嘉晶 (3016)-群益金鼎-台南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
62.8
漲跌
▼0.6
漲幅
-0.95%
成交量
1,101張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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
2024/05/27	3	60.20	0	0.00	60.60	3	1,568	0.19%
2024/05/24	0	0.00	2	58.40	58.80	-2	1,567	-0.13%
2024/05/23	2	59.40	2	60.55	59.40	0	1,566	0.00%
2024/05/20	1	61.70	0	0.00	62.20	1	1,560	0.06%
2024/05/17	1	61.40	2	60.60	61.30	-1	1,539	-0.06%
2024/05/15	1	60.90	1	60.30	60.20	0	1,534	0.00%
2024/05/14	1	60.50	0	0.00	60.50	1	1,536	0.07%
2024/05/13	0	0.00	1	59.10	59.30	-1	1,537	-0.07%
2024/05/10	2	59.40	0	0.00	59.90	2	1,538	0.13%
2024/05/09	0	0.00	2	59.55	59.00	-2	1,540	-0.13%
2024/05/06	0	0.00	1	60.50	60.40	-1	1,532	-0.07%
2024/05/02	0	0.00	1	61.60	61.30	-1	1,524	-0.07%
2024/04/19	1	58.60	1	58.40	58.60	0	1,439	0.00%
2024/04/16	1	56.90	1	56.90	56.80	0	1,282	0.00%
2024/04/10	3	62.37	2	61.85	61.20	1	1,215	0.08%
2024/04/08	24	59.80	0	0.00	59.50	24	1,171	2.05%
2024/03/26	0	0.00	1	57.10	57.00	-1	1,004	-0.10%
2024/03/22	2	60.20	1	61.00	59.10	1	999	0.10%
2024/03/21	1	57.70	0	0.00	57.70	1	973	0.10%
2024/03/20	12	57.10	0	0.00	56.60	12	993	1.21%
2024/03/19	0	0.00	1	56.50	57.50	-1	989	-0.10%
2024/03/18	2	57.30	3	56.97	56.70	-1	975	-0.10%
2024/03/15	1	58.10	0	0.00	58.00	1	972	0.10%
2024/03/12	1	59.80	1	60.40	61.70	0	861	0.00%
2024/03/11	1	58.00	3	60.00	61.90	-2	617	-0.32%
2024/03/08	4	55.58	0	0.00	56.30	4	509	0.78%
2024/02/20	1	54.80	0	0.00	54.80	1	471	0.21%
2024/02/16	1	54.90	0	0.00	55.50	1	467	0.21%
2024/02/02	1	55.30	0	0.00	55.10	1	452	0.22%
2024/01/18	0	0.00	2	56.30	56.60	-2	503	-0.40%
2024/01/10	0	0.00	1	58.90	57.90	-1	507	-0.20%
2023/12/08	0	0.00	1	62.30	62.00	-1	450	-0.22%
2023/12/01	0	64.30	0	0.00	64.40	0	445	0.00%
2023/11/24	1	63.50	0	0.00	63.50	1	411	0.24%
2023/11/13	0	0.00	1	60.10	59.80	-1	394	-0.25%
2023/11/01	0	0.00	1	59.20	60.30	-1	437	-0.23%
2023/10/20	1	57.50	1	56.90	57.50	0	489	0.00%
2023/10/04	1	57.20	0	0.00	57.40	1	989	0.10%
2023/09/20	0	0.00	2	62.60	61.80	-2	1,152	-0.17%
2023/09/14	3	62.00	0	0.00	62.20	3	1,165	0.26%
2023/09/01	0	0.00	1	61.30	61.20	-1	1,242	-0.08%
2023/08/16	0	0.00	2	57.15	57.20	-2	1,308	-0.15%
2023/08/15	1	59.10	0	0.00	58.20	1	1,296	0.08%
2023/08/08	2	64.50	0	0.00	64.50	2	1,258	0.16%
2023/08/01	0	0.00	2	67.00	66.10	-2	1,243	-0.16%
2023/07/24	2	65.40	0	0.00	65.70	2	1,204	0.17%
2023/07/18	0	0.00	1	69.00	69.00	-1	1,193	-0.08%
2023/07/17	0	0.00	4	70.15	70.80	-4	1,183	-0.34%
2023/07/14	1	71.60	0	0.00	71.50	1	1,150	0.09%
2023/07/13	100	72.49	0	0.00	71.00	100	1,122	8.91%
2023/07/12	0	0.00	1.1	71.74	72.30	-1.1	1,078	-0.10%
2023/07/11	11	73.54	4	72.88	72.20	7	1,012	0.69%
2023/07/10	0	0.00	1.1	68.88	69.70	-1.1	836	-0.13%
2023/07/07	1	63.40	0	0.00	63.40	1	727	0.14%
2023/07/06	2	65.50	0	0.00	64.60	2	722	0.28%
2023/07/03	1	64.90	0	0.00	64.80	1	676	0.15%
2023/06/12	0	0.00	1	65.50	65.50	-1	646	-0.15%
2023/06/08	1	64.10	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	1	65.50	65.40	-1	666	-0.15%
2023/06/05	1.1	66.70	0	0.00	66.00	1.1	661	0.16%
2023/05/31	1	63.80	0	0.00	63.60	1	691	0.14%
2023/05/22	1	63.70	0	0.00	63.80	1	707	0.14%
2023/05/12	0.1	62.20	0	0.00	62.20	0.1	728	0.01%
2023/05/04	0.5	64.40	0	0.00	63.80	0.5	778	0.06%
2023/04/21	0.1	65.70	0	0.00	64.50	0.1	756	0.01%
2023/04/19	1.1	69.81	1	69.80	69.50	0.1	714	0.01%
2023/04/17	1	70.30	0	0.00	71.50	1	705	0.14%
2023/04/13	3	70.57	0	0.00	69.90	3	680	0.44%
2023/02/02	0	78.80	0	0.00	79.20	0	946	0.00%
2023/02/01	0	77.00	0	0.00	77.00	0	937	0.00%
2023/01/13	0	71.50	0	0.00	71.30	0	982	0.00%
2023/01/09	1	73.80	1	73.60	73.90	0	1,033	0.00%
2022/12/05	0	0.00	1	81.60	82.00	-1	1,923	-0.05%
2022/12/01	1	81.60	0	0.00	81.90	1	1,939	0.05%
2022/11/29	0	0.00	0	76.40	76.90	0	1,943	0.00%
2022/11/16	0	0.00	10	78.00	78.00	-10	2,186	-0.46%
2022/11/15	10	78.60	1	78.00	78.50	9	2,266	0.40%
2022/11/11	1	76.80	0	0.00	75.00	1	2,388	0.04%
2022/10/13	0	0.00	2	66.10	66.10	-2	2,491	-0.08%
2022/09/29	1	71.70	0	0.00	70.40	1	2,511	0.04%
2022/09/28	1	73.00	1	75.00	71.60	0	2,500	0.00%
2022/09/23	1	88.30	2	85.65	84.40	-1	2,494	-0.04%
2022/09/20	1	87.20	0	0.00	89.00	1	2,427	0.04%
2022/09/16	0	0.00	1	87.90	87.60	-1	2,424	-0.04%
2022/09/13	1	90.90	1	92.20	90.70	0	2,455	0.00%
2022/09/12	1	89.40	2	90.55	89.60	-1	2,384	-0.04%
2022/09/02	1	86.60	0	0.00	87.40	1	2,367	0.04%
2022/09/01	1	87.80	0	0.00	88.00	1	2,362	0.04%
2022/08/25	0	0.00	1	91.80	90.60	-1	2,380	-0.04%
2022/08/23	2	91.95	11	92.69	92.10	-9	2,370	-0.38%
2022/08/22	10	93.30	0	0.00	93.00	10	2,363	0.42%
2022/08/19	1	92.80	1	92.00	91.40	0	2,275	0.00%
2022/08/04	1	77.40	1	77.80	77.90	0	2,600	0.00%
2022/08/02	0	0.00	1	79.40	79.00	-1	2,716	-0.04%
2022/07/20	0	0.00	1	84.00	83.40	-1	2,798	-0.04%
2022/07/15	1	80.50	1	80.80	80.80	0	2,787	0.00%
2022/07/08	0	0.00	1	79.70	78.90	-1	2,761	-0.04%
2022/07/07	0	0.00	3	76.10	76.90	-3	2,740	-0.11%
2022/07/06	0	0.00	1	74.30	73.70	-1	2,758	-0.04%
2022/07/04	1	78.50	0	0.00	78.70	1	2,789	0.04%
2022/06/22	0	0.00	3	93.53	90.90	-3	3,486	-0.09%
2022/06/21	1	91.30	2	89.50	93.50	-1	3,596	-0.03%
2022/06/14	1	101.50	0	0.00	103.50	1	4,666	0.02%
2022/06/06	0	0.00	0	102.00	102.50	0	6,039	0.00%
2022/06/02	3	105.67	2	106.50	105.00	1	6,065	0.02%
2022/05/27	0	0.00	1	100.50	99.90	-1	6,018	-0.02%
2022/05/25	0	0.00	1	100.50	100.50	-1	6,052	-0.02%
2022/05/24	0.5	98.50	0	0.00	97.30	0.5	6,064	0.01%
2022/05/18	1	99.40	0	0.00	98.90	1	6,030	0.02%
2022/05/17	1.5	97.70	2	98.00	99.10	-0.5	5,948	-0.01%
2022/05/16	2	96.10	0	0.00	96.10	2	5,933	0.03%
2022/05/10	0	0.00	1	93.20	93.60	-1	5,851	-0.02%
2022/04/28	1	92.50	1	93.00	92.20	0	5,947	0.00%
2022/04/27	1	89.00	0	0.00	92.10	1	5,941	0.02%
2022/04/26	0	0.00	1	96.90	95.00	-1	5,904	-0.02%
2022/04/25	0	0.00	1	96.00	95.50	-1	5,911	-0.02%
2022/04/21	0	0.00	1	106.00	106.50	-1	5,936	-0.02%
2022/04/19	1	107.00	0	0.00	106.50	1	6,020	0.02%
2022/04/14	0	0.00	1	109.00	109.00	-1	6,212	-0.02%
2022/04/12	2	106.75	0	0.00	106.00	2	6,281	0.03%
2022/04/07	0	0.00	1	109.00	107.50	-1	6,321	-0.02%
2022/04/01	1	114.00	10	114.00	116.00	-9	6,389	-0.14%
2022/03/31	1	118.50	0	0.00	117.50	1	6,384	0.02%
2022/03/30	4	120.13	2	121.50	120.50	2	6,377	0.03%
2022/03/28	3	119.33	4	118.38	120.50	-1	6,405	-0.02%
2022/03/25	6	127.50	3	130.00	119.50	3	6,349	0.05%
2022/03/24	1	123.00	4	121.25	125.50	-3	5,990	-0.05%
2022/03/23	1	122.50	0	0.00	122.00	1	6,054	0.02%
2022/03/21	12	125.29	2	124.75	124.50	10	6,365	0.16%
2022/03/18	4	122.50	2	123.25	125.00	2	6,294	0.03%
2022/03/17	20	123.38	21	122.50	123.00	-1	6,183	-0.02%
2022/03/16	16	117.59	16	118.25	115.00	0	5,906	0.00%
2022/03/15	13	112.00	14	112.57	114.00	-1	5,459	-0.02%
2022/03/14	1	110.50	1	110.00	109.00	0	4,994	0.00%
2022/03/11	7	105.93	5	104.50	104.50	2	4,864	0.04%
2022/03/09	1	100.00	0	0.00	100.00	1	4,718	0.02%
2022/03/08	0	0.00	1	98.90	98.40	-1	4,766	-0.02%
2022/03/04	0	0.00	1	108.00	107.00	-1	4,872	-0.02%
2022/03/03	1	111.00	0	0.00	108.50	1	5,013	0.02%
2022/02/25	1	105.50	0	0.00	106.50	1	5,221	0.02%
2022/02/24	0	0.00	2.8	100.64	100.00	-2.8	5,761	-0.05%
2022/02/23	1	107.50	0	0.00	106.50	1	6,668	0.01%
2022/02/22	1	106.00	1	106.00	105.50	0	6,989	0.00%
2022/02/16	4	115.00	0	0.00	113.00	4	9,759	0.04%
2022/02/11	0	0.00	1	117.50	118.00	-1	9,939	-0.01%
2022/02/10	1	116.50	0	0.00	114.50	1	9,912	0.01%
2022/02/08	6	115.50	2	112.50	112.50	4	10,253	0.04%
2022/01/24	0	0.00	1	113.00	115.50	-1	11,581	-0.01%
2022/01/21	0	0.00	1	114.00	113.50	-1	11,898	-0.01%
2022/01/20	0	0.00	2	118.25	118.50	-2	11,940	-0.02%
2022/01/18	1	123.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	0.5	120.00	0	0.00	123.00	0.5	12,488	0.00%
2022/01/14	0	0.00	3	120.50	120.50	-3	12,605	-0.02%
2022/01/11	1.5	123.67	1	122.00	122.00	0.5	13,014	0.00%
2022/01/07	0.3	124.50	0	0.00	125.00	0.3	13,160	0.00%
2022/01/06	1	129.00	0	0.00	129.50	1	13,123	0.01%
2022/01/05	0	0.00	1	134.50	130.00	-1	13,149	-0.01%
2022/01/04	1	136.00	3	137.00	137.50	-2	13,135	-0.02%
2022/01/03	2	137.25	0	0.00	137.50	2	13,183	0.02%
2021/12/30	0	0.00	1	134.50	133.50	-1	13,204	-0.01%
2021/12/28	1	137.50	0	0.00	135.00	1	13,264	0.01%
2021/12/23	0	0.00	1	135.00	134.00	-1	13,322	-0.01%
2021/12/17	4	131.63	2	134.25	132.00	2	13,819	0.01%
2021/12/16	16	143.53	14	141.79	141.00	2	14,213	0.01%
2021/12/15	7	137.00	1	135.50	136.50	6	13,899	0.04%
2021/12/14	2.3	133.09	0	0.00	133.00	2.3	13,906	0.02%
2021/12/13	4.2	135.00	1	135.99	136.00	3.2	13,784	0.02%
2021/12/10	8	136.94	35	137.56	137.00	-27	13,669	-0.20%
2021/12/09	1	147.00	1	144.00	142.50	0	13,430	0.00%
2021/12/08	29	152.43	10	151.00	150.50	19	13,402	0.14%
2021/12/06	11	149.09	0	0.00	150.00	11	13,556	0.08%
2021/12/03	1	151.50	6	147.67	153.00	-5	13,616	-0.04%
2021/12/02	5	150.00	1	146.50	148.00	4	13,592	0.03%
2021/12/01	0	0.00	2	147.50	148.50	-2	13,609	-0.01%
2021/11/30	1	152.50	0	0.00	146.00	1	13,653	0.01%
2021/11/29	0	0.00	4	149.63	148.50	-4	13,839	-0.03%
2021/11/26	0	0.00	2	138.00	140.00	-2	13,757	-0.01%
2021/11/25	1	145.00	6	144.33	146.00	-5	13,765	-0.04%
2021/11/24	2	140.00	3	140.50	145.50	-1	13,763	-0.01%
2021/11/23	4	137.00	2	144.00	135.50	2	13,751	0.01%
2021/11/22	26	146.38	15	146.70	149.00	11	13,594	0.08%
2021/11/19	1	135.00	9	141.17	143.00	-8	12,777	-0.06%
2021/11/18	44	130.65	60	127.71	130.00	-16	12,539	-0.13%
2021/11/17	41	119.50	29	121.60	127.50	12	11,358	0.11%
2021/11/16	0	0.00	16	114.31	116.00	-16	10,703	-0.15%
2021/11/15	13	105.88	3	104.17	105.50	10	10,283	0.10%
2021/11/12	0	0.00	1	99.90	98.00	-1	10,110	-0.01%
2021/11/11	3	97.17	3	98.67	98.00	0	10,074	0.00%
2021/11/09	1	97.80	0	0.00	96.20	1	9,974	0.01%
2021/11/08	5	97.72	4	97.55	96.60	1	9,905	0.01%
2021/11/03	4	106.50	11	110.18	103.50	-7	9,584	-0.07%
2021/11/02	19	105.76	8	106.31	107.00	11	9,378	0.12%
2021/11/01	5	98.90	8	100.94	104.50	-3	8,770	-0.03%
2021/10/29	4	97.55	2	97.90	95.30	2	8,593	0.02%
2021/10/27	1	93.80	3	94.53	94.30	-2	8,304	-0.02%
2021/10/26	3	97.80	2	95.90	92.90	1	8,334	0.01%
2021/10/25	3	94.57	2	95.45	94.70	1	8,093	0.01%
2021/10/22	2	94.85	14	94.20	96.30	-12	8,230	-0.15%
2021/10/21	14	95.39	2	96.95	93.00	12	8,367	0.14%
2021/10/19	0	0.00	3	93.27	93.20	-3	8,626	-0.03%
2021/10/18	1	90.80	0	0.00	92.00	1	8,907	0.01%
2021/10/15	1	87.10	0	0.00	87.40	1	9,479	0.01%
2021/10/14	1	86.10	1	85.20	85.00	0	10,159	0.00%
2021/10/13	1	88.30	2	85.20	84.20	-1	10,360	-0.01%
2021/10/12	0	0.00	1	86.50	87.50	-1	10,411	-0.01%
2021/10/08	1	87.00	0	0.00	86.50	1	10,592	0.01%
2021/10/07	0	0.00	2	84.70	85.60	-2	10,742	-0.02%
2021/10/06	3	81.00	2	82.80	80.50	1	10,925	0.01%
2021/10/05	3	81.87	2	82.05	81.60	1	11,096	0.01%
2021/10/04	0	0.00	1	79.80	78.80	-1	11,067	-0.01%
2021/09/28	2	92.45	1	93.30	92.80	1	11,362	0.01%
2021/09/27	7	96.14	7.1	94.54	93.10	-0.1	11,275	0.00%
2021/09/24	32	94.36	32	93.09	92.50	0	10,931	0.00%
2021/09/23	6.1	94.83	8	94.89	92.80	-1.9	10,775	-0.02%
2021/09/22	2	90.00	12	90.17	90.20	-10	10,249	-0.10%
2021/09/17	11	89.17	1	87.90	89.90	10	10,192	0.10%
2021/09/13	1	89.10	0	0.00	87.50	1	10,197	0.01%
2021/09/10	1	88.50	5	87.50	88.50	-4	10,248	-0.04%
2021/09/09	6	85.80	0	0.00	86.40	6	10,371	0.06%
2021/09/07	1	86.00	6	85.80	86.70	-5	10,348	-0.05%
2021/09/06	1	90.10	0	0.00	88.20	1	10,532	0.01%
2021/09/03	3	90.20	1	89.80	90.80	2	10,487	0.02%
2021/09/02	15	94.63	7	91.80	90.40	8	10,452	0.08%
2021/09/01	0	0.00	4	90.13	91.50	-4	10,169	-0.04%
2021/08/30	1	88.90	0	0.00	89.80	1	10,060	0.01%
2021/08/26	4	93.30	0	0.00	90.40	4	9,987	0.04%
2021/08/23	7	84.19	4	84.48	83.70	3	9,416	0.03%
2021/08/20	1	80.50	1	81.40	80.60	0	9,279	0.00%
2021/08/19	1	80.50	1	79.90	78.10	0	9,155	0.00%
2021/08/17	1	77.50	0	0.00	76.90	1	9,205	0.01%
2021/08/16	0	0.00	1	81.00	81.10	-1	9,155	-0.01%
2021/08/09	0	0.00	3	86.90	86.40	-3	9,063	-0.03%
2021/08/06	1	90.20	4	90.93	88.20	-3	8,992	-0.03%
2021/08/05	1	93.70	1	93.70	93.70	0	8,885	0.00%
2021/08/03	1	93.60	0	0.00	91.80	1	8,790	0.01%
2021/08/02	3	93.17	0	0.00	93.00	3	8,720	0.03%
2021/07/29	1	92.00	1	93.80	94.10	0	8,570	0.00%
2021/07/27	2	101.50	4	100.50	98.60	-2	8,277	-0.02%
2021/07/26	3	102.77	6	104.25	105.00	-3	8,030	-0.04%
2021/07/23	9	97.40	11	98.74	97.80	-2	7,672	-0.03%
2021/07/22	12	100.68	7	100.30	101.00	5	7,498	0.07%
2021/07/21	18	97.13	18	97.84	100.50	0	7,086	0.00%
2021/07/20	13	95.01	11	94.74	91.50	2	6,461	0.03%
2021/07/19	1	91.00	5	85.10	91.00	-4	5,924	-0.07%
2021/07/16	0	0.00	2	82.20	82.80	-2	5,879	-0.03%
2021/07/15	7	84.51	2	82.00	84.50	5	6,380	0.08%
2021/07/14	2	84.80	5	84.56	85.70	-3	6,458	-0.05%
2021/07/13	4	81.40	3	84.33	80.50	1	6,213	0.02%
2021/07/12	5	83.54	1	83.69	82.50	4	5,940	0.07%
2021/07/09	0	0.00	1	78.70	78.50	-1	5,701	-0.02%
2021/07/08	1	80.40	1.4	78.63	77.70	-0.4	5,690	-0.01%
2021/07/07	4	79.75	3	79.40	79.30	1	5,696	0.02%
2021/07/06	11	78.03	10	78.30	77.70	1	5,513	0.02%
2021/07/05	0	0.00	1	75.20	74.90	-1	5,407	-0.02%
2021/07/01	0	0.00	1	70.50	69.90	-1	5,730	-0.02%
2021/06/29	0	0.00	1	75.10	73.00	-1	5,962	-0.02%
2021/06/25	1.7	73.75	2	74.10	72.70	-0.3	5,915	-0.01%
2021/06/24	1	73.40	0	0.00	73.30	1	5,910	0.02%
2021/06/23	2	73.25	0	0.00	73.70	2	5,868	0.03%
2021/06/22	0	0.00	2	72.20	71.60	-2	5,799	-0.03%
2021/06/21	3.3	73.80	4	72.78	72.00	-0.7	5,770	-0.01%
2021/06/18	2	75.60	3	74.93	75.20	-1	5,731	-0.02%
2021/06/17	1	72.60	1	72.60	72.70	0	5,617	0.00%
2021/06/15	2	71.10	0	0.00	72.90	2	5,439	0.04%
2021/06/11	1	67.40	0	0.00	67.70	1	5,204	0.02%
2021/06/08	0	0.00	1	66.50	66.50	-1	5,133	-0.02%
2021/06/03	0	0.00	2	67.95	68.10	-2	5,064	-0.04%
2021/05/28	1	66.90	0	0.00	66.90	1	4,890	0.02%
2021/05/26	2	65.20	0	0.00	66.00	2	4,831	0.04%
2021/05/25	0	0.00	1	66.00	66.30	-1	4,791	-0.02%
2021/05/24	0	0.00	1	62.70	62.80	-1	4,702	-0.02%
2021/05/21	1	61.40	0	0.00	62.30	1	4,727	0.02%
2021/05/20	0	0.00	2	62.55	61.80	-2	4,827	-0.04%
2021/05/19	2	60.55	0	0.00	61.80	2	4,823	0.04%
2021/05/18	2	58.20	0	0.00	60.10	2	4,801	0.04%
2021/05/17	1	54.70	2	55.65	54.80	-1	4,787	-0.02%
2021/05/12	1	59.90	1	59.00	60.00	0	4,707	0.00%
2021/05/11	0	0.00	0.1	67.30	65.30	-0.1	4,657	0.00%
2021/05/10	1	72.30	0	0.00	69.70	1	4,645	0.02%
2021/05/05	0	0.00	1	70.20	68.50	-1	4,689	-0.02%
2021/05/04	2	72.15	0	0.00	71.90	2	4,678	0.04%
2021/04/29	0	0.00	1	79.00	78.50	-1	4,632	-0.02%
2021/04/26	2	83.70	1	81.90	82.20	1	4,781	0.02%
2021/04/23	2.5	83.08	1	83.50	82.50	1.5	4,805	0.03%
2021/04/22	2	81.25	5.4	82.95	78.50	-3.4	4,807	-0.07%
2021/04/21	8	86.58	15	84.99	84.00	-7	5,265	-0.13%
2021/04/20	13	82.22	3	80.03	82.80	10	4,952	0.20%
2021/04/16	0	0.00	2.4	74.10	73.90	-2.4	4,777	-0.05%
2021/04/14	1	73.50	1	73.80	74.10	0	4,808	0.00%
2021/04/13	4	76.80	5	77.88	76.00	-1	4,802	-0.02%
2021/04/09	3	78.23	2	78.35	78.00	1	4,752	0.02%
2021/04/08	35	79.81	37	81.82	80.00	-2	4,656	-0.04%
2021/04/07	3	77.33	2	78.35	77.30	1	4,438	0.02%
2021/04/06	2.7	75.94	2	74.80	77.60	0.7	4,318	0.02%
2021/04/01	0	0.00	1	71.70	71.20	-1	4,117	-0.02%
2021/03/30	1	72.40	0	0.00	72.40	1	4,161	0.02%
2021/03/24	1	71.00	0	0.00	70.90	1	4,266	0.02%
2021/03/19	0	0.00	1	68.30	68.60	-1	4,161	-0.02%
2021/03/17	0	0.00	0.1	69.60	68.90	-0.1	4,339	0.00%
2021/03/16	2	70.70	0	0.00	70.00	2	4,629	0.04%
2021/03/11	0.1	69.17	1	69.00	69.40	-0.9	5,068	-0.02%
2021/03/08	1	67.30	0	0.00	67.30	1	5,405	0.02%
2021/02/25	2	71.40	0	0.00	71.10	2	5,736	0.03%
2021/02/24	1	72.10	1	73.30	71.50	0	5,746	0.00%
2021/02/23	1	73.10	1	72.30	72.50	0	5,822	0.00%
2021/02/22	1	75.00	0	0.00	73.90	1	5,782	0.02%
2021/02/19	0	0.00	1	71.40	71.40	-1	5,670	-0.02%
2021/02/18	1	68.60	0	0.00	70.30	1	5,686	0.02%
2021/02/17	1	68.60	0	0.00	69.30	1	5,680	0.02%
2021/02/03	0	0.00	1	67.30	66.70	-1	5,657	-0.02%
2021/01/29	1	69.50	0	0.00	67.40	1	5,620	0.02%
2021/01/21	1	71.20	0	0.00	71.30	1	5,449	0.02%
2021/01/19	0	0.00	1	78.70	76.70	-1	5,306	-0.02%
2021/01/18	1	78.00	1	79.20	79.20	0	5,183	0.00%
2021/01/15	1	78.70	2	78.30	77.70	-1	5,047	-0.02%
2021/01/14	4	80.43	1	79.20	79.10	3	4,829	0.06%
2021/01/13	3	77.00	3	77.60	77.60	0	4,145	0.00%
2021/01/12	1	71.30	1	71.30	70.60	0	3,834	0.00%
2021/01/11	1	72.60	1	72.10	72.10	0	3,737	0.00%
2021/01/06	2	70.40	0	0.00	69.10	2	3,722	0.05%
2021/01/05	0	0.00	3	70.97	71.10	-3	3,724	-0.08%
2021/01/04	2	72.35	2	72.65	72.60	0	3,705	0.00%
2020/12/30	0	0.00	1	72.60	71.80	-1	3,652	-0.03%
2020/12/29	2	73.80	0	0.00	72.70	2	3,628	0.06%
2020/12/25	0	0.00	2	72.10	72.30	-2	3,491	-0.06%
2020/12/23	3	71.20	3	71.67	71.70	0	3,515	0.00%
2020/12/22	1	71.50	1	70.60	69.00	0	3,498	0.00%
2020/12/18	1	70.20	1	70.40	70.90	0	3,502	0.00%
2020/12/17	0	0.00	1	69.70	70.10	-1	3,506	-0.03%
2020/12/16	1	71.70	3	71.70	71.30	-2	3,494	-0.06%
2020/12/15	0	0.00	2	72.10	70.80	-2	3,520	-0.06%
2020/12/14	1	73.70	0	0.00	73.70	1	3,552	0.03%
2020/12/11	0	0.00	1	75.00	72.50	-1	3,578	-0.03%
2020/12/10	3	75.00	1	74.30	75.00	2	3,479	0.06%
2020/12/09	2	73.25	1	70.50	74.70	1	3,188	0.03%
2020/12/07	0	0.00	4	67.68	68.00	-4	2,787	-0.14%
2020/12/04	3	68.30	5	67.76	67.60	-2	2,766	-0.07%
2020/12/03	18	69.91	17	69.25	68.00	1	2,749	0.04%
2020/12/02	1	67.40	2	67.40	67.20	-1	2,673	-0.04%
2020/12/01	1	68.50	1	67.80	67.00	0	2,705	0.00%
2020/11/30	7	69.00	1	70.00	67.10	6	2,687	0.22%
2020/11/27	1	65.60	1	65.60	65.60	0	2,558	0.00%
2020/11/26	1	64.80	2	65.40	65.60	-1	2,578	-0.04%
2020/11/24	0	0.00	2	66.50	65.70	-2	2,682	-0.07%
2020/11/23	3	64.50	3	64.87	64.70	0	2,693	0.00%
2020/11/20	15	65.05	12	64.11	64.40	3	2,731	0.11%
2020/11/06	0	0.00	2	61.40	60.60	-2	4,150	-0.05%
2020/11/05	0	0.00	1	61.70	60.90	-1	4,243	-0.02%
2020/11/04	3	60.83	0	0.00	61.10	3	4,328	0.07%
2020/10/30	2	60.30	2	60.40	59.70	0	4,468	0.00%
2020/10/29	2	60.70	1	61.00	61.20	1	4,725	0.02%
2020/10/28	1	62.50	0	0.00	60.30	1	4,808	0.02%
2020/10/27	0	0.00	12	61.85	62.30	-12	4,860	-0.25%
2020/10/26	0	0.00	2	63.15	62.80	-2	4,929	-0.04%
2020/10/21	1	65.10	2	64.20	64.20	-1	5,093	-0.02%
2020/10/20	2	65.00	0	0.00	64.40	2	5,173	0.04%
2020/10/16	1	64.60	1	65.30	64.70	0	5,624	0.00%
2020/10/15	1	66.60	1	66.50	66.30	0	5,756	0.00%
2020/10/14	0	0.00	2	64.40	64.50	-2	5,715	-0.03%
2020/10/13	2	64.00	2	64.20	64.00	0	5,762	0.00%
2020/10/08	0	0.00	2	66.90	66.70	-2	5,820	-0.03%
2020/10/07	12	67.22	10	67.50	67.40	2	5,892	0.03%
2020/10/06	0	0.00	1	67.30	66.50	-1	6,016	-0.02%
2020/10/05	0	0.00	1	66.60	66.70	-1	6,088	-0.02%
2020/09/28	0	0.00	3	64.70	64.70	-3	6,299	-0.05%
2020/09/24	3	68.43	0	0.00	67.60	3	6,612	0.05%
2020/09/23	0	0.00	2	70.00	69.60	-2	6,584	-0.03%
2020/09/22	3	70.17	0	0.00	70.30	3	6,623	0.05%
2020/09/21	0	0.00	2	71.20	69.70	-2	6,606	-0.03%
2020/09/18	0	0.00	1	71.80	71.60	-1	6,614	-0.02%
2020/09/17	3	71.73	2	72.50	72.70	1	6,610	0.02%
2020/09/16	2	71.65	0	0.00	70.90	2	6,574	0.03%
2020/09/15	0	0.00	4	70.70	70.20	-4	6,578	-0.06%
2020/09/14	0	0.00	1	69.60	69.70	-1	6,779	-0.01%
2020/09/11	2	68.60	1	69.40	69.20	1	6,820	0.01%
2020/09/09	1	69.60	0	0.00	69.50	1	6,968	0.01%
2020/09/08	0	0.00	1	69.10	68.90	-1	7,054	-0.01%
2020/09/07	3	71.63	2	71.20	69.20	1	7,134	0.01%
2020/09/04	1	68.70	0	0.00	70.30	1	7,125	0.01%
2020/09/02	1	70.00	0	0.00	70.30	1	7,253	0.01%
2020/09/01	1	68.70	0	0.00	68.90	1	7,333	0.01%
2020/08/31	0	0.00	1	69.20	69.20	-1	7,431	-0.01%
2020/08/27	1	71.50	2	72.30	71.80	-1	7,937	-0.01%
2020/08/26	2	70.70	2	70.85	71.30	0	7,961	0.00%
2020/08/25	3	69.37	3	69.93	69.50	0	8,035	0.00%
2020/08/24	2	68.80	2	68.50	69.20	0	8,157	0.00%
2020/08/21	4	67.38	8	68.80	69.70	-4	8,266	-0.05%
2020/08/20	3	70.17	1	72.60	68.80	2	8,231	0.02%
2020/08/19	4	73.43	5	74.52	76.40	-1	8,499	-0.01%
2020/08/18	2	73.90	2	72.45	72.60	0	8,464	0.00%
2020/08/17	2	69.40	3	70.60	71.50	-1	8,361	-0.01%
2020/08/14	0	0.00	1	68.50	68.60	-1	8,597	-0.01%
2020/08/13	0	0.00	1	68.10	67.70	-1	8,946	-0.01%
2020/08/12	0	0.00	3	68.20	68.10	-3	9,075	-0.03%
2020/08/11	8	69.39	2	69.75	68.60	6	9,274	0.06%
2020/08/10	1	71.80	2	72.30	69.80	-1	9,375	-0.01%
2020/08/07	3	71.00	4	71.03	70.60	-1	9,557	-0.01%
2020/08/06	1	71.20	1	71.30	70.50	0	9,961	0.00%
2020/08/05	6	71.47	2	71.45	70.90	4	10,009	0.04%
2020/08/04	6	73.22	5	73.72	72.50	1	10,068	0.01%
2020/08/03	0	0.00	1	73.00	73.90	-1	9,941	-0.01%
2020/07/31	3	72.37	4	72.30	71.60	-1	9,897	-0.01%
2020/07/30	1	71.10	7	71.61	71.80	-6	9,892	-0.06%
2020/07/29	5	68.92	1	69.30	69.70	4	9,875	0.04%
2020/07/27	0	0.00	2	69.60	70.30	-2	9,853	-0.02%
2020/07/24	3	70.50	0	0.00	69.40	3	9,833	0.03%
2020/07/23	15	73.75	10	72.48	72.10	5	9,794	0.05%
2020/07/22	5	73.26	8	72.65	72.20	-3	9,635	-0.03%
2020/07/21	5	71.86	2	71.80	71.90	3	9,399	0.03%
2020/07/20	1	66.30	2	67.75	67.90	-1	9,275	-0.01%
2020/07/17	1	70.00	2	67.55	67.60	-1	9,294	-0.01%
2020/07/16	1	70.50	0	0.00	70.30	1	9,320	0.01%
2020/07/15	0	0.00	0.1	68.80	68.80	-0.1	9,311	0.00%
2020/07/14	1	71.00	2	71.20	70.20	-1	9,360	-0.01%
2020/07/13	0	0.00	1	71.80	71.10	-1	9,417	-0.01%
2020/07/10	1	70.80	2	70.20	68.50	-1	9,488	-0.01%
2020/07/09	2	72.25	0	0.00	72.20	2	9,451	0.02%
2020/07/08	0	0.00	1	71.80	71.40	-1	9,409	-0.01%
2020/07/07	2	71.00	1	73.00	69.40	1	9,378	0.01%
2020/07/06	1	75.10	52	74.08	74.00	-51	9,319	-0.55%
2020/07/03	58	74.41	8	72.90	73.50	50	9,301	0.54%
2020/07/01	1	68.90	1	68.80	68.40	0	9,123	0.00%
2020/06/30	0	0.00	1	67.20	67.30	-1	9,107	-0.01%
2020/06/29	0	0.00	8	67.00	66.40	-8	9,170	-0.09%
2020/06/24	8	68.20	1	68.60	67.80	7	9,205	0.08%
2020/06/23	1	68.10	4	67.60	68.10	-3	9,247	-0.03%
2020/06/22	4	67.85	1	68.50	67.20	3	9,265	0.03%
2020/06/19	9	71.27	9	71.88	69.50	0	9,296	0.00%
2020/06/18	5	67.58	3	67.57	68.30	2	9,153	0.02%
2020/06/17	3	67.83	3	67.30	67.40	0	9,210	0.00%
2020/06/16	4	68.00	4	68.28	68.60	0	9,343	0.00%
2020/06/15	0	0.00	2	67.15	65.70	-2	9,550	-0.02%
2020/06/12	3	68.50	0	0.00	68.70	3	9,814	0.03%
2020/06/11	2	72.10	2	72.65	70.00	0	10,020	0.00%
2020/06/10	1	71.20	0	0.00	71.60	1	10,045	0.01%
2020/06/09	0	0.00	1	75.60	73.60	-1	10,142	-0.01%
2020/06/08	0	0.00	10	76.10	75.30	-10	10,336	-0.10%
2020/06/05	0	0.00	4	74.60	75.90	-4	10,545	-0.04%
2020/06/04	14	76.12	8	77.26	74.90	6	10,688	0.06%
2020/06/03	0	0.00	1	71.00	71.80	-1	10,240	-0.01%
2020/06/02	4	71.40	0	0.00	70.80	4	10,227	0.04%
2020/06/01	6	71.40	11	70.44	70.30	-5	10,262	-0.05%
2020/05/29	13	69.05	1	69.30	69.50	12	10,258	0.12%
2020/05/28	1	70.60	11	70.10	68.30	-10	10,302	-0.10%
2020/05/27	15	70.71	3	70.60	70.90	12	10,399	0.12%
2020/05/26	5	70.04	9	71.54	68.60	-4	10,187	-0.04%
2020/05/25	8	69.45	3	70.03	71.00	5	9,764	0.05%
2020/05/22	0	0.00	9	63.79	64.60	-9	9,468	-0.10%
2020/05/21	1	63.80	2	62.95	64.00	-1	9,354	-0.01%
2020/05/20	2	60.35	2	61.25	61.40	0	9,196	0.00%
2020/05/19	2	57.65	3	58.33	57.50	-1	8,876	-0.01%
2020/05/18	4	57.90	15	58.80	57.00	-11	8,817	-0.12%
2020/05/15	21	57.77	12	58.00	59.00	9	8,657	0.10%
2020/05/14	2	56.45	12	57.02	56.20	-10	8,646	-0.12%
2020/05/13	18	56.16	15	57.13	57.90	3	8,419	0.04%
2020/05/12	2	52.45	0	0.00	52.70	2	8,003	0.02%
2020/05/11	2	54.05	6	53.92	53.70	-4	7,951	-0.05%
2020/05/08	2	53.10	2	52.35	52.20	0	7,818	0.00%
2020/05/07	0	0.00	2	52.10	52.10	-2	7,687	-0.03%
2020/05/06	2	51.10	0	0.00	50.50	2	7,635	0.03%
2020/05/05	0	0.00	1	52.20	51.60	-1	7,574	-0.01%
2020/05/04	2	50.65	0	0.00	50.70	2	7,541	0.03%
2020/04/30	2	52.50	7	52.19	51.80	-5	7,521	-0.07%
2020/04/28	2	51.20	1	51.20	50.50	1	7,456	0.01%
2020/04/27	0	0.00	1	50.40	50.20	-1	7,466	-0.01%
2020/04/24	2	49.00	4	49.03	49.00	-2	7,437	-0.03%
2020/04/23	0	0.00	1	50.00	49.45	-1	7,422	-0.01%
2020/04/22	5	48.88	5	49.34	49.35	0	7,408	0.00%
2020/04/21	7	50.46	5	50.04	49.05	2	7,432	0.03%
2020/04/20	8	50.95	8	51.18	51.00	0	7,380	0.00%
2020/04/17	6	52.98	0	0.00	51.50	6	7,357	0.08%
2020/04/16	17	53.41	50	53.22	52.80	-33	7,254	-0.45%
2020/04/15	32	53.08	15	53.23	52.90	17	7,124	0.24%
2020/04/14	22	51.22	1	51.00	50.90	21	6,927	0.30%
2020/04/10	4	50.80	2	51.50	50.80	2	6,877	0.03%
2020/04/09	5	51.48	7	52.03	51.00	-2	6,942	-0.03%
2020/04/08	0	0.00	3	51.47	52.20	-3	6,922	-0.04%
2020/04/07	3	50.13	1	50.10	49.75	2	6,806	0.03%
2020/04/06	0	0.00	4	49.00	49.60	-4	6,750	-0.06%
2020/03/31	1	48.75	0	0.00	48.80	1	6,707	0.01%
2020/03/30	0	0.00	2	48.10	49.20	-2	6,750	-0.03%
2020/03/27	1	47.30	1	49.20	47.10	0	6,684	0.00%
2020/03/25	2	47.53	1	47.80	47.70	1	6,560	0.02%
2020/03/24	0	0.00	1	45.90	45.80	-1	6,468	-0.02%
2020/03/23	3	43.82	1	45.10	43.35	2	6,597	0.03%
2020/03/20	2	48.10	1	48.75	47.65	1	6,546	0.02%
2020/03/19	17	49.57	16	46.75	45.85	1	6,402	0.02%
2020/03/18	1	53.20	2	53.80	50.90	-1	6,097	-0.02%
2020/03/17	6	51.28	4	51.80	52.00	2	5,771	0.03%
2020/03/13	2	48.58	1	51.00	51.90	1	5,321	0.02%
2020/03/12	4	52.00	2	54.20	51.00	2	5,108	0.04%
2020/03/11	6	54.32	4.3	54.95	54.20	1.7	4,842	0.04%
2020/03/10	1	55.30	3	54.23	55.60	-2	4,604	-0.04%
2020/03/09	1	50.80	0	0.00	50.60	1	4,417	0.02%
2020/03/06	7	54.41	0	0.00	53.50	7	4,321	0.16%
2020/03/05	1	56.00	1	55.90	55.60	0	4,246	0.00%
2020/03/04	6	54.05	8	54.03	55.90	-2	4,081	-0.05%
2020/03/03	1	54.50	1	55.60	54.10	0	3,938	0.00%
2020/03/02	1	54.80	11	53.86	54.80	-10	3,701	-0.27%
2020/02/27	1	52.30	2	51.70	49.85	-1	3,438	-0.03%
2020/02/26	4	52.90	4	53.58	52.30	0	3,371	0.00%
2020/02/25	4	52.45	3	52.73	53.00	1	3,290	0.03%
2020/02/24	1	52.10	2.2	53.00	53.20	-1.2	3,258	-0.04%
2020/02/21	13	52.85	14	53.28	52.90	-1	3,194	-0.03%
2020/02/20	4	52.15	0	0.00	51.90	4	3,013	0.13%
2020/02/19	10	52.10	15	52.29	52.10	-5	2,962	-0.17%
2020/02/18	3	51.27	1	52.00	51.00	2	2,879	0.07%
2020/02/17	2	51.05	14	49.20	52.20	-12	2,804	-0.43%
2020/02/14	14	48.86	3	49.32	48.70	11	2,629	0.42%
2020/02/13	1	47.85	0	0.00	47.95	1	2,615	0.04%
2020/02/05	1	46.20	0	0.00	45.30	1	2,874	0.03%
2020/02/03	5	43.70	1	44.00	44.00	4	3,018	0.13%
2020/01/31	3	47.68	3	47.05	46.90	0	3,056	0.00%
2020/01/14	1	52.80	21	52.12	52.40	-20	4,296	-0.47%
2020/01/13	20	51.80	1	51.30	52.60	19	4,485	0.42%
2020/01/09	2	51.00	1	50.50	50.50	1	4,607	0.02%
2020/01/08	1	49.20	2	50.25	49.90	-1	4,661	-0.02%
2020/01/07	1	51.80	0	0.00	50.40	1	4,843	0.02%
2020/01/06	1	51.80	0	0.00	51.50	1	4,957	0.02%
2020/01/03	2	53.10	0	0.00	53.10	2	4,942	0.04%
2020/01/02	0	0.00	2	54.35	54.50	-2	4,868	-0.04%
2019/12/31	1	53.30	0	0.00	52.80	1	4,832	0.02%
2019/12/30	1	54.50	0	0.00	53.70	1	4,820	0.02%
2019/12/26	1	53.70	0	0.00	53.70	1	4,774	0.02%
2019/12/25	10	53.90	14	54.19	53.90	-4	4,763	-0.08%
2019/12/24	2	52.10	0	0.00	52.10	2	4,668	0.04%
2019/12/23	1	52.70	0	0.00	52.70	1	4,692	0.02%
2019/12/20	1	53.30	2	53.40	53.00	-1	4,704	-0.02%
2019/12/19	2	53.50	0	0.00	53.10	2	4,745	0.04%
2019/12/18	9	54.01	4	54.40	54.50	5	4,752	0.11%
2019/12/17	21	52.54	20	52.90	53.40	1	4,549	0.02%
2019/12/16	0	0.00	2	52.10	52.30	-2	4,595	-0.04%
2019/12/13	0	0.00	1	50.50	50.50	-1	4,598	-0.02%
2019/12/12	2	52.70	2	52.30	51.40	0	4,644	0.00%
2019/12/10	32	51.35	30	52.23	52.50	2	4,604	0.04%
2019/12/05	2	51.45	0	0.00	51.10	2	4,642	0.04%
2019/12/04	0	0.00	1	49.20	50.80	-1	4,852	-0.02%
2019/11/28	0	0.00	2	49.70	49.70	-2	5,002	-0.04%
2019/11/26	3	50.53	2	50.35	50.60	1	5,416	0.02%
2019/11/25	0	0.00	1	49.55	49.35	-1	5,805	-0.02%
2019/11/21	1	49.65	1	48.80	49.45	0	5,866	0.00%
2019/11/20	3	49.62	2	49.35	49.05	1	5,902	0.02%
2019/11/18	1	51.20	0	0.00	50.60	1	6,176	0.02%
2019/11/14	1	49.75	1	50.00	50.00	0	6,322	0.00%
2019/11/12	0.5	50.50	2	50.30	50.20	-1.5	6,442	-0.02%
2019/11/11	3	50.67	1	49.75	49.60	2	6,432	0.03%
2019/11/08	2	52.60	4	53.40	52.80	-2	6,377	-0.03%
2019/11/07	4	53.30	0	0.00	53.20	4	6,387	0.06%
2019/11/06	5	55.40	4	55.15	55.50	1	6,354	0.02%
2019/11/05	0	0.00	2	56.20	56.30	-2	6,352	-0.03%
2019/11/04	3	55.70	0	0.00	55.50	3	6,333	0.05%
2019/11/01	4	54.98	2	55.70	56.10	2	6,351	0.03%
2019/10/31	5	55.84	3	55.97	55.00	2	6,331	0.03%
2019/10/30	6	56.73	6	57.17	56.80	0	6,268	0.00%
2019/10/29	5	58.24	4	59.45	57.50	1	6,275	0.02%
2019/10/28	2	59.15	3	59.93	60.10	-1	6,167	-0.02%
2019/10/25	3	58.27	2	58.95	58.20	1	6,169	0.02%
2019/10/24	2	57.50	7	56.84	58.50	-5	6,089	-0.08%
2019/10/23	5	54.96	10	54.45	55.00	-5	6,007	-0.08%
2019/10/22	1	53.00	16	53.50	53.60	-15	6,029	-0.25%
2019/10/21	14	53.09	8	53.00	53.60	6	5,906	0.10%
2019/10/18	1	52.20	1	51.90	51.60	0	5,681	0.00%
2019/10/17	1	50.30	0	0.00	51.10	1	5,579	0.02%
2019/10/15	11	51.87	4	51.28	51.10	7	5,499	0.13%
2019/10/14	1	49.90	0	0.00	50.40	1	5,317	0.02%
2019/10/03	0	0.00	4	49.53	49.60	-4	5,185	-0.08%
2019/10/01	2	48.90	2	49.00	49.25	0	5,189	0.00%
2019/09/27	0	0.00	2	48.00	48.40	-2	5,174	-0.04%
2019/09/26	2	49.80	16	49.90	48.75	-14	5,155	-0.27%
2019/09/25	0	0.00	25	50.50	49.45	-25	5,135	-0.49%
2019/09/24	1	51.50	0	0.00	50.80	1	5,122	0.02%
2019/09/20	2	50.30	1	50.20	50.40	1	5,049	0.02%
2019/09/19	44	51.47	0	0.00	50.70	44	5,067	0.87%
2019/09/16	1	48.10	1	48.45	48.50	0	4,973	0.00%
2019/09/10	1	49.70	0	0.00	49.30	1	5,215	0.02%
2019/09/06	2	52.15	4	52.33	51.00	-2	5,201	-0.04%
2019/09/05	1	50.70	0	0.00	50.80	1	4,915	0.02%
2019/09/04	1	50.80	0	0.00	50.70	1	4,896	0.02%
2019/09/03	2	50.20	1	49.85	49.80	1	4,872	0.02%
2019/09/02	0	0.00	1	49.30	50.70	-1	4,830	-0.02%
2019/08/30	4	50.68	6	50.36	49.05	-2	4,748	-0.04%
2019/08/29	5	50.41	5	50.11	49.75	0	4,536	0.00%
2019/08/28	4	49.83	12	48.17	51.20	-8	4,330	-0.18%
2019/08/27	10	46.60	0	0.00	46.60	10	3,927	0.25%
2019/08/26	0	0.00	10	47.15	46.10	-10	3,926	-0.25%
2019/08/23	15	48.78	7	48.28	48.55	8	3,888	0.21%
2019/08/22	2	48.23	21	48.63	48.70	-19	3,837	-0.50%
2019/08/21	47	48.24	21	48.18	48.20	26	3,744	0.69%
2019/08/20	0	0.00	1	46.40	45.85	-1	3,565	-0.03%
2019/08/19	0	0.00	1	47.55	46.50	-1	3,525	-0.03%
2019/08/16	13	46.53	10	46.85	46.00	3	3,415	0.09%
2019/08/07	1	45.00	2	44.53	44.05	-1	3,298	-0.03%
2019/08/06	1	43.80	1	45.00	45.60	0	3,292	0.00%
2019/08/05	1	47.10	2	45.98	45.55	-1	3,274	-0.03%
2019/08/02	1	48.30	0	0.00	47.85	1	3,264	0.03%
2019/07/31	1	49.30	0	0.00	49.90	1	3,241	0.03%
2019/07/30	0	0.00	1	48.30	48.80	-1	3,154	-0.03%
2019/07/29	4	51.20	4	51.08	51.00	0	3,016	0.00%
2019/07/25	17	47.48	13	47.68	47.75	4	2,728	0.15%
2019/07/24	3	45.70	4	46.83	47.30	-1	2,551	-0.04%
2019/07/18	0	0.00	0.1	41.80	41.80	-0.1	2,443	0.00%
2019/07/16	1	44.65	1	44.65	44.30	0	2,589	0.00%
2019/07/12	1	44.10	1	44.10	43.90	0	2,731	0.00%
2019/07/02	0	0.00	2	46.45	46.45	-2	2,947	-0.07%
2019/07/01	3	46.70	2	46.95	46.45	1	3,016	0.03%
2019/06/28	0	0.00	1	46.90	46.30	-1	3,046	-0.03%
2019/06/27	1	47.55	3	46.80	46.65	-2	3,122	-0.06%
2019/06/25	0	0.00	7	47.40	47.40	-7	3,187	-0.22%
2019/06/21	4	45.63	1	45.55	45.15	3	3,120	0.10%
2019/06/20	1	45.50	3	45.28	45.10	-2	3,114	-0.06%
2019/06/19	4	44.98	3	44.97	44.85	1	3,132	0.03%
2019/06/18	8	44.64	6	45.72	43.90	2	3,140	0.06%
2019/06/17	2	43.45	0	0.00	45.40	2	3,036	0.07%
2019/06/14	0	0.00	10	41.80	41.30	-10	3,015	-0.33%
2019/06/12	10	43.15	2	41.85	41.45	8	3,131	0.26%
2019/06/11	2	42.05	2	41.30	42.05	0	3,266	0.00%
2019/06/10	2	40.10	0	0.00	40.10	2	3,327	0.06%
2019/06/03	1	40.25	0	0.00	40.15	1	3,731	0.03%
2019/05/31	1	41.20	0	0.00	41.25	1	3,847	0.03%
2019/05/30	5	40.00	5	40.45	41.10	0	3,905	0.00%
2019/05/29	0	0.00	2	39.75	39.75	-2	4,006	-0.05%
2019/05/22	3	42.05	0	0.00	41.55	3	4,688	0.06%
2019/05/20	5	41.31	0	0.00	40.45	5	4,888	0.10%
2019/05/17	0	0.00	2	42.70	42.70	-2	5,107	-0.04%
2019/05/16	0	0.00	5	44.50	42.85	-5	5,190	-0.10%
2019/05/15	0	0.00	1	44.05	44.90	-1	5,358	-0.02%
2019/05/14	7	41.95	3	42.37	42.60	4	5,661	0.07%
2019/05/10	0	0.00	1	44.40	43.95	-1	6,201	-0.02%
2019/05/09	7	43.54	0	0.00	43.35	7	6,303	0.11%
2019/05/03	1	47.75	1	47.80	48.05	0	6,914	0.00%
2019/04/30	15	46.53	2	47.00	47.40	13	6,933	0.19%
2019/04/29	2	47.60	14	47.16	46.80	-12	6,935	-0.17%
2019/04/23	2	54.20	0	0.00	53.60	2	6,866	0.03%
2019/04/19	0	0.00	1	54.10	54.10	-1	6,807	-0.01%
2019/04/18	1	54.00	7	53.76	52.90	-6	6,819	-0.09%
2019/04/16	5	51.30	0	0.00	52.50	5	6,840	0.07%
2019/04/11	1	53.20	1	52.40	51.80	0	7,144	0.00%
2019/04/10	0	0.00	2	53.20	53.20	-2	7,155	-0.03%
2019/04/09	2	54.10	0	0.00	53.90	2	7,198	0.03%
2019/04/03	5	54.00	1	54.20	53.90	4	7,248	0.06%
2019/04/02	1	52.30	3	52.60	53.00	-2	7,245	-0.03%
2019/04/01	2	52.25	6	52.25	52.20	-4	7,341	-0.05%
2019/03/29	6	50.68	0	0.00	51.00	6	7,319	0.08%
2019/03/28	1	52.20	0	0.00	51.20	1	7,491	0.01%
2019/03/26	2	51.90	1	51.60	51.30	1	7,947	0.01%
2019/03/22	2	52.65	3	52.77	52.10	-1	8,276	-0.01%
2019/03/21	0	0.00	1	52.20	51.80	-1	8,408	-0.01%
2019/03/20	2	52.65	0	0.00	52.60	2	8,690	0.02%
2019/03/19	1	53.70	0	0.00	53.10	1	9,013	0.01%
2019/03/15	3	53.33	3	54.20	54.50	0	9,239	0.00%
2019/03/13	0	0.00	2	57.10	57.40	-2	9,496	-0.02%
2019/03/12	3	57.43	2	57.85	58.00	1	9,746	0.01%
2019/03/08	0	0.00	1	54.80	56.00	-1	10,119	-0.01%
2019/03/07	11	56.78	10	57.10	55.60	1	10,309	0.01%
2019/03/06	9	56.60	9	56.80	56.60	0	10,479	0.00%
2019/03/05	0	0.00	2	55.60	55.50	-2	10,982	-0.02%
2019/03/04	2	56.60	1	58.10	56.50	1	11,326	0.01%
2019/02/27	1	57.30	1	55.60	57.60	0	11,445	0.00%
2019/02/26	1	57.40	0	0.00	55.70	1	11,716	0.01%
2019/02/22	1	57.40	0	0.00	56.50	1	12,027	0.01%
2019/02/21	0	0.00	1	57.00	57.90	-1	11,959	-0.01%
2019/02/20	0	0.00	3	59.67	57.90	-3	11,855	-0.03%
2019/02/19	2	59.00	0	0.00	58.90	2	11,804	0.02%
2019/02/18	3	60.87	4	59.93	58.30	-1	11,751	-0.01%
2019/02/15	1	58.00	0	0.00	59.30	1	11,564	0.01%
2019/02/14	1	59.10	3	58.63	59.00	-2	11,518	-0.02%
2019/02/13	4	58.43	2	58.55	58.40	2	11,407	0.02%
2019/02/12	3	52.17	10	54.32	56.00	-7	11,139	-0.06%
2019/02/11	6	50.11	7	50.96	51.40	-1	10,961	-0.01%
2019/01/30	2	47.25	0	0.00	46.75	2	10,938	0.02%
2019/01/29	0	0.00	4	45.63	46.10	-4	10,865	-0.04%
2019/01/28	2	47.00	0	0.00	46.60	2	10,856	0.02%
2019/01/25	3	44.90	5	44.42	44.15	-2	10,746	-0.02%
2019/01/24	4	42.88	2	42.85	42.55	2	10,850	0.02%
2019/01/22	2	42.30	0	0.00	41.50	2	10,995	0.02%
2019/01/21	0	0.00	2	41.50	42.00	-2	11,097	-0.02%
2019/01/18	2	40.80	0	0.00	41.30	2	11,108	0.02%
2019/01/09	7	42.61	4	42.30	42.30	3	11,567	0.03%
2019/01/08	2	42.45	8	41.74	42.10	-6	11,704	-0.05%
2019/01/07	1	42.80	0	0.00	41.60	1	11,681	0.01%
2019/01/03	1	40.65	1	42.80	40.65	0	11,580	0.00%
2018/12/28	2	44.15	4	43.90	43.90	-2	11,589	-0.02%
2018/12/27	0	0.00	1	43.95	43.80	-1	11,642	-0.01%
2018/12/26	0	0.00	1	42.60	42.60	-1	11,558	-0.01%
2018/12/25	3	43.73	1	44.10	44.10	2	11,555	0.02%
2018/12/24	4	44.11	6	44.91	45.30	-2	11,517	-0.02%
2018/12/22	1	44.30	0	0.00	44.85	1	11,413	0.01%
2018/12/20	3	46.33	2	45.00	44.25	1	11,273	0.01%
2018/12/19	0	0.00	1	49.25	47.40	-1	11,019	-0.01%
2018/12/18	1	50.80	2	50.70	49.40	-1	10,927	-0.01%
2018/12/17	2	51.00	0	0.00	50.30	2	10,856	0.02%
2018/12/14	4	51.03	1	50.00	50.00	3	10,796	0.03%
2018/12/13	3	51.70	2	52.00	52.00	1	10,675	0.01%
2018/12/12	7	50.64	10	51.83	52.50	-3	10,400	-0.03%
2018/12/11	4	48.23	0	0.00	47.80	4	10,099	0.04%
2018/12/10	1	48.10	1	48.00	47.30	0	10,196	0.00%
2018/12/07	24	48.14	21	48.07	48.05	3	10,027	0.03%
2018/12/06	11	48.63	10	46.05	46.30	1	9,928	0.01%
2018/12/05	11	50.10	11	50.66	51.10	0	9,676	0.00%
2018/12/04	24	49.61	22	50.38	49.50	2	9,490	0.02%
2018/12/03	4	50.08	0	0.00	49.15	4	9,277	0.04%
2018/11/29	0	0.00	4	50.10	49.00	-4	8,908	-0.04%
2018/11/28	79	50.64	116	49.90	49.70	-37	8,699	-0.43%	大賣/
2018/11/27	66	46.57	29	47.14	48.40	37	8,185	0.45%
2018/11/26	3	44.37	2	44.18	44.00	1	7,814	0.01%
2018/11/23	24	43.20	23	42.65	43.75	1	7,721	0.01%
2018/11/22	3	42.23	6	42.07	41.10	-3	7,406	-0.04%
2018/11/21	17	39.17	16	40.70	40.70	1	6,994	0.01%
2018/11/16	1	37.10	1	36.55	36.25	0	7,024	0.00%
2018/11/14	0	0.00	1	36.20	36.00	-1	7,106	-0.01%
2018/11/13	2	36.60	0	0.00	36.95	2	7,294	0.03%
2018/11/12	2	36.60	2	36.73	36.60	0	7,346	0.00%
2018/11/09	4	36.69	1	36.10	36.70	3	7,392	0.04%
2018/11/08	2	39.20	2	37.73	35.95	0	7,411	0.00%
2018/11/07	7	36.70	6	36.11	37.75	1	7,311	0.01%
2018/11/06	1	35.00	0	0.00	34.35	1	7,310	0.01%
2018/11/05	1	37.00	2	37.03	37.00	-1	7,338	-0.01%
2018/11/02	2	36.35	1	37.05	36.55	1	7,319	0.01%
2018/11/01	2	35.33	2	36.25	35.80	0	7,226	0.00%
2018/10/31	0	0.00	8	33.69	34.10	-8	6,952	-0.12%
2018/10/25	2	32.15	0	0.00	31.15	2	7,113	0.03%
2018/10/23	1	36.60	0	0.00	36.30	1	7,021	0.01%
2018/10/19	2	36.40	2	36.35	36.35	0	7,133	0.00%
2018/10/18	2	38.40	0	0.00	38.05	2	7,152	0.03%
2018/10/17	5	40.37	2	38.95	38.40	3	7,163	0.04%
2018/10/16	1	39.50	9	40.00	40.25	-8	7,007	-0.11%
2018/10/15	1	37.00	0	0.00	37.20	1	6,976	0.01%
2018/10/12	1	36.90	1	37.20	37.20	0	7,037	0.00%
2018/10/09	5	41.85	2	40.55	40.55	3	7,192	0.04%
2018/10/05	2	42.30	0	0.00	42.30	2	7,414	0.03%
2018/10/04	2	48.08	0	0.00	47.00	2	7,476	0.03%
2018/10/02	6	51.00	2	50.00	50.00	4	8,302	0.05%
2018/10/01	0	0.00	5	50.10	51.30	-5	8,430	-0.06%
2018/09/28	14	50.76	10	50.66	50.20	4	8,731	0.05%
2018/09/27	9	51.79	15	51.63	50.00	-6	8,917	-0.07%
2018/09/26	4	51.30	2	51.20	51.10	2	9,101	0.02%
2018/09/25	9	51.53	2	52.00	52.00	7	9,178	0.08%
2018/09/21	21	50.73	42	50.42	51.00	-21	9,161	-0.23%
2018/09/20	4	48.60	0	0.00	48.00	4	9,160	0.04%
2018/09/19	6	49.58	6	48.15	47.90	0	9,256	0.00%
2018/09/18	6	49.42	5	50.18	48.40	1	9,348	0.01%
2018/09/17	8	52.30	9	52.42	52.10	-1	9,527	-0.01%
2018/09/14	30	51.74	30	50.78	52.60	0	9,645	0.00%
2018/09/13	9	50.86	11	50.11	48.95	-2	9,580	-0.02%
2018/09/12	5	50.76	1	50.00	50.10	4	9,788	0.04%
2018/09/11	5	51.16	3	51.57	51.30	2	9,983	0.02%
2018/09/10	2	51.00	2	50.60	50.60	0	10,091	0.00%
2018/09/07	0	0.00	12	57.23	53.50	-12	10,143	-0.12%
2018/09/06	17	56.92	7	57.34	56.40	10	10,316	0.10%
2018/09/05	12	57.88	16	57.61	56.00	-4	10,881	-0.04%
2018/09/04	13	57.53	17	57.45	58.10	-4	11,423	-0.04%
2018/08/31	11	59.94	11	60.21	60.90	0	12,007	0.00%
2018/08/30	27	61.97	18	61.75	61.00	9	12,203	0.07%
2018/08/29	28	59.82	27	60.10	60.70	1	12,365	0.01%
2018/08/28	5	60.32	8	59.63	58.90	-3	12,638	-0.02%
2018/08/27	16	58.88	11	58.85	60.10	5	12,903	0.04%
2018/08/24	4	56.95	6	57.40	56.60	-2	13,097	-0.02%
2018/08/23	19	59.51	16	59.38	58.60	3	13,647	0.02%
2018/08/22	12	58.28	20	58.69	59.50	-8	14,211	-0.06%
2018/08/21	35	58.92	39	59.03	58.50	-4	14,867	-0.03%
2018/08/20	9	57.78	8	58.14	58.50	1	15,105	0.01%
2018/08/17	0	0.00	4	60.10	58.20	-4	15,508	-0.03%
2018/08/16	5	56.92	0	0.00	61.20	5	15,624	0.03%
2018/08/15	1	61.20	9	61.19	58.60	-8	15,830	-0.05%
2018/08/14	9	61.30	4	59.58	62.00	5	16,050	0.03%
2018/08/13	3	63.33	3	62.70	60.30	0	16,266	0.00%
2018/08/10	4	65.48	10	65.97	64.70	-6	16,635	-0.04%
2018/08/09	6	65.08	0	0.00	66.30	6	17,030	0.04%
2018/08/08	5	65.54	9	65.51	65.00	-4	17,702	-0.02%
2018/08/06	7	64.47	19	64.83	65.50	-12	18,399	-0.07%
2018/08/03	53	64.57	6	62.85	66.00	47	18,632	0.25%
2018/08/02	2	65.00	32	64.83	63.70	-30	18,765	-0.16%
2018/07/31	12	70.11	13	72.02	72.20	-1	19,736	-0.01%
2018/07/27	11	75.94	5	74.66	72.00	6	19,738	0.03%
2018/07/26	4	73.20	3	73.43	75.00	1	19,731	0.01%
2018/07/25	5	69.90	5	70.50	71.70	0	19,584	0.00%
2018/07/24	12	67.58	9	69.11	69.90	3	19,513	0.02%
2018/07/23	10	65.35	4	65.80	67.50	6	19,448	0.03%
2018/07/20	1	69.20	12	64.78	67.10	-11	19,381	-0.06%
2018/07/19	0	0.00	4	70.00	69.00	-4	19,241	-0.02%
2018/07/18	2	67.70	0	0.00	68.00	2	19,237	0.01%
2018/07/17	2	71.80	0	0.00	70.90	2	19,196	0.01%
2018/07/13	13	76.15	12	76.92	73.00	1	19,302	0.01%
2018/07/12	1	73.30	3	72.93	73.90	-2	19,122	-0.01%
2018/07/11	10	73.24	13	73.99	73.60	-3	19,114	-0.02%
2018/07/10	0	0.00	5	71.46	72.00	-5	18,611	-0.03%
2018/07/06	8	65.10	6	65.00	66.20	2	18,359	0.01%
2018/07/05	5	63.00	0	0.00	62.70	5	18,107	0.03%
2018/07/04	11	69.21	0	0.00	62.70	11	17,898	0.06%
2018/07/03	10	70.20	10	70.62	69.60	0	17,672	0.00%
2018/06/29	0	0.00	1	69.80	72.80	-1	17,458	-0.01%
2018/06/28	1	71.70	1	71.10	69.50	0	17,295	0.00%
2018/06/27	1	73.60	2	73.10	73.40	-1	17,177	-0.01%
2018/06/26	6	74.87	0	0.00	72.00	6	17,064	0.04%
2018/06/22	2	78.90	0	0.00	76.50	2	16,652	0.01%
2018/06/21	2	78.60	2	79.50	80.90	0	16,558	0.00%
2018/06/20	4	79.55	5	82.34	76.40	-1	16,374	-0.01%
2018/06/19	2	83.60	31	82.72	84.00	-29	16,260	-0.18%
2018/06/15	31	84.78	1	84.10	83.20	30	16,243	0.18%
2018/06/14	2	82.45	2	83.45	83.20	0	16,133	0.00%
2018/06/13	11	89.35	7	87.39	82.90	4	15,957	0.03%
2018/06/12	2	89.35	11	88.36	89.50	-9	15,516	-0.06%
2018/06/11	8	78.98	2	80.00	81.40	6	14,963	0.04%
2018/06/08	1	73.80	3	72.67	74.00	-2	14,696	-0.01%
2018/06/07	14	71.38	17	71.55	70.50	-3	14,445	-0.02%
2018/06/06	12	71.72	8	70.50	71.50	4	14,445	0.03%
2018/06/05	12	72.40	11	68.76	67.80	1	14,387	0.01%
2018/06/04	15	71.37	15	72.57	72.80	0	14,150	0.00%
2018/06/01	1	71.30	0	0.00	69.90	1	13,839	0.01%
2018/05/31	16	77.83	15	73.56	70.70	1	13,541	0.01%
2018/05/30	14	71.63	15	72.21	74.10	-1	12,893	-0.01%
2018/05/29	11	70.86	11	71.78	68.80	0	12,268	0.00%
2018/05/28	3	64.37	7	65.70	66.90	-4	11,490	-0.03%
2018/05/25	12	57.58	16	58.88	60.90	-4	11,147	-0.04%
2018/05/24	6	55.98	2	55.50	55.40	4	10,510	0.04%
2018/05/23	2	54.80	1	55.70	55.80	1	10,294	0.01%
2018/05/22	3	55.23	1	55.40	53.70	2	9,969	0.02%
2018/05/21	0	0.00	13	54.79	56.40	-13	9,672	-0.13%
2018/05/18	33	54.68	22	54.75	54.70	11	9,332	0.12%
2018/05/17	5	53.80	4	55.05	52.10	1	8,805	0.01%
2018/05/16	28	58.34	29	58.20	55.60	-1	8,338	-0.01%
2018/05/15	7	52.36	3	51.30	53.80	4	7,656	0.05%
2018/05/14	4	48.95	5	48.98	50.20	-1	7,091	-0.01%
2018/05/11	5	46.36	7	46.54	45.70	-2	6,824	-0.03%
2018/05/10	6	44.54	7	44.76	46.20	-1	6,511	-0.02%
2018/05/09	20	43.00	54	43.29	43.65	-34	6,123	-0.56%
2018/05/08	10	38.93	130	38.83	40.90	-120	5,397	-2.22%	大賣/鉅額交易
2018/05/07	0	0.00	40	36.82	37.20	-40	5,005	-0.80%
2018/05/04	3	35.85	2	35.80	35.80	1	4,989	0.02%
2018/05/03	1	37.00	0	0.00	36.95	1	5,004	0.02%
2018/04/30	0	0.00	1	36.30	35.95	-1	5,067	-0.02%
2018/04/27	1	35.60	0	0.00	36.15	1	5,345	0.02%
2018/04/26	41	34.55	1	36.50	34.50	40	5,752	0.70%
2018/04/25	1	35.80	0	0.00	35.90	1	5,742	0.02%
2018/04/23	24	38.22	0	0.00	37.60	24	5,718	0.42%
2018/04/20	4	38.20	6	38.35	37.95	-2	5,696	-0.04%
2018/04/19	19	37.83	13	37.92	39.15	6	5,607	0.11%
2018/04/18	0	0.00	2	36.40	36.30	-2	5,362	-0.04%
2018/04/17	23	36.47	11	38.10	36.15	12	5,317	0.23%
2018/04/16	47	38.60	12	38.03	39.10	35	5,186	0.67%
2018/04/13	28	38.52	69	37.78	38.00	-41	5,103	-0.80%
2018/04/12	1	36.85	2	36.85	36.90	-1	4,969	-0.02%
2018/04/11	45	36.83	27	37.22	37.10	18	5,049	0.36%
2018/04/10	6	36.93	13	36.49	36.05	-7	5,029	-0.14%
2018/04/09	9	36.12	1	35.90	36.25	8	5,129	0.16%
2018/04/03	9	35.75	4	35.70	36.10	5	5,174	0.10%
2018/04/02	7	36.06	0	0.00	35.55	7	5,186	0.13%
2018/03/31	0	0.00	1	36.40	36.30	-1	5,240	-0.02%
2018/03/30	4	36.90	4	36.75	36.70	0	5,279	0.00%
2018/03/29	2	36.68	2	36.88	36.35	0	5,313	0.00%
2018/03/28	1	36.30	1	36.15	36.00	0	5,277	0.00%
2018/03/27	30	36.58	0	0.00	36.65	30	5,265	0.57%
2018/03/23	2	35.70	0	0.00	35.80	2	5,239	0.04%
2018/03/22	0	0.00	1	38.50	37.30	-1	5,174	-0.02%
2018/03/21	7	38.41	3	38.33	36.90	4	5,022	0.08%
2018/03/20	30	36.62	0	0.00	37.40	30	4,859	0.62%
2018/03/19	33	36.44	15	36.52	36.40	18	4,784	0.38%
2018/03/16	9	36.03	8	36.54	35.80	1	4,642	0.02%
2018/03/15	8	35.66	12	35.46	35.45	-4	4,510	-0.09%
2018/03/14	12	36.11	5	35.57	35.25	7	4,483	0.16%
2018/03/13	6	35.28	6	35.14	36.00	0	4,386	0.00%
2018/03/12	12	35.56	12	35.53	35.05	0	4,329	0.00%
2018/03/09	2	33.95	10	34.15	34.00	-8	4,148	-0.19%
2018/03/08	8	32.44	4	32.65	33.55	4	3,992	0.10%
2018/03/07	2	31.25	0	0.00	30.50	2	3,933	0.05%
2018/03/06	2	29.95	0	0.00	30.20	2	4,034	0.05%
2018/03/02	0	0.00	2	30.55	30.50	-2	4,530	-0.04%
2018/03/01	2	30.70	0	0.00	30.90	2	4,595	0.04%
2018/02/12	6	29.33	0	0.00	29.25	6	5,660	0.11%
2018/02/08	0	0.00	1	29.85	30.00	-1	5,837	-0.02%
2018/02/07	2	30.90	2	31.00	31.00	0	5,861	0.00%
2018/01/29	0	0.00	5	34.21	34.15	-5	6,556	-0.08%
2018/01/26	2	34.85	0	0.00	34.80	2	6,635	0.03%
2018/01/24	0	0.00	1	35.40	35.30	-1	6,733	-0.01%
2018/01/23	2	38.40	11	38.04	36.05	-9	6,868	-0.13%
2018/01/22	13	36.77	7	37.81	38.55	6	6,712	0.09%
2018/01/19	6	35.02	3	34.90	35.05	3	6,702	0.04%
2018/01/18	3	34.95	3	35.30	34.60	0	7,073	0.00%
2018/01/16	10	35.30	7	35.23	34.60	3	7,187	0.04%
2018/01/09	0	0.00	3	33.95	33.40	-3	7,408	-0.04%
2018/01/08	1	35.70	1	35.70	33.80	0	7,617	0.00%
2018/01/05	12	36.04	8	35.45	35.40	4	7,643	0.05%
2018/01/03	7	35.04	10	35.31	34.60	-3	7,660	-0.04%
2018/01/02	2	33.45	0	0.00	33.35	2	7,565	0.03%