光環 (3234)-中國信託-新竹券商分點個股進出

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
▼1.1
漲幅
-2.10%
成交量
1,409張
產業
上櫃通信網路類股
336人加入追蹤

立即追蹤
本地時間:13:30

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

光環 (3234)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	1	50.00	20	49.22	48.95	-19	3,046	-0.62%
2024/11/20	0	0.00	11	49.47	50.00	-11	3,036	-0.36%
2024/11/19	1	49.30	0	0.00	49.90	1	3,024	0.03%
2024/11/18	1	47.00	0	0.00	46.00	1	3,008	0.03%
2024/11/14	3	49.45	0	0.00	49.35	3	2,970	0.10%
2024/11/13	29	53.61	1	52.60	52.00	28	2,892	0.97%
2024/11/12	31.2	54.93	15	54.07	54.90	16.2	2,813	0.58%
2024/11/11	17.5	54.32	4	56.48	55.00	13.5	2,715	0.50%
2024/11/08	12	52.90	0	0.00	52.60	12	2,504	0.48%
2024/11/07	1	46.85	51.3	47.50	48.10	-50.3	2,305	-2.18%
2024/11/06	0	0.00	8	43.94	43.75	-8	2,247	-0.36%
2024/11/05	1	45.35	14	44.47	44.35	-13	2,235	-0.58%
2024/11/04	3	45.50	2	45.55	45.00	1	2,236	0.04%
2024/11/01	16	45.34	4	44.40	45.15	12	2,216	0.54%
2024/10/30	2	43.25	0	0.00	43.00	2	2,190	0.09%
2024/10/29	6	44.31	10	43.05	44.30	-4	2,166	-0.18%
2024/10/28	11	48.04	11	47.50	47.00	0	2,094	0.00%
2024/10/25	5	52.50	0	0.00	52.20	5	2,017	0.25%
2024/10/24	4	54.10	0	0.00	52.20	4	2,010	0.20%
2024/10/23	17.3	55.46	30	55.40	55.40	-12.7	1,982	-0.64%
2024/10/21	1	54.00	0	0.00	54.50	1	2,017	0.05%
2024/10/18	5	51.60	0	0.00	52.00	5	2,023	0.25%
2024/10/17	6	52.97	0	0.00	52.80	6	2,028	0.30%
2024/10/16	11	52.72	0	0.00	53.10	11	2,042	0.54%
2024/10/15	15	53.47	4	51.28	50.70	11	2,037	0.54%
2024/10/14	2	53.25	2	52.40	52.90	0	2,013	0.00%
2024/10/11	43	55.33	14.1	54.67	54.80	28.9	1,978	1.46%
2024/10/09	24	53.70	14	55.64	55.50	10	1,882	0.53%
2024/10/08	11	52.92	2.1	51.00	53.40	9	1,757	0.51%
2024/10/07	0	0.00	6.1	51.57	52.60	-6.1	1,575	-0.38%
2024/10/04	3	47.10	0	0.00	47.90	3	1,353	0.22%
2024/10/01	0	0.00	91.8	42.92	43.55	-91.8	1,269	-7.23%
2024/09/30	0	0.00	10	40.80	40.70	-10	1,244	-0.80%
2024/09/27	0	0.00	40	42.63	41.20	-40	1,247	-3.21%
2024/09/26	0	0.00	21	40.06	40.00	-21	1,228	-1.71%
2024/09/25	1	40.80	0	0.00	40.60	1	1,232	0.08%
2024/09/23	1	41.95	10	43.00	42.00	-9	1,230	-0.73%
2024/09/19	2	41.50	13	41.71	42.40	-11	1,233	-0.89%
2024/09/18	3	42.20	23	41.95	41.85	-20	1,239	-1.61%
2024/09/05	0	0.00	6	38.30	37.60	-6	1,558	-0.38%
2024/09/03	0.1	40.55	0	0.00	39.40	0.1	1,587	0.01%
2024/08/29	0	0.00	40	41.35	41.55	-40	1,618	-2.47%
2024/08/28	0	0.00	1	39.80	40.20	-1	1,614	-0.06%
2024/08/26	1	39.20	0	0.00	39.50	1	1,691	0.06%
2024/08/23	0	0.00	5	38.50	39.95	-5	1,752	-0.29%
2024/08/22	0	0.00	1	39.00	38.65	-1	1,844	-0.05%
2024/08/21	0	0.00	4	39.78	39.65	-4	2,040	-0.20%
2024/08/20	4	39.23	7	38.52	39.50	-3	2,243	-0.13%
2024/08/19	8	38.65	0	0.00	38.60	8	2,342	0.34%
2024/08/07	0	0.00	1	35.10	35.30	-1	2,739	-0.04%
2024/08/06	11	32.05	1	32.80	32.10	10	2,745	0.36%
2024/08/05	1	34.80	1	33.60	33.55	0	2,758	0.00%
2024/08/01	1	38.95	1	39.15	39.00	0	2,795	0.00%
2024/07/30	1	37.70	1	37.90	38.65	0	2,896	0.00%
2024/07/29	5	38.15	1	39.40	38.05	4	2,981	0.13%
2024/07/26	2	37.28	1	38.70	39.40	1	3,133	0.03%
2024/07/23	10	40.23	10	41.23	39.60	0	3,326	0.00%
2024/07/22	8	41.50	0	0.00	41.00	8	3,442	0.23%
2024/07/19	2	44.95	2	45.48	44.90	0	3,518	0.00%
2024/07/18	4	46.30	1	46.50	46.45	3	3,502	0.09%
2024/07/17	2	47.10	0	0.00	47.50	2	3,485	0.06%
2024/07/16	1	47.85	1	47.05	46.80	0	3,463	0.00%
2024/07/15	1	46.75	0	0.00	46.45	1	3,452	0.03%
2024/07/11	3	47.72	0	0.00	47.55	3	3,439	0.09%
2024/07/10	0.1	49.39	23	49.46	48.70	-22.9	3,429	-0.67%
2024/07/09	1	47.00	1.2	46.30	47.35	-0.2	3,365	-0.01%
2024/07/08	2	47.43	4	46.89	47.05	-2	3,350	-0.06%
2024/07/05	13.2	47.56	4	48.15	49.15	9.2	3,345	0.28%
2024/07/04	5	46.67	2	46.98	46.30	3	3,302	0.09%
2024/07/03	1	46.60	0	0.00	46.45	1	3,309	0.03%
2024/07/02	2	46.33	0	0.00	46.20	2	3,321	0.06%
2024/07/01	0	0.00	1	46.50	46.50	-1	3,347	-0.03%
2024/06/26	9	46.79	0	0.00	47.00	9	3,441	0.26%
2024/06/25	2	46.50	0	0.00	46.80	2	3,439	0.06%
2024/06/21	3	49.50	0	0.00	49.40	3	3,437	0.09%
2024/06/20	9	51.57	2	50.95	51.00	7	3,415	0.20%
2024/06/19	6	51.65	7	51.89	50.80	-1	3,332	-0.03%
2024/06/17	0	0.00	2	47.65	47.20	-2	3,221	-0.06%
2024/06/12	0	0.00	5	47.48	46.80	-5	3,273	-0.15%
2024/06/11	4	45.05	0	0.00	44.50	4	3,275	0.12%
2024/06/06	0	0.00	3	47.50	47.05	-3	3,417	-0.09%
2024/06/05	3	46.30	1	46.95	46.40	2	3,420	0.06%
2024/06/04	1	46.50	0.2	47.10	46.50	0.8	3,455	0.02%
2024/05/31	3	47.58	13	48.44	47.55	-10	3,502	-0.29%
2024/05/30	14	50.49	0	0.00	49.05	14	3,506	0.40%
2024/05/29	7	51.16	10	51.45	50.30	-3	3,506	-0.09%
2024/05/28	3	52.63	6	52.85	51.90	-3	3,463	-0.09%
2024/05/27	9.2	53.71	2	55.00	53.00	7.2	3,406	0.21%
2024/05/24	0	0.00	51	53.43	53.90	-51	3,292	-1.55%
2024/05/23	7	50.94	1	50.80	49.00	6	3,137	0.19%
2024/05/22	30	50.21	1.1	50.04	51.40	28.9	3,160	0.91%
2024/05/21	1	47.00	0	0.00	46.80	1	3,189	0.03%
2024/05/20	0	0.00	2	46.18	45.80	-2	3,376	-0.06%
2024/05/17	10.1	47.50	3	48.03	48.10	7.1	3,397	0.21%
2024/05/16	1	51.00	0	0.00	50.00	1	3,407	0.03%
2024/05/15	0	0.00	5	49.60	50.50	-5	3,517	-0.14%
2024/05/13	1	49.60	0	0.00	49.65	1	3,667	0.03%
2024/05/10	2	46.20	14	45.00	46.60	-12	3,707	-0.32%
2024/05/09	1	46.80	0	0.00	46.20	1	3,715	0.03%
2024/05/08	5	47.80	0	0.00	47.85	5	3,686	0.14%
2024/05/07	4	47.50	0	0.00	48.00	4	3,669	0.11%
2024/05/06	10	46.40	10	45.40	46.00	0	3,632	0.00%
2024/05/03	2	48.80	11	48.69	47.70	-9	3,580	-0.25%
2024/05/02	14	48.78	20	50.00	50.60	-6	3,535	-0.17%
2024/04/30	2	49.95	0	0.00	50.00	2	3,448	0.06%
2024/04/29	0	0.00	27	49.36	49.40	-27	3,303	-0.82%
2024/04/26	0	0.00	13	44.91	44.95	-13	3,095	-0.42%
2024/04/25	2	38.85	4	40.60	40.90	-2	2,951	-0.07%
2024/04/24	0	0.00	14	37.18	37.20	-14	2,831	-0.49%
2024/04/23	0	0.00	2	35.00	34.60	-2	2,815	-0.07%
2024/04/22	6	35.23	1	34.35	34.30	5	2,814	0.18%
2024/04/18	0	0.00	1	37.30	36.95	-1	2,795	-0.04%
2024/04/17	0	0.00	3	36.48	37.50	-3	2,793	-0.11%
2024/04/16	1	35.35	0	0.00	35.35	1	2,784	0.04%
2024/04/11	6	36.78	5	36.40	36.40	1	2,768	0.04%
2024/04/10	1	37.60	0	0.00	37.65	1	2,751	0.04%
2024/04/09	21	38.05	0	0.00	37.80	21	2,743	0.77%
2024/04/03	3	39.00	0	0.00	38.70	3	2,714	0.11%
2024/04/02	7	39.17	10	40.50	40.50	-3	2,682	-0.11%
2024/03/29	2	39.50	10	38.95	39.50	-8	2,616	-0.31%
2024/03/28	0	0.00	1	38.50	37.80	-1	2,573	-0.04%
2024/03/27	0	37.45	0	0.00	38.35	0	2,567	0.00%
2024/03/26	1	38.25	0	0.00	37.70	1	2,551	0.04%
2024/03/22	0	0.00	7	38.81	38.25	-7	2,524	-0.28%
2024/03/21	7	37.24	0	0.00	37.25	7	2,523	0.28%
2024/03/20	0	0.00	2	38.40	37.70	-2	2,519	-0.08%
2024/03/18	2	39.70	0	0.00	39.75	2	2,516	0.08%
2024/03/13	11	39.32	1	40.65	38.50	10	2,556	0.39%
2024/03/12	2	37.88	11	39.54	39.90	-9	2,489	-0.36%
2024/03/11	0	0.00	0	35.50	36.30	0	2,417	0.00%
2024/03/08	1	36.75	3	34.69	34.85	-2	2,407	-0.08%
2024/03/06	0	0.00	2	37.50	37.20	-2	2,319	-0.09%
2024/03/05	2	38.50	0	0.00	38.00	2	2,288	0.09%
2024/03/01	0	0.00	2	38.30	38.80	-2	2,200	-0.09%
2024/02/29	2	38.00	0	0.00	38.15	2	2,196	0.09%
2024/02/27	0	0.00	1	39.95	39.30	-1	2,211	-0.05%
2024/02/26	0	0.00	4	39.35	39.80	-4	2,160	-0.19%
2024/02/23	4	40.08	51	40.53	40.00	-47	2,100	-2.24%
2024/02/22	4	38.93	16	39.35	38.85	-12	1,982	-0.60%
2024/02/21	64	38.12	9	39.37	39.60	55	1,835	3.00%
2024/02/20	0	0.00	5	35.40	36.00	-5	1,626	-0.31%
2024/02/19	1	36.45	13	34.68	36.10	-12	1,540	-0.78%
2024/02/16	14	35.20	7	35.70	35.10	7	1,457	0.48%
2024/02/15	9	33.57	0	0.00	33.55	9	1,317	0.68%
2024/02/05	0	0.00	3	34.50	34.50	-3	1,185	-0.25%
2024/02/01	0	0.00	1	27.35	28.55	-1	1,044	-0.10%
2024/01/24	2	27.65	0.3	28.11	27.60	1.7	1,094	0.16%
2024/01/23	1	27.70	0	27.63	27.70	1	1,127	0.09%
2024/01/12	2	26.25	0	0.00	26.30	2	1,297	0.15%
2024/01/10	0	0.00	2	25.50	25.85	-2	1,384	-0.14%
2024/01/09	1	25.90	0	0.00	25.80	1	1,465	0.07%
2024/01/08	0	0.00	3	26.50	26.15	-3	1,507	-0.20%
2024/01/03	2	27.20	0	0.00	27.30	2	1,683	0.12%
2024/01/02	1	27.50	2	27.50	27.25	-1	1,791	-0.06%
2023/12/29	1	27.65	0	0.00	27.45	1	1,830	0.05%
2023/12/27	2	27.98	0	0.00	28.00	2	2,104	0.10%
2023/12/26	1	27.75	0	0.00	28.15	1	2,205	0.05%
2023/12/25	0	0.00	1	28.10	27.60	-1	2,239	-0.04%
2023/12/22	1	27.80	0	0.00	27.75	1	2,236	0.04%
2023/12/20	1	28.30	0	0.00	28.30	1	2,234	0.04%
2023/12/12	2	29.85	1	30.30	30.60	1	2,169	0.05%
2023/12/11	1	29.80	0	0.00	30.25	1	2,161	0.05%
2023/12/07	0	0.00	2	29.00	28.85	-2	2,046	-0.10%
2023/12/01	0	0.00	1	28.45	28.75	-1	1,986	-0.05%
2023/11/27	0	0.00	1	29.00	28.20	-1	2,037	-0.05%
2023/11/24	4	30.50	5	30.95	30.15	-1	2,022	-0.05%
2023/11/16	0	0.00	2	27.40	27.35	-2	1,981	-0.10%
2023/11/14	0	0.00	10	28.47	28.30	-10	2,031	-0.49%
2023/11/13	6	27.08	0	0.00	27.00	6	2,020	0.30%
2023/11/10	0	0.00	11	27.20	27.10	-11	2,021	-0.54%
2023/11/09	9	28.02	6	28.00	27.75	3	2,015	0.15%
2023/11/07	7	28.07	0	0.00	28.25	7	1,999	0.35%
2023/11/03	0	0.00	0	29.80	28.80	0	1,980	0.00%
2023/11/02	1	29.65	0	0.00	29.45	1	1,977	0.05%
2023/10/26	0	0.00	1	28.25	28.35	-1	1,961	-0.05%
2023/10/24	1	30.20	3	29.20	30.50	-2	1,972	-0.10%
2023/10/23	1	28.50	79	28.64	28.40	-78	1,952	-3.99%
2023/10/20	0	0.00	71	27.96	27.40	-71	1,955	-3.63%
2023/10/19	4	28.85	103	28.45	28.50	-99	1,958	-5.06%	大賣/
2023/10/18	3	29.73	125.4	29.12	29.95	-122.4	1,957	-6.25%	大賣/鉅額交易
2023/10/17	1	28.95	55	28.65	27.50	-54	1,918	-2.81%
2023/10/16	4	31.45	1	30.00	30.00	3	1,857	0.16%
2023/10/13	1	33.30	41.1	33.53	33.30	-40.1	1,871	-2.14%
2023/10/12	0	0.00	10	34.30	33.95	-10	1,908	-0.52%
2023/10/11	1	33.00	27	34.28	34.30	-26	1,928	-1.35%
2023/10/06	0	0.00	146	34.14	34.30	-146	1,931	-7.56%	大賣/鉅額交易
2023/10/05	11	31.27	114	31.21	31.20	-103	1,918	-5.37%	大賣/鉅額交易
2023/10/04	9	30.62	0	0.00	31.95	9	1,954	0.46%
2023/10/03	6	32.27	2	32.78	32.75	4	1,938	0.21%
2023/10/02	1	29.85	16	29.76	29.85	-15	1,797	-0.83%
2023/09/28	0	0.00	10.6	27.15	27.15	-10.6	1,696	-0.62%
2023/09/25	0	0.00	1	25.10	25.10	-1	1,672	-0.06%
2023/09/21	0.1	24.60	0	0.00	24.80	0.1	1,682	0.00%
2023/09/19	2	26.30	5.6	26.07	26.00	-3.6	1,697	-0.21%
2023/09/18	3	26.42	0	0.00	26.25	3	1,726	0.17%
2023/09/15	0	0.00	1	25.25	26.50	-1	1,734	-0.06%
2023/09/14	2	25.58	1	25.65	25.90	1	1,714	0.06%
2023/09/08	0	0.00	0.9	24.75	24.75	-0.9	1,687	-0.05%
2023/09/05	2	24.55	0	0.00	24.40	2	1,680	0.12%
2023/09/04	0	0.00	1	24.50	24.20	-1	1,673	-0.06%
2023/09/01	2.2	25.50	4.8	25.41	25.35	-2.5	1,642	-0.16%
2023/08/31	1	27.30	0	0.00	27.15	1	1,595	0.06%
2023/08/30	0	0.00	5	27.85	27.90	-5	1,588	-0.31%
2023/08/29	0	0.00	3	27.40	27.80	-3	1,579	-0.19%
2023/08/28	7	27.79	2	27.88	28.00	5	1,572	0.32%
2023/08/25	2	26.45	2	27.85	28.30	0	1,538	0.00%
2023/08/24	1	25.65	0	0.00	25.80	1	1,496	0.07%
2023/08/21	1	27.35	1	27.00	27.15	0	1,484	0.00%
2023/08/18	2	27.48	10	27.30	28.15	-8	1,461	-0.55%
2023/08/16	3	25.55	0	0.00	25.45	3	1,412	0.21%
2023/08/10	0	0.00	3	25.55	25.45	-3	1,394	-0.22%
2023/08/08	0	0.00	1	27.15	26.90	-1	1,382	-0.07%
2023/08/04	10	27.30	2	27.33	27.45	8	1,364	0.59%
2023/08/02	6	28.92	2	28.40	28.10	4	1,356	0.29%
2023/08/01	5	31.09	2	30.78	30.70	3	1,324	0.23%
2023/07/31	9	31.73	15	31.95	31.30	-6	1,306	-0.46%
2023/07/28	14	29.08	0	0.00	31.00	14	1,245	1.12%
2023/07/26	1	30.00	0	0.00	29.00	1	1,174	0.09%
2023/07/25	3	29.90	0	0.00	30.20	3	1,156	0.26%
2023/07/24	0	0.00	5	29.30	29.75	-5	1,140	-0.44%
2023/07/20	0	0.00	1	32.50	31.85	-1	1,098	-0.09%
2023/07/19	1	31.75	1	31.85	31.60	0	1,075	0.00%
2023/07/18	0	0.00	1	31.50	31.30	-1	1,072	-0.09%
2023/07/17	0	0.00	6	34.77	34.15	-6	1,117	-0.54%
2023/07/14	0	0.00	13	32.90	34.15	-13	1,076	-1.21%
2023/07/13	8	33.75	21	33.27	33.50	-13	1,098	-1.18%
2023/07/12	6	30.59	11	31.45	32.00	-5	978	-0.51%
2023/07/11	17	28.99	6	28.70	29.10	11	885	1.24%
2023/07/10	0	0.00	4	28.86	29.25	-4	806	-0.50%
2023/07/07	0	0.00	1	26.00	26.60	-1	726	-0.14%
2023/07/05	4	24.98	0	0.00	24.55	4	677	0.59%
2023/07/03	1	24.95	0	0.00	25.00	1	669	0.15%
2023/06/28	2	24.28	0	0.00	24.20	2	652	0.31%
2023/06/27	1	24.20	0	0.00	24.05	1	661	0.15%
2023/06/26	6	25.20	0	0.00	25.10	6	653	0.92%
2023/06/21	5	24.41	0	0.00	24.50	5	625	0.80%
2023/06/19	1	22.85	0	0.00	23.25	1	617	0.16%
2023/06/16	2	22.63	0	0.00	22.75	2	610	0.33%
2023/06/15	4	21.69	0	0.00	21.60	4	608	0.66%
2023/06/14	3	21.70	0	0.00	21.85	3	610	0.49%
2023/06/02	1	22.95	0	0.00	22.80	1	719	0.14%
2023/05/31	1	22.85	3	22.95	22.85	-2	721	-0.28%
2023/05/30	2	22.88	0	0.00	22.75	2	720	0.28%
2023/05/29	11	23.35	0	0.00	23.60	11	719	1.53%
2023/05/26	1	22.15	0	0.00	22.10	1	709	0.14%
2023/05/23	1	22.15	0	0.00	22.25	1	711	0.14%
2023/05/11	5	21.86	0	0.00	21.50	5	763	0.65%
2023/05/10	1	22.25	0	0.00	22.25	1	780	0.13%
2023/05/09	2	22.30	0	0.00	22.20	2	785	0.25%
2023/05/02	0	0.00	2	23.45	23.45	-2	801	-0.25%
2023/04/25	0	0.00	1	23.00	22.85	-1	819	-0.12%
2023/04/21	4	23.26	0	0.00	23.85	4	827	0.48%
2023/04/20	20	26.05	1	25.55	24.10	19	851	2.23%
2023/04/19	25	26.04	0	0.00	25.65	25	745	3.35%
2023/04/18	2	26.28	0	0.00	25.85	2	713	0.28%
2023/04/11	1	24.55	0	0.00	24.60	1	607	0.16%
2023/04/10	0	0.00	1	24.60	24.65	-1	613	-0.16%
2023/03/31	0	0.00	1	25.20	25.15	-1	604	-0.17%
2023/03/30	0	0.00	0.7	25.35	25.10	-0.7	603	-0.11%
2023/03/28	0	0.00	1	24.80	24.60	-1	593	-0.17%
2023/03/22	0	24.50	0	0.00	24.50	0	559	0.00%
2023/03/21	0	0.00	2	24.35	24.30	-2	556	-0.36%
2023/03/16	1	23.55	0	0.00	23.20	1	576	0.17%
2023/03/15	1	24.45	0	0.00	24.10	1	585	0.17%
2023/03/14	1	24.15	0	0.00	24.50	1	596	0.17%
2023/03/13	0	0.00	3	24.83	24.60	-3	599	-0.50%
2023/03/09	1	24.00	0	0.00	24.00	1	672	0.15%
2023/03/01	0	0.00	1	23.70	23.65	-1	857	-0.12%
2023/02/23	1	23.70	0	0.00	23.50	1	895	0.11%
2023/02/21	1	24.05	0	0.00	24.30	1	898	0.11%
2023/02/16	0	0.00	1	23.10	22.90	-1	852	-0.12%
2023/02/07	0	0.00	2	23.00	22.95	-2	854	-0.23%
2023/02/06	0	0.00	14	22.75	22.70	-14	851	-1.64%
2023/01/11	2	22.20	0	0.00	22.35	2	800	0.25%
2023/01/09	4	21.65	0	0.00	21.95	4	749	0.53%
2023/01/05	3	21.87	0	0.00	21.25	3	759	0.39%
2023/01/03	4	21.70	0	0.00	21.45	4	768	0.52%
2022/12/14	2	25.25	0	0.00	25.25	2	805	0.25%
2022/12/13	2	25.05	0	0.00	25.00	2	805	0.25%
2022/12/07	0	0.00	24	24.61	25.10	-24	786	-3.05%
2022/12/02	0	0.00	30	25.65	26.40	-30	771	-3.89%
2022/12/01	24	26.08	0	0.00	26.10	24	720	3.33%
2022/11/30	11	25.28	2	25.33	25.00	9	632	1.42%
2022/11/29	12	24.05	2	23.75	23.55	10	625	1.60%
2022/11/28	10	23.10	0	0.00	22.90	10	584	1.71%
2022/11/17	0	0.00	1	22.95	22.80	-1	746	-0.13%
2022/11/07	2	22.00	0	0.00	22.00	2	1,384	0.14%
2022/11/01	1	21.40	0	0.00	21.45	1	2,122	0.05%
2022/09/23	2	25.55	0	0.00	24.95	2	3,483	0.06%
2022/09/12	0	0.00	1	27.60	27.75	-1	3,502	-0.03%
2022/09/05	6	28.45	6	29.45	27.10	0	3,442	0.00%
2022/09/01	1	28.40	1	28.60	28.30	0	3,333	0.00%
2022/08/31	0	0.00	7	28.95	28.85	-7	3,308	-0.21%
2022/08/30	1	28.20	0	0.00	28.65	1	3,272	0.03%
2022/08/25	8	28.93	12	28.96	28.30	-4	3,216	-0.12%
2022/08/23	3	27.05	1	27.10	27.50	2	3,131	0.06%
2022/08/22	15	28.69	1	28.75	28.10	14	3,095	0.45%
2022/08/19	0	0.00	1	28.40	28.00	-1	2,787	-0.04%
2022/08/18	2	28.28	1	28.10	28.10	1	2,702	0.04%
2022/08/17	1	27.75	0	0.00	27.65	1	2,653	0.04%
2022/08/16	2	27.83	2	27.45	27.45	0	2,593	0.00%
2022/08/11	1	26.70	7	27.09	27.15	-6	2,451	-0.24%
2022/08/10	11	27.70	6	27.43	27.20	5	2,383	0.21%
2022/08/09	3	27.67	2	28.25	28.25	1	2,262	0.04%
2022/08/08	11	27.64	12	28.30	28.55	-1	2,102	-0.05%
2022/08/04	3	23.70	2	24.25	23.65	1	1,595	0.06%
2022/07/29	0	0.00	1	25.35	25.75	-1	1,540	-0.06%
2022/07/27	1	25.10	0	0.00	25.30	1	1,499	0.07%
2022/07/26	0	0.00	1	26.05	24.90	-1	1,476	-0.07%
2022/07/25	1	26.70	5	26.30	27.35	-4	1,390	-0.29%
2022/07/22	1	25.25	3	25.08	25.00	-2	1,256	-0.16%
2022/07/21	1	24.80	0	0.00	25.20	1	1,241	0.08%
2022/07/20	1	24.85	1	25.00	24.50	0	1,206	0.00%
2022/07/15	0	0.00	1	24.50	24.40	-1	1,147	-0.09%
2022/07/14	1	23.30	0	0.00	24.00	1	1,076	0.09%
2022/07/13	0	0.00	1	25.25	24.70	-1	1,025	-0.10%
2022/07/12	5	25.34	14	24.36	24.60	-9	911	-0.99%
2022/07/11	10	23.83	0	0.00	24.10	10	754	1.33%
2022/07/08	4	24.90	4	24.55	24.55	0	721	0.00%
2022/07/07	3	24.28	3	24.72	25.50	0	588	0.00%
2022/07/04	2	21.30	2	21.60	21.90	0	350	0.00%
2022/07/01	3	23.15	6	23.39	21.20	-3	321	-0.93%
2022/06/30	3	23.58	0	0.00	22.40	3	265	1.13%
2022/06/29	0	0.00	1	22.60	22.25	-1	207	-0.48%
2022/05/18	0	0.00	1	20.60	20.25	-1	173	-0.58%
2022/05/09	1	20.50	0	0.00	19.20	1	174	0.57%
2022/03/23	1	25.50	1	25.45	25.30	0	375	0.00%
2022/01/24	0	0.00	3	25.47	25.55	-3	682	-0.44%
2022/01/21	1	25.90	0	0.00	25.90	1	684	0.15%
2022/01/12	0	0.00	7	26.65	26.50	-7	716	-0.98%
2022/01/11	0	0.00	1	26.90	26.85	-1	717	-0.14%
2022/01/06	3	28.10	9	28.04	28.05	-6	711	-0.84%
2022/01/05	8	27.99	0	0.00	27.65	8	612	1.31%
2021/12/28	3	29.30	1	29.65	28.10	2	608	0.33%
2021/12/27	1	27.55	0	0.00	27.60	1	577	0.17%
2021/12/24	2	26.85	0	0.00	26.70	2	582	0.34%
2021/12/16	0	0.00	1	27.00	26.95	-1	599	-0.17%
2021/12/14	0	0.00	2	26.60	26.70	-2	603	-0.33%
2021/12/09	3	27.43	0	0.00	27.60	3	728	0.41%
2021/12/07	0	0.00	2	27.35	27.25	-2	714	-0.28%
2021/12/03	0	0.00	1	27.20	27.10	-1	722	-0.14%
2021/11/30	6	27.23	0	0.00	27.20	6	704	0.85%
2021/11/23	4	29.30	0	0.00	28.65	4	706	0.57%
2021/11/22	1	30.05	0	0.00	29.70	1	699	0.14%
2021/11/17	2	31.85	2	29.60	29.60	0	690	0.00%
2021/11/16	0	0.00	1	30.00	30.70	-1	627	-0.16%
2021/11/10	1	28.20	0	0.00	27.75	1	942	0.11%
2021/11/09	1	28.70	0	0.00	28.45	1	945	0.11%
2021/11/08	2	28.80	0	0.00	28.70	2	943	0.21%
2021/11/02	0	0.00	2	27.35	27.30	-2	992	-0.20%
2021/11/01	2	28.15	0	0.00	28.05	2	1,044	0.19%
2021/10/26	0	0.00	4	26.74	26.55	-4	1,075	-0.37%
2021/10/25	4	26.50	0	0.00	26.60	4	1,090	0.37%
2021/10/21	2	25.85	0	0.00	25.75	2	1,155	0.17%
2021/09/24	0	0.00	3	25.90	26.70	-3	1,558	-0.19%
2021/09/22	1	25.45	0	0.00	25.40	1	1,569	0.06%
2021/09/17	0	0.00	2	25.60	26.00	-2	1,603	-0.12%
2021/09/16	4	26.29	0	0.00	26.15	4	1,604	0.25%
2021/09/03	0	0.00	3	27.60	27.65	-3	1,767	-0.17%
2021/09/02	3	28.43	0	0.00	27.70	3	1,770	0.17%
2021/08/30	0	0.00	2	27.60	27.50	-2	1,761	-0.11%
2021/08/18	0	0.00	1	27.30	27.40	-1	1,742	-0.06%
2021/08/17	3	26.98	0	0.00	26.90	3	1,711	0.18%
2021/08/11	1	28.95	0	0.00	29.00	1	1,402	0.07%
2021/08/03	0	0.00	2	31.38	31.10	-2	1,371	-0.15%
2021/08/02	2	30.73	0	0.00	30.85	2	1,357	0.15%
2021/07/29	0	0.00	2	31.30	31.60	-2	1,344	-0.15%
2021/07/28	1	30.90	4	30.95	31.25	-3	1,338	-0.22%
2021/07/27	3	34.00	2	33.50	32.10	1	1,343	0.07%
2021/07/26	0	0.00	3	33.00	33.40	-3	1,314	-0.23%
2021/07/23	1	33.60	2	31.70	32.05	-1	1,259	-0.08%
2021/07/22	0	0.00	7	31.15	31.10	-7	1,195	-0.59%
2021/07/16	1	30.05	7	31.36	30.85	-6	1,203	-0.50%
2021/07/13	4	30.19	0	0.00	30.30	4	1,174	0.34%
2021/07/09	1	29.35	0	0.00	29.05	1	1,127	0.09%
2021/06/25	1	30.15	0	0.00	30.10	1	1,178	0.08%
2021/06/24	0	0.00	3	29.30	30.15	-3	1,178	-0.25%
2021/06/22	3	29.32	0	0.00	29.00	3	1,164	0.26%
2021/06/21	1	29.60	0	0.00	29.60	1	1,169	0.09%
2021/06/18	0	0.00	2	30.83	30.75	-2	1,177	-0.17%
2021/06/17	10	31.78	0	0.00	31.35	10	1,166	0.86%
2021/06/16	1	30.00	3	31.80	32.05	-2	1,088	-0.18%
2021/06/15	2	29.20	0	0.00	29.15	2	952	0.21%
2021/06/08	0	0.00	1	29.05	29.15	-1	1,052	-0.10%
2021/06/04	1	29.70	0	0.00	29.60	1	1,281	0.08%
2021/06/02	6	30.48	7	30.30	30.30	-1	1,307	-0.08%
2021/05/28	7	30.05	0	0.00	30.15	7	1,322	0.53%
2021/05/13	1	27.70	1	27.85	28.00	0	1,502	0.00%
2021/05/11	0	0.00	4	32.40	30.20	-4	1,473	-0.27%
2021/04/29	0	0.00	3	36.30	36.35	-3	1,417	-0.21%
2021/04/23	0.6	37.60	0	0.00	36.95	0.6	1,377	0.04%
2021/04/22	0	0.00	0	38.00	37.75	0	1,374	0.00%
2021/04/21	0	39.05	0	0.00	38.75	0	1,363	0.00%
2021/04/12	1	41.30	5	42.00	41.20	-4	1,456	-0.27%
2021/04/08	0	0.00	6	41.53	41.55	-6	1,522	-0.39%
2021/04/07	1	41.90	0	0.00	41.55	1	1,513	0.07%
2021/04/06	3	41.45	5	41.22	41.40	-2	1,508	-0.13%
2021/04/01	5	41.83	1	41.65	41.30	4	1,512	0.26%
2021/03/31	5	40.50	0	0.00	40.70	5	1,468	0.34%
2021/03/29	0	0.00	2	40.50	40.40	-2	1,471	-0.14%
2021/03/26	2	40.05	0	0.00	39.90	2	1,481	0.14%
2021/03/25	0	0.00	1	39.80	39.60	-1	1,487	-0.07%
2021/03/24	13	40.00	0	0.00	40.10	13	1,511	0.86%
2021/03/17	0	0.00	3	41.90	41.70	-3	1,518	-0.20%
2021/03/16	3	41.90	4	41.68	41.50	-1	1,531	-0.07%
2021/03/15	8	41.88	4	42.00	42.00	4	1,535	0.26%
2021/03/12	8	41.52	8	41.14	40.85	0	1,501	0.00%
2021/03/11	5	42.69	2	41.50	41.55	3	1,528	0.20%
2021/03/10	0	0.00	14	44.65	44.65	-14	1,429	-0.98%
2021/03/09	2	38.90	2	40.00	40.60	0	1,598	0.00%
2021/03/08	5	39.88	0	0.00	39.05	5	1,673	0.30%
2021/03/03	0	0.00	1	40.30	40.25	-1	1,901	-0.05%
2021/03/02	1	40.00	0	0.00	39.50	1	1,918	0.05%
2021/02/22	0	0.00	20	42.25	42.25	-20	2,047	-0.98%
2021/02/19	9	41.90	31	42.55	43.00	-22	2,073	-1.06%
2021/02/18	1	41.90	5	41.60	42.10	-4	2,222	-0.18%
2021/02/17	0	0.00	9	38.96	39.85	-9	2,188	-0.41%
2021/02/03	1	35.95	0	0.00	35.60	1	2,282	0.04%
2021/02/01	1	35.00	0	0.00	35.15	1	2,608	0.04%
2021/01/29	11	36.20	0	0.00	35.95	11	2,752	0.40%
2021/01/21	6	34.62	1	34.45	34.90	5	2,767	0.18%
2021/01/20	2	35.95	5	35.50	35.20	-3	2,765	-0.11%
2021/01/19	1	37.30	0	0.00	37.05	1	2,756	0.04%
2021/01/15	1	38.40	0	0.00	37.50	1	2,782	0.04%
2021/01/14	0	0.00	2	38.65	38.80	-2	2,809	-0.07%
2021/01/11	2	38.83	0	0.00	39.80	2	2,871	0.07%
2021/01/08	13	39.06	3	39.70	39.10	10	2,863	0.35%
2021/01/06	0	0.00	6	44.15	42.85	-6	2,810	-0.21%
2021/01/05	4	44.66	0	0.00	44.40	4	2,791	0.14%
2021/01/04	3	44.90	0	0.00	44.85	3	2,794	0.11%
2020/12/28	1	42.20	0	0.00	42.10	1	2,718	0.04%
2020/12/11	2	42.10	0	0.00	41.90	2	2,730	0.07%
2020/12/10	0	0.00	3	42.83	43.00	-3	2,742	-0.11%
2020/12/08	0	0.00	1	43.70	43.90	-1	2,769	-0.04%
2020/12/07	2	43.98	2	43.40	43.10	0	2,779	0.00%
2020/12/04	1	45.10	1	45.50	45.00	0	2,736	0.00%
2020/12/03	5	47.35	7	46.23	45.25	-2	2,725	-0.07%
2020/12/02	4	46.06	3.4	46.18	45.95	0.6	2,480	0.02%
2020/12/01	1	45.15	3	44.55	44.50	-2	2,405	-0.08%
2020/11/30	5	45.71	22	45.70	45.15	-17	2,406	-0.71%
2020/11/27	20	45.81	10	45.98	46.40	10	2,419	0.41%
2020/11/26	0	0.00	5	44.40	45.00	-5	2,294	-0.22%
2020/11/23	1	44.40	0	0.00	44.25	1	2,253	0.04%
2020/11/19	2	44.95	1	45.35	45.15	1	2,236	0.04%
2020/11/18	1	44.80	1	45.30	44.90	0	2,212	0.00%
2020/11/17	14	44.81	2	45.48	45.30	12	2,205	0.54%
2020/11/16	1	43.95	10	43.40	43.60	-9	2,119	-0.42%
2020/11/13	0	0.00	1	43.35	43.95	-1	2,125	-0.05%
2020/11/12	0	0.00	5	44.50	42.50	-5	2,106	-0.24%
2020/11/11	0	0.00	2	43.23	44.20	-2	2,114	-0.09%
2020/11/10	12	44.43	9	43.60	43.30	3	2,142	0.14%
2020/11/09	6	44.70	4	44.03	44.80	2	2,303	0.09%
2020/11/06	1	39.35	7	41.22	41.90	-6	2,147	-0.28%
2020/11/05	2	38.05	0	0.00	38.10	2	2,036	0.10%
2020/11/04	0	0.00	2	37.70	37.85	-2	2,059	-0.10%
2020/11/03	0	0.00	2	37.00	37.60	-2	2,075	-0.10%
2020/11/02	7	36.24	0	0.00	36.30	7	2,147	0.33%
2020/10/28	1	38.00	0	0.00	36.50	1	2,233	0.04%
2020/10/26	5	38.50	0	0.00	38.30	5	2,310	0.22%
2020/10/23	1	38.90	0	0.00	38.80	1	2,370	0.04%
2020/10/22	0	0.00	1	38.55	38.35	-1	2,490	-0.04%
2020/10/20	3	38.53	3	38.27	38.15	0	2,997	0.00%
2020/10/19	1	37.60	5	37.42	37.70	-4	3,024	-0.13%
2020/10/15	1	36.15	0	0.00	36.05	1	3,222	0.03%
2020/10/13	0	0.00	1	35.55	35.20	-1	3,387	-0.03%
2020/10/12	7	35.20	0	0.00	35.00	7	3,461	0.20%
2020/10/08	1	38.10	2	37.65	37.00	-1	3,587	-0.03%
2020/10/07	1	37.85	0	0.00	37.80	1	3,626	0.03%
2020/09/30	0	0.00	2	37.35	37.40	-2	4,080	-0.05%
2020/09/25	6	39.24	0	0.00	37.45	6	4,888	0.12%
2020/09/24	5	38.35	2	38.38	38.50	3	5,201	0.06%
2020/09/22	1	39.80	0	0.00	39.50	1	5,582	0.02%
2020/09/21	2	40.73	2	41.00	40.55	0	5,726	0.00%
2020/09/18	1	41.75	1	41.80	41.50	0	5,884	0.00%
2020/09/17	0	0.00	1	41.75	41.80	-1	5,992	-0.02%
2020/09/16	0	0.00	1	40.90	41.00	-1	6,024	-0.02%
2020/09/15	5	41.45	1	41.75	40.70	4	6,139	0.07%
2020/09/14	7	41.06	5	41.30	41.15	2	6,556	0.03%
2020/09/11	10	39.44	13	39.35	39.30	-3	6,633	-0.05%
2020/09/10	5	41.05	2	40.70	40.70	3	6,713	0.04%
2020/09/09	0	0.00	4	40.85	41.85	-4	6,771	-0.06%
2020/09/08	3	41.40	0	0.00	41.30	3	6,966	0.04%
2020/09/02	4	44.55	1	44.20	44.50	3	6,970	0.04%
2020/09/01	1	42.70	1	42.55	42.50	0	6,892	0.00%
2020/08/31	0	0.00	5	42.50	42.30	-5	6,893	-0.07%
2020/08/28	11	42.30	1	42.80	42.10	10	6,915	0.14%
2020/08/26	0	0.00	1	43.00	43.45	-1	6,971	-0.01%
2020/08/25	2	42.80	1	42.60	42.20	1	6,967	0.01%
2020/08/24	2	41.90	0	0.00	42.00	2	6,956	0.03%
2020/08/21	6	40.92	2	40.50	42.10	4	6,958	0.06%
2020/08/20	22	40.07	5	39.99	39.70	17	6,942	0.24%
2020/08/19	1	44.65	4	44.65	44.10	-3	6,864	-0.04%
2020/08/18	0	0.00	22	46.36	46.20	-22	6,882	-0.32%
2020/08/14	9	47.23	2	47.10	47.55	7	6,945	0.10%
2020/08/13	14	47.71	6	48.02	48.25	8	6,891	0.12%
2020/08/12	11	44.38	12	44.20	46.20	-1	6,668	-0.01%
2020/08/11	15	43.90	0	0.00	42.80	15	6,597	0.23%
2020/08/10	3	45.80	3	45.70	44.50	0	6,603	0.00%
2020/08/07	1	44.95	2	45.10	45.25	-1	6,614	-0.02%
2020/08/06	3	44.67	3	44.72	44.90	0	6,616	0.00%
2020/08/05	0	0.00	8	46.87	46.65	-8	6,623	-0.12%
2020/08/04	5	46.74	0	0.00	46.85	5	6,707	0.07%
2020/08/03	5	45.29	0	0.00	45.45	5	6,677	0.07%
2020/07/31	21	45.01	10	44.37	45.05	11	6,682	0.16%
2020/07/29	1	43.75	2	44.40	44.65	-1	6,630	-0.02%
2020/07/28	10	45.18	9	46.64	43.30	1	6,594	0.02%
2020/07/27	5	51.66	3	49.83	47.40	2	6,494	0.03%
2020/07/24	18	53.94	21	53.77	52.20	-3	6,422	-0.05%
2020/07/23	5	52.08	5	52.14	52.50	0	6,073	0.00%
2020/07/22	2	51.40	0	0.00	52.00	2	6,039	0.03%
2020/07/21	1	52.70	3	51.97	50.50	-2	6,058	-0.03%
2020/07/20	1	48.70	5	48.33	50.40	-4	5,927	-0.07%
2020/07/17	4	49.95	0	0.00	49.90	4	5,846	0.07%
2020/07/16	6	50.08	2	50.80	51.40	4	5,764	0.07%
2020/07/15	10	52.04	11	52.36	49.90	-1	5,697	-0.02%
2020/07/14	2	51.65	1	52.40	52.50	1	5,565	0.02%
2020/07/13	9	52.81	3.5	53.74	53.00	5.5	5,520	0.10%
2020/07/10	3	51.83	4	52.55	51.10	-1	5,415	-0.02%
2020/07/09	17	57.18	27	55.04	55.00	-10	5,270	-0.19%
2020/07/08	16	57.66	28	57.01	57.10	-12	5,107	-0.23%
2020/07/07	17	60.37	13	58.18	56.50	4	4,968	0.08%
2020/07/06	4	57.15	3	58.27	58.90	1	4,562	0.02%
2020/07/03	9	50.07	61	53.19	53.60	-52	4,430	-1.17%
2020/07/02	10.5	47.33	11	48.46	48.80	-0.5	4,110	-0.01%
2020/07/01	10	45.03	9	45.27	45.10	1	3,874	0.03%
2020/06/30	4	43.71	7	43.77	43.95	-3	3,715	-0.08%
2020/06/29	9	42.66	9	42.91	42.45	0	3,568	0.00%
2020/06/24	8	41.30	6	41.86	41.90	2	3,411	0.06%
2020/06/23	3	39.30	10	39.13	39.40	-7	3,310	-0.21%
2020/06/22	12	40.44	5	39.95	39.95	7	3,280	0.21%
2020/06/19	14	42.71	8	43.71	41.40	6	3,178	0.19%
2020/06/18	1	40.55	6	40.38	40.60	-5	2,744	-0.18%
2020/06/17	10	39.54	8	39.67	39.60	2	2,651	0.08%
2020/06/16	0	0.00	7	37.84	38.75	-7	2,551	-0.27%
2020/06/15	17	37.85	5	38.54	36.80	12	2,498	0.48%
2020/06/12	18	35.03	0	0.00	36.35	18	2,312	0.78%
2020/06/11	1	36.35	0	0.00	35.45	1	2,322	0.04%
2020/06/10	0	0.00	2	35.60	36.00	-2	2,342	-0.09%
2020/06/09	4	36.76	1	37.40	36.70	3	2,356	0.13%
2020/06/08	1	37.00	0	0.00	36.80	1	2,365	0.04%
2020/06/04	0	0.00	1	38.00	37.35	-1	2,404	-0.04%
2020/06/02	6	36.74	1	37.00	36.60	5	2,418	0.21%
2020/06/01	2	37.10	1	37.05	37.05	1	2,348	0.04%
2020/05/29	0	0.00	5	36.98	36.55	-5	2,333	-0.21%
2020/05/28	2	36.35	6	36.44	36.00	-4	2,326	-0.17%
2020/05/25	0	0.00	6	37.03	37.20	-6	2,317	-0.26%
2020/05/22	13	36.77	43	36.47	36.50	-30	2,274	-1.32%
2020/05/21	3	36.25	3	36.72	36.05	0	2,230	0.00%
2020/05/20	1	34.65	0	0.00	35.25	1	2,178	0.05%
2020/05/19	10	34.73	0	0.00	34.50	10	2,256	0.44%
2020/05/15	2	34.48	1	34.90	35.45	1	2,291	0.04%
2020/05/14	4	35.91	12	34.80	34.00	-8	2,288	-0.35%
2020/05/13	3	36.43	2	36.70	36.55	1	2,260	0.04%
2020/05/12	3	36.30	0	0.00	36.40	3	2,287	0.13%
2020/05/11	0	0.00	16	35.75	36.85	-16	2,228	-0.72%
2020/05/08	3	34.80	0	0.00	34.30	3	2,141	0.14%
2020/05/07	0	0.00	12	34.88	34.50	-12	2,145	-0.56%
2020/05/06	2	34.23	0	0.00	33.95	2	2,142	0.09%
2020/05/04	0	0.00	5.1	33.19	34.25	-5.1	2,142	-0.24%
2020/04/30	8	33.94	7	34.14	33.80	1	2,149	0.05%
2020/04/29	2	34.73	10	34.33	34.20	-8	2,148	-0.37%
2020/04/28	4.1	32.91	0	0.00	33.05	4.1	2,113	0.19%
2020/04/27	7	31.56	2	32.00	31.90	5	2,120	0.24%
2020/04/24	5	32.50	5	31.86	31.40	0	2,128	0.00%
2020/04/23	7	30.50	1	31.35	31.35	6	2,080	0.29%
2020/04/21	1	28.60	0	0.00	28.50	1	2,145	0.05%
2020/04/20	2	29.53	0	0.00	29.25	2	2,260	0.09%
2020/04/13	0	0.00	1	27.45	27.20	-1	2,749	-0.04%
2020/04/01	0	0.00	1	24.50	24.70	-1	3,224	-0.03%
2020/03/30	1	24.25	0	0.00	24.80	1	3,291	0.03%
2020/03/25	5	24.70	0	0.00	24.75	5	3,646	0.14%
2020/03/19	0	0.00	4	19.89	19.85	-4	3,758	-0.11%
2020/03/17	16	24.67	1	24.00	23.70	15	3,771	0.40%
2020/03/16	0	0.00	2	27.50	25.50	-2	3,918	-0.05%
2020/03/13	0	0.00	1	27.80	28.30	-1	3,948	-0.03%
2020/03/12	4	31.20	2	31.80	30.65	2	3,951	0.05%
2020/03/11	0	0.00	2	34.40	33.75	-2	3,920	-0.05%
2020/03/10	10	33.45	5	32.95	33.45	5	3,895	0.13%
2020/03/09	5	33.48	3	33.50	33.50	2	3,884	0.05%
2020/03/06	10	33.05	5	33.00	32.95	5	3,845	0.13%
2020/03/05	0	0.00	2	33.43	33.60	-2	3,865	-0.05%
2020/03/04	5	32.85	0	0.00	32.80	5	3,885	0.13%
2020/02/27	13	33.78	0	0.00	33.00	13	3,999	0.33%
2020/02/26	0	0.00	1	35.40	35.00	-1	4,000	-0.02%
2020/02/25	5	35.45	0	0.00	35.45	5	4,007	0.12%
2020/02/24	12	36.00	0	0.00	36.00	12	4,055	0.30%
2020/02/20	2	37.60	13	37.43	37.40	-11	4,160	-0.26%
2020/02/19	1	36.65	2	36.53	36.70	-1	4,101	-0.02%
2020/02/17	1	35.40	8	35.45	35.30	-7	4,061	-0.17%
2020/02/14	2	35.70	2	35.40	35.55	0	4,094	0.00%
2020/02/13	1	35.00	0	0.00	35.30	1	4,098	0.02%
2020/02/12	1	35.50	1	35.30	35.30	0	4,081	0.00%
2020/02/11	10	34.39	0	0.00	35.05	10	4,081	0.24%
2020/02/10	0	0.00	0	33.30	33.20	0	4,065	0.00%
2020/02/07	1	34.60	0	0.00	34.00	1	4,105	0.02%
2020/02/03	9	34.01	0	0.00	33.95	9	4,269	0.21%
2020/01/31	14	36.13	0	0.00	36.10	14	4,322	0.32%
2020/01/30	0	35.70	0	0.00	35.70	0	4,669	0.00%
2020/01/17	2	40.30	2	39.45	39.45	0	5,179	0.00%
2020/01/16	1	40.85	0	0.00	40.65	1	5,136	0.02%
2020/01/14	0	0.00	1	40.50	41.15	-1	5,037	-0.02%
2020/01/13	1	39.05	1	39.40	39.40	0	4,910	0.00%
2020/01/10	0	0.00	1	39.05	39.35	-1	4,884	-0.02%
2020/01/09	8	38.67	5	38.40	38.40	3	4,869	0.06%
2020/01/08	7	38.78	7	38.86	38.65	0	4,823	0.00%
2020/01/07	14	40.14	13	39.54	38.70	1	4,720	0.02%
2020/01/06	8	39.92	8	39.80	39.80	0	4,383	0.00%
2020/01/03	0	0.00	10	38.62	38.70	-10	4,188	-0.24%
2020/01/02	3	37.10	1	37.35	37.35	2	3,950	0.05%
2019/12/31	21	37.48	15	37.51	37.05	6	3,903	0.15%
2019/12/27	0	0.00	1	35.80	35.80	-1	3,759	-0.03%
2019/12/26	1	36.50	2	35.75	35.85	-1	3,759	-0.03%
2019/12/25	6	36.03	8	36.33	36.35	-2	3,734	-0.05%
2019/12/24	8	37.49	11	37.12	36.50	-3	3,708	-0.08%
2019/12/23	1	35.90	1	36.00	35.90	0	3,494	0.00%
2019/12/20	13	34.82	1	35.50	35.45	12	3,444	0.35%
2019/12/19	5	35.77	6	35.53	35.00	-1	3,488	-0.03%
2019/12/18	1	33.85	0	0.00	34.40	1	3,348	0.03%
2019/12/17	1	33.60	0	0.00	33.65	1	3,334	0.03%
2019/12/16	0	0.00	1	34.10	33.70	-1	3,334	-0.03%
2019/12/12	0	0.00	1	34.40	34.05	-1	3,302	-0.03%
2019/12/11	1	35.50	1	36.50	34.60	0	3,265	0.00%
2019/12/10	1	35.35	1	35.55	34.95	0	3,101	0.00%
2019/12/09	2	33.98	1	34.70	35.10	1	3,040	0.03%
2019/12/06	0	0.00	1	33.45	33.70	-1	3,000	-0.03%
2019/12/04	0	0.00	1	34.10	33.95	-1	2,992	-0.03%
2019/11/29	1	34.20	0	0.00	34.20	1	3,067	0.03%
2019/11/28	2	34.58	1	34.80	34.80	1	3,043	0.03%
2019/11/27	0	0.00	1	34.60	35.05	-1	2,971	-0.03%
2019/11/22	1	33.95	1	33.90	33.90	0	2,886	0.00%
2019/11/21	3	34.20	3	33.98	34.15	0	2,875	0.00%
2019/11/20	1	33.40	1	33.75	33.60	0	2,819	0.00%
2019/11/19	3	34.03	13	34.04	34.10	-10	2,850	-0.35%
2019/11/13	5	31.44	3	31.33	31.50	2	2,663	0.08%
2019/11/11	0	0.00	1	30.70	29.80	-1	2,580	-0.04%
2019/11/08	2	31.63	1	31.70	31.70	1	2,546	0.04%
2019/11/06	1	32.00	0	0.00	31.95	1	2,514	0.04%
2019/11/05	3	33.53	2	33.20	33.20	1	2,456	0.04%
2019/11/04	4	33.60	4	33.55	33.55	0	2,399	0.00%
2019/11/01	1	33.10	2	34.03	33.85	-1	2,361	-0.04%
2019/10/31	11	33.57	6	33.25	33.30	5	2,298	0.22%
2019/10/30	19	34.66	17	34.86	34.50	2	2,222	0.09%
2019/10/29	17	35.74	10	36.04	34.30	7	2,132	0.33%
2019/10/28	30	33.87	30	33.61	34.70	0	1,752	0.00%
2019/10/25	3	30.33	44	31.23	31.55	-41	1,371	-2.99%
2019/10/22	0	0.00	2	29.70	29.30	-2	1,239	-0.16%
2019/10/18	0	0.00	10	29.15	28.90	-10	1,321	-0.76%
2019/10/15	5	28.50	0	0.00	28.50	5	1,299	0.38%
2019/10/09	0	0.00	1	28.30	28.05	-1	1,305	-0.08%
2019/10/02	3	29.55	3	29.35	29.20	0	1,439	0.00%
2019/09/26	21	30.73	15	30.70	30.35	6	1,532	0.39%
2019/09/25	0	0.00	6	29.50	29.65	-6	1,482	-0.40%
2019/09/24	0	0.00	11	30.40	29.85	-11	1,476	-0.75%
2019/09/17	6	28.77	0	0.00	28.55	6	1,422	0.42%
2019/09/16	5	29.60	0	0.00	29.10	5	1,442	0.35%
2019/09/10	5	28.90	0	0.00	28.65	5	1,542	0.32%
2019/09/06	7	29.65	10	29.90	29.65	-3	1,704	-0.18%
2019/09/04	10	29.45	0	0.00	29.70	10	1,708	0.59%
2019/09/03	4	30.44	9	29.59	29.30	-5	1,687	-0.30%
2019/08/28	5	27.40	0	0.00	27.45	5	1,596	0.31%
2019/08/26	11	26.74	0	0.00	26.55	11	1,576	0.70%
2019/08/22	2	28.60	10	29.40	28.30	-8	1,555	-0.51%
2019/08/21	3	27.62	0	0.00	27.80	3	1,492	0.20%
2019/08/19	0	0.00	1	27.05	26.75	-1	1,489	-0.07%
2019/08/12	5	26.30	0	0.00	26.50	5	1,550	0.32%
2019/08/08	2	25.95	0	0.00	26.45	2	1,557	0.13%
2019/08/05	1	26.30	0	0.00	25.65	1	1,576	0.06%
2019/07/31	11	28.33	0	0.00	28.25	11	1,614	0.68%
2019/07/30	0	0.00	20	28.22	28.45	-20	1,615	-1.24%
2019/07/29	1	29.05	1	29.10	29.10	0	1,615	0.00%
2019/07/25	0	0.00	1	29.50	29.45	-1	1,580	-0.06%
2019/07/23	0	0.00	1	29.20	28.70	-1	1,532	-0.07%
2019/07/19	1	26.70	0	0.00	26.90	1	1,485	0.07%
2019/07/15	2	28.05	2	28.05	28.25	0	1,523	0.00%
2019/07/11	0	0.00	2	28.25	28.15	-2	1,551	-0.13%
2019/07/05	18	28.42	26	28.36	28.05	-8	1,560	-0.51%
2019/07/03	5	26.70	0	0.00	26.20	5	1,444	0.35%
2019/06/26	0	0.00	2	26.65	26.70	-2	1,443	-0.14%
2019/06/25	9	27.41	10	26.76	26.50	-1	1,460	-0.07%
2019/06/21	2	28.00	0	0.00	27.75	2	1,453	0.14%
2019/06/20	6	28.28	4	28.08	27.85	2	1,462	0.14%
2019/06/19	3	27.20	2	27.20	27.50	1	1,440	0.07%
2019/06/18	4	27.13	0	0.00	26.80	4	1,512	0.26%
2019/06/17	4	26.95	0	0.00	27.50	4	1,519	0.26%
2019/06/14	0	0.00	4	26.75	27.20	-4	1,528	-0.26%
2019/06/05	20	24.60	0	0.00	24.55	20	1,638	1.22%
2019/05/29	2	23.80	0	0.00	24.20	2	1,716	0.12%
2019/05/23	0	0.00	2	23.95	24.00	-2	1,953	-0.10%
2019/05/15	1	26.15	0	0.00	26.20	1	2,273	0.04%
2019/05/14	0	0.00	2	25.73	26.30	-2	2,327	-0.09%
2019/04/26	1	29.65	0	0.00	29.55	1	2,798	0.04%
2019/04/23	1	32.85	0	0.00	32.70	1	3,048	0.03%
2019/04/22	0	0.00	2	33.80	33.70	-2	3,088	-0.06%
2019/04/19	1	34.15	0	0.00	33.70	1	3,155	0.03%
2019/04/18	4	34.79	1	34.80	34.30	3	3,235	0.09%
2019/04/17	0	0.00	1	34.50	34.65	-1	3,496	-0.03%
2019/04/16	1	34.65	2	34.30	34.55	-1	3,663	-0.03%
2019/04/15	8	36.15	6	35.99	35.60	2	3,936	0.05%
2019/04/12	0	0.00	5	35.50	35.10	-5	4,102	-0.12%
2019/04/11	5	35.90	12	35.78	35.65	-7	4,325	-0.16%
2019/04/10	2	34.70	0	0.00	35.20	2	4,467	0.04%
2019/04/09	2	35.30	0	0.00	34.90	2	4,571	0.04%
2019/04/08	0	35.25	0	0.00	35.45	0	4,608	0.00%
2019/04/01	0	0.00	2	35.60	35.05	-2	4,883	-0.04%
2019/03/28	0	0.00	11	34.73	34.45	-11	4,867	-0.23%
2019/03/25	4	35.25	0	0.00	35.00	4	4,912	0.08%
2019/03/22	2	36.35	0	0.00	36.55	2	4,914	0.04%
2019/03/21	7	37.55	3.4	37.80	37.50	3.6	4,906	0.07%
2019/03/19	1	37.50	1	37.90	37.20	0	4,952	0.00%
2019/03/18	14	38.01	16	37.52	38.50	-2	4,925	-0.04%
2019/03/15	0	0.00	2	35.65	35.70	-2	4,942	-0.04%
2019/03/13	1	35.00	12	35.45	36.00	-11	5,021	-0.22%
2019/03/12	4	35.48	0	0.00	35.05	4	5,113	0.08%
2019/03/11	2	35.10	3	35.73	35.40	-1	5,141	-0.02%
2019/03/08	3	34.85	3	35.23	35.25	0	5,136	0.00%
2019/03/07	1	35.30	0	0.00	35.05	1	5,123	0.02%
2019/03/05	0	0.00	1	36.00	36.00	-1	5,088	-0.02%
2019/03/04	0	0.00	2	36.20	35.85	-2	5,067	-0.04%
2019/02/26	16	36.45	5	36.56	35.60	11	5,024	0.22%
2019/02/25	0	0.00	1	36.55	36.65	-1	4,905	-0.02%
2019/02/21	3	36.22	2	36.13	35.80	1	4,816	0.02%
2019/02/20	2	34.85	15	35.14	35.70	-13	4,733	-0.27%
2019/02/18	3	33.18	0	0.00	33.40	3	4,574	0.07%
2019/02/15	5	34.33	0	0.00	34.25	5	4,515	0.11%
2019/02/14	1	34.75	1.3	35.36	35.40	-0.3	4,464	-0.01%
2019/02/13	13	36.09	8	35.05	35.05	5	4,420	0.11%
2019/02/11	0	0.00	4	36.40	36.20	-4	4,372	-0.09%
2019/01/30	0	0.00	1	36.35	36.05	-1	4,342	-0.02%
2019/01/29	0	0.00	2	35.55	36.25	-2	4,303	-0.05%
2019/01/28	74	37.57	62	37.31	36.55	12	4,253	0.28%
2019/01/25	0	0.00	5	36.00	36.00	-5	4,098	-0.12%
2019/01/24	6	35.48	1	36.00	35.45	5	4,057	0.12%
2019/01/23	0	0.00	1	35.70	35.70	-1	4,018	-0.02%
2019/01/22	10	36.50	7	36.32	35.60	3	3,993	0.08%
2019/01/21	40	35.63	48	35.84	36.00	-8	3,885	-0.21%
2019/01/18	3	35.75	50	35.80	35.70	-47	3,849	-1.22%
2019/01/17	44	36.92	32	37.33	36.25	12	3,821	0.31%
2019/01/16	152	37.07	162	36.33	37.30	-10	3,747	-0.27%	大買/大賣/
2019/01/15	106	36.44	56	36.49	36.25	50	3,624	1.38%	大買/
2019/01/14	10	35.52	16	35.12	35.20	-6	3,479	-0.17%
2019/01/11	38	36.41	41	36.52	35.90	-3	3,419	-0.09%
2019/01/10	76	35.93	80	36.06	36.55	-4	3,346	-0.12%
2019/01/09	152	36.79	182	37.30	35.95	-30	3,249	-0.92%	大買/大賣/
2019/01/08	141	36.86	148	36.78	37.30	-7	2,954	-0.24%	大買/大賣/
2019/01/07	76	36.99	83	36.79	37.40	-7	2,769	-0.25%
2019/01/04	31	34.85	29	34.43	34.20	2	2,450	0.08%
2019/01/03	3	34.83	15	34.20	33.50	-12	2,240	-0.54%
2019/01/02	2	35.95	0	0.00	35.95	2	2,004	0.10%
2018/12/28	20	32.33	26	32.37	32.70	-6	1,817	-0.33%
2018/12/27	0	0.00	2	30.93	30.95	-2	1,704	-0.12%
2018/12/26	1	30.60	8	30.71	29.60	-7	1,653	-0.42%
2018/12/25	19	31.50	12	32.02	31.15	7	1,593	0.44%
2018/12/24	11	30.54	11	29.01	30.90	0	1,406	0.00%
2018/12/22	0	0.00	6	28.05	28.10	-6	1,343	-0.45%
2018/12/21	0	0.00	5	27.26	28.25	-5	1,349	-0.37%
2018/12/20	10	28.93	12	29.15	27.70	-2	1,340	-0.15%
2018/12/19	0	0.00	9	29.13	28.70	-9	1,308	-0.69%
2018/12/18	0	0.00	5	29.72	28.35	-5	1,279	-0.39%
2018/12/17	4	31.30	18	31.26	30.40	-14	1,229	-1.14%
2018/12/14	0	0.00	2	32.33	31.80	-2	1,189	-0.17%
2018/12/13	3	33.20	15	32.90	32.95	-12	1,151	-1.04%
2018/12/12	3	31.58	16	31.78	33.00	-13	1,065	-1.22%
2018/12/11	2	29.88	5	29.67	30.00	-3	959	-0.31%
2018/12/10	2	30.08	45	31.22	29.90	-43	897	-4.79%
2018/12/07	4	27.90	6	28.45	29.15	-2	706	-0.28%
2018/12/06	10	28.76	163	26.90	26.50	-153	632	-24.20%	大賣/鉅額交易
2018/12/05	4	29.00	4	28.65	28.65	0	586	0.00%
2018/12/04	1	27.15	1	27.70	27.75	0	483	0.00%
2018/12/03	1	25.15	1	25.25	25.25	0	444	0.00%
2018/11/29	1	24.20	0	0.00	24.00	1	432	0.23%
2018/11/27	1	23.65	1	23.80	23.80	0	416	0.00%
2018/11/26	2	23.45	2	23.55	23.55	0	412	0.00%
2018/11/23	4	23.33	4	23.25	23.25	0	410	0.00%
2018/11/22	1	24.00	1	23.20	23.20	0	407	0.00%
2018/11/20	24	23.00	24	22.89	22.85	0	391	0.00%
2018/10/26	31	20.40	24	20.40	20.80	7	339	2.06%
2018/10/25	23	21.63	24	21.63	20.70	-1	336	-0.30%
2018/10/24	2	23.05	1	23.15	22.95	1	327	0.31%
2018/10/23	2	23.15	1	23.15	23.00	1	331	0.30%
2018/10/22	7	22.99	2	22.85	23.50	5	335	1.49%
2018/10/19	22	22.38	8	22.34	22.65	14	340	4.12%
2018/10/18	53	23.01	61	23.00	23.00	-8	343	-2.33%
2018/10/17	15	24.13	2	24.60	23.55	13	348	3.73%
2018/10/16	7	24.09	3	24.22	24.15	4	376	1.06%
2018/10/15	5	24.02	3	24.07	23.85	2	398	0.50%
2018/10/11	66	23.92	45	23.92	23.70	21	489	4.29%
2018/10/09	2	26.30	0	0.00	26.30	2	488	0.41%
2018/10/08	37	26.11	15	26.10	26.30	22	488	4.50%
2018/10/04	1	28.05	2	27.55	27.50	-1	506	-0.20%
2018/10/03	1	27.95	5	28.20	27.95	-4	514	-0.78%
2018/09/28	6	29.14	9	28.96	28.70	-3	546	-0.55%
2018/09/27	4	28.68	0	0.00	28.95	4	548	0.73%
2018/09/21	0	0.00	3	27.40	27.40	-3	663	-0.45%
2018/09/20	1	27.25	0	0.00	27.25	1	677	0.15%
2018/09/14	2	28.03	0	0.00	27.50	2	707	0.28%
2018/09/12	10	27.50	0	0.00	26.65	10	731	1.37%
2018/09/11	1	27.55	0	0.00	27.60	1	744	0.13%
2018/09/10	4	27.01	1	26.70	26.30	3	755	0.40%
2018/09/07	22	27.65	18	27.66	27.20	4	767	0.52%
2018/09/05	15	28.81	0	0.00	28.50	15	822	1.82%
2018/09/03	12	29.25	0	0.00	29.20	12	909	1.32%
2018/08/31	3	29.40	0	0.00	29.50	3	993	0.30%
2018/08/30	1	29.80	0	0.00	29.75	1	1,026	0.10%
2018/08/24	41	29.25	51	29.60	29.50	-10	1,301	-0.77%
2018/08/20	2	28.05	0	0.00	28.05	2	1,310	0.15%
2018/08/15	20	28.97	0	0.00	28.70	20	1,312	1.52%
2018/08/13	8	29.44	0	0.00	30.00	8	1,312	0.61%
2018/08/03	1	32.75	1	32.40	32.40	0	1,301	0.00%
2018/08/02	2	32.60	2	32.30	32.30	0	1,301	0.00%
2018/07/31	3	32.32	3	32.15	32.15	0	1,302	0.00%
2018/07/27	3	32.60	0	0.00	32.70	3	1,299	0.23%
2018/07/23	3	32.73	3	32.25	32.25	0	1,290	0.00%
2018/07/20	35	35.83	33	36.23	34.90	2	1,263	0.16%
2018/07/19	6	35.41	2	35.40	35.40	4	1,251	0.32%
2018/07/18	0	0.00	16	37.44	35.85	-16	1,260	-1.27%
2018/07/17	5	34.71	5	34.35	34.35	0	1,190	0.00%
2018/07/16	2	34.13	2	34.15	34.15	0	1,184	0.00%
2018/07/12	5	33.34	2	33.65	33.65	3	1,170	0.26%
2018/07/11	1	33.15	0	0.00	33.15	1	1,168	0.09%
2018/07/10	46	33.48	26	33.80	33.45	20	1,162	1.72%
2018/07/09	25	34.50	45	34.50	33.85	-20	1,155	-1.73%
2018/07/06	10	31.99	0	0.00	34.65	10	1,146	0.87%
2018/07/04	23	33.63	20	34.00	33.30	3	1,134	0.26%
2018/07/03	17	35.78	0	0.00	34.20	17	1,124	1.51%
2018/07/02	6	36.73	5	37.16	36.50	1	1,099	0.09%
2018/06/27	1	32.55	1	32.00	32.00	0	1,006	0.00%
2018/06/25	4	33.06	2	32.80	32.80	2	996	0.20%
2018/06/22	4	32.94	0	0.00	33.20	4	1,011	0.40%
2018/06/21	16	33.09	1	33.15	33.15	15	1,002	1.50%
2018/06/20	10	33.50	0	0.00	33.25	10	991	1.01%
2018/06/19	10	35.05	2	34.80	34.80	8	978	0.82%
2018/06/15	2	36.55	2	36.10	36.10	0	975	0.00%
2018/06/14	2	36.20	2	35.80	35.80	0	958	0.00%
2018/06/13	80	37.41	61	37.32	36.05	19	939	2.02%
2018/06/12	8	36.57	1	37.45	37.45	7	898	0.78%
2018/06/11	22	35.94	4	35.68	36.00	18	844	2.13%
2018/06/08	30	36.62	3	36.35	36.35	27	819	3.29%
2018/06/07	9	34.78	11	34.45	34.70	-2	737	-0.27%
2018/06/06	16	34.57	14	34.64	35.30	2	709	0.28%
2018/06/05	10	33.54	13	33.20	34.10	-3	652	-0.46%
2018/06/04	1	32.00	1	32.05	32.05	0	527	0.00%
2018/06/01	12	28.06	1	29.15	29.15	11	487	2.26%
2018/05/31	2	26.80	0	0.00	26.50	2	457	0.44%
2018/05/29	5	27.20	0	0.00	26.95	5	458	1.09%
2018/05/28	10	26.31	0	0.00	27.90	10	447	2.24%
2018/05/22	5	25.00	1	25.15	25.00	4	468	0.85%
2018/05/15	0	0.00	1	23.95	24.15	-1	570	-0.18%
2018/05/07	0	0.00	1	25.00	24.45	-1	647	-0.15%
2018/05/04	1	25.30	0	0.00	25.50	1	648	0.15%
2018/05/03	1	25.20	1	24.55	24.90	0	650	0.00%
2018/05/02	1	24.35	0	0.00	24.75	1	662	0.15%
2018/03/31	0	0.00	2	29.80	29.75	-2	769	-0.26%
2018/03/27	0	0.00	3	30.57	30.80	-3	949	-0.32%
2018/03/23	1	29.65	0	0.00	29.80	1	987	0.10%
2018/03/22	0	0.00	1	31.20	30.80	-1	1,000	-0.10%
2018/03/21	1	31.55	0	0.00	31.30	1	1,013	0.10%
2018/03/14	2	31.43	0	0.00	31.10	2	1,157	0.17%
2018/03/12	0	0.00	1	31.20	30.90	-1	1,222	-0.08%
2018/03/09	1	31.55	0	0.00	31.30	1	1,264	0.08%
2018/02/26	10	30.82	0	0.00	30.55	10	2,258	0.44%
2018/02/23	10	30.90	0	0.00	31.00	10	2,273	0.44%
2018/02/21	12	28.75	14	28.86	28.75	-2	2,249	-0.09%
2018/02/12	3	28.00	3	28.65	28.25	0	2,243	0.00%
2018/02/09	3	28.00	3	28.00	28.00	0	2,230	0.00%
2018/02/08	1	31.60	0	0.00	31.00	1	2,187	0.05%
2018/02/07	15	34.45	15	33.09	33.00	0	2,167	0.00%
2018/02/02	4	39.23	7	39.05	39.05	-3	2,124	-0.14%
2018/02/01	25	39.80	25	40.38	39.55	0	2,132	0.00%
2018/01/31	46	40.17	38	40.51	40.00	8	2,154	0.37%
2018/01/30	34	39.61	37	39.84	39.80	-3	2,128	-0.14%
2018/01/29	6	39.20	6	39.73	39.20	0	2,117	0.00%
2018/01/26	6	39.40	6	39.80	39.40	0	2,114	0.00%
2018/01/25	31	39.59	30	40.19	39.50	1	2,112	0.05%
2018/01/24	1	39.60	3	39.80	39.80	-2	2,099	-0.10%
2018/01/23	11	38.94	7	39.00	38.90	4	2,101	0.19%
2018/01/22	0	0.00	3	38.80	38.50	-3	2,109	-0.14%
2018/01/18	6	38.35	7	39.04	38.35	-1	2,112	-0.05%
2018/01/17	2	38.78	3	39.12	38.75	-1	2,113	-0.05%
2018/01/16	22	38.99	22	38.70	39.10	0	2,116	0.00%
2018/01/12	7	38.40	7	38.99	38.40	0	2,100	0.00%
2018/01/11	2	38.73	0	0.00	38.90	2	2,098	0.10%
2018/01/10	6	39.05	9	39.20	38.90	-3	2,100	-0.14%
2018/01/09	0	0.00	1	39.00	39.20	-1	2,101	-0.05%
2018/01/08	4	39.33	4	39.70	39.30	0	2,103	0.00%
2018/01/05	15	39.60	15	40.14	39.50	0	2,104	0.00%
2018/01/04	35	39.96	33	39.94	39.90	2	2,102	0.10%
2018/01/03	5	39.85	0	0.00	39.20	5	2,113	0.24%
2018/01/02	10	40.25	10	39.70	39.65	0	2,105	0.00%