光環 (3234)-凱基-竹北券商分點個股進出

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

光環

(3234)

股價
49.0
漲跌
▼2.4
漲幅
-4.67%
成交量
7,717張
產業
上櫃通信網路類股
320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

光環 (3234)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/22	8	50.35	3.2	50.48	51.40	4.8	3,160	0.15%
2024/05/20	2	46.00	6	45.70	45.80	-4	3,376	-0.12%
2024/05/17	1	46.60	2	48.28	48.10	-1	3,397	-0.03%
2024/05/16	0	0.00	14	50.14	50.00	-14	3,407	-0.41%
2024/05/15	4	50.20	3	50.35	50.50	1	3,517	0.03%
2024/05/14	5	48.88	0	0.00	48.50	5	3,606	0.14%
2024/05/13	2	49.18	1	49.89	49.65	1	3,667	0.03%
2024/05/10	0	0.00	1	45.00	46.60	-1	3,707	-0.03%
2024/05/08	11	47.80	1	47.85	47.85	10	3,686	0.27%
2024/05/07	2	47.85	0	0.00	48.00	2	3,669	0.05%
2024/05/06	0	0.00	0.1	46.30	46.00	-0.1	3,632	0.00%
2024/05/03	1	48.90	6	48.96	47.70	-5	3,580	-0.14%
2024/05/02	5.1	49.45	6	49.14	50.60	-0.9	3,535	-0.03%
2024/04/30	19	48.78	9	48.98	50.00	10	3,448	0.29%
2024/04/29	9	48.07	3	48.87	49.40	6	3,303	0.18%
2024/04/26	2	44.93	8	44.33	44.95	-6	3,095	-0.19%
2024/04/25	0	0.00	10	38.90	40.90	-10	2,951	-0.34%
2024/04/24	3	37.45	1	37.40	37.20	2	2,831	0.07%
2024/04/19	1	35.35	1	35.85	35.70	0	2,807	0.00%
2024/04/18	0	0.00	1	37.50	36.95	-1	2,795	-0.04%
2024/04/17	0	0.00	3	36.50	37.50	-3	2,793	-0.11%
2024/04/16	1	35.35	0	0.00	35.35	1	2,784	0.04%
2024/04/15	1	37.55	0	0.00	36.90	1	2,774	0.04%
2024/04/11	3	36.38	0	0.00	36.40	3	2,768	0.11%
2024/04/10	0	0.00	16	37.69	37.65	-16	2,751	-0.58%
2024/04/09	1	38.10	0	0.00	37.80	1	2,743	0.04%
2024/04/03	1	38.70	0	0.00	38.70	1	2,714	0.04%
2024/04/02	0	0.00	6	39.63	40.50	-6	2,682	-0.22%
2024/04/01	1	39.00	0	0.00	38.70	1	2,635	0.04%
2024/03/29	0	0.00	1	39.50	39.50	-1	2,616	-0.04%
2024/03/28	0	38.10	0	0.00	37.80	0	2,573	0.00%
2024/03/26	11	37.70	1	39.10	37.70	10	2,551	0.39%
2024/03/25	0	0.00	1	38.20	38.25	-1	2,518	-0.04%
2024/03/22	1	37.70	1	39.00	38.25	0	2,524	0.00%
2024/03/20	1	38.35	4	38.25	37.70	-3	2,519	-0.12%
2024/03/19	4	38.95	4	39.05	38.90	0	2,508	0.00%
2024/03/18	7	39.83	1	39.90	39.75	6	2,516	0.24%
2024/03/15	0	0.00	4	38.48	38.25	-4	2,496	-0.16%
2024/03/13	27	40.06	0	0.00	38.50	27	2,556	1.06%
2024/03/12	3	39.58	0	0.00	39.90	3	2,489	0.12%
2024/03/08	1	34.90	1	35.75	34.85	0	2,407	0.00%
2024/03/07	1	38.40	2	37.85	36.90	-1	2,369	-0.04%
2024/03/06	2	37.40	5	37.25	37.20	-3	2,319	-0.13%
2024/03/05	3	38.97	1	38.05	38.00	2	2,288	0.09%
2024/03/04	0	39.45	6	40.10	39.75	-6	2,244	-0.27%
2024/03/01	0	0.00	3	38.45	38.80	-3	2,200	-0.14%
2024/02/27	2	39.70	23	39.71	39.30	-21	2,211	-0.95%
2024/02/26	9	39.78	5	39.65	39.80	4	2,160	0.19%
2024/02/23	5	39.61	1	41.00	40.00	4	2,100	0.19%
2024/02/22	2	38.80	0	39.60	38.85	2	1,982	0.10%
2024/02/21	7	37.51	14	38.87	39.60	-7	1,835	-0.38%
2024/02/20	0	0.00	5	35.85	36.00	-5	1,626	-0.31%
2024/02/19	0	0.00	2	35.20	36.10	-2	1,540	-0.13%
2024/02/16	13	36.57	15	35.07	35.10	-2	1,457	-0.14%
2024/02/15	21	34.34	5	34.12	33.55	16	1,317	1.21%
2024/02/05	4	34.50	8	34.50	34.50	-4	1,185	-0.34%
2024/02/02	0	0.00	1	31.40	31.40	-1	1,107	-0.09%
2024/01/16	0	0.00	0.4	26.65	26.75	-0.4	1,273	-0.03%
2024/01/12	0.4	26.30	0	0.00	26.30	0.4	1,297	0.03%
2024/01/10	0	0.00	0.3	26.20	25.85	-0.3	1,384	-0.02%
2024/01/09	0	0.00	1.4	25.89	25.80	-1.4	1,465	-0.10%
2024/01/04	0	0.00	0.3	27.33	26.55	-0.3	1,580	-0.02%
2023/12/25	0	0.00	2	27.65	27.60	-2	2,239	-0.09%
2023/12/20	3	28.22	0	0.00	28.30	3	2,234	0.13%
2023/12/18	0	0.00	6	28.60	28.20	-6	2,218	-0.27%
2023/12/14	0	0.00	1	29.75	29.90	-1	2,196	-0.05%
2023/12/13	1	30.65	3	31.08	30.25	-2	2,187	-0.09%
2023/12/12	0	30.05	0	0.00	30.60	0	2,169	0.00%
2023/12/11	9	29.86	0	0.00	30.25	9	2,161	0.42%
2023/12/08	2	29.55	2	30.63	31.00	0	2,115	0.00%
2023/12/07	0	0.00	1	29.10	28.85	-1	2,046	-0.05%
2023/12/05	1	27.40	0	0.00	27.55	1	2,009	0.05%
2023/12/04	0	0.00	14	28.80	28.15	-14	1,995	-0.70%
2023/11/30	0	0.00	14	28.80	28.85	-14	1,983	-0.71%
2023/11/27	0	0.00	1	28.90	28.20	-1	2,037	-0.05%
2023/11/24	2	30.98	0	0.00	30.15	2	2,022	0.10%
2023/11/21	1	28.75	0	0.00	29.00	1	1,987	0.05%
2023/11/15	1	27.90	0	0.00	27.75	1	2,003	0.05%
2023/11/06	1	29.20	0	0.00	28.70	1	1,989	0.05%
2023/10/31	0	0.00	14	28.90	28.65	-14	1,957	-0.72%
2023/10/27	0.1	30.00	2	30.00	30.10	-1.9	1,934	-0.10%
2023/10/25	0	0.00	1	30.10	29.50	-1	1,986	-0.05%
2023/10/24	2	29.43	2	30.25	30.50	0	1,972	0.00%
2023/10/19	1	28.65	0	0.00	28.50	1	1,958	0.05%
2023/10/18	2	27.40	3	29.60	29.95	-1	1,957	-0.05%
2023/10/17	1	28.95	0	0.00	27.50	1	1,918	0.05%
2023/10/16	4	30.00	0	0.00	30.00	4	1,857	0.22%
2023/10/13	10	33.73	0	33.75	33.30	10	1,871	0.53%
2023/10/12	5	33.55	3	34.08	33.95	2	1,908	0.10%
2023/10/11	9	33.98	0	0.00	34.30	9	1,928	0.47%
2023/10/06	0	0.00	12	34.30	34.30	-12	1,931	-0.62%
2023/10/05	0	0.00	0.4	31.22	31.20	-0.4	1,918	-0.02%
2023/10/04	2	30.05	1	32.00	31.95	1	1,954	0.05%
2023/10/03	0	0.00	32	32.03	32.75	-32	1,938	-1.65%
2023/10/02	28	29.60	7	29.69	29.85	21	1,797	1.17%
2023/09/28	0	0.00	4	27.15	27.15	-4	1,696	-0.24%
2023/09/26	5	24.40	0	0.00	24.25	5	1,666	0.30%
2023/09/19	5	25.98	0	0.00	26.00	5	1,697	0.29%
2023/09/18	1	26.40	1	26.35	26.25	0	1,726	0.00%
2023/09/15	10	25.45	0	0.00	26.50	10	1,734	0.58%
2023/09/14	9	25.60	0	0.00	25.90	9	1,714	0.52%
2023/09/13	5	24.55	0	0.00	24.50	5	1,703	0.29%
2023/09/12	1	24.05	0	0.00	23.65	1	1,705	0.06%
2023/09/04	4.2	24.19	2	24.18	24.20	2.2	1,673	0.13%
2023/09/01	0.3	25.30	1	25.05	25.35	-0.7	1,642	-0.04%
2023/08/29	2	27.80	0	0.00	27.80	2	1,579	0.13%
2023/08/28	2	27.95	0	0.00	28.00	2	1,572	0.13%
2023/08/25	8	28.11	10	28.32	28.30	-2	1,538	-0.13%
2023/08/23	1	26.30	1	25.90	25.80	0	1,500	0.00%
2023/08/18	1	28.15	3	28.15	28.15	-2	1,461	-0.14%
2023/08/17	1	25.40	1	25.70	25.60	0	1,420	0.00%
2023/08/15	1	25.00	0	0.00	25.00	1	1,406	0.07%
2023/08/14	4	24.20	0	0.00	24.50	4	1,402	0.29%
2023/08/09	2	26.98	0	0.00	26.90	2	1,386	0.14%
2023/08/07	1	27.45	0	0.00	28.05	1	1,375	0.07%
2023/08/02	0	0.00	3	27.85	28.10	-3	1,356	-0.22%
2023/07/31	13	32.36	0	0.00	31.30	13	1,306	1.00%
2023/07/28	5	31.00	3.7	31.00	31.00	1.3	1,245	0.10%
2023/07/27	0	0.00	4	28.04	28.20	-4	1,197	-0.33%
2023/07/26	2	29.35	0	0.00	29.00	2	1,174	0.17%
2023/07/25	1	30.50	1	29.90	30.20	0	1,156	0.00%
2023/07/24	2	30.00	0	0.00	29.75	2	1,140	0.18%
2023/07/21	9	30.68	2	29.80	30.60	7	1,123	0.62%
2023/07/18	2	32.85	1	31.35	31.30	1	1,072	0.09%
2023/07/17	1	35.80	6	36.02	34.15	-5	1,117	-0.45%
2023/07/14	1	32.50	11	33.97	34.15	-10	1,076	-0.93%
2023/07/13	2	32.68	239	33.69	33.50	-237	1,098	-21.58%	大賣/鉅額交易
2023/07/12	10	31.84	4	31.66	32.00	6	978	0.61%
2023/07/11	7	29.43	16	28.67	29.10	-9	885	-1.02%
2023/07/07	0	0.00	11	26.30	26.60	-11	726	-1.51%
2023/07/06	10	24.35	2	24.20	24.20	8	680	1.18%
2023/07/05	1	25.00	6	24.92	24.55	-5	677	-0.74%
2023/07/04	0	0.00	1	24.95	25.10	-1	670	-0.15%
2023/07/03	3	24.50	19	25.10	25.00	-16	669	-2.39%
2023/06/29	0	0.00	1	24.95	24.75	-1	657	-0.15%
2023/06/27	10	24.79	1	24.40	24.05	9	661	1.36%
2023/06/26	6	24.98	2	25.10	25.10	4	653	0.61%
2023/06/16	4	21.90	0	0.00	22.75	4	610	0.66%
2023/06/13	0	0.00	2	21.70	21.45	-2	616	-0.32%
2023/06/12	0	0.00	1	21.60	21.60	-1	618	-0.16%
2023/06/01	5	23.00	0	0.00	23.00	5	724	0.69%
2023/05/30	0	0.00	1	23.35	22.75	-1	720	-0.14%
2023/05/29	6	23.92	0	0.00	23.60	6	719	0.83%
2023/05/16	0	0.00	6	21.75	21.90	-6	751	-0.80%
2023/05/04	1	23.10	0	0.00	22.95	1	799	0.13%
2023/04/26	1	22.75	0	0.00	22.80	1	821	0.12%
2023/04/25	1	22.95	0	0.00	22.85	1	819	0.12%
2023/04/24	10	23.90	0	0.00	23.50	10	819	1.22%
2023/04/21	1	23.55	0	0.00	23.85	1	827	0.12%
2023/04/20	11	24.52	10	24.20	24.10	1	851	0.12%
2023/04/18	6	26.14	7	25.89	25.85	-1	713	-0.14%
2023/04/17	0	0.00	2	24.95	24.95	-2	618	-0.32%
2023/04/14	3	25.00	9	24.75	24.70	-6	618	-0.97%
2023/04/12	1	25.00	2	25.10	24.95	-1	611	-0.16%
2023/04/11	0	0.00	2	24.60	24.60	-2	607	-0.33%
2023/04/06	1	25.05	0	0.00	24.80	1	611	0.16%
2023/03/31	1	25.05	0	0.00	25.15	1	604	0.17%
2023/03/30	10	25.30	2	25.50	25.10	8	603	1.33%
2023/03/29	2	25.20	0	0.00	25.30	2	596	0.34%
2023/03/28	1	24.90	0	0.00	24.60	1	593	0.17%
2023/03/23	12	24.70	0	0.00	24.70	12	564	2.12%
2023/03/21	1	24.30	0	0.00	24.30	1	556	0.18%
2023/03/20	0	24.00	0	0.00	24.35	0	561	0.00%
2023/03/15	3	24.25	0	0.00	24.10	3	585	0.51%
2023/03/13	11	24.70	13	25.35	24.60	-2	599	-0.33%
2023/03/10	0	0.00	0.1	24.00	24.00	-0.1	578	-0.02%
2023/02/20	7	23.70	0.4	24.00	23.70	6.6	892	0.74%
2023/02/17	0	0.00	1	23.05	23.45	-1	876	-0.11%
2023/02/16	10.4	22.95	0	0.00	22.90	10.4	852	1.22%
2023/02/15	10	22.70	0	0.00	22.75	10	853	1.17%
2023/02/09	0	22.70	0	0.00	22.75	0	860	0.00%
2023/02/08	12	22.82	0	0.00	22.65	12	873	1.37%
2023/02/07	1	22.95	0	22.80	22.95	1	854	0.12%
2023/02/03	1	22.40	0	0.00	22.35	1	844	0.12%
2023/02/02	0	22.80	0	0.00	22.90	0	841	0.00%
2023/02/01	0	0.00	1	22.30	22.35	-1	832	-0.12%
2023/01/30	5.1	21.97	8	21.69	21.80	-2.9	826	-0.35%
2023/01/17	12	21.54	12	21.39	21.25	0	814	0.00%
2023/01/13	3	21.10	0	0.00	21.00	3	805	0.37%
2023/01/12	10	21.90	0	0.00	21.50	10	803	1.24%
2023/01/11	2	21.98	4	22.24	22.35	-2	800	-0.25%
2023/01/10	1	23.05	3	23.10	22.45	-2	791	-0.25%
2023/01/09	11	21.89	0	0.00	21.95	11	749	1.47%
2023/01/05	0	0.00	1	21.40	21.25	-1	759	-0.13%
2023/01/03	0	0.00	2	21.50	21.45	-2	768	-0.26%
2022/12/30	3	21.12	0	0.00	21.10	3	765	0.39%
2022/12/27	3	22.42	0	0.00	22.35	3	765	0.39%
2022/12/16	0	0.00	27	24.78	24.60	-27	803	-3.36%
2022/12/08	7	24.80	0	0.00	25.40	7	789	0.89%
2022/12/07	20	24.95	0	0.00	25.10	20	786	2.54%
2022/12/06	0	0.00	10	25.31	25.00	-10	775	-1.29%
2022/12/05	1	26.15	1	26.10	26.10	0	778	0.00%
2022/12/02	14	25.91	1	26.40	26.40	13	771	1.69%
2022/12/01	1	24.95	7	26.00	26.10	-6	720	-0.83%
2022/11/30	2	24.38	22	25.10	25.00	-20	632	-3.16%
2022/11/29	4	22.98	14	23.87	23.55	-10	625	-1.60%
2022/11/28	0	0.00	5	23.00	22.90	-5	584	-0.86%
2022/11/22	6	22.80	0	0.00	21.80	6	665	0.90%
2022/11/16	0	0.00	10	22.95	22.90	-10	771	-1.30%
2022/11/15	0	0.00	1	22.55	22.80	-1	1,075	-0.09%
2022/11/10	0	0.00	3	22.40	22.60	-3	1,257	-0.24%
2022/11/04	1	23.00	0	0.00	22.20	1	1,447	0.07%
2022/10/27	0	0.00	10	20.58	20.90	-10	2,267	-0.44%
2022/10/18	1	20.85	1	21.10	21.20	0	2,561	0.00%
2022/10/14	10	20.75	10	20.88	20.75	0	2,608	0.00%
2022/10/13	10	19.90	0	0.00	20.00	10	2,627	0.38%
2022/10/03	10	22.48	0	0.00	22.45	10	3,061	0.33%
2022/09/28	11	22.36	0	0.00	21.95	11	3,410	0.32%
2022/09/26	20	23.80	0	0.00	23.35	20	3,437	0.58%
2022/09/21	10	26.36	0	0.00	26.10	10	3,534	0.28%
2022/09/20	5	26.50	0	0.00	26.40	5	3,528	0.14%
2022/09/19	0	0.00	10	26.20	26.15	-10	3,524	-0.28%
2022/09/14	3	27.10	0	0.00	27.20	3	3,510	0.09%
2022/09/13	0	0.00	1	27.45	27.35	-1	3,505	-0.03%
2022/09/12	2	27.80	4	27.50	27.75	-2	3,502	-0.06%
2022/09/07	0	0.00	1	27.20	26.65	-1	3,469	-0.03%
2022/09/06	0	0.00	7	26.84	27.30	-7	3,460	-0.20%
2022/09/05	1	28.55	0	0.00	27.10	1	3,442	0.03%
2022/08/31	6	28.72	5	28.73	28.85	1	3,308	0.03%
2022/08/30	1	28.10	0	0.00	28.65	1	3,272	0.03%
2022/08/25	0	0.00	1	29.25	28.30	-1	3,216	-0.03%
2022/08/22	1	28.90	1	28.10	28.10	0	3,095	0.00%
2022/08/18	10	27.95	0	0.00	28.10	10	2,702	0.37%
2022/08/15	1	27.20	0	0.00	27.65	1	2,531	0.04%
2022/08/11	1	27.30	3	27.23	27.15	-2	2,451	-0.08%
2022/08/10	1	28.05	1	27.65	27.20	0	2,383	0.00%
2022/08/09	0	0.00	30	27.67	28.25	-30	2,262	-1.33%
2022/08/08	44	26.80	37	27.96	28.55	7	2,102	0.33%
2022/08/05	1	25.25	2	25.60	26.00	-1	1,688	-0.06%
2022/08/03	0	0.00	0.1	23.20	23.15	-0.1	1,568	-0.01%
2022/08/01	3	25.50	0	0.00	25.50	3	1,546	0.19%
2022/07/29	0	0.00	3	25.60	25.75	-3	1,540	-0.19%
2022/07/28	5	25.23	6	25.03	25.15	-1	1,515	-0.07%
2022/07/27	3	25.03	0	0.00	25.30	3	1,499	0.20%
2022/07/26	10	26.65	0	0.00	24.90	10	1,476	0.68%
2022/07/25	15	27.17	9	26.86	27.35	6	1,390	0.43%
2022/07/21	0	0.00	2	25.50	25.20	-2	1,241	-0.16%
2022/07/18	3	24.63	4	24.61	25.10	-1	1,169	-0.09%
2022/07/15	11	24.68	1	25.00	24.40	10	1,147	0.87%
2022/07/13	17	25.59	7	25.26	24.70	10	1,025	0.98%
2022/07/12	3	25.53	3	25.60	24.60	0	911	0.00%
2022/07/11	1	24.10	6	23.83	24.10	-5	754	-0.66%
2022/07/08	2	24.40	30	25.05	24.55	-28	721	-3.88%
2022/07/07	4	24.65	7	25.16	25.50	-3	588	-0.51%
2022/07/01	5	22.45	5	23.05	21.20	0	321	0.00%
2022/06/30	1	22.30	0	0.00	22.40	1	265	0.38%
2022/06/29	5	22.15	0.2	22.25	22.25	4.8	207	2.31%
2022/06/27	0.1	20.85	0	0.00	20.90	0.1	200	0.05%
2022/06/09	2	23.60	0	0.00	23.25	2	205	0.97%
2022/06/02	1	22.90	0	0.00	22.90	1	194	0.51%
2022/05/23	0	0.00	0.1	21.00	21.25	-0.1	170	-0.06%
2022/05/17	0	0.00	1	20.40	20.25	-1	173	-0.58%
2022/05/16	0.1	19.70	0	0.00	19.80	0.1	174	0.06%
2022/05/09	6	20.28	0	0.00	19.20	6	174	3.45%
2022/05/06	5	21.00	0	0.00	21.10	5	162	3.07%
2022/04/29	1	21.95	0	0.00	21.90	1	174	0.57%
2022/04/27	0	0.00	1	21.85	21.90	-1	178	-0.56%
2022/04/25	5	22.60	0	0.00	22.45	5	178	2.80%
2022/04/22	9	23.47	0	0.00	23.35	9	178	5.06%
2022/04/21	6	23.00	0	0.00	23.00	6	181	3.31%
2022/04/07	1	23.40	0	0.00	23.15	1	318	0.31%
2022/03/21	0	0.00	1	25.20	24.95	-1	380	-0.26%
2022/03/14	1	24.00	0	0.00	24.20	1	401	0.25%
2022/01/06	1	28.20	1	28.05	28.05	0	711	0.00%
2021/12/28	0	0.00	1	28.85	28.10	-1	608	-0.16%
2021/12/23	1	26.75	0	0.00	26.75	1	583	0.17%
2021/12/09	1	27.60	0	0.00	27.60	1	728	0.14%
2021/12/06	0	0.00	1	27.40	27.50	-1	715	-0.14%
2021/12/01	1	27.20	0	0.00	27.40	1	706	0.14%
2021/11/26	0	0.00	3	28.32	27.30	-3	713	-0.42%
2021/11/22	0	0.00	1	29.25	29.70	-1	699	-0.14%
2021/11/17	4	30.86	0	0.00	29.60	4	690	0.58%
2021/11/16	11	29.89	13	30.20	30.70	-2	627	-0.32%
2021/11/12	0	0.00	5	27.20	27.20	-5	614	-0.81%
2021/11/10	0	0.00	1	28.00	27.75	-1	942	-0.11%
2021/11/09	0	0.00	2	28.70	28.45	-2	945	-0.21%
2021/11/08	8	28.84	8	28.78	28.70	0	943	0.00%
2021/11/05	5	28.26	2	28.05	28.25	3	945	0.32%
2021/11/04	0	0.00	1	28.40	27.95	-1	991	-0.10%
2021/11/02	0	0.00	14	27.43	27.30	-14	992	-1.41%
2021/11/01	3	28.00	0	0.00	28.05	3	1,044	0.29%
2021/10/29	0	0.00	5	27.31	27.10	-5	1,045	-0.48%
2021/10/28	0	0.00	4	27.70	27.70	-4	1,062	-0.38%
2021/10/27	0	0.00	1	27.45	27.35	-1	1,061	-0.09%
2021/10/26	0	0.00	4	26.70	26.55	-4	1,075	-0.37%
2021/10/25	7	26.64	0	0.00	26.60	7	1,090	0.64%
2021/10/21	2	26.35	1	25.65	25.75	1	1,155	0.09%
2021/10/20	0	0.00	10	25.16	25.35	-10	1,216	-0.82%
2021/10/15	10	24.35	0	0.00	24.30	10	1,346	0.74%
2021/10/12	0	0.00	1	25.45	24.90	-1	1,406	-0.07%
2021/10/08	0	0.00	2	25.38	25.45	-2	1,410	-0.14%
2021/10/05	2	25.10	0	0.00	25.60	2	1,501	0.13%
2021/09/29	0	0.00	1	26.15	26.10	-1	1,501	-0.07%
2021/09/28	0	0.00	2	26.68	26.65	-2	1,514	-0.13%
2021/09/24	0	0.00	1	26.50	26.70	-1	1,558	-0.06%
2021/09/22	0	0.00	5	25.41	25.40	-5	1,569	-0.32%
2021/09/17	0	26.40	0	0.00	26.00	0	1,603	0.00%
2021/09/16	8	26.43	0	0.00	26.15	8	1,604	0.50%
2021/09/10	0	0.00	0.7	26.10	26.20	-0.7	1,527	-0.05%
2021/09/08	0	0.00	1	25.85	25.40	-1	1,631	-0.06%
2021/09/07	1	26.85	0	0.00	26.20	1	1,773	0.06%
2021/09/06	0	0.00	1	27.20	26.90	-1	1,769	-0.06%
2021/09/03	6	27.83	0	0.00	27.65	6	1,767	0.34%
2021/09/01	2	28.20	4	28.10	28.25	-2	1,772	-0.11%
2021/08/24	4	27.43	4	27.33	27.15	0	1,757	0.00%
2021/08/19	2	26.55	0	0.00	26.50	2	1,750	0.11%
2021/08/18	3	26.68	4	27.13	27.40	-1	1,742	-0.06%
2021/08/17	6	26.63	0	0.00	26.90	6	1,711	0.35%
2021/08/16	1	26.10	0	0.00	26.10	1	1,402	0.07%
2021/08/12	2.1	29.28	2	29.05	28.90	0.1	1,393	0.01%
2021/08/11	0	0.00	3	29.25	29.00	-3	1,402	-0.21%
2021/08/05	4	31.54	6	31.45	31.30	-2	1,390	-0.14%
2021/08/04	2	31.40	2	30.95	30.80	0	1,358	0.00%
2021/08/02	1	31.00	1	30.95	30.85	0	1,357	0.00%
2021/07/29	5	31.43	7	31.24	31.60	-2	1,344	-0.15%
2021/07/28	7	32.27	2	30.75	31.25	5	1,338	0.37%
2021/07/27	4	33.71	7	34.01	32.10	-3	1,343	-0.22%
2021/07/26	5	33.24	1	32.95	33.40	4	1,314	0.30%
2021/07/23	4	32.75	7	32.24	32.05	-3	1,259	-0.24%
2021/07/22	0	0.00	10	31.61	31.10	-10	1,195	-0.84%
2021/07/21	2	30.80	0	0.00	30.35	2	1,195	0.17%
2021/07/20	4	31.13	0	0.00	30.65	4	1,194	0.33%
2021/07/19	8	31.17	2	31.50	31.50	6	1,200	0.50%
2021/07/16	6	31.07	1	31.40	30.85	5	1,203	0.42%
2021/07/15	10	30.25	0	0.00	30.40	10	1,180	0.85%
2021/07/14	1	30.55	0	0.00	30.15	1	1,180	0.08%
2021/07/13	9	30.08	3	30.55	30.30	6	1,174	0.51%
2021/07/09	0	0.00	1	29.35	29.05	-1	1,127	-0.09%
2021/06/28	1	30.70	2	29.95	30.85	-1	1,202	-0.08%
2021/06/18	1	31.10	0	0.00	30.75	1	1,177	0.08%
2021/06/17	7	30.95	0	0.00	31.35	7	1,166	0.60%
2021/06/16	5	30.10	0	0.00	32.05	5	1,088	0.46%
2021/06/11	20	29.78	0	0.00	29.70	20	960	2.08%
2021/06/01	5	30.55	0	0.00	31.30	5	1,309	0.38%
2021/05/25	5	29.90	0	0.00	29.55	5	1,341	0.37%
2021/05/21	0	0.00	1	27.75	29.00	-1	1,372	-0.07%
2021/05/20	1	27.25	0	0.00	26.85	1	1,390	0.07%
2021/05/19	1	27.45	1	27.80	28.20	0	1,426	0.00%
2021/05/14	1	27.75	0	0.00	27.75	1	1,505	0.07%
2021/05/10	1	33.45	0	0.00	33.40	1	1,457	0.07%
2021/05/07	10	34.20	0	0.00	34.55	10	1,462	0.68%
2021/04/28	1	37.30	0	0.00	36.70	1	1,420	0.07%
2021/04/27	1	37.00	0	0.00	37.40	1	1,415	0.07%
2021/04/26	0	0.00	1	36.30	36.30	-1	1,388	-0.07%
2021/04/23	1	36.95	0	0.00	36.95	1	1,377	0.07%
2021/04/22	0	0.00	2	38.00	37.75	-2	1,374	-0.15%
2021/04/21	0	0.00	1	39.00	38.75	-1	1,363	-0.07%
2021/04/19	10	39.80	0	0.00	39.50	10	1,375	0.73%
2021/04/14	11	40.50	3	38.03	39.15	8	1,432	0.56%
2021/04/13	1	41.70	1	41.80	40.55	0	1,438	0.00%
2021/04/12	3	41.80	5	41.80	41.20	-2	1,456	-0.14%
2021/04/09	4	41.45	0	0.00	40.90	4	1,465	0.27%
2021/04/07	1	42.00	2	41.40	41.55	-1	1,513	-0.07%
2021/04/06	1	41.15	7	41.26	41.40	-6	1,508	-0.40%
2021/04/01	3	41.52	2	41.25	41.30	1	1,512	0.07%
2021/03/30	14	40.83	0	0.00	40.85	14	1,472	0.95%
2021/03/29	2	40.48	1	40.40	40.40	1	1,471	0.07%
2021/03/26	2	39.90	0	0.00	39.90	2	1,481	0.14%
2021/03/25	1	39.90	1	40.40	39.60	0	1,487	0.00%
2021/03/24	10	40.30	0	0.00	40.10	10	1,511	0.66%
2021/03/23	10	40.10	0	0.00	40.25	10	1,507	0.66%
2021/03/19	2	41.65	0	0.00	41.25	2	1,501	0.13%
2021/03/18	1	41.95	0	0.00	41.75	1	1,507	0.07%
2021/03/17	8	41.98	9	41.66	41.70	-1	1,518	-0.07%
2021/03/16	5	41.65	41	41.75	41.50	-36	1,531	-2.35%
2021/03/15	1	42.15	2	42.20	42.00	-1	1,535	-0.07%
2021/03/12	15	41.43	13.2	41.80	40.85	1.8	1,501	0.12%
2021/03/11	57	43.98	8	41.98	41.55	49	1,528	3.21%
2021/03/10	1	42.90	2	44.65	44.65	-1	1,429	-0.07%
2021/03/08	0	0.00	0	41.90	39.05	0	1,673	0.00%
2021/03/05	0	0.00	0.8	39.73	39.55	-0.8	1,700	-0.05%
2021/03/02	1	39.70	0	0.00	39.50	1	1,918	0.05%
2021/02/26	3	40.05	0	0.00	40.65	3	1,943	0.15%
2021/02/25	1	42.10	3	41.80	40.80	-2	1,969	-0.10%
2021/02/24	5	41.34	0	0.00	41.25	5	1,984	0.25%
2021/02/23	1	40.85	0	0.00	40.95	1	2,021	0.05%
2021/02/22	1	42.00	5	42.58	42.25	-4	2,047	-0.20%
2021/02/19	0	0.00	2	42.10	43.00	-2	2,073	-0.10%
2021/02/17	0	0.00	1	39.80	39.85	-1	2,188	-0.05%
2021/02/05	3	36.50	0	0.00	36.85	3	2,219	0.14%
2021/02/04	1	35.80	0	0.00	35.80	1	2,240	0.04%
2021/02/03	1	35.60	1	35.65	35.60	0	2,282	0.00%
2021/01/29	1	35.95	0	0.00	35.95	1	2,752	0.04%
2021/01/28	1	36.10	0	0.00	36.10	1	2,751	0.04%
2021/01/26	2	36.50	0	0.00	36.20	2	2,765	0.07%
2021/01/25	1	36.95	0	0.00	36.95	1	2,765	0.04%
2021/01/22	1	36.30	0	0.00	36.30	1	2,769	0.04%
2021/01/18	0	0.00	3	37.00	37.30	-3	2,765	-0.11%
2021/01/14	0	0.00	0.6	39.00	38.80	-0.6	2,809	-0.02%
2021/01/13	0	0.00	0.1	39.00	38.95	-0.1	2,817	0.00%
2021/01/11	7	38.71	0	0.00	39.80	7	2,871	0.24%
2021/01/08	2	38.95	6	39.35	39.10	-4	2,863	-0.14%
2021/01/06	2	44.40	7	44.11	42.85	-5	2,810	-0.18%
2021/01/05	2	44.35	14	45.23	44.40	-12	2,791	-0.43%
2021/01/04	20	44.91	1	44.20	44.85	19	2,794	0.68%
2020/12/31	6	44.43	2	43.85	44.55	4	2,786	0.14%
2020/12/29	0	0.00	1	42.25	42.45	-1	2,726	-0.04%
2020/12/21	0	0.00	3	43.15	43.20	-3	2,735	-0.11%
2020/12/18	4	43.93	1	44.20	43.90	3	2,743	0.11%
2020/12/14	1	42.70	0	0.00	42.95	1	2,730	0.04%
2020/12/11	1	41.75	0	0.00	41.90	1	2,730	0.04%
2020/12/10	0	0.00	2	42.60	43.00	-2	2,742	-0.07%
2020/12/09	1	43.70	1	43.90	43.55	0	2,748	0.00%
2020/12/08	5	43.64	5	43.70	43.90	0	2,769	0.00%
2020/12/07	2	44.00	0	0.00	43.10	2	2,779	0.07%
2020/12/04	1	45.30	1	45.25	45.00	0	2,736	0.00%
2020/12/03	6	47.28	4	46.88	45.25	2	2,725	0.07%
2020/12/02	1	44.80	1	46.35	45.95	0	2,480	0.00%
2020/12/01	0	0.00	1	44.55	44.50	-1	2,405	-0.04%
2020/11/30	1	45.65	9	46.88	45.15	-8	2,406	-0.33%
2020/11/27	1	45.50	1	45.90	46.40	0	2,419	0.00%
2020/11/26	1	44.85	1	44.45	45.00	0	2,294	0.00%
2020/11/25	2	44.50	0	0.00	44.25	2	2,283	0.09%
2020/11/23	1	44.25	0	0.00	44.25	1	2,253	0.04%
2020/11/20	1	45.05	0	0.00	44.80	1	2,255	0.04%
2020/11/19	2	45.20	1	45.50	45.15	1	2,236	0.04%
2020/11/18	1	45.00	8	44.65	44.90	-7	2,212	-0.32%
2020/11/17	10	45.12	2	45.43	45.30	8	2,205	0.36%
2020/11/16	1	43.70	7	43.54	43.60	-6	2,119	-0.28%
2020/11/13	3	43.50	2	43.65	43.95	1	2,125	0.05%
2020/11/12	3	44.03	2	43.90	42.50	1	2,106	0.05%
2020/11/11	1	43.00	1	43.70	44.20	0	2,114	0.00%
2020/11/10	2	42.83	1	44.15	43.30	1	2,142	0.05%
2020/11/09	13	44.65	6	44.74	44.80	7	2,303	0.30%
2020/11/06	3	39.30	13	41.16	41.90	-10	2,147	-0.47%
2020/11/04	4	37.70	3	37.90	37.85	1	2,059	0.05%
2020/10/29	1	36.20	0	0.00	36.75	1	2,217	0.05%
2020/10/28	1	37.05	0	0.00	36.50	1	2,233	0.04%
2020/10/23	0	0.00	2	39.03	38.80	-2	2,370	-0.08%
2020/10/22	1	38.75	2	38.90	38.35	-1	2,490	-0.04%
2020/10/21	0	0.00	4	38.49	38.20	-4	2,605	-0.15%
2020/10/20	2	38.40	0	0.00	38.15	2	2,997	0.07%
2020/10/16	1	36.00	6	36.23	35.70	-5	3,060	-0.16%
2020/10/15	4	36.58	2	36.20	36.05	2	3,222	0.06%
2020/10/13	4	35.40	0	0.00	35.20	4	3,387	0.12%
2020/10/12	0	0.00	1	35.10	35.00	-1	3,461	-0.03%
2020/10/08	0	0.00	2	37.23	37.00	-2	3,587	-0.06%
2020/10/05	0	0.00	1	37.70	38.00	-1	3,900	-0.03%
2020/09/25	2	39.00	0	0.00	37.45	2	4,888	0.04%
2020/09/24	2	38.28	0	0.00	38.50	2	5,201	0.04%
2020/09/23	2	39.30	0	0.00	39.10	2	5,430	0.04%
2020/09/14	2	40.20	0	0.00	41.15	2	6,556	0.03%
2020/09/11	6	40.00	0	0.00	39.30	6	6,633	0.09%
2020/09/08	4	41.60	0	0.00	41.30	4	6,966	0.06%
2020/09/03	0	0.00	2	44.35	43.50	-2	6,971	-0.03%
2020/09/02	5	44.11	5	44.50	44.50	0	6,970	0.00%
2020/09/01	1	42.80	0	0.00	42.50	1	6,892	0.01%
2020/08/28	3	42.52	1	42.55	42.10	2	6,915	0.03%
2020/08/27	10	43.00	0	0.00	42.50	10	6,915	0.14%
2020/08/26	4.7	42.95	2	43.30	43.45	2.7	6,971	0.04%
2020/08/25	2	42.45	2	42.10	42.20	0	6,967	0.00%
2020/08/20	2	41.65	22	42.85	39.70	-20	6,942	-0.29%
2020/08/18	1	47.55	3	47.60	46.20	-2	6,882	-0.03%
2020/08/17	1	48.00	3	48.37	48.00	-2	6,902	-0.03%
2020/08/14	2	47.75	0	0.00	47.55	2	6,945	0.03%
2020/08/13	36	47.72	16	47.59	48.25	20	6,891	0.29%
2020/08/12	2	44.20	2.5	45.34	46.20	-0.5	6,668	-0.01%
2020/08/11	1	42.80	1	43.00	42.80	0	6,597	0.00%
2020/08/10	3	45.92	2	45.20	44.50	1	6,603	0.02%
2020/08/07	1	45.25	0	0.00	45.25	1	6,614	0.02%
2020/08/06	2	47.35	2	44.85	44.90	0	6,616	0.00%
2020/08/05	3	47.38	3	46.93	46.65	0	6,623	0.00%
2020/08/04	3	46.23	2	46.80	46.85	1	6,707	0.01%
2020/07/30	1	44.85	0	0.00	43.75	1	6,653	0.02%
2020/07/29	0	0.00	1	44.20	44.65	-1	6,630	-0.02%
2020/07/28	1	43.75	103	43.65	43.30	-102	6,594	-1.55%	大賣/鉅額交易
2020/07/27	32	48.78	9	49.40	47.40	23	6,494	0.35%
2020/07/24	25	54.12	19	53.35	52.20	6	6,422	0.09%
2020/07/23	3	52.33	3	51.50	52.50	0	6,073	0.00%
2020/07/22	6	51.38	17	51.95	52.00	-11	6,039	-0.18%
2020/07/21	2	51.40	1	50.70	50.50	1	6,058	0.02%
2020/07/20	4	48.95	0	0.00	50.40	4	5,927	0.07%
2020/07/17	18	50.21	2	50.35	49.90	16	5,846	0.27%
2020/07/16	3	51.27	1	51.30	51.40	2	5,764	0.03%
2020/07/15	5	52.40	3	51.03	49.90	2	5,697	0.04%
2020/07/14	2	52.35	0	0.00	52.50	2	5,565	0.04%
2020/07/13	23	52.88	0	0.00	53.00	23	5,520	0.42%
2020/07/10	2	51.35	1.7	52.98	51.10	0.3	5,415	0.01%
2020/07/09	43	56.91	6	57.57	55.00	37	5,270	0.70%
2020/07/08	7	57.59	3	56.80	57.10	4	5,107	0.08%
2020/07/07	9	58.19	16	58.08	56.50	-7	4,968	-0.14%
2020/07/06	21	58.74	2	58.75	58.90	19	4,562	0.42%
2020/07/03	13	51.68	18	52.66	53.60	-5	4,430	-0.11%
2020/07/02	43	48.79	8	48.19	48.80	35	4,110	0.85%
2020/07/01	7	45.21	4	45.31	45.10	3	3,874	0.08%
2020/06/30	0	0.00	3	42.83	43.95	-3	3,715	-0.08%
2020/06/29	6	41.96	6.2	42.22	42.45	-0.2	3,568	-0.01%
2020/06/24	3	42.20	4	40.86	41.90	-1	3,411	-0.03%
2020/06/23	2	39.50	2	39.68	39.40	0	3,310	0.00%
2020/06/22	6	41.69	6	41.13	39.95	0	3,280	0.00%
2020/06/19	46	42.17	7	43.84	41.40	39	3,178	1.23%
2020/06/18	4	39.94	6	40.26	40.60	-2	2,744	-0.07%
2020/06/17	25	39.47	8	39.41	39.60	17	2,651	0.64%
2020/06/16	3	37.73	1	37.90	38.75	2	2,551	0.08%
2020/06/15	2	37.60	15	38.96	36.80	-13	2,498	-0.52%
2020/06/12	1	34.70	4	35.21	36.35	-3	2,312	-0.13%
2020/06/11	1	36.25	2	35.45	35.45	-1	2,322	-0.04%
2020/06/10	0	0.00	3	35.62	36.00	-3	2,342	-0.13%
2020/06/09	4	37.36	3	37.22	36.70	1	2,356	0.04%
2020/06/08	2	37.20	0	0.00	36.80	2	2,365	0.08%
2020/06/05	1	37.75	1	37.50	37.70	0	2,391	0.00%
2020/06/04	3	37.25	1.4	37.28	37.35	1.6	2,404	0.07%
2020/06/03	2	36.80	1	36.75	36.75	1	2,421	0.04%
2020/06/02	1	38.65	5	38.02	36.60	-4	2,418	-0.17%
2020/05/29	0	0.00	1	36.50	36.55	-1	2,333	-0.04%
2020/05/28	0	0.00	2	37.20	36.00	-2	2,326	-0.09%
2020/05/27	3	36.98	0	0.00	36.60	3	2,322	0.13%
2020/05/26	1	37.00	3	37.40	36.80	-2	2,326	-0.09%
2020/05/25	2	37.20	15	37.29	37.20	-13	2,317	-0.56%
2020/05/22	1	36.55	5	36.74	36.50	-4	2,274	-0.18%
2020/05/21	3	37.37	6	36.98	36.05	-3	2,230	-0.13%
2020/05/19	0	0.00	3	34.65	34.50	-3	2,256	-0.13%
2020/05/18	1	34.25	0	0.00	34.30	1	2,311	0.04%
2020/05/15	0	0.00	2	35.40	35.45	-2	2,291	-0.09%
2020/05/14	3	35.68	16	35.64	34.00	-13	2,288	-0.57%
2020/05/13	0	0.00	4	36.88	36.55	-4	2,260	-0.18%
2020/05/12	12	37.45	0	0.00	36.40	12	2,287	0.52%
2020/05/11	5	37.30	6	36.38	36.85	-1	2,228	-0.04%
2020/05/08	1	34.70	2	34.43	34.30	-1	2,141	-0.05%
2020/05/07	2	34.50	1	34.70	34.50	1	2,145	0.05%
2020/05/06	0	0.00	1	34.30	33.95	-1	2,142	-0.05%
2020/05/05	3	34.62	0	0.00	34.30	3	2,146	0.14%
2020/05/04	2	33.45	2	34.10	34.25	0	2,142	0.00%
2020/04/30	5	34.36	2	34.08	33.80	3	2,149	0.14%
2020/04/29	11	34.19	9	34.38	34.20	2	2,148	0.09%
2020/04/28	7	32.94	3	33.38	33.05	4	2,113	0.19%
2020/04/27	0	0.00	1	31.50	31.90	-1	2,120	-0.05%
2020/04/24	4	32.04	0	0.00	31.40	4	2,128	0.19%
2020/04/20	1	29.55	1	29.50	29.25	0	2,260	0.00%
2020/04/15	2	27.80	0	0.00	28.00	2	2,338	0.09%
2020/04/14	1	27.50	0	0.00	27.75	1	2,424	0.04%
2020/04/13	2	27.15	0	0.00	27.20	2	2,749	0.07%
2020/04/10	10	27.50	2	27.35	27.30	8	2,933	0.27%
2020/04/09	5	27.86	5	27.39	26.90	0	3,151	0.00%
2020/04/08	2	27.30	2	26.85	27.25	0	3,108	0.00%
2020/04/07	3	26.45	2	26.55	26.75	1	3,202	0.03%
2020/04/06	0	0.00	5	25.35	25.60	-5	3,214	-0.16%
2020/04/01	0	0.00	2	24.25	24.70	-2	3,224	-0.06%
2020/03/31	1	24.55	1	25.00	24.15	0	3,250	0.00%
2020/03/30	2	24.60	0	0.00	24.80	2	3,291	0.06%
2020/03/27	1	25.55	0	0.00	24.80	1	3,560	0.03%
2020/03/26	1	24.60	1	24.90	24.90	0	3,617	0.00%
2020/03/25	5	25.05	0	0.00	24.75	5	3,646	0.14%
2020/03/24	0	0.00	2	23.10	23.30	-2	3,766	-0.05%
2020/03/23	1	21.40	0	0.00	21.20	1	3,767	0.03%
2020/03/19	2	19.85	4	20.10	19.85	-2	3,758	-0.05%
2020/03/18	1	22.20	0	0.00	22.05	1	3,758	0.03%
2020/03/17	1	24.15	0	0.00	23.70	1	3,771	0.03%
2020/03/16	3	27.30	3	26.92	25.50	0	3,918	0.00%
2020/03/13	5	27.91	0	0.00	28.30	5	3,948	0.13%
2020/03/12	0	0.00	1	30.85	30.65	-1	3,951	-0.03%
2020/03/11	1	34.55	5	33.74	33.75	-4	3,920	-0.10%
2020/03/10	5	32.97	2	33.20	33.45	3	3,895	0.08%
2020/03/09	1	33.15	22	33.00	33.50	-21	3,884	-0.54%
2020/03/05	0	0.00	1	33.40	33.60	-1	3,865	-0.03%
2020/03/04	3	32.93	1	32.95	32.80	2	3,885	0.05%
2020/03/02	0	0.00	14	32.57	32.55	-14	4,005	-0.35%
2020/02/27	2	34.25	1	33.60	33.00	1	3,999	0.03%
2020/02/26	1	35.00	0	0.00	35.00	1	4,000	0.02%
2020/02/24	0	0.00	1	35.75	36.00	-1	4,055	-0.02%
2020/02/20	1	37.70	1	37.50	37.40	0	4,160	0.00%
2020/02/19	2	36.23	3	36.63	36.70	-1	4,101	-0.02%
2020/02/18	1	35.30	3	35.57	35.30	-2	4,054	-0.05%
2020/02/14	6	35.61	2	35.40	35.55	4	4,094	0.10%
2020/02/13	2	35.18	1	36.20	35.30	1	4,098	0.02%
2020/02/12	3	35.35	2	35.33	35.30	1	4,081	0.02%
2020/02/11	2	34.33	2	34.50	35.05	0	4,081	0.00%
2020/02/10	2	33.15	1	33.55	33.20	1	4,065	0.02%
2020/02/07	3	34.60	1	35.15	34.00	2	4,105	0.05%
2020/02/06	4	35.14	4	35.26	35.45	0	4,146	0.00%
2020/02/05	1	34.75	1	34.95	34.75	0	4,175	0.00%
2020/02/04	1	35.00	8	34.81	34.90	-7	4,231	-0.17%
2020/02/03	1	34.30	3	34.18	33.95	-2	4,269	-0.05%
2020/01/31	0	0.00	2	35.48	36.10	-2	4,322	-0.05%
2020/01/30	1	37.20	4	35.70	35.70	-3	4,669	-0.06%
2020/01/20	9	39.74	2	39.68	39.65	7	5,009	0.14%
2020/01/17	6	39.90	0	0.00	39.45	6	5,179	0.12%
2020/01/16	1	41.10	0	0.00	40.65	1	5,136	0.02%
2020/01/15	8	41.39	2	41.25	41.10	6	5,106	0.12%
2020/01/14	21	40.88	3	40.95	41.15	18	5,037	0.36%
2020/01/13	5	39.20	3	39.23	39.40	2	4,910	0.04%
2020/01/10	13	39.18	4	39.06	39.35	9	4,884	0.18%
2020/01/09	0	0.00	5	38.95	38.40	-5	4,869	-0.10%
2020/01/08	9	39.06	64	38.44	38.65	-55	4,823	-1.14%
2020/01/07	5	40.48	6	41.18	38.70	-1	4,720	-0.02%
2020/01/06	7	39.89	4	40.00	39.80	3	4,383	0.07%
2020/01/03	10	38.56	10	38.75	38.70	0	4,188	0.00%
2020/01/02	3	37.20	3	37.05	37.35	0	3,950	0.00%
2019/12/31	12	37.10	8	37.44	37.05	4	3,903	0.10%
2019/12/30	0	0.00	2	36.20	36.35	-2	3,787	-0.05%
2019/12/27	6.4	36.39	5	35.80	35.80	1.4	3,759	0.04%
2019/12/26	10	35.50	2	36.15	35.85	8	3,759	0.21%
2019/12/25	3.5	36.31	5	36.17	36.35	-1.5	3,734	-0.04%
2019/12/24	20	37.26	16	36.71	36.50	4	3,708	0.11%
2019/12/23	5	35.72	4	35.80	35.90	1	3,494	0.03%
2019/12/20	5.5	35.00	4	35.66	35.45	1.5	3,444	0.04%
2019/12/19	20.5	35.27	11	35.65	35.00	9.5	3,488	0.27%
2019/12/18	4	33.95	10	34.03	34.40	-6	3,348	-0.18%
2019/12/17	2	33.80	16	33.71	33.65	-14	3,334	-0.42%
2019/12/16	2	33.90	0	0.00	33.70	2	3,334	0.06%
2019/12/13	9	33.97	1	34.05	33.70	8	3,324	0.24%
2019/12/12	3	34.42	8	33.99	34.05	-5	3,302	-0.15%
2019/12/11	40	35.76	28	35.32	34.60	12	3,265	0.37%
2019/12/10	16	35.37	4	35.24	34.95	12	3,101	0.39%
2019/12/09	2	34.98	0	0.00	35.10	2	3,040	0.07%
2019/12/06	0	0.00	2	33.43	33.70	-2	3,000	-0.07%
2019/12/05	5	33.53	3	34.12	33.20	2	3,002	0.07%
2019/12/04	2	34.10	0	0.00	33.95	2	2,992	0.07%
2019/11/29	2	34.90	2	34.43	34.20	0	3,067	0.00%
2019/11/28	1	35.20	1	34.80	34.80	0	3,043	0.00%
2019/11/27	2	34.88	4	34.39	35.05	-2	2,971	-0.07%
2019/11/26	0	0.00	0.2	32.95	33.05	-0.2	2,919	-0.01%
2019/11/25	4	34.21	8	33.66	33.05	-4	2,906	-0.14%
2019/11/22	2	34.18	1	33.95	33.90	1	2,886	0.03%
2019/11/21	15	34.27	0	0.00	34.15	15	2,875	0.52%
2019/11/20	1	33.25	3	33.52	33.60	-2	2,819	-0.07%
2019/11/19	3	33.80	2	33.45	34.10	1	2,850	0.04%
2019/11/18	0	0.00	1	33.00	32.50	-1	2,726	-0.04%
2019/11/15	0	0.00	5	32.00	31.90	-5	2,693	-0.19%
2019/11/14	1	31.15	2	31.05	31.00	-1	2,675	-0.04%
2019/11/13	4	31.70	5	31.28	31.50	-1	2,663	-0.04%
2019/11/11	5	30.56	0	0.00	29.80	5	2,580	0.19%
2019/11/08	1	31.80	0	0.00	31.70	1	2,546	0.04%
2019/11/07	2	32.28	2	32.05	32.00	0	2,524	0.00%
2019/11/06	5	32.48	1	32.45	31.95	4	2,514	0.16%
2019/11/01	5	33.50	2	33.50	33.85	3	2,361	0.13%
2019/10/31	5	33.80	16	33.77	33.30	-11	2,298	-0.48%
2019/10/30	1	34.80	5	34.70	34.50	-4	2,222	-0.18%
2019/10/29	33	35.76	46	35.69	34.30	-13	2,132	-0.61%
2019/10/28	24	33.35	36.7	33.23	34.70	-12.7	1,752	-0.72%
2019/10/25	21	31.14	6	30.51	31.55	15	1,371	1.09%
2019/10/23	1	29.10	3	29.27	28.75	-2	1,223	-0.16%
2019/10/22	4	29.55	4	29.25	29.30	0	1,239	0.00%
2019/10/18	1	29.10	0	0.00	28.90	1	1,321	0.08%
2019/10/17	7	29.22	9	29.32	29.40	-2	1,323	-0.15%
2019/10/14	11	28.22	0	0.00	28.85	11	1,305	0.84%
2019/10/08	0	0.00	8	28.60	28.60	-8	1,310	-0.61%
2019/10/02	3	29.48	3	29.25	29.20	0	1,439	0.00%
2019/10/01	3	28.77	0	0.00	29.00	3	1,540	0.19%
2019/09/27	1	29.15	3	29.50	29.25	-2	1,534	-0.13%
2019/09/25	0	0.00	2	29.45	29.65	-2	1,482	-0.13%
2019/09/24	10	30.28	6	29.95	29.85	4	1,476	0.27%
2019/09/12	9	29.64	0	0.00	29.60	9	1,506	0.60%
2019/09/11	0	0.00	10	28.85	29.50	-10	1,516	-0.66%
2019/09/09	0	0.00	1	29.65	28.95	-1	1,616	-0.06%
2019/09/06	5	29.86	3	29.73	29.65	2	1,704	0.12%
2019/09/03	1	30.20	18	29.90	29.30	-17	1,687	-1.01%
2019/09/02	0	0.00	1.1	28.30	28.40	-1.1	1,601	-0.07%
2019/08/29	0	0.00	3	27.90	27.85	-3	1,596	-0.19%
2019/08/28	3	27.60	1.4	27.44	27.45	1.6	1,596	0.10%
2019/08/26	1	26.75	4	26.85	26.55	-3	1,576	-0.19%
2019/08/22	3	28.98	4	28.76	28.30	-1	1,555	-0.06%
2019/08/21	0	0.00	2	27.80	27.80	-2	1,492	-0.13%
2019/08/19	1	27.00	0	0.00	26.75	1	1,489	0.07%
2019/08/16	1	26.95	0	0.00	26.60	1	1,501	0.07%
2019/08/12	0.1	26.30	0	0.00	26.50	0.1	1,550	0.01%
2019/08/08	3	26.00	0	0.00	26.45	3	1,557	0.19%
2019/08/07	5	25.75	0	0.00	25.15	5	1,552	0.32%
2019/08/06	2	25.25	0	0.00	25.55	2	1,564	0.13%
2019/08/05	2	26.30	6	26.33	25.65	-4	1,576	-0.25%
2019/07/29	0	0.00	15	29.43	29.10	-15	1,615	-0.93%
2019/07/26	0	0.00	9	29.41	29.35	-9	1,592	-0.57%
2019/07/25	2	29.05	1	29.15	29.45	1	1,580	0.06%
2019/07/24	2	29.20	1	28.70	28.70	1	1,547	0.06%
2019/07/23	18	29.02	11	28.77	28.70	7	1,532	0.46%
2019/07/17	3	27.90	0	0.00	27.80	3	1,517	0.20%
2019/07/10	19	28.92	27	28.84	28.65	-8	1,571	-0.51%
2019/07/09	13	28.00	0	0.00	28.15	13	1,556	0.84%
2019/07/08	14	28.28	1.1	28.35	28.15	12.9	1,551	0.83%
2019/07/05	19	28.54	9	28.34	28.05	10	1,560	0.64%
2019/07/03	5	26.99	6	26.53	26.20	-1	1,444	-0.07%
2019/07/01	8	27.20	7	27.19	27.15	1	1,426	0.07%
2019/06/27	2	26.80	0	0.00	26.85	2	1,431	0.14%
2019/06/25	1	26.95	0	0.00	26.50	1	1,460	0.07%
2019/06/24	1	27.35	3	27.13	27.00	-2	1,447	-0.14%
2019/06/21	1	27.90	0	0.00	27.75	1	1,453	0.07%
2019/06/20	7	27.91	6	28.04	27.85	1	1,462	0.07%
2019/06/19	2	27.20	3	27.17	27.50	-1	1,440	-0.07%
2019/06/18	4	27.11	4	26.95	26.80	0	1,512	0.00%
2019/06/17	2	27.00	15	27.02	27.50	-13	1,519	-0.86%
2019/06/14	11	27.20	2.1	26.96	27.20	8.9	1,528	0.58%
2019/06/13	1	24.75	1	24.85	24.75	0	1,599	0.00%
2019/06/11	0	0.00	1	24.05	24.10	-1	1,606	-0.06%
2019/06/10	0	0.00	1	24.00	23.90	-1	1,617	-0.06%
2019/06/05	1	25.10	0	0.00	24.55	1	1,638	0.06%
2019/06/03	0	0.00	4	24.14	24.25	-4	1,672	-0.24%
2019/05/31	2	24.60	0	0.00	24.45	2	1,683	0.12%
2019/05/30	0	0.00	1	24.45	24.30	-1	1,704	-0.06%
2019/05/29	1	23.90	0	0.00	24.20	1	1,716	0.06%
2019/05/28	1	23.85	2	23.90	24.00	-1	1,742	-0.06%
2019/05/27	3.1	23.90	0	0.00	23.95	3.1	1,873	0.17%
2019/05/17	1	26.00	4	24.74	24.40	-3	2,221	-0.14%
2019/05/16	3	26.30	2	25.95	25.80	1	2,241	0.04%
2019/05/15	5	26.40	0	0.00	26.20	5	2,273	0.22%
2019/05/14	1	25.80	3	25.20	26.30	-2	2,327	-0.09%
2019/05/13	5	26.64	5	26.45	26.20	0	2,367	0.00%
2019/05/09	1	25.75	2	25.80	25.40	-1	2,390	-0.04%
2019/05/06	2	28.45	5	28.71	28.30	-3	2,586	-0.12%
2019/05/03	1	29.85	0	0.00	29.90	1	2,611	0.04%
2019/05/02	1.1	30.00	0	0.00	29.95	1.1	2,644	0.04%
2019/04/30	4	29.43	0	0.00	29.65	4	2,742	0.15%
2019/04/29	7	29.46	3	29.05	28.70	4	2,769	0.14%
2019/04/26	2	29.73	0	0.00	29.55	2	2,798	0.07%
2019/04/25	5	31.55	0	0.00	31.05	5	2,834	0.18%
2019/04/24	2	31.45	0	0.00	31.30	2	2,941	0.07%
2019/04/23	1	33.10	0	0.00	32.70	1	3,048	0.03%
2019/04/22	3	33.95	0	0.00	33.70	3	3,088	0.10%
2019/04/19	0	0.00	4	33.85	33.70	-4	3,155	-0.13%
2019/04/18	7	35.11	8	34.61	34.30	-1	3,235	-0.03%
2019/04/17	4	34.50	2	34.55	34.65	2	3,496	0.06%
2019/04/16	2	34.63	2	34.50	34.55	0	3,663	0.00%
2019/04/15	17	35.91	7	35.65	35.60	10	3,936	0.25%
2019/04/12	2	35.80	2	35.20	35.10	0	4,102	0.00%
2019/04/11	10	35.59	7	35.68	35.65	3	4,325	0.07%
2019/04/09	0	0.00	1	35.45	34.90	-1	4,571	-0.02%
2019/04/08	4	35.68	6	35.52	35.45	-2	4,608	-0.04%
2019/04/03	0	0.00	3	35.42	35.45	-3	4,653	-0.06%
2019/04/02	0.5	34.90	0	0.00	34.90	0.5	4,830	0.01%
2019/04/01	11	35.48	8	35.44	35.05	3	4,883	0.06%
2019/03/29	7	34.83	0	0.00	35.20	7	4,867	0.14%
2019/03/28	0	0.00	4	34.90	34.45	-4	4,867	-0.08%
2019/03/27	3	35.52	0	0.00	35.40	3	4,870	0.06%
2019/03/26	2	35.15	0	0.00	35.25	2	4,880	0.04%
2019/03/25	1	35.10	0	0.00	35.00	1	4,912	0.02%
2019/03/22	4	36.51	0	0.00	36.55	4	4,914	0.08%
2019/03/21	5	38.21	2	37.63	37.50	3	4,906	0.06%
2019/03/20	3	37.80	5	37.60	37.35	-2	4,890	-0.04%
2019/03/19	5	37.66	2	37.68	37.20	3	4,952	0.06%
2019/03/18	7	37.71	8	37.44	38.50	-1	4,925	-0.02%
2019/03/15	3	35.98	10	35.88	35.70	-7	4,942	-0.14%
2019/03/14	3	36.47	4	35.91	35.75	-1	5,004	-0.02%
2019/03/13	4	35.65	0	0.00	36.00	4	5,021	0.08%
2019/03/12	0	35.05	0	0.00	35.05	0	5,113	0.00%
2019/03/11	4	35.25	0	0.00	35.40	4	5,141	0.08%
2019/03/05	2	36.45	12	36.14	36.00	-10	5,088	-0.20%
2019/02/26	0	0.00	1	36.10	35.60	-1	5,024	-0.02%
2019/02/25	5	36.47	11	36.65	36.65	-6	4,905	-0.12%
2019/02/22	1	36.20	0	0.00	35.70	1	4,843	0.02%
2019/02/21	19	36.51	13	35.92	35.80	6	4,816	0.12%
2019/02/20	16	35.73	10	35.74	35.70	6	4,733	0.13%
2019/02/19	3	33.60	0	0.00	33.65	3	4,582	0.07%
2019/02/18	6	33.75	1	34.60	33.40	5	4,574	0.11%
2019/02/14	5	34.83	4	35.05	35.40	1	4,464	0.02%
2019/02/13	6	35.92	0	0.00	35.05	6	4,420	0.14%
2019/02/12	2	36.58	2	36.80	36.10	0	4,384	0.00%
2019/01/29	0	0.00	2	35.70	36.25	-2	4,303	-0.05%
2019/01/28	15	37.32	17	36.67	36.55	-2	4,253	-0.05%
2019/01/25	4	35.71	3	36.00	36.00	1	4,098	0.02%
2019/01/24	1	35.50	0	0.00	35.45	1	4,057	0.02%
2019/01/23	0	0.00	3	35.63	35.70	-3	4,018	-0.07%
2019/01/22	3	36.73	1	36.15	35.60	2	3,993	0.05%
2019/01/21	4	35.90	0	0.00	36.00	4	3,885	0.10%
2019/01/18	0	0.00	10	36.00	35.70	-10	3,849	-0.26%
2019/01/17	2	36.80	0	0.00	36.25	2	3,821	0.05%
2019/01/16	1	36.95	3	37.35	37.30	-2	3,747	-0.05%
2019/01/15	3	36.45	6	36.59	36.25	-3	3,624	-0.08%
2019/01/11	3	36.22	3	35.87	35.90	0	3,419	0.00%
2019/01/10	1	35.70	1	36.55	36.55	0	3,346	0.00%
2019/01/09	42	37.77	38	36.38	35.95	4	3,249	0.12%
2019/01/08	0	0.00	23	36.74	37.30	-23	2,954	-0.78%
2019/01/07	28	36.79	20	36.70	37.40	8	2,769	0.29%
2019/01/04	15	34.65	5	34.30	34.20	10	2,450	0.41%
2019/01/03	2	33.50	17	34.93	33.50	-15	2,240	-0.67%
2019/01/02	29	34.92	9	35.41	35.95	20	2,004	1.00%
2018/12/28	48.3	32.29	47	32.17	32.70	1.3	1,817	0.07%
2018/12/27	4	31.16	4	31.21	30.95	0	1,704	0.00%
2018/12/26	9	31.18	11	30.85	29.60	-2	1,653	-0.12%
2018/12/25	12	31.66	12	31.52	31.15	0	1,593	0.00%
2018/12/24	1	30.25	6	29.07	30.90	-5	1,406	-0.36%
2018/12/20	1	29.05	0	0.00	27.70	1	1,340	0.07%
2018/12/19	24	29.38	24	28.57	28.70	0	1,308	0.00%
2018/12/17	5	31.30	1	31.20	30.40	4	1,229	0.33%
2018/12/13	12	33.18	16	32.95	32.95	-4	1,151	-0.35%
2018/12/12	10	31.73	3	31.57	33.00	7	1,065	0.66%
2018/12/10	6	30.51	5	31.12	29.90	1	897	0.11%
2018/12/07	0	0.00	1.5	28.48	29.15	-1.5	706	-0.21%
2018/12/06	3	28.55	4	28.10	26.50	-1	632	-0.16%
2018/12/05	9	28.85	11	29.05	28.65	-2	586	-0.34%
2018/12/04	5	25.34	18	27.31	27.75	-13	483	-2.69%
2018/12/03	2	24.95	0	0.00	25.25	2	444	0.45%
2018/11/30	0	0.00	0.2	24.20	24.35	-0.2	433	-0.05%
2018/11/29	0	0.00	1	24.40	24.00	-1	432	-0.23%
2018/11/28	5	24.30	1	24.45	24.35	4	426	0.94%
2018/11/23	0	0.00	0.1	23.15	23.25	-0.1	410	-0.02%
2018/11/22	2	23.78	6	23.38	23.20	-4	407	-0.98%
2018/11/20	6	23.02	1	22.85	22.85	5	391	1.28%
2018/11/16	1	23.50	1	23.15	22.65	0	415	0.00%
2018/11/15	4	23.35	4	22.81	22.75	0	409	0.00%
2018/11/14	0	0.00	1	22.65	22.65	-1	396	-0.25%
2018/11/13	0.2	22.75	0	0.00	22.70	0.2	396	0.05%
2018/11/09	6	23.31	1	23.15	23.15	5	400	1.25%
2018/11/08	0	0.00	3	23.70	23.75	-3	380	-0.79%
2018/11/07	1	21.60	0	0.00	21.60	1	340	0.29%
2018/11/06	1	21.80	0	0.00	21.45	1	350	0.29%
2018/11/05	3	21.82	0	0.00	21.75	3	350	0.85%
2018/10/23	0	0.00	2	23.28	23.00	-2	331	-0.60%
2018/10/22	1	23.15	0	0.00	23.50	1	335	0.30%
2018/10/19	0	22.55	0	0.00	22.65	0	340	0.00%
2018/10/17	1.1	24.41	0	0.00	23.55	1.1	348	0.32%
2018/10/12	3	23.50	6	23.53	23.75	-3	414	-0.72%
2018/10/08	5	26.00	0	0.00	26.30	5	488	1.02%
2018/10/05	0	0.00	1	26.50	26.55	-1	503	-0.20%
2018/10/04	0	0.00	1	27.55	27.50	-1	506	-0.20%
2018/09/27	1	28.45	11	28.28	28.95	-10	548	-1.82%
2018/09/25	0	0.00	9	27.64	27.50	-9	581	-1.55%
2018/09/19	1	27.70	0	0.00	27.45	1	680	0.15%
2018/09/17	0	0.00	0.3	27.55	27.50	-0.3	701	-0.05%
2018/09/14	0	0.00	0.4	27.50	27.50	-0.4	707	-0.05%
2018/09/13	1	26.70	1	26.95	26.70	0	717	0.00%
2018/09/12	10	27.45	0	0.00	26.65	10	731	1.37%
2018/09/11	10	26.97	5	27.45	27.60	5	744	0.67%
2018/09/10	1	27.60	1	26.30	26.30	0	755	0.00%
2018/09/07	3	27.62	0	0.00	27.20	3	767	0.39%
2018/09/06	1	28.50	0	0.00	28.35	1	781	0.13%
2018/08/30	0	0.00	1	29.75	29.75	-1	1,026	-0.10%
2018/08/28	0	0.00	6	29.70	29.50	-6	1,229	-0.49%
2018/08/23	6	29.78	2	30.03	30.45	4	1,292	0.31%
2018/08/17	1	28.80	1	28.65	28.60	0	1,318	0.00%
2018/08/16	0	0.00	0.2	28.55	28.30	-0.2	1,318	-0.02%
2018/08/15	2	28.80	1	29.20	28.70	1	1,312	0.08%
2018/08/14	1	30.30	1	29.90	29.90	0	1,307	0.00%
2018/08/13	1	30.75	0	0.00	30.00	1	1,312	0.08%
2018/08/02	1	32.80	1	32.30	32.30	0	1,301	0.00%
2018/07/25	0	0.00	1	32.90	32.65	-1	1,295	-0.08%
2018/07/24	1	32.25	0	0.00	33.10	1	1,292	0.08%
2018/07/23	1	32.20	4	32.25	32.25	-3	1,290	-0.23%
2018/07/20	0	0.00	2	35.90	34.90	-2	1,263	-0.16%
2018/07/19	2	36.38	4	35.39	35.40	-2	1,251	-0.16%
2018/07/18	7	36.81	1	36.30	35.85	6	1,260	0.48%
2018/07/17	2	34.78	3	34.33	34.35	-1	1,190	-0.08%
2018/07/13	5	34.71	3	34.50	34.20	2	1,185	0.17%
2018/07/11	0	0.00	1	33.30	33.15	-1	1,168	-0.09%
2018/07/10	1	34.15	0	0.00	33.45	1	1,162	0.09%
2018/07/06	2	33.90	0	0.00	34.65	2	1,146	0.17%
2018/07/05	2	32.95	0	0.00	32.65	2	1,139	0.18%
2018/07/03	0	0.00	2	35.25	34.20	-2	1,124	-0.18%
2018/07/02	2	37.08	1	36.50	36.50	1	1,099	0.09%
2018/06/29	0	0.00	5	34.62	34.85	-5	1,019	-0.49%
2018/06/26	3	32.32	3	32.30	32.05	0	1,004	0.00%
2018/06/22	0	0.00	1	33.30	33.20	-1	1,011	-0.10%
2018/06/21	1	33.75	1	33.25	33.15	0	1,002	0.00%
2018/06/15	2	36.48	2	36.90	36.10	0	975	0.00%
2018/06/14	0	0.00	4	37.00	35.80	-4	958	-0.42%
2018/06/13	4	36.50	3	36.80	36.05	1	939	0.11%
2018/06/12	4	38.10	5	37.56	37.45	-1	898	-0.11%
2018/06/11	5	35.85	0	0.00	36.00	5	844	0.59%
2018/06/08	10	36.65	11	36.90	36.35	-1	819	-0.12%
2018/06/07	1.4	34.83	4	34.00	34.70	-2.6	737	-0.35%
2018/06/06	11	34.70	14	35.09	35.30	-3	709	-0.42%
2018/06/05	13	33.32	5	33.60	34.10	8	652	1.23%
2018/06/04	10	31.70	14.2	32.05	32.05	-4.2	527	-0.80%
2018/06/01	2	29.15	2.3	27.72	29.15	-0.3	487	-0.06%
2018/05/30	0	0.00	1	26.45	26.35	-1	457	-0.22%
2018/05/29	2	28.20	0	0.00	26.95	2	458	0.44%
2018/05/10	0	0.00	1	24.95	24.90	-1	609	-0.16%
2018/04/25	0.3	24.70	0	0.00	24.70	0.3	667	0.04%
2018/04/24	2	24.98	1	26.85	24.20	1	663	0.15%
2018/04/23	2	27.40	0	0.00	26.85	2	642	0.31%
2018/04/16	0	0.00	1	29.70	29.70	-1	682	-0.15%
2018/04/10	0	0.00	1	29.45	29.45	-1	710	-0.14%
2018/04/03	0	0.00	0.7	29.00	29.00	-0.7	749	-0.09%
2018/03/29	0	0.00	1	30.60	30.20	-1	884	-0.11%
2018/03/12	0	0.00	3	31.30	30.90	-3	1,222	-0.25%
2018/03/09	2	31.38	3	31.73	31.30	-1	1,264	-0.08%
2018/03/08	4	30.05	0	0.00	30.45	4	1,332	0.30%
2018/03/06	0	0.00	1	29.90	29.80	-1	1,720	-0.06%
2018/03/05	0	0.00	2	29.75	29.60	-2	1,877	-0.11%
2018/03/02	0	0.00	1	30.00	30.05	-1	1,996	-0.05%
2018/02/27	0.1	30.60	0	0.00	30.85	0.1	2,262	0.00%
2018/02/23	1	30.80	0	0.00	31.00	1	2,273	0.04%
2018/02/22	1	31.10	0	0.00	31.10	1	2,270	0.04%
2018/02/08	2.1	31.67	1	31.30	31.00	1.1	2,187	0.05%
2018/02/07	3	34.90	12	34.43	33.00	-9	2,167	-0.42%
2018/02/06	1	34.05	3	35.73	34.05	-2	2,149	-0.09%
2018/02/05	1	37.80	0	0.00	37.80	1	2,130	0.05%
2018/01/31	1	40.55	0	0.00	40.00	1	2,154	0.05%
2018/01/25	1	39.90	1	39.80	39.50	0	2,112	0.00%
2018/01/23	0	0.00	1	38.90	38.90	-1	2,101	-0.05%
2018/01/19	0.3	38.15	0	0.00	38.40	0.3	2,114	0.01%
2018/01/17	0	0.00	0.3	38.75	38.75	-0.3	2,113	-0.01%
2018/01/15	0	0.00	1	38.70	38.15	-1	2,103	-0.05%
2018/01/11	1	38.40	2	38.90	38.90	-1	2,098	-0.05%
2018/01/10	0	0.00	20	39.10	38.90	-20	2,100	-0.95%
2018/01/09	0	0.00	2	39.15	39.20	-2	2,101	-0.10%
2018/01/04	1	40.10	0	0.00	39.90	1	2,102	0.05%
2018/01/02	5	39.59	0	0.00	39.65	5	2,105	0.24%