亞翔 (6139)-玉山-大里券商分點個股進出

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

亞翔

(6139)

可現股當沖

股價
227.0
漲跌
▲5.5
漲幅
+2.48%
成交量
7,126張
產業
上市其他電子類股
296人加入追蹤

立即追蹤
本地時間:13:35(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

亞翔 (6139)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/05/22	12.7	225.62	4	225.25	227.00	8.7	10,463	0.08%
2024/05/21	7.2	222.83	33	218.14	221.50	-25.8	10,420	-0.25%
2024/05/20	3.2	223.49	11	209.75	215.50	-7.8	10,360	-0.08%
2024/05/17	0.4	224.08	1	224.00	222.00	-0.6	10,210	-0.01%
2024/05/16	5.3	227.94	6	227.33	226.00	-0.7	10,214	-0.01%
2024/05/15	4.3	229.75	5	228.70	229.00	-0.7	10,328	-0.01%
2024/05/14	6.1	224.68	4	223.63	223.50	2.1	10,406	0.02%
2024/05/13	2.4	229.50	5.4	229.58	229.50	-3	10,329	-0.03%
2024/05/10	10.3	251.00	0	254.00	255.00	10.3	10,346	0.10%
2024/05/09	4.6	258.26	1	258.00	248.00	3.6	10,409	0.03%
2024/05/08	2.4	256.78	1	241.51	255.00	1.4	10,555	0.01%
2024/05/07	4	253.21	25	246.18	246.00	-21	10,556	-0.20%
2024/05/06	7.6	255.78	1	253.00	254.50	6.6	10,516	0.06%
2024/05/03	3.1	258.74	3	255.33	253.00	0.1	10,481	0.00%
2024/05/02	1	266.00	3	272.83	267.00	-2	10,376	-0.02%
2024/04/30	1.5	275.71	1	275.00	272.00	0.5	10,381	0.00%
2024/04/29	38.3	272.83	3.2	279.69	272.00	35.1	10,321	0.34%
2024/04/26	5.3	268.35	1.6	278.60	265.50	3.7	10,256	0.04%
2024/04/25	4.8	288.18	0	0.00	288.00	4.8	10,175	0.05%
2024/04/24	0.1	307.04	2	321.00	320.00	-1.9	10,224	-0.02%
2024/04/22	1.4	287.48	15.1	296.75	281.00	-13.7	10,384	-0.13%
2024/04/19	2.7	296.42	6.2	307.26	310.50	-3.6	10,518	-0.03%
2024/04/18	0.3	336.17	1	334.99	326.50	-0.7	10,669	-0.01%
2024/04/17	0.1	332.38	1	340.30	341.00	-0.9	10,716	-0.01%
2024/04/16	2.2	299.16	68	310.00	310.00	-65.8	10,847	-0.61%
2024/04/15	1.7	330.01	0.3	332.28	329.50	1.4	10,864	0.01%
2024/04/12	2.2	347.62	1	355.00	366.00	1.2	10,863	0.01%
2024/04/11	0.1	331.50	11.5	330.39	333.00	-11.5	10,843	-0.11%
2024/04/10	0.1	295.00	31	297.87	303.00	-30.9	10,856	-0.28%
2024/04/09	1	296.00	1.3	299.81	297.50	-0.3	10,902	0.00%
2024/04/08	5.1	287.60	8	290.00	290.50	-3	11,114	-0.03%
2024/04/03	28	281.04	11	284.91	283.50	17	11,134	0.15%
2024/04/02	24.4	270.80	22.3	266.84	279.00	2.1	10,897	0.02%
2024/04/01	11	255.51	5.3	260.87	256.50	5.8	10,484	0.05%
2024/03/29	82.3	226.38	45.5	229.62	240.50	36.8	10,134	0.36%
2024/03/28	14.6	209.29	21.4	220.78	226.00	-6.8	9,725	-0.07%
2024/03/27	13	205.73	13	205.31	205.50	0	9,243	0.00%
2024/03/26	13.1	205.16	11.5	199.05	208.50	1.5	9,064	0.02%
2024/03/25	12.8	208.96	9.1	209.44	206.00	3.8	8,911	0.04%
2024/03/22	15	199.97	15	204.87	207.50	0	8,520	0.00%
2024/03/21	2	183.03	1.4	182.28	189.00	0.6	8,455	0.01%
2024/03/20	4	180.62	4	179.13	177.50	0	8,303	0.00%
2024/03/19	1	177.50	3	179.17	177.50	-2	8,166	-0.02%
2024/03/18	2	179.25	7	177.57	180.00	-5	8,284	-0.06%
2024/03/15	1	175.54	6	168.17	176.00	-5	8,693	-0.06%
2024/03/14	6.2	168.92	1.3	171.50	164.00	4.9	8,593	0.06%
2024/03/12	2	179.00	1	179.00	181.00	1	8,518	0.01%
2024/03/08	1	175.50	3	172.50	171.50	-2	8,544	-0.02%
2024/03/07	1	176.00	0	0.00	175.50	1	8,542	0.01%
2024/03/06	1	177.00	2	180.00	180.00	-1	8,532	-0.01%
2024/03/05	2	172.00	2	173.00	173.00	0	8,508	0.00%
2024/03/04	11.4	174.95	10.4	174.40	171.00	1	8,571	0.01%
2024/03/01	4.3	171.95	4.6	173.78	175.50	-0.3	8,434	0.00%
2024/02/29	2	168.00	2	167.50	168.50	0	8,366	0.00%
2024/02/27	12.1	169.41	8	172.69	168.50	4.1	8,470	0.05%
2024/02/26	2	166.50	2	168.00	169.50	0	8,463	0.00%
2024/02/23	1.6	166.19	1	167.50	166.00	0.6	8,695	0.01%
2024/02/22	1	166.00	0	0.00	165.50	1	8,929	0.01%
2024/02/21	0.2	169.50	6	168.25	168.00	-5.8	9,319	-0.06%
2024/02/20	7	166.42	2	164.50	164.50	5	9,431	0.05%
2024/02/19	5.2	165.37	3	166.67	163.50	2.2	9,512	0.02%
2024/02/16	2.3	168.91	3.1	172.32	166.50	-0.8	9,641	-0.01%
2024/02/15	1	168.50	0	0.00	172.00	1	9,652	0.01%
2024/02/05	0.2	167.59	0	168.50	168.50	0.2	9,703	0.00%
2024/02/02	0.1	168.45	19	165.50	165.00	-18.9	9,722	-0.19%
2024/02/01	5.2	167.19	5	165.80	165.50	0.2	9,706	0.00%
2024/01/31	3.3	177.92	2.8	174.65	171.00	0.5	9,650	0.01%
2024/01/30	0	169.00	1	167.00	169.50	-1	9,514	-0.01%
2024/01/29	7.2	158.96	1	159.00	159.00	6.2	9,717	0.06%
2024/01/26	1	161.00	0	162.00	160.50	1	9,999	0.01%
2024/01/25	9.8	162.05	1	161.50	161.00	8.8	10,225	0.09%
2024/01/24	2.2	162.00	1	163.01	163.00	1.2	10,373	0.01%
2024/01/23	0.2	162.00	0	161.50	160.00	0.2	10,521	0.00%
2024/01/22	3.4	163.10	4	160.13	159.00	-0.6	10,653	-0.01%
2024/01/19	14.3	163.61	12	169.67	162.50	2.3	10,840	0.02%
2024/01/18	89	165.94	1	166.50	166.00	88	11,104	0.79%
2024/01/17	1.4	167.79	2	162.75	162.00	-0.6	11,443	-0.01%
2024/01/16	2.4	167.08	1	168.50	167.00	1.4	11,865	0.01%
2024/01/15	10	168.30	10	170.25	171.50	0	12,038	0.00%
2024/01/12	1.3	165.39	53	165.39	166.50	-51.7	12,118	-0.43%
2024/01/11	1.1	156.55	13	157.15	156.50	-12	12,092	-0.10%
2024/01/10	13.2	161.98	32	160.27	158.50	-18.8	12,111	-0.15%
2024/01/09	1	166.50	2	167.50	168.00	-1	12,167	-0.01%
2024/01/08	7	163.50	5.1	164.43	166.50	1.9	12,308	0.02%
2024/01/05	3	163.00	6	162.83	164.00	-3	12,341	-0.02%
2024/01/04	26	161.00	0	0.00	161.00	26	12,379	0.21%
2024/01/03	3	163.67	6	164.67	163.50	-3	12,440	-0.02%
2024/01/02	24.1	162.06	12	163.42	163.50	12.1	12,627	0.10%
2023/12/29	9	167.78	8	169.13	170.00	1	12,496	0.01%
2023/12/28	6	163.83	6	163.42	164.50	0	12,338	0.00%
2023/12/27	1	156.50	0	0.00	156.00	1	12,506	0.01%
2023/12/26	1	156.00	1	154.01	156.50	0	12,694	0.00%
2023/12/25	3	159.67	0	0.00	154.00	3	12,861	0.02%
2023/12/22	1	157.00	1	155.02	157.00	0	12,936	0.00%
2023/12/21	1	153.00	36	153.03	153.00	-35	13,409	-0.26%
2023/12/19	1	153.00	0	0.00	157.00	1	13,554	0.01%
2023/12/18	1	162.50	29	157.53	157.50	-28	13,517	-0.21%
2023/12/15	1	160.00	1	157.50	158.50	0	13,441	0.00%
2023/12/14	10	161.95	1	160.49	159.50	9	13,291	0.07%
2023/12/13	7	164.71	17	159.36	158.50	-10	13,204	-0.08%
2023/12/12	47	168.23	26.2	166.21	163.50	20.8	13,022	0.16%
2023/12/11	2	155.77	7.4	157.42	158.50	-5.4	12,488	-0.04%
2023/12/08	2	143.50	2	140.75	144.50	0	12,398	0.00%
2023/12/07	3	139.50	2	138.25	138.50	1	12,319	0.01%
2023/12/06	13	135.00	0	0.00	134.00	13	12,309	0.11%
2023/12/05	1	133.50	3	133.50	133.50	-2	12,352	-0.02%
2023/12/04	1	139.00	2	140.00	138.00	-1	12,413	-0.01%
2023/12/01	1	142.49	3.2	141.87	141.00	-2.2	12,363	-0.02%
2023/11/30	0	0.00	3	144.67	146.00	-3	12,275	-0.02%
2023/11/29	2	148.25	12	146.71	145.50	-10	12,220	-0.08%
2023/11/28	5	147.90	1	148.01	150.00	4	12,149	0.03%
2023/11/27	3.1	143.86	1.1	144.09	144.00	2	12,076	0.02%
2023/11/24	1.1	139.02	2	139.51	140.00	-0.9	11,983	-0.01%
2023/11/23	4.6	149.97	4.2	148.76	141.50	0.4	11,887	0.00%
2023/11/22	4.2	155.05	5	155.10	157.00	-0.8	11,568	-0.01%
2023/11/21	10.1	147.01	12	147.67	149.00	-2	11,343	-0.02%
2023/11/20	7	144.73	15	142.27	143.50	-8	11,178	-0.07%
2023/11/17	10.2	134.96	1	132.02	135.00	9.2	10,903	0.08%
2023/11/16	2	127.25	1	127.50	129.50	1	10,827	0.01%
2023/11/15	7	130.86	0	131.00	129.00	7	10,949	0.06%
2023/11/14	3	134.16	1	131.00	132.50	2	10,997	0.02%
2023/11/13	4	132.88	1	129.50	129.50	3	10,987	0.03%
2023/11/10	51	133.05	17	132.38	132.50	34	10,877	0.31%
2023/11/09	3	130.00	3	128.84	130.00	0	10,915	0.00%
2023/11/08	7.1	130.56	9	131.67	129.00	-1.9	10,896	-0.02%
2023/11/07	6	132.58	6	132.50	130.50	0	10,918	0.00%
2023/11/06	15	132.73	4	133.00	133.50	11	10,795	0.10%
2023/11/03	7	136.36	8	135.13	137.50	-1	10,529	-0.01%
2023/11/02	2	129.51	3	133.34	135.00	-1	10,390	-0.01%
2023/11/01	8	128.75	10	126.50	125.00	-2	10,218	-0.02%
2023/10/31	14	131.29	19	127.37	127.00	-5	10,045	-0.05%
2023/10/30	2	131.25	2	131.75	133.00	0	9,876	0.00%
2023/10/27	10	133.90	4	131.48	132.00	6	9,747	0.06%
2023/10/26	5	131.92	10	131.30	133.50	-5	9,541	-0.05%
2023/10/25	40	132.88	8	131.57	133.50	32	9,185	0.35%
2023/10/24	9	119.61	9.1	125.65	129.00	-0.1	8,658	0.00%
2023/10/23	8.1	117.60	5	117.20	117.50	3.1	8,163	0.04%
2023/10/20	14	114.79	14	114.01	116.00	0	7,903	0.00%
2023/10/19	2	109.10	5	112.91	115.50	-3	7,705	-0.04%
2023/10/18	4	109.75	1	108.00	108.00	3	7,543	0.04%
2023/10/17	2	112.24	2.1	110.82	112.00	-0.1	7,471	0.00%
2023/10/16	6.1	113.25	6	112.67	113.50	0.1	7,284	0.00%
2023/10/13	0	106.50	0	0.00	108.00	0	7,097	0.00%
2023/10/12	0	0.00	1	109.00	108.00	-1	7,077	-0.01%
2023/10/11	2	108.68	1	105.50	105.50	1	7,102	0.01%
2023/10/06	5	109.30	3	110.33	106.50	2	7,280	0.03%
2023/10/05	1	110.59	0	0.00	110.50	1	7,385	0.01%
2023/10/04	2	109.75	7	110.43	110.50	-5	7,411	-0.07%
2023/10/03	9	117.02	17	114.82	114.50	-8	7,271	-0.11%
2023/10/02	6	114.75	6	113.67	114.50	0	6,929	0.00%
2023/09/28	5	114.91	17	115.65	117.50	-12	6,749	-0.18%
2023/09/27	10	112.65	15	113.73	115.50	-5	6,589	-0.08%
2023/09/26	16	104.34	22	106.14	111.50	-6	6,371	-0.09%
2023/09/25	3	93.41	9.9	98.70	101.50	-6.9	5,923	-0.12%
2023/09/22	1	92.00	1	92.00	92.30	0	5,778	0.00%
2023/09/21	4.2	88.74	0	89.10	88.50	4.2	5,716	0.07%
2023/09/18	1	90.10	1	89.70	89.30	0	5,741	0.00%
2023/09/15	0	90.00	0	90.50	90.90	0	5,716	0.00%
2023/09/14	1	89.90	1	88.00	90.00	0	5,699	0.00%
2023/09/12	5	89.94	2	91.20	88.80	3	5,620	0.05%
2023/09/11	14	93.96	0	0.00	91.10	14	5,561	0.25%
2023/09/08	1	94.30	2	95.10	93.00	-1	5,501	-0.02%
2023/09/07	4	93.15	1	94.20	94.30	3	5,533	0.05%
2023/09/06	2	92.75	4	91.60	91.90	-2	5,497	-0.04%
2023/09/05	1	89.80	0	0.00	89.30	1	5,499	0.02%
2023/09/01	6.1	90.55	0	0.00	90.90	6.1	5,581	0.11%
2023/08/31	12.1	92.61	1	92.90	92.70	11.1	5,585	0.20%
2023/08/30	0	0.00	6	92.52	92.00	-6	5,535	-0.11%
2023/08/29	3	93.60	2	92.75	93.50	1	5,529	0.02%
2023/08/28	2.3	90.65	6.1	91.74	91.00	-3.8	5,489	-0.07%
2023/08/25	4	96.08	3	95.30	95.30	1	5,397	0.02%
2023/08/24	3	94.83	0	0.00	96.10	3	5,381	0.06%
2023/08/23	1	95.30	2	95.80	95.20	-1	5,307	-0.02%
2023/08/22	1	91.60	2	92.00	92.00	-1	5,176	-0.02%
2023/08/21	16	91.41	11	92.02	91.90	5	5,072	0.10%
2023/08/18	9	89.84	8.4	89.49	90.00	0.6	4,849	0.01%
2023/08/17	1	87.80	2	86.60	88.90	-1	4,651	-0.02%
2023/08/16	10	81.72	9	82.80	83.00	1	4,519	0.02%
2023/08/14	1	78.70	0	0.00	77.20	1	4,581	0.02%
2023/08/10	1	74.00	1.4	75.51	73.60	-0.4	4,718	-0.01%
2023/08/09	2	75.05	1	72.20	76.70	1	4,831	0.02%
2023/08/08	3	78.43	4	74.13	73.10	-1	5,211	-0.02%
2023/08/07	3	78.57	2	78.60	80.10	1	5,556	0.02%
2023/08/04	0.4	72.80	0	0.00	72.90	0.4	5,728	0.01%
2023/07/31	0	0.00	3	80.30	79.10	-3	5,698	-0.05%
2023/07/27	3	78.07	0	0.00	77.60	3	5,593	0.05%
2023/07/25	0	0.00	2	78.90	78.50	-2	5,566	-0.04%
2023/07/24	4	80.80	3	80.00	80.00	1	5,535	0.02%
2023/07/21	2.3	77.91	3	77.67	78.40	-0.7	5,486	-0.01%
2023/07/20	2.1	78.67	8	78.24	79.20	-5.9	5,474	-0.11%
2023/07/18	5.5	77.05	3	77.70	77.40	2.5	5,432	0.05%
2023/07/14	7	81.99	9.2	80.58	81.40	-2.2	5,342	-0.04%
2023/07/13	11	82.67	10.1	79.70	80.80	0.9	5,255	0.02%
2023/07/12	10.1	76.86	10	77.64	77.40	0.1	4,972	0.00%
2023/07/11	1	71.20	3	71.20	71.20	-2	4,617	-0.04%
2023/07/10	0	0.00	3	64.90	64.80	-3	4,506	-0.07%
2023/07/05	1	66.80	1	66.30	66.00	0	4,480	0.00%
2023/07/04	13	66.77	11	66.68	67.10	2	4,508	0.04%
2023/07/03	2	63.40	3	66.10	65.80	-1	4,501	-0.02%
2023/06/30	0	0.00	6.8	61.34	61.10	-6.8	4,464	-0.15%
2023/06/29	5	59.06	2	59.10	59.20	3	4,410	0.07%
2023/06/28	3	58.77	0	0.00	59.00	3	4,394	0.07%
2023/06/19	0	0.00	1	57.70	57.50	-1	4,512	-0.02%
2023/06/15	0	0.00	1	59.20	58.90	-1	4,491	-0.02%
2023/06/14	2	58.55	1	58.20	58.00	1	4,483	0.02%
2023/06/13	2	57.70	3	56.97	57.80	-1	4,456	-0.02%
2023/06/12	2.3	61.40	1	60.40	60.40	1.3	4,362	0.03%
2023/06/09	2	66.70	1	65.60	67.10	1	4,305	0.02%
2023/06/08	9	64.72	1	64.30	64.90	8	4,290	0.19%
2023/06/07	3	64.30	3	64.30	64.40	0	4,200	0.00%
2023/06/06	8	63.85	0	0.00	64.20	8	4,207	0.19%
2023/06/05	2	62.90	0	0.00	63.20	2	4,161	0.05%
2023/06/02	0	0.00	0.1	61.50	60.80	-0.1	4,134	0.00%
2023/06/01	0	0.00	1	61.90	61.20	-1	4,116	-0.02%
2023/05/31	0	0.00	0.2	63.00	62.70	-0.2	4,150	-0.01%
2023/05/29	3	64.93	1	64.60	63.80	2	4,320	0.05%
2023/05/25	0	0.00	1	64.00	63.50	-1	4,253	-0.02%
2023/05/22	1	65.20	1	63.90	64.60	0	4,170	0.00%
2023/05/19	3	63.70	3	64.00	63.90	0	4,120	0.00%
2023/05/18	1	62.50	1	62.00	62.60	0	3,979	0.00%
2023/05/17	5.2	60.65	8	60.78	62.00	-2.8	3,878	-0.07%
2023/05/16	0	0.00	3	58.73	59.20	-3	3,718	-0.08%
2023/05/15	2	57.65	1	57.90	58.00	1	3,620	0.03%
2023/05/12	36	56.65	39.1	56.70	57.80	-3.1	3,468	-0.09%
2023/05/11	36.1	55.35	35	55.28	55.70	1.1	3,000	0.04%
2023/05/10	1.3	50.46	34.2	49.99	53.10	-32.9	2,477	-1.33%
2023/05/09	0	0.00	2	49.00	48.35	-2	2,246	-0.09%
2023/05/08	1	48.00	9	47.99	47.85	-8	2,204	-0.36%
2023/05/04	0	0.00	2	46.35	46.30	-2	2,164	-0.09%
2023/05/02	0	0.00	2	46.25	46.25	-2	2,220	-0.09%
2023/04/28	0	0.00	2	45.20	45.35	-2	2,241	-0.09%
2023/04/25	6	44.09	3	45.20	43.95	3	2,301	0.13%
2023/04/24	0	0.00	2	45.15	45.00	-2	2,324	-0.09%
2023/04/20	2	45.60	0	0.00	45.20	2	2,354	0.08%
2023/04/19	0	0.00	33	46.99	46.70	-33	2,436	-1.35%
2023/04/18	34.2	46.21	0.2	46.05	45.90	34	2,493	1.36%
2023/04/14	0	0.00	1	47.05	46.85	-1	2,485	-0.04%
2023/04/13	4	47.03	0	0.00	46.80	4	2,473	0.16%
2023/04/12	5	47.50	1	47.20	47.50	4	2,457	0.16%
2023/04/11	2	47.70	0	0.00	47.60	2	2,483	0.08%
2023/04/10	10	48.06	1	47.70	47.85	9	2,494	0.36%
2023/04/07	20	48.69	0	0.00	48.25	20	2,514	0.80%
2023/04/06	2	48.63	6	49.09	50.20	-4	2,480	-0.16%
2023/03/31	1	47.35	11	48.35	48.45	-10	2,383	-0.42%
2023/03/30	0	0.00	2	46.40	46.35	-2	2,310	-0.09%
2023/03/29	2	46.55	0	0.00	46.55	2	2,313	0.09%
2023/03/28	8.5	46.22	0	0.00	46.15	8.5	2,321	0.37%
2023/03/24	3	47.97	10	48.12	47.50	-7	2,302	-0.30%
2023/03/23	2	48.40	2	48.03	48.40	0	2,285	0.00%
2023/03/22	11	48.29	13	48.44	48.30	-2	2,261	-0.09%
2023/03/21	7	46.25	0	0.00	46.00	7	2,150	0.33%
2023/03/17	0	0.00	17	45.05	45.20	-17	2,194	-0.77%
2023/03/16	25	44.44	5	44.96	44.45	20	2,219	0.90%
2023/03/15	1	46.90	0	0.00	45.65	1	2,232	0.04%
2023/03/14	3	46.50	5.1	46.50	46.60	-2.1	2,246	-0.09%
2023/03/13	0.1	46.40	0	0.00	46.50	0.1	2,276	0.00%
2023/03/10	7	45.56	5	45.77	45.05	2	2,270	0.09%
2023/03/09	1	44.60	15	46.25	46.90	-14	2,293	-0.61%
2023/03/08	5	44.84	0	0.00	45.60	5	2,258	0.22%
2023/03/07	9	45.07	0	0.00	45.20	9	2,288	0.39%
2023/03/06	7	45.07	1	45.05	45.30	6	2,277	0.26%
2023/03/03	22	46.00	22	46.35	45.25	0	2,257	0.00%
2023/03/02	26	44.73	21	44.85	45.95	5	2,200	0.23%
2023/03/01	0	0.00	10	44.03	43.85	-10	2,066	-0.48%
2023/02/23	4	39.70	0	0.00	39.70	4	1,975	0.20%
2023/02/21	1	39.50	0	0.00	39.50	1	1,963	0.05%
2023/02/17	0	0.00	3	39.35	39.55	-3	1,968	-0.15%
2023/02/16	4	39.53	0	0.00	39.30	4	1,977	0.20%
2023/02/14	1	39.90	0	0.00	40.05	1	2,103	0.05%
2023/02/13	5	39.48	0	0.00	39.30	5	2,197	0.23%
2023/02/10	0	0.00	4	41.85	41.20	-4	2,159	-0.19%
2023/02/07	0.2	42.40	0	0.00	42.50	0.2	2,130	0.01%
2023/02/03	0	0.00	1	41.75	41.70	-1	2,094	-0.05%
2023/01/31	0	0.00	1	42.05	42.45	-1	2,030	-0.05%
2023/01/30	2	40.40	0	0.00	41.35	2	1,987	0.10%
2023/01/13	2	40.68	1	40.40	40.40	1	1,914	0.05%
2023/01/11	1	41.55	0	0.00	41.40	1	1,846	0.05%
2023/01/09	9	41.02	8	41.23	41.00	1	1,761	0.06%
2023/01/06	4	39.59	11	39.17	39.85	-7	1,647	-0.42%
2023/01/03	0	0.00	1	37.25	37.25	-1	1,534	-0.07%
2022/12/28	7	38.90	7	38.69	38.65	0	1,458	0.00%
2022/12/27	3	39.10	2	39.45	38.45	1	1,425	0.07%
2022/12/26	1	38.40	1	38.35	38.50	0	1,377	0.00%
2022/12/20	0	0.00	1	36.30	36.20	-1	1,314	-0.08%
2022/12/15	1	38.40	2	38.05	38.35	-1	1,265	-0.08%
2022/12/14	2	37.98	4	37.79	37.90	-2	1,247	-0.16%
2022/12/12	5	38.26	8	38.02	38.10	-3	1,204	-0.25%
2022/12/09	6	37.55	0	0.00	37.75	6	1,173	0.51%
2022/12/08	9	37.41	2	37.35	37.35	7	1,145	0.61%
2022/12/07	0	0.00	6	35.63	36.60	-6	1,109	-0.54%
2022/12/06	3	37.18	11	36.84	37.15	-8	1,069	-0.75%
2022/12/05	3	35.93	2	36.78	36.75	1	1,024	0.10%
2022/12/02	1	35.80	5	35.18	35.50	-4	929	-0.43%
2022/12/01	12	34.64	0	0.00	35.15	12	872	1.38%
2022/11/29	1	33.40	0	0.00	33.45	1	814	0.12%
2022/11/21	0	0.00	10	32.40	32.20	-10	729	-1.37%
2022/11/15	0	0.00	1	32.35	32.45	-1	676	-0.15%
2022/11/14	0	0.00	1	31.45	31.65	-1	653	-0.15%
2022/11/11	1	31.90	0	0.00	32.00	1	639	0.16%
2022/11/10	1	32.15	0	0.00	31.75	1	572	0.17%
2022/11/09	1	32.25	0	0.00	32.35	1	496	0.20%
2022/10/12	0	0.00	66	28.96	29.25	-66	414	-15.91%
2022/10/06	66	30.09	0	0.00	30.35	66	407	16.19%
2022/09/15	0	0.00	1	31.90	31.90	-1	458	-0.22%
2022/09/06	1	30.75	0	0.00	30.20	1	597	0.17%
2022/08/05	0	0.00	2	31.40	31.35	-2	623	-0.32%
2022/07/19	0	0.00	1	30.25	30.15	-1	651	-0.15%
2022/07/13	0	0.00	6	29.40	29.45	-6	673	-0.89%
2022/07/08	1	29.60	4	29.30	29.30	-3	750	-0.40%
2022/07/06	0	0.00	10	28.47	28.25	-10	792	-1.26%
2022/07/05	5	29.40	5	28.95	29.40	0	809	0.00%
2022/07/01	1	29.30	0	0.00	28.95	1	836	0.12%
2022/06/24	4	31.34	0	0.00	30.65	4	837	0.48%
2022/06/23	0	0.00	3	30.27	30.55	-3	841	-0.36%
2022/06/20	9	30.85	1	30.40	30.05	8	847	0.94%
2022/06/16	13	33.52	7	32.55	33.00	6	749	0.80%
2022/06/13	1	32.65	1	32.95	32.40	0	693	0.00%
2022/06/09	0	0.00	5	33.15	33.10	-5	675	-0.74%
2022/06/08	16	33.35	3	33.20	33.20	13	658	1.98%
2022/06/07	2	32.85	0	0.00	32.75	2	627	0.32%
2022/05/26	1	30.80	0	0.00	30.90	1	621	0.16%
2022/05/20	1	30.55	0	0.00	30.55	1	658	0.15%
2022/05/17	1	30.75	0	0.00	30.75	1	674	0.15%
2022/05/16	1	30.25	0	0.00	30.20	1	684	0.15%
2022/04/22	1	30.35	0	0.00	30.30	1	793	0.13%
2022/04/20	1	30.65	0	0.00	30.65	1	790	0.13%
2022/04/18	2	30.85	1	30.90	30.65	1	801	0.12%
2022/04/15	1	33.00	0	0.00	31.45	1	807	0.12%
2022/04/14	4	34.15	0	0.00	33.90	4	771	0.52%
2022/04/08	0	0.00	13	33.10	33.15	-13	723	-1.80%
2022/03/25	0	0.00	1	31.80	31.80	-1	869	-0.11%
2022/03/24	0	0.00	2	31.98	31.90	-2	861	-0.23%
2022/02/10	0	0.00	5	31.90	32.15	-5	766	-0.65%
2022/02/09	5	31.65	0	0.00	31.80	5	756	0.66%
2022/01/25	1	29.55	0	0.00	29.45	1	726	0.14%
2022/01/24	1	30.20	0	0.00	30.25	1	715	0.14%
2022/01/21	0	0.00	5	32.22	31.65	-5	697	-0.72%
2022/01/17	5	30.65	0	0.00	30.70	5	631	0.79%
2022/01/04	10	31.80	0	0.00	31.70	10	583	1.71%
2022/01/03	2	32.30	0	0.00	32.05	2	571	0.35%
2021/12/28	0	0.00	2	30.95	30.95	-2	414	-0.48%
2021/12/27	0	0.00	10	29.50	30.80	-10	383	-2.61%
2021/12/24	0	0.00	1	28.55	29.15	-1	336	-0.30%
2021/12/22	2	28.40	0	0.00	28.35	2	325	0.61%
2021/12/13	1	28.55	0	0.00	28.55	1	319	0.31%
2021/11/30	5	28.00	0	0.00	28.15	5	371	1.35%
2021/11/26	0	0.00	1	28.50	28.25	-1	378	-0.26%
2021/11/19	1	29.50	0	0.00	29.45	1	384	0.26%
2021/11/15	0	0.00	1	29.80	29.70	-1	376	-0.27%
2021/11/11	1	29.30	0	0.00	29.40	1	375	0.27%
2021/10/26	4	29.50	0	0.00	29.30	4	447	0.89%
2021/10/25	1	29.25	0	0.00	29.50	1	448	0.22%
2021/09/15	0	0.00	0	28.55	29.15	0	771	0.00%
2021/08/16	1	29.00	0	0.00	28.60	1	739	0.14%
2021/08/05	0	0.00	1	31.90	31.65	-1	775	-0.13%
2021/08/03	1	32.95	0	0.00	32.25	1	817	0.12%
2021/07/30	0	0.00	1	31.40	31.15	-1	839	-0.12%
2021/07/28	1	31.60	3	31.53	31.90	-2	863	-0.23%
2021/07/23	1	33.80	0	0.00	33.80	1	901	0.11%
2021/07/21	0	0.00	1	33.15	33.15	-1	964	-0.10%
2021/07/19	0	0.00	4	33.10	33.75	-4	1,009	-0.40%
2021/07/16	0	0.00	11	33.62	33.55	-11	1,020	-1.08%
2021/07/13	2	33.48	0	0.00	33.25	2	992	0.20%
2021/07/12	1	33.00	1	32.50	32.75	0	960	0.00%
2021/07/09	2	31.73	0	0.00	32.00	2	929	0.22%
2021/07/08	1	31.55	0	0.00	31.25	1	942	0.11%
2021/07/01	0	29.05	0	0.00	29.10	0	1,249	0.00%
2021/06/30	3	29.50	0	0.00	29.35	3	1,296	0.23%
2021/06/28	7	30.05	0	0.00	30.00	7	1,417	0.49%
2021/06/24	0	0.00	1	29.70	29.85	-1	1,425	-0.07%
2021/06/23	1	29.30	0	0.00	29.50	1	1,427	0.07%
2021/06/21	1	29.45	0	0.00	29.30	1	1,434	0.07%
2021/05/28	0	0.00	3	28.42	28.65	-3	1,836	-0.16%
2021/05/27	1	28.10	0	0.00	28.05	1	1,885	0.05%
2021/05/17	0	0.00	4	26.10	25.40	-4	1,987	-0.20%
2021/05/11	1	29.50	0	0.00	28.75	1	1,919	0.05%
2021/05/06	1	30.80	0	0.00	30.05	1	1,862	0.05%
2021/05/04	0	0.00	1	32.25	31.50	-1	1,855	-0.05%
2021/05/03	0	0.00	1	34.00	32.80	-1	1,850	-0.05%
2021/04/28	1	34.30	0	0.00	34.40	1	1,932	0.05%
2021/04/20	0	0.00	2	33.15	33.00	-2	2,249	-0.09%
2021/04/09	5	34.58	0	0.00	34.25	5	2,416	0.21%
2021/04/08	2	34.50	9	35.21	35.10	-7	2,375	-0.29%
2021/04/07	0	0.00	0.5	34.00	34.00	-0.5	2,198	-0.02%
2021/04/01	2	33.50	17	33.95	33.25	-15	2,205	-0.68%
2021/03/31	0	0.00	30	32.50	32.55	-30	2,127	-1.41%
2021/03/25	5	31.60	0	0.00	31.55	5	2,087	0.24%
2021/03/23	0	0.00	1	32.10	31.80	-1	2,079	-0.05%
2021/03/22	2	32.40	3	32.50	32.05	-1	2,070	-0.05%
2021/03/19	0.5	32.70	0	0.00	32.05	0.5	2,054	0.02%
2021/03/18	3	33.30	0	0.00	32.50	3	2,037	0.15%
2021/03/16	1	32.15	1	32.30	32.05	0	1,922	0.00%
2021/03/12	1	31.80	0	0.00	32.05	1	1,893	0.05%
2021/03/05	1	31.20	0	0.00	32.20	1	1,775	0.06%
2021/03/03	5	31.47	0	0.00	31.70	5	1,749	0.29%
2021/03/02	0	0.00	1	32.05	32.20	-1	1,720	-0.06%
2021/02/01	1	28.90	0	0.00	28.75	1	1,551	0.06%
2021/01/26	0	0.00	1	30.70	30.60	-1	1,501	-0.07%
2021/01/22	2	32.25	3	32.40	32.00	-1	1,463	-0.07%
2021/01/21	2	33.73	11	32.50	33.50	-9	1,417	-0.63%
2021/01/20	1	31.40	0	0.00	30.85	1	1,320	0.08%
2021/01/15	10	33.25	0	0.00	33.35	10	1,210	0.83%
2021/01/14	1	32.65	0	0.00	32.65	1	1,041	0.10%
2021/01/13	30	33.20	5	33.32	32.95	25	1,015	2.46%
2021/01/12	0	0.00	2	31.78	32.00	-2	812	-0.25%
2021/01/11	2	32.78	11	32.58	31.95	-9	789	-1.14%
2021/01/07	1	31.20	0	0.00	31.35	1	745	0.13%
2021/01/06	13	32.23	0	0.00	31.55	13	716	1.81%
2021/01/05	0	0.00	3	30.30	30.70	-3	562	-0.53%
2020/12/31	0	0.00	1	29.85	29.80	-1	529	-0.19%
2020/12/29	1	29.65	0	0.00	29.65	1	512	0.20%
2020/11/26	0	0.00	1	27.45	27.50	-1	448	-0.22%
2020/11/25	1	27.55	1	27.55	27.45	0	483	0.00%
2020/11/20	1	27.20	0	0.00	27.30	1	673	0.15%
2020/11/03	0	0.00	5	26.00	26.05	-5	940	-0.53%
2020/09/17	0	0.00	1	28.75	28.60	-1	2,587	-0.04%
2020/09/16	5	28.68	0	0.00	28.55	5	2,586	0.19%
2020/09/09	0	0.00	1	27.75	27.95	-1	2,555	-0.04%
2020/09/02	1	28.50	0	0.00	28.40	1	2,603	0.04%
2020/08/28	10	28.90	10	29.25	29.30	0	2,602	0.00%
2020/08/19	13	33.00	10	33.10	33.00	3	2,392	0.13%
2020/08/05	1	34.30	0	0.00	33.60	1	2,251	0.04%
2020/07/28	10	32.10	0	0.00	31.90	10	2,055	0.49%
2020/07/24	10	33.50	0	0.00	33.05	10	1,975	0.51%
2020/07/23	25	32.80	25	33.40	34.00	0	1,914	0.00%
2020/07/21	0	0.00	1	32.30	32.30	-1	1,769	-0.06%
2020/07/20	5	31.95	9	32.12	32.35	-4	1,751	-0.23%
2020/07/17	5	33.10	5	32.00	31.70	0	1,724	0.00%
2020/07/16	2	31.65	2	32.18	31.60	0	1,597	0.00%
2020/07/14	4	33.53	4	33.95	33.25	0	1,579	0.00%
2020/07/13	0	0.00	1	31.80	31.85	-1	1,312	-0.08%
2020/07/10	2	31.25	2	29.95	31.50	0	1,199	0.00%
2020/07/09	2	30.45	0	0.00	30.95	2	1,117	0.18%
2020/07/08	0	0.00	1	29.05	29.10	-1	1,054	-0.09%
2020/07/06	0	0.00	7	30.50	30.50	-7	993	-0.70%
2020/06/24	0	0.00	1	27.10	27.05	-1	834	-0.12%
2020/06/15	2	27.00	1	26.85	26.95	1	880	0.11%
2020/06/12	1	27.00	0	0.00	26.95	1	886	0.11%
2020/06/11	6	28.33	4	28.50	27.65	2	886	0.23%
2020/06/05	0	0.00	1	28.10	28.05	-1	867	-0.12%
2020/06/04	1	28.55	2	28.55	28.60	-1	863	-0.12%
2020/06/03	2	28.15	22	27.93	28.30	-20	835	-2.39%
2020/06/02	0	0.00	4	26.39	26.70	-4	767	-0.52%
2020/05/27	0	0.00	2	26.30	26.15	-2	770	-0.26%
2020/05/21	2	26.10	0	0.00	26.20	2	830	0.24%
2020/05/15	3	25.05	0	0.00	25.05	3	830	0.36%
2020/05/06	2	26.40	2	26.80	26.30	0	854	0.00%
2020/05/05	1	25.45	0	0.00	25.50	1	839	0.12%
2020/05/04	1	25.40	0	0.00	25.30	1	847	0.12%
2020/04/24	0	0.00	1	25.10	24.90	-1	898	-0.11%
2020/04/21	0	0.00	1	25.80	25.25	-1	907	-0.11%
2020/04/20	2	25.25	0	0.00	26.00	2	909	0.22%
2020/04/16	11	25.00	0	0.00	24.40	11	877	1.25%
2020/04/15	1	24.85	0	0.00	25.05	1	868	0.12%
2020/03/26	5	21.35	0	0.00	21.55	5	1,105	0.45%
2020/03/20	3	18.70	3	20.35	20.75	0	1,601	0.00%
2020/03/18	1	21.65	1	21.30	21.10	0	1,635	0.00%
2020/03/17	1	21.50	0	0.00	21.25	1	1,779	0.06%
2020/03/16	3	23.20	0	0.00	23.10	3	1,810	0.17%
2020/03/13	2	23.00	0	0.00	23.55	2	1,812	0.11%
2020/03/06	12	29.25	2	29.15	29.00	10	1,760	0.57%
2020/01/30	0	0.00	2	29.98	29.85	-2	1,501	-0.13%
2020/01/17	0	0.00	3	32.60	32.40	-3	1,443	-0.21%
2020/01/14	1	33.05	0	0.00	32.70	1	1,428	0.07%
2020/01/13	0	0.00	1	32.50	32.70	-1	1,433	-0.07%
2020/01/10	1	30.50	0	0.00	30.50	1	1,410	0.07%
2019/12/26	0	0.00	1	32.00	31.85	-1	1,282	-0.08%
2019/12/25	0	0.00	1	31.60	31.85	-1	1,247	-0.08%
2019/12/24	1	32.00	5	32.00	32.00	-4	1,226	-0.33%
2019/12/23	0	0.00	1	33.60	33.15	-1	1,167	-0.09%
2019/12/20	16	32.90	13	32.75	32.70	3	1,084	0.28%
2019/12/19	10	33.15	17	33.38	32.80	-7	1,011	-0.69%
2019/12/18	10	29.40	26	30.51	31.05	-16	677	-2.36%
2019/12/17	2	28.30	0	0.00	28.25	2	579	0.34%
2019/12/12	1	29.45	33	29.76	29.50	-32	495	-6.46%
2019/12/11	0	0.00	2	27.00	28.00	-2	341	-0.59%
2019/11/15	3	25.70	0	0.00	25.60	3	269	1.11%
2019/10/18	2	24.65	0	0.00	25.15	2	218	0.92%
2019/10/17	2	25.00	0	0.00	25.00	2	185	1.08%
2019/08/12	10	27.55	0	0.00	27.65	10	182	5.49%
2019/07/12	5	27.90	0	0.00	27.90	5	310	1.61%
2019/07/10	5	27.80	0	0.00	28.25	5	312	1.60%
2019/07/03	2	27.70	0	0.00	27.80	2	317	0.63%
2019/07/01	7	27.63	0	0.00	27.70	7	319	2.19%
2019/06/28	2	27.50	0	0.00	27.50	2	321	0.62%
2019/06/25	3	27.60	0	0.00	27.50	3	325	0.92%
2019/06/24	4	27.60	0	0.00	27.60	4	337	1.19%
2019/06/20	1	27.40	0	0.00	27.60	1	339	0.29%
2019/05/31	1	28.00	0	0.00	28.15	1	358	0.28%
2019/05/23	0	0.00	10	27.20	27.25	-10	445	-2.25%
2019/05/16	0	0.00	5	29.40	29.35	-5	453	-1.10%
2019/05/14	15	29.77	0	0.00	29.95	15	418	3.59%
2019/05/13	0	0.00	13	29.20	29.00	-13	356	-3.65%
2019/05/10	0	0.00	5	28.50	28.05	-5	326	-1.53%
2019/05/08	5	27.25	0	0.00	27.20	5	314	1.59%
2019/04/30	2	27.40	0	0.00	27.45	2	315	0.63%
2019/04/29	2	27.80	0	0.00	27.55	2	315	0.63%
2019/04/22	2	28.10	0	0.00	28.20	2	311	0.64%
2019/04/19	0	0.00	1	28.20	28.05	-1	312	-0.32%
2019/04/18	3	28.20	0	0.00	28.05	3	310	0.97%
2019/04/16	2	28.20	0	0.00	28.25	2	307	0.65%
2019/03/27	1	29.20	0	0.00	29.00	1	287	0.35%
2019/03/18	2	28.30	0	0.00	28.50	2	272	0.73%
2019/02/22	10	28.00	0	0.00	27.85	10	186	5.37%
2019/02/19	0	0.00	10	27.85	27.85	-10	178	-5.62%
2019/02/18	0	0.00	41	27.83	28.05	-41	169	-24.24%
2019/01/17	10	25.85	0	0.00	26.20	10	148	6.74%
2019/01/10	0	0.00	1	25.85	25.80	-1	159	-0.63%
2019/01/08	0	0.00	2	25.60	25.50	-2	161	-1.24%
2019/01/07	0	0.00	4	25.55	25.60	-4	165	-2.42%
2019/01/03	0	0.00	1	25.90	25.50	-1	196	-0.51%
2018/12/14	10	26.25	0	0.00	26.40	10	217	4.59%
2018/12/12	10	26.85	0	0.00	26.90	10	216	4.61%
2018/12/11	0	0.00	4	26.80	26.80	-4	216	-1.85%
2018/12/07	10	27.00	0	0.00	27.20	10	219	4.56%
2018/12/04	10	27.95	0	0.00	27.90	10	224	4.46%
2018/12/03	3	28.08	0	0.00	28.00	3	229	1.31%
2018/11/29	2	27.20	0	0.00	27.15	2	229	0.87%
2018/11/27	0	0.00	9	26.40	26.40	-9	251	-3.58%
2018/11/26	0	0.00	3	26.35	26.20	-3	268	-1.12%
2018/11/22	20	26.00	8	26.44	26.05	12	435	2.76%
2018/11/09	4	25.70	0	0.00	25.95	4	482	0.83%
2018/10/22	0	0.00	1	27.60	28.05	-1	563	-0.18%
2018/10/12	1	25.45	0	0.00	26.10	1	617	0.16%
2018/10/05	0	0.00	3	29.23	29.50	-3	589	-0.51%
2018/09/20	0	0.00	3	31.15	31.10	-3	613	-0.49%
2018/09/17	2	31.83	0	0.00	31.70	2	626	0.32%
2018/09/07	2	31.30	0	0.00	31.20	2	659	0.30%
2018/09/04	1	32.90	0	0.00	33.25	1	680	0.15%
2018/08/30	7	33.76	3	34.03	33.95	4	662	0.60%
2018/08/29	0	0.00	17	32.16	33.45	-17	542	-3.13%
2018/08/21	17	31.50	0	0.00	31.50	17	512	3.32%
2018/08/13	2	32.20	0	0.00	31.75	2	546	0.37%
2018/08/08	0	0.00	3	33.50	33.50	-3	663	-0.45%
2018/07/20	2	32.35	0	0.00	32.00	2	979	0.20%
2018/07/05	2	32.20	0	0.00	31.80	2	1,424	0.14%
2018/07/04	2	32.50	0	0.00	32.35	2	1,462	0.14%
2018/06/27	0	0.00	1	33.45	33.25	-1	1,637	-0.06%
2018/06/25	5	33.60	0	0.00	33.80	5	1,642	0.30%
2018/06/14	1	34.80	0	0.00	34.75	1	1,934	0.05%
2018/05/31	0	0.00	10	35.15	35.15	-10	1,967	-0.51%
2018/05/30	10	34.15	0	0.00	34.10	10	1,957	0.51%
2018/05/16	2	35.35	3	34.92	35.00	-1	1,988	-0.05%
2018/05/14	3	37.88	3	37.50	37.80	0	1,873	0.00%
2018/05/11	0	0.00	1	37.75	37.10	-1	1,833	-0.05%
2018/05/10	1	37.60	0	0.00	37.60	1	1,817	0.06%
2018/05/08	0	0.00	20	37.15	37.05	-20	1,786	-1.12%
2018/05/07	0	0.00	1	37.85	37.60	-1	1,778	-0.06%
2018/05/04	1	37.85	0	0.00	37.55	1	1,751	0.06%
2018/05/03	0	0.00	2	36.85	36.70	-2	1,678	-0.12%
2018/05/02	2	36.83	0	0.00	36.50	2	1,678	0.12%
2018/04/27	0	0.00	3	36.65	36.70	-3	1,675	-0.18%
2018/04/26	20	37.98	7	36.90	36.50	13	1,674	0.78%
2018/04/25	0	0.00	3	36.55	36.45	-3	1,621	-0.19%
2018/04/24	15	36.20	0	0.00	36.20	15	1,622	0.92%
2018/04/23	10	36.65	10	37.00	37.15	0	1,604	0.00%
2018/04/18	15	36.15	0	0.00	36.20	15	1,544	0.97%
2018/04/13	3	38.00	3	38.48	37.80	0	1,560	0.00%
2018/04/12	0	0.00	7	37.06	37.50	-7	1,443	-0.48%
2018/04/11	0	0.00	6	36.75	37.10	-6	1,532	-0.39%
2018/04/10	0	0.00	1	37.00	36.75	-1	1,671	-0.06%
2018/04/03	1	36.00	0	0.00	35.60	1	1,732	0.06%
2018/03/31	3	37.20	8	37.13	36.95	-5	1,713	-0.29%
2018/03/28	2	35.05	0	0.00	35.20	2	1,600	0.12%
2018/03/26	0	0.00	1	35.30	35.40	-1	1,593	-0.06%
2018/03/23	2	35.30	2	35.30	35.20	0	1,564	0.00%
2018/03/21	5	37.33	0	0.00	37.15	5	1,511	0.33%
2018/03/20	2	37.20	10	37.02	37.70	-8	1,448	-0.55%
2018/03/16	0	0.00	2	35.18	35.00	-2	1,319	-0.15%
2018/03/14	0	0.00	1	35.50	35.45	-1	1,377	-0.07%
2018/03/13	2	36.65	0	0.00	36.00	2	1,408	0.14%
2018/03/07	34	34.35	0	0.00	33.90	34	1,378	2.47%
2018/03/01	0	0.00	1	35.10	35.10	-1	1,442	-0.07%
2018/02/27	0	0.00	2	35.40	35.10	-2	1,452	-0.14%
2018/02/23	0	0.00	20	35.78	35.60	-20	1,457	-1.37%
2018/02/21	0	0.00	14	34.06	34.25	-14	1,418	-0.99%
2018/02/12	0	0.00	1	32.50	33.20	-1	1,419	-0.07%
2018/02/09	52	31.55	31	31.41	32.05	21	1,423	1.48%
2018/02/08	0	0.00	7	32.44	32.40	-7	1,424	-0.49%
2018/02/07	0	0.00	17	32.64	32.70	-17	1,486	-1.14%
2018/02/06	3	32.13	0	0.00	31.65	3	1,505	0.20%
2018/02/02	5	35.05	0	0.00	34.70	5	1,513	0.33%
2018/02/01	2	34.70	0	0.00	34.80	2	1,558	0.13%
2018/01/30	1	34.30	0	0.00	34.50	1	1,626	0.06%
2018/01/19	0	0.00	1	36.35	36.20	-1	2,236	-0.04%
2018/01/18	2	36.20	2	36.50	36.10	0	2,373	0.00%
2018/01/16	1	36.40	0	0.00	36.40	1	2,389	0.04%
2018/01/12	1	36.70	0	0.00	36.30	1	2,404	0.04%
2018/01/11	0	0.00	1	36.80	36.80	-1	2,404	-0.04%
2018/01/08	3	37.23	1	37.00	36.75	2	2,507	0.08%
2018/01/05	2	37.90	5	37.94	38.20	-3	2,569	-0.12%
2018/01/04	3	36.90	3	37.32	37.60	0	2,449	0.00%
2018/01/03	1	35.40	1	35.05	36.40	0	2,350	0.00%
2018/01/02	0	0.00	10	34.05	34.20	-10	2,450	-0.41%