03%
2018/03/01	0	0.00	1	32.60	32.50	-1	3,660	-0.03%
2018/02/27	0	0.00	5	33.00	32.15	-5	3,672	-0.14%
2018/02/26	0	0.00	1	32.80	32.80	-1	3,680	-0.03%
2018/02/21	0	0.00	1	31.70	31.65	-1	4,040	-0.02%
2018/02/09	5	30.90	0	0.00	30.70	5	4,500	0.11%
2018/02/08	1	30.85	0	0.00	30.70	1	4,450	0.02%
2018/02/07	2	30.93	0	0.00	30.85	2	4,550	0.04%
2018/02/06	5	30.88	0	0.00	30.70	5	4,537	0.11%
2018/01/29	5	33.62	0	0.00	33.65	5	4,610	0.11%
2018/01/26	12.6	33.75	1	33.70	33.65	11.6	4,610	0.25%
2018/01/24	0	0.00	64	33.50	33.50	-64	4,539	-1.41%
2018/01/22	3	33.55	0	0.00	33.55	3	4,618	0.06%
2018/01/19	25	33.35	9	33.50	33.20	16	4,683	0.34%
2018/01/18	1	33.90	0.2	33.60	33.65	0.8	4,640	0.02%
2018/01/16	0	0.00	1	33.75	33.95	-1	4,600	-0.02%
2018/01/15	25	33.68	0	0.00	33.65	25	4,564	0.55%
2018/01/12	30	33.35	0	0.00	33.40	30	4,529	0.66%
2018/01/10	20	33.25	0	0.00	33.30	20	4,495	0.44%
2018/01/08	19	33.47	10	33.26	33.30	9	4,471	0.20%
2018/01/05	0	0.00	1	33.00	33.10	-1	4,407	-0.02%
2018/01/04	10	32.50	0	0.00	32.55	10	4,335	0.23%
2018/01/03	0	0.00	2.1	32.35	32.40	-2.1	4,313	-0.05%