寶成 (9904)-凱基-鳳山券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
37.60
漲跌
▼0.60
漲幅
-1.57%
成交量
19,289張
產業
上市運動休閒
1071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

寶成 (9904)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	0	0.00	1	37.60	37.60	-1	16,039	-0.01%
2024/05/22	1	38.80	1.1	38.78	38.20	-0.1	15,838	0.00%
2024/05/21	1	38.05	6.1	37.66	38.05	-5.1	15,606	-0.03%
2024/05/20	1.2	36.23	24	36.29	36.35	-22.8	15,207	-0.15%
2024/05/16	0	0.00	10	39.05	38.95	-10	14,583	-0.07%
2024/05/15	1	39.15	17	38.53	38.40	-16	14,144	-0.11%
2024/05/14	10	38.33	21	38.66	38.30	-11	13,991	-0.08%
2024/05/13	1	37.24	0	0.00	37.25	1	13,485	0.01%
2024/05/10	0	0.00	8	36.99	37.20	-8	13,310	-0.06%
2024/05/09	0	36.45	0	0.00	36.50	0	13,162	0.00%
2024/05/08	2	36.60	10	36.20	36.60	-8	13,074	-0.06%
2024/05/06	7	35.18	14	35.10	35.20	-7	12,855	-0.05%
2024/05/03	8	35.98	1	36.20	35.90	7	12,640	0.06%
2024/04/30	4	36.06	0	0.00	36.15	4	12,567	0.03%
2024/04/29	6	36.23	0	0.00	36.30	6	12,444	0.05%
2024/04/26	0	0.00	3	36.12	36.05	-3	12,280	-0.02%
2024/04/25	4	35.60	0	0.00	35.60	4	12,051	0.03%
2024/04/24	3	36.03	0	0.00	36.10	3	12,029	0.02%
2024/04/23	0	0.00	48	35.26	36.00	-48	11,956	-0.40%
2024/04/22	22	35.14	0	35.35	35.30	22	11,847	0.19%
2024/04/19	17	35.01	0	0.00	35.30	17	11,714	0.15%
2024/04/18	0	0.00	1	35.20	35.60	-1	11,459	-0.01%
2024/04/16	6	34.38	37	34.31	34.00	-31	11,024	-0.28%
2024/04/15	0	0.00	16	36.10	36.20	-16	10,744	-0.15%
2024/04/12	3	35.35	0	0.00	35.35	3	10,653	0.03%
2024/04/09	0	0.00	12	35.98	36.10	-12	10,466	-0.11%
2024/04/03	5	35.17	1	35.10	35.05	4	10,183	0.04%
2024/04/01	0	0.00	23	35.63	35.80	-23	9,940	-0.23%
2024/03/29	27	35.94	15	36.16	36.15	12	9,836	0.12%
2024/03/28	1	36.25	30	36.27	36.25	-29	9,328	-0.31%
2024/03/27	0	0.00	28	35.80	36.00	-28	9,118	-0.31%
2024/03/26	0	0.00	1	35.00	34.85	-1	8,966	-0.01%
2024/03/25	1.8	34.74	3	34.68	34.85	-1.2	8,951	-0.01%
2024/03/21	0.2	34.45	24	34.78	35.30	-23.8	8,976	-0.27%
2024/03/20	0	0.00	5	33.92	33.90	-5	8,644	-0.06%
2024/03/18	0	0.00	28	33.66	33.80	-28	8,308	-0.34%
2024/03/15	3	32.90	0.7	32.70	33.05	2.4	8,052	0.03%
2024/03/14	0	0.00	10	32.67	33.20	-10	7,435	-0.13%
2024/03/13	0	0.00	8	32.20	32.20	-8	7,119	-0.11%
2024/03/12	0	0.00	37	31.58	31.95	-37	6,891	-0.54%
2024/03/08	0	0.00	4	30.30	30.45	-4	6,503	-0.06%
2024/03/01	0	0.00	2	30.48	30.60	-2	6,357	-0.03%
2024/02/29	1	30.10	0	0.00	30.50	1	6,296	0.02%
2024/02/26	32	30.05	2.4	29.97	30.10	29.6	6,106	0.49%
2024/02/23	11	30.15	0	0.00	30.05	11	6,074	0.18%
2024/02/22	2	30.23	0	0.00	30.15	2	6,115	0.03%
2024/02/20	20	30.25	0	0.00	30.20	20	6,106	0.33%
2024/02/19	13	30.30	0	0.00	30.35	13	6,135	0.21%
2024/02/16	27	30.60	2	30.50	30.45	25	6,273	0.40%
2024/02/05	0	0.00	2	31.25	31.15	-2	6,154	-0.03%
2024/01/30	2	31.65	38	31.73	31.65	-36	6,058	-0.59%
2024/01/18	1	30.00	0	0.00	30.00	1	5,974	0.02%
2024/01/16	1	30.50	0	0.00	30.60	1	5,789	0.02%
2024/01/12	0	0.00	2	30.90	31.00	-2	5,743	-0.03%
2024/01/09	2	30.90	0	0.00	31.20	2	5,893	0.03%
2024/01/05	0	0.00	0.2	31.00	30.90	-0.2	5,938	0.00%
2024/01/02	5	30.96	0	0.00	31.10	5	6,041	0.08%
2023/12/28	0.2	31.10	1	31.15	31.10	-0.8	6,088	-0.01%
2023/12/25	2	30.90	0	0.00	30.95	2	6,192	0.03%
2023/12/22	0	0.00	5	31.65	31.45	-5	6,208	-0.08%
2023/12/21	0.5	31.80	0	0.00	31.75	0.5	6,136	0.01%
2023/12/19	0	0.00	37	31.91	31.90	-37	5,963	-0.62%
2023/12/18	0	0.00	5	31.75	31.65	-5	5,862	-0.09%
2023/12/15	0	0.00	1	31.00	30.90	-1	5,697	-0.02%
2023/12/07	5	30.95	0	0.00	30.95	5	5,673	0.09%
2023/12/05	25	30.84	0	0.00	31.10	25	5,662	0.44%
2023/12/01	12	30.77	0	0.00	30.80	12	5,636	0.21%
2023/11/29	0	0.00	2	30.95	30.90	-2	5,519	-0.04%
2023/11/28	6	30.98	23	31.00	31.00	-17	5,545	-0.31%
2023/11/27	0	0.00	1	30.70	30.75	-1	5,586	-0.02%
2023/11/23	0	0.00	2	30.80	30.80	-2	5,573	-0.04%
2023/11/22	1	30.40	0	0.00	30.40	1	5,529	0.02%
2023/11/21	0	0.00	10	30.50	30.65	-10	5,531	-0.18%
2023/11/20	10	30.20	3	30.15	30.15	7	5,421	0.13%
2023/11/16	2	30.70	3	30.60	30.70	-1	5,286	-0.02%
2023/11/15	0	0.00	13.5	30.15	30.20	-13.5	5,188	-0.26%
2023/11/14	11	29.05	0	0.00	29.05	11	4,998	0.22%
2023/11/13	0.2	29.50	0	0.00	29.10	0.2	4,997	0.00%
2023/11/09	0.3	29.80	0	0.00	29.60	0.3	5,003	0.01%
2023/11/07	2	29.60	2	29.60	29.65	0	5,011	0.00%
2023/11/06	2	29.65	0	0.00	29.55	2	5,004	0.04%
2023/11/03	0	0.00	15	29.60	29.60	-15	4,985	-0.30%
2023/11/02	2	29.35	0	0.00	29.35	2	4,943	0.04%
2023/10/26	0	0.00	5	29.40	29.35	-5	4,896	-0.10%
2023/10/25	4	29.31	0	0.00	29.25	4	4,828	0.08%
2023/10/19	2	29.30	0	0.00	29.35	2	4,930	0.04%
2023/10/18	0	0.00	1	29.00	29.25	-1	4,978	-0.02%
2023/10/17	2	28.73	0	0.00	28.65	2	4,932	0.04%
2023/10/13	0.1	28.85	0	0.00	28.75	0.1	5,137	0.00%
2023/10/12	1	29.00	0	0.00	29.05	1	5,054	0.02%
2023/10/06	0	0.00	4	29.15	29.05	-4	4,916	-0.08%
2023/10/05	0.1	28.70	0	0.00	28.55	0.1	4,977	0.00%
2023/10/04	15	28.55	0	0.00	28.55	15	4,994	0.30%
2023/10/03	3	28.80	0	0.00	28.75	3	5,005	0.06%
2023/09/27	11	28.95	0	0.00	28.90	11	5,025	0.22%
2023/09/21	1	28.90	0	0.00	28.80	1	4,833	0.02%
2023/09/20	1.1	29.06	93	29.05	29.05	-92	4,746	-1.94%
2023/09/19	94	29.15	0	0.00	29.20	94	4,708	2.00%
2023/09/14	2	29.33	0	0.00	29.40	2	4,619	0.04%
2023/09/12	3	29.10	0	0.00	29.20	3	4,716	0.06%
2023/09/07	3.1	28.80	0	0.00	28.80	3.1	4,769	0.06%
2023/09/04	2	29.35	0	0.00	29.25	2	4,691	0.04%
2023/09/01	1	29.45	0	0.00	29.40	1	4,705	0.02%
2023/08/24	1.1	28.91	0	0.00	28.80	1.1	4,836	0.02%
2023/08/23	9	29.07	0	0.00	28.95	9	4,822	0.19%
2023/08/18	2	29.45	0	0.00	29.35	2	4,803	0.04%
2023/08/17	1	29.90	0	0.00	29.85	1	4,771	0.02%
2023/08/16	0	30.30	0	0.00	30.00	0	4,852	0.00%
2023/08/14	2	30.58	0	0.00	30.50	2	4,884	0.04%
2023/08/10	1	30.80	0	0.00	30.85	1	4,938	0.02%
2023/07/26	2	31.10	0	0.00	31.25	2	5,034	0.04%
2023/07/21	0	0.00	1	30.70	30.80	-1	5,234	-0.02%
2023/07/19	3.1	30.75	5	30.70	30.60	-2	5,304	-0.04%
2023/07/18	1	30.30	0	0.00	30.55	1	5,260	0.02%
2023/07/13	2	29.98	0	0.00	29.80	2	5,279	0.04%
2023/07/11	4	31.03	0	0.00	31.10	4	5,243	0.08%
2023/07/10	5	30.90	0	0.00	30.85	5	5,269	0.09%
2023/07/07	5	30.95	0	0.00	30.95	5	5,304	0.09%
2023/07/06	4	30.94	0	0.00	30.80	4	5,373	0.07%
2023/06/29	0	0.00	0	31.75	31.70	0	5,223	0.00%
2023/06/20	6	31.72	0	0.00	31.75	6	5,460	0.11%
2023/06/19	15	31.92	0	0.00	31.80	15	5,477	0.27%
2023/06/16	16	32.05	1	32.15	32.15	15	5,484	0.27%
2023/06/15	10	32.00	0	0.00	32.00	10	5,422	0.18%
2023/06/07	2	32.20	0	0.00	32.15	2	6,064	0.03%
2023/06/01	0	0.00	1	32.25	32.20	-1	6,125	-0.02%
2023/05/31	1	32.40	0	0.00	31.65	1	6,136	0.02%
2023/05/29	3	32.15	2	32.10	32.05	1	5,975	0.02%
2023/05/25	0	0.00	1	32.00	32.00	-1	6,096	-0.02%
2023/05/22	4	32.48	27	32.60	32.65	-23	6,179	-0.37%
2023/05/18	0	0.00	2	31.80	31.85	-2	6,235	-0.03%
2023/05/10	1	31.40	0	0.00	31.35	1	6,478	0.02%
2023/05/09	1	31.55	2	31.75	31.60	-1	6,528	-0.02%
2023/05/04	0	0.00	3	31.90	31.85	-3	6,720	-0.04%
2023/05/02	0	0.00	45	31.30	31.55	-45	7,035	-0.64%
2023/04/27	0	0.00	2	32.25	31.90	-2	7,269	-0.03%
2023/04/26	45	31.72	0	0.00	31.90	45	7,142	0.63%
2023/04/20	1	31.15	0	0.00	31.10	1	6,905	0.01%
2023/04/14	0	0.00	7	31.95	32.05	-7	6,925	-0.10%
2023/04/13	1	31.75	0	0.00	31.90	1	6,964	0.01%
2023/04/12	5	32.10	1	32.10	32.15	4	7,040	0.06%
2023/04/06	2	31.05	0	0.00	30.80	2	7,041	0.03%
2023/03/31	2	31.35	0	0.00	31.20	2	7,045	0.03%
2023/03/29	0.5	31.30	0	0.00	31.25	0.5	7,308	0.01%
2023/03/28	1	30.80	0	0.00	30.80	1	7,399	0.01%
2023/03/27	1	31.10	0	0.00	31.05	1	7,492	0.01%
2023/03/24	0.4	30.95	0	0.00	30.70	0.4	7,596	0.01%
2023/03/23	7	30.74	0	0.00	30.85	7	7,590	0.09%
2023/03/20	2	31.10	0	0.00	31.15	2	7,700	0.03%
2023/03/17	10	31.30	0	0.00	30.90	10	7,780	0.13%
2023/03/14	4	32.40	0	0.00	32.40	4	7,617	0.05%
2023/03/13	0.1	32.75	0	0.00	32.95	0.1	7,616	0.00%
2023/03/10	0	0.00	1	33.15	33.20	-1	7,638	-0.01%
2023/03/06	1	34.00	0	0.00	34.00	1	7,994	0.01%
2023/03/03	1	33.95	0	0.00	33.95	1	8,029	0.01%
2023/03/01	0	0.00	1	33.65	33.45	-1	8,241	-0.01%
2023/02/21	2	33.48	2	33.50	33.60	0	8,485	0.00%
2023/02/08	1	33.60	0	0.00	33.65	1	9,816	0.01%
2023/02/06	0	0.00	3	33.65	33.60	-3	9,740	-0.03%
2023/02/02	0	0.00	3	33.65	33.60	-3	9,742	-0.03%
2023/01/31	0	0.00	3	34.52	34.30	-3	9,490	-0.03%
2023/01/10	0	0.00	1	34.25	34.25	-1	9,240	-0.01%
2023/01/04	0	0.00	10	34.05	33.95	-10	9,191	-0.11%
2023/01/03	1	33.45	1	33.55	33.50	0	9,182	0.00%
2022/12/30	0	0.00	3	33.85	34.20	-3	9,130	-0.03%
2022/12/27	0	0.00	2	33.95	33.90	-2	8,975	-0.02%
2022/12/23	0	0.00	1	33.95	34.05	-1	9,116	-0.01%
2022/12/22	1	34.05	1	33.90	33.90	0	9,247	0.00%
2022/12/21	1	33.50	1	33.15	33.40	0	9,109	0.00%
2022/12/19	0	0.00	6	33.31	33.30	-6	8,954	-0.07%
2022/12/15	0	0.00	5	33.16	33.30	-5	8,812	-0.06%
2022/12/13	0	0.00	5	32.50	32.40	-5	8,773	-0.06%
2022/12/12	0	0.00	1	32.80	32.90	-1	8,656	-0.01%
2022/12/09	2	33.60	1	33.00	33.05	1	8,702	0.01%
2022/12/08	1	33.20	2	32.60	33.40	-1	8,639	-0.01%
2022/12/05	1	32.60	4	32.63	32.55	-3	8,548	-0.04%
2022/12/02	1	32.60	0	0.00	32.55	1	8,611	0.01%
2022/12/01	1	32.85	0	0.00	32.60	1	8,585	0.01%
2022/11/30	5	32.25	0	0.00	32.25	5	8,446	0.06%
2022/11/28	0	0.00	1	31.45	31.80	-1	8,270	-0.01%
2022/11/25	1	31.90	0	0.00	31.70	1	8,255	0.01%
2022/11/24	0	0.00	10	31.65	31.60	-10	8,281	-0.12%
2022/11/22	0	0.00	7	32.29	32.35	-7	8,128	-0.09%
2022/11/18	0	0.00	1	32.50	32.35	-1	8,015	-0.01%
2022/11/17	1	32.45	13	32.49	32.35	-12	7,835	-0.15%
2022/11/16	28	32.08	18	32.07	32.20	10	7,714	0.13%
2022/11/15	3	32.18	36.4	32.39	32.85	-33.4	7,443	-0.45%
2022/11/14	15	30.75	0	31.75	31.75	15	6,511	0.23%
2022/11/07	5	28.22	0	0.00	28.45	5	6,299	0.08%
2022/10/26	1	27.45	0	0.00	27.45	1	6,426	0.02%
2022/10/21	1	27.55	0	0.00	27.60	1	6,571	0.02%
2022/10/19	0	0.00	1	28.10	27.95	-1	6,374	-0.02%
2022/10/18	1	27.70	1	27.90	28.05	0	6,454	0.00%
2022/10/12	2	27.65	0	0.00	27.85	2	8,092	0.02%
2022/10/03	0	0.00	1	27.65	27.75	-1	8,291	-0.01%
2022/09/30	2	28.53	0	0.00	28.50	2	8,389	0.02%
2022/09/29	2	29.60	2	29.50	29.60	0	8,415	0.00%
2022/09/26	4	28.11	0	0.00	28.30	4	8,345	0.05%
2022/09/23	0	0.00	3	29.05	29.05	-3	8,419	-0.04%
2022/09/22	0	0.00	10	29.10	29.10	-10	8,454	-0.12%
2022/09/20	0	0.00	2	30.10	30.50	-2	8,373	-0.02%
2022/09/16	0	0.00	1	30.10	30.10	-1	8,368	-0.01%
2022/09/15	0	0.00	10	30.25	30.20	-10	8,302	-0.12%
2022/09/14	10	30.20	2	30.20	30.20	8	8,269	0.10%
2022/09/13	0	30.50	0	0.00	30.35	0	8,232	0.00%
2022/09/12	0	0.00	2	29.75	29.85	-2	8,082	-0.02%
2022/09/07	1	28.00	0	0.00	27.75	1	8,038	0.01%
2022/09/06	1	28.00	0	0.00	28.20	1	8,023	0.01%
2022/09/02	1	28.90	2	28.55	28.55	-1	8,033	-0.01%
2022/08/29	3	28.60	0	0.00	28.55	3	8,047	0.04%
2022/08/23	4.4	28.95	0	0.00	28.95	4.4	8,513	0.05%
2022/08/22	2.4	28.91	0	0.00	28.90	2.4	8,550	0.03%
2022/08/17	1	29.00	0	0.00	29.10	1	8,494	0.01%
2022/08/15	3	29.15	0	0.00	29.10	3	8,378	0.04%
2022/08/12	0	0.00	15	28.25	28.40	-15	8,207	-0.18%
2022/08/11	3	28.35	0	0.00	28.30	3	8,195	0.04%
2022/08/10	2	27.60	0	0.00	27.60	2	8,134	0.02%
2022/08/08	0	0.00	2	27.25	27.30	-2	8,264	-0.02%
2022/08/04	4	26.24	0	0.00	26.30	4	8,421	0.05%
2022/07/28	1	27.50	0	0.00	27.35	1	8,409	0.01%
2022/07/26	1	27.75	0	0.00	27.85	1	8,303	0.01%
2022/07/25	0.1	27.60	5	27.70	27.60	-4.9	8,244	-0.06%
2022/07/22	15	26.70	0	0.00	27.50	15	8,195	0.18%
2022/07/21	1	26.35	0	0.00	26.55	1	7,790	0.01%
2022/07/20	6.1	27.95	5	28.00	27.70	1.1	7,145	0.02%
2022/07/19	5	27.50	0	0.00	27.95	5	7,110	0.07%
2022/07/15	5	27.25	0	0.00	27.20	5	7,370	0.07%
2022/07/14	5	27.25	0	0.00	27.55	5	7,456	0.07%
2022/07/13	2	27.53	0	0.00	27.50	2	7,467	0.03%
2022/07/12	3	27.15	0	0.00	27.15	3	7,434	0.04%
2022/07/07	18	28.77	0	0.00	28.65	18	7,026	0.26%
2022/07/01	3	28.73	0	0.00	28.70	3	6,695	0.04%
2022/06/30	4	29.69	0	0.00	29.50	4	6,610	0.06%
2022/06/27	0	0.00	1.4	31.10	31.20	-1.4	6,554	-0.02%
2022/06/24	1.4	30.69	0	0.00	30.80	1.4	6,506	0.02%
2022/06/20	0	0.00	0.2	30.10	30.15	-0.2	6,511	0.00%
2022/06/16	1	30.85	0	0.00	30.50	1	6,450	0.02%
2022/06/13	0	0.00	2	30.63	30.55	-2	6,675	-0.03%
2022/06/08	1	31.70	1	31.80	31.90	0	6,718	0.00%
2022/06/01	0	0.00	2	31.30	31.25	-2	6,852	-0.03%
2022/05/30	0	0.00	13	29.89	30.35	-13	6,424	-0.20%
2022/05/26	1	29.40	0	0.00	29.25	1	6,414	0.02%
2022/05/25	1	28.95	0	0.00	29.30	1	6,557	0.02%
2022/05/20	3	29.43	0	0.00	29.30	3	6,682	0.04%
2022/05/16	1	29.30	1	29.30	29.60	0	6,825	0.00%
2022/05/13	2	28.93	1	29.00	29.00	1	6,772	0.01%
2022/05/12	2	29.30	0	0.00	29.00	2	6,675	0.03%
2022/05/11	4	29.60	0	0.00	29.50	4	6,638	0.06%
2022/05/10	2	29.65	0	0.00	30.05	2	6,568	0.03%
2022/05/09	1	30.30	0	0.00	30.00	1	6,549	0.02%
2022/05/05	3	31.35	1	31.45	31.55	2	6,481	0.03%
2022/04/29	0	0.00	2	31.05	30.95	-2	6,510	-0.03%
2022/04/28	2	30.80	0	0.00	31.05	2	6,547	0.03%
2022/04/27	0.1	31.50	7	31.42	31.05	-6.9	6,549	-0.11%
2022/04/26	20	32.05	17	32.06	31.90	3	6,488	0.05%
2022/04/25	6	31.81	0	0.00	31.30	6	6,284	0.10%
2022/04/22	1.1	31.99	1	32.50	32.60	0.1	6,055	0.00%
2022/04/21	10	32.35	11	32.51	32.40	-1	5,908	-0.02%
2022/04/20	0	0.00	2	31.58	31.65	-2	5,624	-0.04%
2022/04/19	2	30.80	0	0.00	30.50	2	5,509	0.04%
2022/04/15	3	31.15	0	0.00	30.95	3	5,598	0.05%
2022/04/14	0	0.00	1	31.25	31.30	-1	5,646	-0.02%
2022/04/11	1	31.10	0	0.00	31.10	1	5,680	0.02%
2022/04/08	0	0.00	1	31.45	31.40	-1	5,690	-0.02%
2022/04/07	2	31.60	1	31.20	31.05	1	5,707	0.02%
2022/04/06	0	0.00	1	31.70	31.90	-1	5,645	-0.02%
2022/03/31	0	0.00	2	31.85	31.55	-2	5,583	-0.04%
2022/03/30	0	0.00	1	31.55	31.50	-1	5,546	-0.02%
2022/03/28	6	30.89	0	0.00	31.00	6	5,471	0.11%
2022/03/25	5	31.32	0	0.00	31.35	5	5,418	0.09%
2022/03/24	1	31.25	0	0.00	31.45	1	5,436	0.02%
2022/03/23	0	0.00	1	31.65	31.55	-1	5,467	-0.02%
2022/03/22	0	0.00	11	31.35	31.50	-11	5,453	-0.20%
2022/03/21	10	31.40	0	0.00	31.35	10	5,454	0.18%
2022/03/18	4	31.06	0	0.00	30.95	4	5,400	0.07%
2022/03/17	2	31.20	6	31.14	31.20	-4	5,442	-0.07%
2022/03/16	2	29.95	0	0.00	30.25	2	5,364	0.04%
2022/03/10	10	30.70	0	0.00	30.70	10	5,337	0.19%
2022/03/09	1	30.15	0	0.00	30.05	1	5,312	0.02%
2022/03/08	4	30.10	0	0.00	29.85	4	5,272	0.08%
2022/03/07	2	31.03	0	0.00	30.70	2	5,152	0.04%
2022/03/04	2	32.05	0	0.00	32.00	2	5,176	0.04%
2022/03/03	2	32.35	0	0.00	32.35	2	5,196	0.04%
2022/03/02	1	32.35	0	0.00	32.20	1	5,254	0.02%
2022/03/01	2	32.55	0	0.00	32.60	2	5,214	0.04%
2022/02/24	2	32.45	0	0.00	32.10	2	5,081	0.04%
2022/02/21	3	33.30	0	0.00	33.30	3	5,007	0.06%
2022/02/18	4	33.14	0	0.00	33.10	4	4,989	0.08%
2022/02/17	1	33.00	5	33.40	33.35	-4	4,966	-0.08%
2022/02/16	5	32.49	0	0.00	32.60	5	4,832	0.10%
2022/02/15	15	32.45	0	0.00	32.35	15	4,796	0.31%
2022/02/14	2	32.30	0	0.00	32.15	2	4,748	0.04%
2022/02/11	1	32.85	1	33.00	32.75	0	4,742	0.00%
2022/02/10	3	32.82	0	0.00	33.00	3	4,786	0.06%
2022/02/07	1	31.95	0	0.00	32.45	1	4,811	0.02%
2022/01/21	0	0.00	2	32.70	32.80	-2	4,839	-0.04%
2022/01/20	0	0.00	0	32.95	33.20	0	4,784	0.00%
2022/01/10	1	32.45	0	0.00	32.35	1	5,102	0.02%
2022/01/07	1	32.95	2	32.90	32.80	-1	5,069	-0.02%
2022/01/06	0	0.00	1	32.85	32.85	-1	5,035	-0.02%
2021/12/27	0	0.00	1	33.20	33.15	-1	5,277	-0.02%
2021/12/23	1	32.65	0	0.00	32.70	1	5,462	0.02%
2021/12/22	1	32.70	0	0.00	32.60	1	5,552	0.02%
2021/12/21	1	32.45	0	0.00	32.60	1	5,582	0.02%
2021/12/17	2	32.50	0	0.00	32.50	2	5,665	0.04%
2021/12/16	2	32.70	0	0.00	32.60	2	5,661	0.04%
2021/12/14	0	0.00	2	33.05	32.90	-2	5,820	-0.03%
2021/12/13	4	33.19	0	0.00	33.00	4	5,812	0.07%
2021/12/09	1	33.85	0	0.00	34.00	1	5,751	0.02%
2021/12/03	1	32.80	0	0.00	32.70	1	5,831	0.02%
2021/12/02	5	32.50	3	32.38	32.50	2	5,807	0.03%
2021/11/29	0	0.00	1	32.75	32.75	-1	5,690	-0.02%
2021/11/26	2	33.45	0	0.00	33.25	2	5,718	0.03%
2021/11/25	0	0.00	6	33.90	33.95	-6	5,753	-0.10%
2021/11/18	1	35.10	1	35.15	34.95	0	6,019	0.00%
2021/11/02	0	0.00	1	33.75	33.85	-1	6,346	-0.02%
2021/11/01	2	34.40	2	34.00	34.40	0	6,256	0.00%
2021/10/28	0	0.00	11	34.80	34.60	-11	6,258	-0.18%
2021/10/27	0	0.00	2	35.38	35.10	-2	6,254	-0.03%
2021/10/26	10	34.30	0	0.00	35.00	10	6,157	0.16%
2021/10/22	1	33.70	0	0.00	33.70	1	6,100	0.02%
2021/10/13	0	0.00	1	33.00	32.35	-1	6,277	-0.02%
2021/10/12	1	32.00	4	32.29	32.40	-3	6,313	-0.05%
2021/10/07	0	0.00	3	33.25	33.25	-3	6,393	-0.05%
2021/10/06	1	32.65	0	0.00	32.60	1	6,504	0.02%
2021/10/05	3	32.95	0	0.00	32.90	3	6,602	0.05%
2021/09/23	3	33.75	5	33.85	34.05	-2	7,770	-0.03%
2021/09/22	2	33.00	0	0.00	33.00	2	7,854	0.03%
2021/09/10	0	0.00	2	32.83	32.80	-2	8,056	-0.02%
2021/09/08	5	32.25	0	0.00	31.95	5	8,235	0.06%
2021/09/03	0	0.00	4	32.75	32.75	-4	8,440	-0.05%
2021/09/02	2	32.50	0	0.00	32.55	2	8,444	0.02%
2021/09/01	0	0.00	3	32.97	32.95	-3	8,526	-0.04%
2021/08/31	4	32.60	3	32.73	32.95	1	8,590	0.01%
2021/08/26	2	32.08	0	0.00	31.95	2	9,168	0.02%
2021/08/25	0	0.00	2	32.45	32.75	-2	9,145	-0.02%
2021/08/24	1	32.70	1	32.40	32.70	0	9,257	0.00%
2021/08/23	7	32.41	1	33.05	32.50	6	9,611	0.06%
2021/08/20	1	32.60	3	32.62	32.50	-2	9,818	-0.02%
2021/08/19	2	32.50	1	32.60	32.50	1	10,201	0.01%
2021/08/18	0	0.00	3	33.13	33.30	-3	10,372	-0.03%
2021/08/17	2	32.88	46	33.14	32.70	-44	10,588	-0.42%
2021/08/16	2	33.55	2	34.38	33.60	0	10,836	0.00%
2021/08/13	1	33.90	0	0.00	33.80	1	10,948	0.01%
2021/08/11	0	0.00	10	34.40	34.65	-10	11,415	-0.09%
2021/08/10	2	34.60	2	34.75	34.60	0	11,612	0.00%
2021/08/09	0	0.00	2	34.85	35.15	-2	11,826	-0.02%
2021/08/06	0	0.00	1	35.25	35.20	-1	11,905	-0.01%
2021/08/05	3	35.57	1	35.50	35.50	2	12,095	0.02%
2021/08/04	2	35.23	1	35.60	35.45	1	12,405	0.01%
2021/08/02	1	35.00	11	35.34	35.50	-10	12,561	-0.08%
2021/07/30	3	35.48	0	0.00	35.30	3	12,576	0.02%
2021/07/27	0	0.00	1	35.65	35.80	-1	12,822	-0.01%
2021/07/26	1	35.60	10	35.93	35.65	-9	13,103	-0.07%
2021/07/20	0	0.00	2	36.43	36.35	-2	13,723	-0.01%
2021/07/19	3	36.85	0	0.00	37.05	3	13,748	0.02%
2021/07/13	2	38.15	1	38.10	38.15	1	13,985	0.01%
2021/07/12	2	38.85	1	38.90	38.60	1	14,026	0.01%
2021/07/09	1	38.05	1	38.60	38.75	0	14,034	0.00%
2021/07/08	0	0.00	4	38.50	38.15	-4	14,000	-0.03%
2021/07/07	3	37.92	2	37.90	37.90	1	14,048	0.01%
2021/07/06	3	37.75	0	0.00	38.05	3	13,988	0.02%
2021/07/05	1	37.95	0	0.00	38.05	1	14,059	0.01%
2021/07/02	5	38.15	0	0.00	38.10	5	13,988	0.04%
2021/07/01	12	39.12	0	0.00	38.55	12	13,949	0.09%
2021/06/30	3	39.10	18.1	38.50	39.30	-15.1	13,720	-0.11%
2021/06/29	1	37.50	5	37.40	37.65	-4	13,289	-0.03%
2021/06/28	5.1	38.68	0	0.00	38.15	5.1	13,265	0.04%
2021/06/25	0	0.00	13	37.77	37.55	-13	13,125	-0.10%
2021/06/21	0	0.00	17	35.80	35.90	-17	13,422	-0.13%
2021/06/18	3	37.00	0	0.00	36.25	3	13,354	0.02%
2021/06/17	2	36.35	0	0.00	36.35	2	13,270	0.02%
2021/06/16	0	0.00	1	36.00	36.50	-1	13,502	-0.01%
2021/06/11	11	36.86	5	36.65	36.90	6	13,716	0.04%
2021/06/10	0	0.00	20	37.40	37.35	-20	13,723	-0.15%
2021/06/09	4	37.74	0	0.00	37.35	4	13,743	0.03%
2021/06/07	0	0.00	1	38.05	39.00	-1	14,019	-0.01%
2021/06/04	17	38.16	4	38.41	38.05	13	13,859	0.09%
2021/06/03	23	38.25	36	38.05	38.50	-13	13,728	-0.09%
2021/06/02	16	37.66	2	37.70	37.85	14	13,682	0.10%
2021/06/01	15	37.55	1.4	37.64	37.80	13.6	13,625	0.10%
2021/05/31	0	0.00	23	37.38	37.65	-23	13,578	-0.17%
2021/05/28	5	37.95	16	38.35	38.25	-11	13,299	-0.08%
2021/05/27	1	38.10	4	38.03	38.35	-3	13,175	-0.02%
2021/05/26	15	37.50	7	37.70	37.80	8	12,960	0.06%
2021/05/25	5	36.99	22	36.82	37.00	-17	12,783	-0.13%
2021/05/24	23	36.77	2	36.70	36.80	21	12,634	0.17%
2021/05/21	7.2	35.90	6	35.85	36.10	1.2	12,440	0.01%
2021/05/20	25	35.35	11	35.63	35.70	14	12,310	0.11%
2021/05/19	12.2	34.88	11	34.86	35.35	1.2	12,171	0.01%
2021/05/18	4	32.54	0	0.00	34.25	4	11,971	0.03%
2021/05/17	10	31.64	72	32.38	31.65	-62	11,800	-0.53%
2021/05/14	2	31.50	1	31.50	31.50	1	11,559	0.01%
2021/05/13	4	30.66	12	30.70	30.70	-8	11,453	-0.07%
2021/05/12	0	0.00	2	30.70	30.85	-2	11,283	-0.02%
2021/05/11	0	0.00	68.7	34.00	33.65	-68.7	11,051	-0.62%
2021/05/10	0	0.00	2	34.90	35.00	-2	10,948	-0.02%
2021/05/07	1	34.20	0	0.00	34.20	1	10,994	0.01%
2021/05/06	0	0.00	2	33.45	33.55	-2	11,031	-0.02%
2021/05/05	1	33.55	0	0.00	33.45	1	11,029	0.01%
2021/05/04	1	33.25	0	0.00	33.05	1	11,013	0.01%
2021/05/03	1	34.30	2	34.75	34.90	-1	10,788	-0.01%
2021/04/29	1	36.00	0	0.00	35.60	1	10,561	0.01%
2021/04/28	5	37.06	14	37.47	37.50	-9	10,340	-0.09%
2021/04/27	0	0.00	1	35.20	35.85	-1	10,164	-0.01%
2021/04/23	0	0.00	1	35.10	35.00	-1	10,138	-0.01%
2021/04/22	1	34.80	9	35.57	35.00	-8	10,142	-0.08%
2021/04/20	0	0.00	2.3	35.77	36.50	-2.3	10,093	-0.02%
2021/04/19	3	36.07	0	0.00	36.15	3	10,331	0.03%
2021/04/16	1	34.70	2	35.00	35.40	-1	10,404	-0.01%
2021/04/15	0	0.00	2	34.78	34.50	-2	10,405	-0.02%
2021/04/14	0	0.00	0	34.65	34.10	0	10,344	0.00%
2021/04/13	4	34.93	3	34.92	34.25	1	10,358	0.01%
2021/04/09	0	0.00	6	34.08	34.15	-6	10,219	-0.06%
2021/04/08	0.2	33.25	6	33.51	33.50	-5.9	10,166	-0.06%
2021/04/07	0.3	33.35	1	33.50	33.55	-0.7	10,223	-0.01%
2021/04/06	6	33.58	6	33.53	33.40	0	10,212	0.00%
2021/04/01	1	33.05	1	33.05	33.15	0	10,136	0.00%
2021/03/31	0	0.00	0.1	33.15	33.00	-0.1	10,091	0.00%
2021/03/30	6	32.87	2	32.75	33.10	4	9,992	0.04%
2021/03/29	1	33.00	0	0.00	33.10	1	10,029	0.01%
2021/03/26	1	33.00	30	32.52	32.95	-29	10,034	-0.29%
2021/03/25	0	0.00	21	32.29	32.30	-21	9,869	-0.21%
2021/03/24	10	31.80	0	0.00	31.85	10	9,895	0.10%
2021/03/22	3	32.25	2	32.30	32.30	1	10,024	0.01%
2021/03/19	15	32.22	3	32.75	32.50	12	10,043	0.12%
2021/03/18	0.2	33.00	11	33.00	33.10	-10.8	9,850	-0.11%
2021/03/17	0	0.00	1	33.05	32.95	-1	9,958	-0.01%
2021/03/16	2	32.83	0	0.00	32.75	2	10,270	0.02%
2021/03/15	5.1	32.32	2.5	32.30	32.30	2.5	10,274	0.02%
2021/03/12	1	32.10	0	0.00	32.15	1	10,378	0.01%
2021/03/11	10	32.28	38.3	32.12	32.25	-28.3	10,357	-0.27%
2021/03/10	1	30.95	2	31.05	31.00	-1	10,132	-0.01%
2021/03/09	1	30.85	3	30.85	31.10	-2	10,283	-0.02%
2021/03/08	0	0.00	8.3	31.04	30.50	-8.3	10,323	-0.08%
2021/03/05	3	30.63	0	0.00	30.50	3	10,312	0.03%
2021/03/04	6	30.40	1	30.35	30.40	5	10,968	0.05%
2021/03/02	0	0.00	1	30.55	29.80	-1	11,088	-0.01%
2021/02/26	4	30.28	0	0.00	30.20	4	11,149	0.04%
2021/02/25	1	30.55	9	30.62	30.70	-8	11,298	-0.07%
2021/02/24	0	0.00	19	30.56	30.35	-19	11,589	-0.16%
2021/02/23	9	30.23	0	0.00	30.30	9	11,911	0.08%
2021/02/22	2	29.70	3	29.68	29.65	-1	12,299	-0.01%
2021/02/19	41	29.26	0	0.00	29.50	41	12,681	0.32%
2021/02/18	0	0.00	10	29.35	29.55	-10	13,063	-0.08%
2021/02/04	1	28.60	0	0.00	28.75	1	13,836	0.01%
2021/02/02	0	0.00	3	29.23	29.30	-3	15,489	-0.02%
2021/02/01	0	0.00	11	28.39	28.70	-11	15,472	-0.07%
2021/01/29	10	28.62	0	0.00	28.00	10	15,437	0.06%
2021/01/28	2	28.80	6	28.68	28.85	-4	15,340	-0.03%
2021/01/27	3	28.90	0	0.00	28.75	3	15,262	0.02%
2021/01/26	2	28.80	0	0.00	28.90	2	15,242	0.01%
2021/01/25	3	28.60	0	0.00	28.70	3	15,197	0.02%
2021/01/22	1	28.35	5	28.50	28.50	-4	15,340	-0.03%
2021/01/21	0	0.00	1	28.50	28.45	-1	15,323	-0.01%
2021/01/20	13	28.27	0	0.00	28.25	13	15,336	0.08%
2021/01/18	11	28.95	0	0.00	29.20	11	15,069	0.07%
2021/01/15	4	29.30	0	0.00	29.30	4	15,015	0.03%
2021/01/14	3	29.05	25	29.05	29.05	-22	15,025	-0.15%
2021/01/13	10	29.10	1	29.45	29.50	9	14,944	0.06%
2021/01/12	4	29.01	13	29.00	29.05	-9	14,870	-0.06%
2021/01/11	31	30.24	0	0.00	30.20	31	14,524	0.21%
2021/01/08	2	30.45	2	30.75	31.00	0	14,350	0.00%
2021/01/06	0	0.00	56	30.48	30.75	-56	14,119	-0.40%
2021/01/05	0	0.00	1	31.30	31.30	-1	13,963	-0.01%
2021/01/04	0	0.00	8	31.38	31.45	-8	14,069	-0.06%
2020/12/31	0	0.00	13	31.53	31.40	-13	14,003	-0.09%
2020/12/30	0	0.00	3	31.37	31.40	-3	13,899	-0.02%
2020/12/29	6	31.05	2	30.95	31.05	4	13,864	0.03%
2020/12/28	3	30.95	2	30.90	30.90	1	13,862	0.01%
2020/12/25	0	0.00	6	30.70	30.75	-6	13,877	-0.04%
2020/12/23	1	30.10	1	30.45	30.55	0	13,884	0.00%
2020/12/22	1	30.85	19	30.79	30.65	-18	13,894	-0.13%
2020/12/21	11	31.15	4	31.20	31.30	7	13,931	0.05%
2020/12/17	2	31.48	25	31.25	31.25	-23	13,906	-0.17%
2020/12/16	2	31.60	1	31.75	31.55	1	13,827	0.01%
2020/12/15	4	31.01	2	31.40	31.15	2	13,600	0.01%
2020/12/14	3	31.00	2	30.93	30.95	1	13,489	0.01%
2020/12/11	17	31.52	10.1	30.80	31.30	6.9	13,480	0.05%
2020/12/10	29	32.14	15	31.89	31.95	14	13,240	0.11%
2020/12/09	1	31.10	0	0.00	31.35	1	12,738	0.01%
2020/12/08	0	0.00	21	31.50	31.35	-21	12,666	-0.17%
2020/12/07	3	30.88	0	0.00	31.10	3	12,545	0.02%
2020/12/04	15	31.26	2	31.28	31.25	13	12,476	0.10%
2020/12/03	14	31.33	37	31.46	31.45	-23	12,348	-0.19%
2020/12/02	8	30.76	0	0.00	31.00	8	12,121	0.07%
2020/12/01	11	30.93	4	30.98	31.00	7	12,023	0.06%
2020/11/30	67	31.16	33	31.47	31.25	34	11,925	0.29%
2020/11/27	13	30.57	6	30.80	30.80	7	11,275	0.06%
2020/11/26	7	31.15	1	31.05	31.10	6	11,164	0.05%
2020/11/25	8	31.24	2	31.30	31.40	6	11,203	0.05%
2020/11/24	16	30.76	17	30.86	30.80	-1	11,101	-0.01%
2020/11/23	53	31.96	5	31.39	31.55	48	10,777	0.45%
2020/11/20	13	31.14	22	31.70	31.90	-9	10,402	-0.09%
2020/11/19	41	31.31	44	31.21	31.00	-3	10,081	-0.03%
2020/11/18	4	30.43	10.5	30.43	31.00	-6.5	9,627	-0.07%
2020/11/17	30	30.12	21	30.19	29.90	9	9,291	0.10%
2020/11/16	12	29.25	8	29.03	29.50	4	9,028	0.04%
2020/11/13	9	28.91	3	28.92	28.95	6	8,865	0.07%
2020/11/12	1	28.90	4	28.58	28.55	-3	8,734	-0.03%
2020/11/11	40	28.59	7	28.76	28.90	33	8,622	0.38%
2020/11/10	19	26.69	24	27.77	27.70	-5	7,857	-0.06%
2020/11/09	1	26.20	0	0.00	26.15	1	7,005	0.01%
2020/11/05	3	25.70	0	0.00	25.60	3	7,084	0.04%
2020/10/30	7	25.33	0	0.00	25.20	7	7,507	0.09%
2020/10/28	1	25.95	5	25.95	26.05	-4	7,456	-0.05%
2020/10/26	1	26.50	0	0.00	26.50	1	7,604	0.01%
2020/10/22	0	0.00	3	26.30	26.20	-3	8,254	-0.04%
2020/10/20	2	26.00	0	0.00	26.00	2	8,924	0.02%
2020/10/16	3	26.07	2	26.05	25.95	1	9,119	0.01%
2020/10/15	0	0.00	6	26.30	26.25	-6	9,184	-0.07%
2020/10/14	0	0.00	1	26.90	26.55	-1	9,292	-0.01%
2020/10/13	2	26.55	0	0.00	26.60	2	9,822	0.02%
2020/10/08	2	26.90	1	26.95	26.95	1	10,267	0.01%
2020/10/07	19	26.80	0	0.00	26.85	19	10,332	0.18%
2020/10/05	1	26.75	2	26.68	26.75	-1	10,469	-0.01%
2020/09/28	2	26.05	0	0.00	26.10	2	10,654	0.02%
2020/09/25	3	25.67	0	0.00	25.60	3	10,677	0.03%
2020/09/24	1	26.05	3	26.38	26.05	-2	10,601	-0.02%
2020/09/23	1	26.65	0	0.00	26.65	1	10,526	0.01%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/21	1	27.20	0	0.00	27.20	1	10,631	0.01%
2020/09/17	1	27.05	0	0.00	27.10	1	10,712	0.01%
2020/09/16	2	27.13	0	0.00	27.00	2	10,798	0.02%
2020/09/14	6	26.99	0	0.00	26.95	6	11,352	0.05%
2020/09/11	3	26.88	1	26.85	27.00	2	11,406	0.02%
2020/09/10	0	0.00	5	27.05	27.10	-5	11,392	-0.04%
2020/09/09	0	0.00	4	27.10	27.30	-4	11,398	-0.04%
2020/09/07	1	27.25	5	27.25	27.30	-4	11,587	-0.03%
2020/09/03	1	27.45	0	0.00	27.35	1	11,737	0.01%
2020/09/02	4	27.30	10	27.35	27.55	-6	11,788	-0.05%
2020/09/01	1	27.75	0	0.00	27.65	1	11,929	0.01%
2020/08/31	8	28.00	1	27.90	27.70	7	11,987	0.06%
2020/08/28	10	28.10	0	0.00	27.90	10	11,910	0.08%
2020/08/25	0	0.00	1	28.20	27.85	-1	12,456	-0.01%
2020/08/24	0	0.00	5	27.31	27.55	-5	12,643	-0.04%
2020/08/20	4	27.04	15	26.50	26.70	-11	13,735	-0.08%
2020/08/18	10	28.31	0	0.00	28.05	10	13,993	0.07%
2020/08/17	0	0.00	5	28.72	28.75	-5	14,127	-0.04%
2020/08/13	1	27.75	0	0.00	27.85	1	14,229	0.01%
2020/08/12	0	0.00	8	27.95	27.90	-8	14,371	-0.06%
2020/08/11	0	0.00	1	28.20	28.25	-1	14,358	-0.01%
2020/08/10	0	0.00	17	28.46	28.45	-17	14,356	-0.12%
2020/08/07	1	28.05	1	28.00	27.95	0	14,409	0.00%
2020/08/06	13	27.81	5	27.80	27.75	8	14,389	0.06%
2020/08/03	1	26.55	0	0.00	26.45	1	14,621	0.01%
2020/07/31	8	26.65	0	0.00	26.55	8	14,618	0.05%
2020/07/30	41	26.22	2	26.20	26.45	39	14,656	0.27%
2020/07/29	3	26.12	4	26.13	26.10	-1	14,649	-0.01%
2020/07/28	7	26.48	1	27.00	26.50	6	14,507	0.04%
2020/07/27	8	27.43	5	28.49	27.00	3	14,324	0.02%
2020/07/24	3	29.42	0	0.00	29.30	3	13,863	0.02%
2020/07/23	1	30.05	1	30.10	30.00	0	13,831	0.00%
2020/07/21	1	29.45	1	29.30	29.45	0	13,754	0.00%
2020/07/20	2	29.95	3	29.13	29.50	-1	13,691	-0.01%
2020/07/17	5	30.43	1	30.50	29.70	4	13,678	0.03%
2020/07/16	10	29.68	3	29.73	29.95	7	13,319	0.05%
2020/07/15	1	28.65	0	0.00	28.70	1	12,869	0.01%
2020/07/10	1	28.45	0	0.00	28.30	1	12,950	0.01%
2020/07/08	0	0.00	10	28.95	28.95	-10	12,805	-0.08%
2020/07/07	4	29.05	0	0.00	29.15	4	12,773	0.03%
2020/07/06	3	29.03	0	0.00	29.05	3	12,761	0.02%
2020/07/03	2	29.00	1	29.00	29.00	1	12,833	0.01%
2020/07/02	0	0.00	1	28.80	29.10	-1	12,958	-0.01%
2020/07/01	1	28.80	0	0.00	28.75	1	13,069	0.01%
2020/06/29	1	28.40	0	0.00	28.50	1	13,132	0.01%
2020/06/24	0	0.00	1	28.95	28.95	-1	13,135	-0.01%
2020/06/22	0	0.00	3	29.05	29.00	-3	13,282	-0.02%
2020/06/19	0	0.00	1	28.90	28.50	-1	13,298	-0.01%
2020/06/17	0	0.00	1	29.05	28.95	-1	12,936	-0.01%
2020/06/16	1	28.55	3	28.70	29.05	-2	13,131	-0.02%
2020/06/15	16	28.55	1	28.55	28.30	15	13,300	0.11%
2020/06/12	1	28.80	3	28.77	28.90	-2	13,353	-0.01%
2020/06/11	5	30.10	0	0.00	29.35	5	13,386	0.04%
2020/06/10	2	30.08	2	30.15	30.25	0	13,319	0.00%
2020/06/09	1	30.25	0	0.00	30.25	1	13,570	0.01%
2020/06/08	6	30.28	0	0.00	30.40	6	13,595	0.04%
2020/06/05	1	30.10	0	0.00	30.20	1	13,451	0.01%
2020/06/03	0	0.00	7	30.01	30.10	-7	13,426	-0.05%
2020/06/02	3	29.50	11	29.48	29.40	-8	13,323	-0.06%
2020/06/01	0	0.00	50	29.60	29.40	-50	12,974	-0.39%
2020/05/29	3	28.65	39	29.03	29.55	-36	12,915	-0.28%
2020/05/28	194	29.25	122	28.96	29.00	72	12,634	0.57%	大買/大賣/
2020/05/27	18	30.41	19	30.19	29.65	-1	12,217	-0.01%
2020/05/26	69.1	27.68	131	28.45	29.60	-61.9	11,611	-0.53%	大賣/
2020/05/25	12	27.38	1	27.85	27.50	11	11,047	0.10%
2020/05/22	15	27.79	8	28.06	27.50	7	10,984	0.06%
2020/05/21	20	28.06	88	27.66	28.45	-68	10,759	-0.63%
2020/05/20	90	27.25	1	27.35	27.40	89	10,483	0.85%
2020/05/15	1	26.95	0	0.00	26.65	1	10,262	0.01%
2020/05/14	1	27.15	0	0.00	26.95	1	10,183	0.01%
2020/05/12	2	27.80	0	0.00	27.75	2	9,962	0.02%
2020/05/11	1	28.50	0	0.00	28.10	1	9,872	0.01%
2020/05/08	4	28.05	5	27.75	27.75	-1	9,706	-0.01%
2020/05/07	0.1	27.35	30	27.10	27.35	-29.9	9,495	-0.31%
2020/05/06	3	27.27	0	0.00	27.30	3	9,474	0.03%
2020/05/05	2	28.20	2	28.03	27.90	0	9,376	0.00%
2020/05/04	6	27.73	0.3	28.35	28.10	5.7	9,382	0.06%
2020/04/30	5	27.75	4	27.93	28.20	1	9,314	0.01%
2020/04/29	0	0.00	14	27.13	27.85	-14	9,177	-0.15%
2020/04/28	0	0.00	1	27.20	27.20	-1	9,097	-0.01%
2020/04/27	0	0.00	8	27.81	27.80	-8	9,200	-0.09%
2020/04/24	9	26.72	0	0.00	26.60	9	9,080	0.10%
2020/04/23	0	0.00	1	26.70	26.80	-1	9,016	-0.01%
2020/04/22	8	26.34	0	0.00	26.95	8	8,917	0.09%
2020/04/21	0	0.00	3	27.55	27.30	-3	8,813	-0.03%
2020/04/20	60	28.80	0	0.00	28.90	60	8,633	0.69%
2020/04/17	5	29.00	10	29.20	28.55	-5	8,610	-0.06%
2020/04/16	28	28.83	0	0.00	28.80	28	8,515	0.33%
2020/04/15	3	29.50	0	0.00	29.50	3	8,415	0.04%
2020/04/14	0	0.00	2	28.15	28.80	-2	8,310	-0.02%
2020/04/10	20	27.93	0	0.00	28.10	20	8,227	0.24%
2020/04/08	4	27.28	13	26.97	27.30	-9	8,102	-0.11%
2020/04/07	30	27.07	15	26.97	26.90	15	7,955	0.19%
2020/04/06	11	26.21	1	26.50	26.30	10	7,780	0.13%
2020/04/01	0	0.00	1	26.50	26.20	-1	7,564	-0.01%
2020/03/30	1	25.50	0	0.00	26.40	1	7,222	0.01%
2020/03/26	1	25.10	0	0.00	25.75	1	7,008	0.01%
2020/03/25	28	25.64	0	0.00	25.20	28	6,976	0.40%
2020/03/23	2	23.00	0	0.00	23.00	2	6,793	0.03%
2020/03/20	1	23.55	3	25.00	23.35	-2	6,717	-0.03%
2020/03/19	2	23.70	5	23.58	22.90	-3	6,479	-0.05%
2020/03/18	2	26.13	0	0.00	25.40	2	6,255	0.03%
2020/03/17	14.5	26.68	0	0.00	26.50	14.5	6,094	0.24%
2020/03/16	1	27.80	22	27.95	27.40	-21	5,901	-0.36%
2020/03/13	35	27.90	1	27.50	28.30	34	5,764	0.59%
2020/03/12	2	30.40	0	0.00	30.05	2	5,442	0.04%
2020/03/10	2	31.90	0	0.00	31.75	2	5,237	0.04%
2020/03/06	1	33.35	0	0.00	33.10	1	5,101	0.02%
2020/03/04	0	0.00	3	34.17	34.10	-3	5,116	-0.06%
2020/03/02	2	32.75	0	0.00	33.05	2	5,006	0.04%
2020/02/27	1	33.90	0	0.00	34.10	1	5,091	0.02%
2020/02/26	0	0.00	2	34.20	34.05	-2	4,993	-0.04%
2020/02/25	1	34.35	0	0.00	34.45	1	4,975	0.02%
2020/02/21	1	35.05	0	0.00	35.00	1	4,937	0.02%
2020/02/19	0	0.00	1	35.50	35.55	-1	5,048	-0.02%
2020/02/18	0	0.00	3	35.02	35.15	-3	5,233	-0.06%
2020/02/14	1	35.10	1	35.10	34.80	0	5,320	0.00%
2020/02/13	0	0.00	1	35.10	35.00	-1	5,290	-0.02%
2020/02/12	2	35.05	1	35.05	34.90	1	5,297	0.02%
2020/02/10	1	34.45	0	0.00	34.40	1	5,284	0.02%
2020/02/07	1	34.70	2	34.70	34.80	-1	5,257	-0.02%
2020/02/06	1	34.80	0	0.00	35.25	1	5,250	0.02%
2020/02/05	11	34.50	0	0.00	34.55	11	5,262	0.21%
2020/02/04	2	34.95	0	0.00	34.90	2	5,275	0.04%
2020/01/31	1	35.40	5	35.40	35.10	-4	5,254	-0.08%
2020/01/30	23	35.17	14	36.83	35.20	9	5,193	0.17%
2020/01/20	1	38.85	0	0.00	38.80	1	4,950	0.02%
2020/01/15	10	38.95	0	0.00	38.90	10	5,171	0.19%
2020/01/14	1	39.00	0	0.00	39.05	1	5,297	0.02%
2020/01/10	1	38.85	0	0.00	39.00	1	5,719	0.02%
2020/01/08	2	38.90	0	0.00	38.70	2	5,998	0.03%
2020/01/07	20	39.30	0	0.00	39.20	20	6,031	0.33%
2020/01/06	10	39.40	0	0.00	39.30	10	6,093	0.16%
2019/12/26	0	0.00	2	39.50	39.60	-2	6,326	-0.03%
2019/12/24	3	39.75	0	0.00	39.70	3	6,488	0.05%
2019/12/23	11	40.07	0	0.00	39.95	11	6,621	0.17%
2019/12/20	2	39.45	50.5	40.20	40.20	-48.5	6,646	-0.73%
2019/12/19	1	39.30	0	0.00	39.45	1	6,602	0.02%
2019/12/18	0	0.00	1	39.35	39.20	-1	6,593	-0.02%
2019/12/17	50	39.30	0	0.00	39.30	50	6,619	0.76%
2019/12/12	0	0.00	1.2	39.18	39.05	-1.2	6,578	-0.02%
2019/12/11	2	39.05	0	0.00	39.20	2	6,565	0.03%
2019/12/05	1	39.00	0	0.00	39.00	1	6,690	0.01%
2019/12/04	1	38.65	0	0.00	38.60	1	6,720	0.01%
2019/11/29	3.5	39.71	0	0.00	39.75	3.5	6,746	0.05%
2019/11/22	0	0.00	1	40.45	41.00	-1	6,768	-0.01%
2019/11/20	1	40.55	0	0.00	40.65	1	6,781	0.01%
2019/11/19	1	40.40	0	0.00	40.45	1	6,856	0.01%
2019/11/18	1	40.70	4	40.15	40.35	-3	6,888	-0.04%
2019/11/15	4	41.10	0	0.00	41.05	4	6,792	0.06%
2019/11/14	0	0.00	3	41.75	41.85	-3	6,641	-0.05%
2019/11/13	0.5	41.40	2	41.65	41.40	-1.5	6,643	-0.02%
2019/11/11	2	40.63	0	0.00	40.70	2	6,706	0.03%
2019/11/08	0.5	41.20	0	0.00	41.20	0.5	6,679	0.01%
2019/11/04	1	41.55	1	41.60	41.65	0	6,607	0.00%
2019/10/31	1	40.65	5	40.77	40.75	-4	6,510	-0.06%
2019/10/30	1	40.45	0	0.00	40.75	1	6,494	0.02%
2019/10/29	3	39.88	0	0.00	40.15	3	6,528	0.05%
2019/10/25	1	40.70	0	0.00	40.30	1	6,498	0.02%
2019/10/24	12	40.38	0	0.00	40.50	12	6,520	0.18%
2019/10/23	2	40.85	0	0.00	40.55	2	6,516	0.03%
2019/10/22	1	40.80	0	0.00	41.20	1	6,504	0.02%
2019/10/21	1	41.70	0	0.00	41.55	1	6,421	0.02%
2019/10/18	2	41.08	1	40.85	41.05	1	6,269	0.02%
2019/10/17	1	40.80	11	40.04	40.75	-10	6,125	-0.16%
2019/10/16	5	39.50	2	39.73	39.85	3	5,933	0.05%
2019/10/14	2	39.35	2	39.78	39.35	0	5,886	0.00%
2019/10/09	0	0.00	7	39.52	39.70	-7	5,831	-0.12%
2019/10/08	3	39.18	0	0.00	39.00	3	5,764	0.05%
2019/10/03	4	39.06	0	0.00	39.10	4	5,789	0.07%
2019/10/02	3	39.45	0	0.00	39.75	3	5,831	0.05%
2019/10/01	0	0.00	4	39.70	39.75	-4	5,844	-0.07%
2019/09/27	3	39.70	0	0.00	39.75	3	5,821	0.05%
2019/09/26	1	39.65	16	39.78	39.80	-15	5,823	-0.26%
2019/09/25	1	39.35	0	0.00	39.30	1	5,765	0.02%
2019/09/24	0	0.00	0.3	39.20	39.25	-0.3	5,750	0.00%
2019/09/20	1	38.65	0	0.00	39.10	1	5,844	0.02%
2019/09/19	3	39.10	0	0.00	39.05	3	5,887	0.05%
2019/09/17	1	38.95	0	0.00	39.00	1	5,873	0.02%
2019/09/12	11	39.22	0	0.00	39.15	11	6,014	0.18%
2019/09/11	1	39.35	1	39.70	39.50	0	6,018	0.00%
2019/09/09	0	0.00	1	39.55	39.45	-1	5,982	-0.02%
2019/09/06	1	39.70	7	39.84	39.70	-6	5,962	-0.10%
2019/09/05	1	39.50	0	0.00	39.85	1	5,961	0.02%
2019/08/30	0	0.00	8	38.91	39.20	-8	5,946	-0.13%
2019/08/29	0	0.00	4	38.40	38.55	-4	5,852	-0.07%
2019/08/26	1	37.85	0	0.00	37.90	1	5,877	0.02%
2019/08/23	4	38.55	0	0.00	38.60	4	5,952	0.07%
2019/08/21	4	38.30	11	38.61	38.30	-7	5,955	-0.12%
2019/08/20	0	0.00	1	38.10	38.15	-1	5,876	-0.02%
2019/08/19	2	37.83	0	0.00	37.70	2	5,859	0.03%
2019/08/16	1	37.85	0	0.00	38.00	1	5,877	0.02%
2019/08/15	2	37.58	1	38.00	38.00	1	5,866	0.02%
2019/08/14	2	36.95	0	0.00	37.00	2	5,853	0.03%
2019/08/12	1	36.80	3	37.17	37.15	-2	6,027	-0.03%
2019/08/07	2	36.90	0	0.00	36.75	2	6,151	0.03%
2019/08/05	0	0.00	8	37.20	37.50	-8	6,166	-0.13%
2019/08/02	3	36.95	0	0.00	36.90	3	6,129	0.05%
2019/08/01	15	37.62	0	0.00	37.55	15	6,105	0.25%
2019/07/31	0	0.00	1	38.30	38.45	-1	6,063	-0.02%
2019/07/30	0	0.00	1	38.25	38.05	-1	5,969	-0.02%
2019/07/29	0	0.00	5	38.70	38.45	-5	5,972	-0.08%
2019/07/26	5	38.90	0	0.00	38.80	5	5,993	0.08%
2019/07/25	1	39.15	0	0.00	39.25	1	5,933	0.02%
2019/07/24	0	0.00	3	39.32	39.45	-3	5,867	-0.05%
2019/07/23	0	0.00	2	39.00	39.20	-2	5,811	-0.03%
2019/07/22	1	39.10	2	39.10	39.15	-1	5,756	-0.02%
2019/07/19	1	39.40	1	39.20	39.20	0	5,738	0.00%
2019/07/17	0	0.00	1	38.95	38.80	-1	5,688	-0.02%
2019/07/16	2	38.13	10	38.66	38.80	-8	5,666	-0.14%
2019/07/11	1	38.60	4	38.40	38.45	-3	5,695	-0.05%
2019/07/10	0	0.00	26	38.21	38.20	-26	5,689	-0.46%
2019/07/09	1	37.65	0	0.00	37.65	1	5,665	0.02%
2019/07/08	3	37.77	1	37.75	37.85	2	5,665	0.04%
2019/07/04	8	38.87	2	39.05	39.15	6	5,645	0.11%
2019/07/03	15	39.24	1	39.30	39.05	14	5,590	0.25%
2019/07/02	1	39.20	5	39.19	39.30	-4	5,585	-0.07%
2019/07/01	2	38.85	100	39.00	38.70	-98	5,522	-1.77%
2019/06/28	4	38.66	0	0.00	38.50	4	5,562	0.07%
2019/06/27	0	0.00	10	39.09	39.00	-10	5,613	-0.18%
2019/06/26	1	38.80	13	39.00	38.60	-12	5,617	-0.21%
2019/06/25	3	38.12	0	0.00	38.05	3	5,658	0.05%
2019/06/21	2	38.03	5	38.19	38.20	-3	5,794	-0.05%
2019/06/20	3	38.03	2	38.30	37.85	1	5,747	0.02%
2019/06/19	5	37.79	5	37.81	38.00	0	5,696	0.00%
2019/06/17	0	0.00	1	37.45	37.50	-1	5,735	-0.02%
2019/06/13	1	37.20	0	0.00	37.40	1	5,727	0.02%
2019/06/06	0	0.00	1.2	37.04	37.20	-1.2	5,621	-0.02%
2019/06/04	0	0.00	1	36.45	36.50	-1	5,637	-0.02%
2019/06/03	3	36.00	0	0.00	36.10	3	5,674	0.05%
2019/05/31	1	35.85	0	0.00	35.85	1	5,646	0.02%
2019/05/30	0	0.00	1	36.05	36.30	-1	5,629	-0.02%
2019/05/24	1	35.70	0	0.00	35.90	1	5,695	0.02%
2019/05/21	1	36.15	0	0.00	36.10	1	5,708	0.02%
2019/05/16	1	36.30	2	35.85	36.15	-1	5,472	-0.02%
2019/05/15	2	35.43	0	0.00	35.30	2	5,436	0.04%
2019/05/14	3	35.22	0	0.00	35.30	3	5,496	0.05%
2019/05/09	2	36.15	0	0.00	36.20	2	5,674	0.04%
2019/05/07	0	0.00	15	37.05	37.05	-15	5,706	-0.26%
2019/05/03	15	36.70	0	0.00	36.70	15	5,754	0.26%
2019/05/02	1	37.05	0	0.00	37.05	1	5,775	0.02%
2019/04/25	0	0.00	2	37.65	37.40	-2	5,816	-0.03%
2019/04/24	4	37.55	1	37.65	37.65	3	5,898	0.05%
2019/04/23	6	37.55	0	0.00	37.50	6	5,959	0.10%
2019/04/22	2	37.45	0	0.00	37.60	2	5,930	0.03%
2019/04/17	0	0.00	4	37.58	37.80	-4	6,005	-0.07%
2019/04/16	0	0.00	0.9	36.70	36.85	-0.9	5,927	-0.02%
2019/04/11	0	0.00	2	36.70	36.30	-2	5,937	-0.03%
2019/04/02	7	36.13	0	0.00	36.10	7	5,729	0.12%
2019/04/01	3	36.73	0	0.00	36.65	3	5,610	0.05%
2019/03/29	1	36.40	1	36.90	37.55	0	5,450	0.00%
2019/03/28	6	36.16	4	36.48	36.85	2	5,351	0.04%
2019/03/27	3	37.03	0	0.00	36.85	3	5,182	0.06%
2019/03/26	3	37.78	0	0.00	37.90	3	5,034	0.06%
2019/03/25	4	38.05	5	37.85	38.20	-1	5,054	-0.02%
2019/03/22	1	38.30	1	38.15	38.25	0	5,056	0.00%
2019/03/21	4	38.15	4	38.18	38.10	0	5,062	0.00%
2019/03/19	2	39.05	2	38.65	38.70	0	5,062	0.00%
2019/03/13	0	0.00	2	38.75	38.90	-2	5,412	-0.04%
2019/03/08	0	0.00	2	38.90	38.95	-2	5,485	-0.04%
2019/03/07	3	39.28	2	39.30	38.75	1	5,569	0.02%
2019/03/06	4	39.10	4	39.15	39.30	0	5,570	0.00%
2019/03/05	0	0.00	2	38.50	38.75	-2	5,529	-0.04%
2019/02/20	0	0.00	5	37.40	37.50	-5	5,183	-0.10%
2019/02/12	0	0.00	3	37.00	37.15	-3	4,957	-0.06%
2019/01/30	0	0.00	1	36.80	36.80	-1	4,869	-0.02%
2019/01/28	1	35.85	3	35.80	36.15	-2	4,657	-0.04%
2019/01/23	0	0.00	6	35.97	36.30	-6	4,561	-0.13%
2019/01/21	0	0.00	1	35.70	35.55	-1	4,540	-0.02%
2019/01/16	0	0.00	6	35.62	35.55	-6	4,450	-0.13%
2019/01/11	0	0.00	3	34.58	34.55	-3	4,268	-0.07%
2019/01/10	3	34.35	0	0.00	34.45	3	4,244	0.07%
2019/01/09	0	0.00	2	34.65	34.70	-2	4,212	-0.05%
2019/01/08	0	0.00	2	34.20	34.20	-2	4,138	-0.05%
2018/12/24	0	0.00	1	32.45	32.40	-1	4,477	-0.02%
2018/12/19	0	0.00	5	32.70	32.70	-5	4,588	-0.11%
2018/12/11	6	30.76	0	0.00	30.80	6	4,524	0.13%
2018/12/10	4	31.93	0	0.00	31.90	4	4,321	0.09%
2018/12/05	1	33.50	0	0.00	33.25	1	4,226	0.02%
2018/12/04	0	0.00	1	34.20	34.10	-1	4,271	-0.02%
2018/12/03	0	0.00	2	34.05	34.15	-2	4,199	-0.05%
2018/11/30	0	0.00	2	33.55	33.50	-2	4,166	-0.05%
2018/11/29	2	32.55	0	0.00	32.65	2	4,105	0.05%
2018/11/22	1	33.50	0	0.00	33.25	1	4,024	0.02%
2018/11/21	0	0.00	4	33.73	33.70	-4	4,046	-0.10%
2018/11/20	0	0.00	2	33.50	33.65	-2	4,013	-0.05%
2018/11/15	0	0.00	1	32.40	32.70	-1	4,022	-0.02%
2018/11/12	0	0.00	1	32.30	32.25	-1	4,107	-0.02%
2018/11/09	1	31.45	0	0.00	31.50	1	4,175	0.02%
2018/10/30	1	30.30	0	0.00	30.40	1	4,191	0.02%
2018/10/29	0	0.00	4	30.31	30.40	-4	4,154	-0.10%
2018/10/26	5	29.50	0	0.00	29.55	5	4,119	0.12%
2018/10/25	0	0.00	1	29.75	29.55	-1	4,153	-0.02%
2018/10/24	0	0.00	1	29.70	30.10	-1	4,335	-0.02%
2018/10/16	1	29.30	0	0.00	29.35	1	4,562	0.02%
2018/10/15	1	29.45	0	0.00	29.05	1	4,573	0.02%
2018/10/12	23	29.02	0	0.00	29.80	23	4,583	0.50%
2018/10/08	1	31.20	0	0.00	31.35	1	4,578	0.02%
2018/10/02	1	32.20	0	0.00	32.00	1	4,533	0.02%
2018/09/27	1	32.35	0	0.00	32.50	1	4,675	0.02%
2018/09/17	1	31.80	0	0.00	31.80	1	4,915	0.02%
2018/09/14	1	31.65	0	0.00	31.65	1	4,949	0.02%
2018/09/11	2	31.25	0	0.00	31.25	2	5,384	0.04%
2018/09/10	3	31.17	0	0.00	31.35	3	5,473	0.05%
2018/09/07	1	32.70	0	0.00	32.30	1	5,560	0.02%
2018/09/03	0	0.00	1	33.40	33.45	-1	5,620	-0.02%
2018/08/22	0	0.00	27	34.06	33.95	-27	6,121	-0.44%
2018/08/21	3	33.45	3	33.40	33.60	0	6,065	0.00%
2018/08/20	1	32.85	0	0.00	33.05	1	6,031	0.02%
2018/08/17	1	32.50	2	32.45	32.30	-1	6,056	-0.02%
2018/08/16	3	33.00	0	0.00	32.50	3	6,048	0.05%
2018/08/09	1	33.45	0	0.00	33.35	1	6,460	0.02%
2018/08/03	1	33.55	0	0.00	33.50	1	6,412	0.02%
2018/08/01	1	33.85	0	0.00	33.95	1	6,413	0.02%
2018/07/31	0	0.00	10	33.70	33.65	-10	6,379	-0.16%
2018/07/30	1	34.00	0	0.00	33.95	1	6,189	0.02%
2018/07/27	0	0.00	5	34.95	34.95	-5	6,061	-0.08%
2018/07/23	1	33.85	0	0.00	33.95	1	5,927	0.02%
2018/07/18	1	34.15	10	34.10	34.25	-9	5,979	-0.15%
2018/07/13	10	34.00	0	0.00	33.80	10	5,966	0.17%
2018/07/12	0	0.00	5	33.75	34.15	-5	6,068	-0.08%
2018/07/11	17	33.42	0	0.00	33.45	17	6,201	0.27%
2018/07/10	68	33.70	0	0.00	33.90	68	6,258	1.09%
2018/07/09	1	33.60	0	0.00	33.65	1	6,323	0.02%
2018/07/05	0	0.00	35	35.54	35.50	-35	6,280	-0.56%
2018/07/04	0	0.00	50	35.41	35.45	-50	6,366	-0.79%
2018/06/27	5	34.64	0	0.00	34.55	5	6,175	0.08%
2018/06/20	3	35.33	0	0.00	35.45	3	5,863	0.05%
2018/06/11	0	0.00	4	37.38	37.65	-4	5,290	-0.08%
2018/06/08	0	0.00	1	37.65	37.65	-1	5,287	-0.02%
2018/06/06	12	37.42	2	37.50	37.40	10	5,346	0.19%
2018/06/05	4	36.44	3	36.45	36.45	1	5,277	0.02%
2018/06/01	0	0.00	2	36.50	36.50	-2	5,132	-0.04%
2018/05/31	2	36.20	0	0.00	36.70	2	5,159	0.04%
2018/05/30	1	36.20	4	36.35	36.10	-3	5,078	-0.06%
2018/05/29	0	0.00	2	36.45	36.45	-2	5,026	-0.04%
2018/05/02	1	37.50	0	0.00	37.65	1	5,394	0.02%
2018/04/26	0	0.00	3	37.00	37.20	-3	5,596	-0.05%
2018/04/25	0.5	36.60	0	0.00	36.50	0.5	5,540	0.01%
2018/04/20	0.2	37.10	0	0.00	37.00	0.2	5,556	0.00%
2018/03/28	0	0.00	14	38.45	38.50	-14	4,730	-0.30%
2018/03/19	0	0.00	2	38.10	38.05	-2	4,907	-0.04%
2018/03/16	0	0.00	5	37.36	38.40	-5	4,853	-0.10%
2018/03/15	1	37.10	0	0.00	36.85	1	4,702	0.02%
2018/03/12	2	37.20	15	36.95	37.00	-13	4,645	-0.28%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/05	1	36.70	0	0.00	36.75	1	4,673	0.02%
2018/02/07	15	36.65	0	0.00	37.10	15	4,515	0.33%
2018/02/06	0	0.00	3	36.65	36.60	-3	4,413	-0.07%
2018/01/25	2	39.55	0	0.00	39.65	2	4,068	0.05%
2018/01/22	0	0.00	2	38.90	38.95	-2	3,841	-0.05%
2018/01/18	0	0.00	2	39.05	38.90	-2	3,764	-0.05%
2018/01/17	2	38.63	5	38.90	39.00	-3	3,737	-0.08%
2018/01/11	2	37.95	0	0.00	38.25	2	3,757	0.05%
2018/01/04	1	37.85	0	0.00	37.95	1	3,749	0.03%
2018/01/03	1	38.05	1	38.05	38.20	0	3,806	0.00%
2018/01/02	9	38.25	0	0.00	38.20	9	3,800	0.24%