光環 (3234)-凱基-站前券商分點個股進出

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
49.4
漲跌
▼4.1
漲幅
-7.66%
成交量
11,514張
產業
上櫃通信網路類股
337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

光環 (3234)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/12/11	44	48.96	9	48.83	49.40	35	4,023	0.87%
2024/12/10	15	54.60	5	55.18	53.50	10	3,836	0.26%
2024/12/09	99	56.47	36	57.24	59.40	63	3,776	1.67%
2024/12/06	8	51.72	0	0.00	54.30	8	3,560	0.23%
2024/12/05	13	54.05	10	53.10	52.30	3	3,518	0.09%
2024/12/04	20	55.33	4	54.38	56.50	16	3,434	0.47%
2024/12/03	1	54.14	10	54.51	54.80	-9	3,359	-0.27%
2024/12/02	11	53.38	38	53.89	54.50	-27	3,275	-0.82%
2024/11/29	24	50.85	6	51.88	50.80	18	3,179	0.57%
2024/11/28	16	50.19	3	49.63	50.00	13	3,175	0.41%
2024/11/27	4	50.85	11	52.49	52.00	-7	3,175	-0.22%
2024/11/26	7	49.99	3	50.00	49.60	4	3,128	0.13%
2024/11/25	7	51.97	11	52.31	51.80	-4	3,106	-0.13%
2024/11/22	1	48.50	0	0.00	48.00	1	3,048	0.03%
2024/11/21	10	49.59	5	50.00	48.95	5	3,046	0.16%
2024/11/20	12	49.91	2	50.43	50.00	10	3,036	0.33%
2024/11/19	4	50.20	10	50.01	49.90	-6	3,024	-0.20%
2024/11/18	3	46.92	4	46.58	46.00	-1	3,008	-0.03%
2024/11/15	11	49.68	0	0.00	48.80	11	2,995	0.37%
2024/11/14	4	50.40	3	49.33	49.35	1	2,970	0.03%
2024/11/13	7	53.20	5.2	52.70	52.00	1.8	2,892	0.06%
2024/11/12	9.2	54.29	4	55.20	54.90	5.2	2,813	0.18%
2024/11/11	10	55.26	23	56.03	55.00	-13	2,715	-0.48%
2024/11/08	6	51.18	24.1	52.79	52.60	-18.1	2,504	-0.72%
2024/11/07	1	44.30	4	48.10	48.10	-3	2,305	-0.13%
2024/11/06	3	43.80	1	43.80	43.75	2	2,247	0.09%
2024/11/04	7	44.21	5	45.92	45.00	2	2,236	0.09%
2024/11/01	4	43.76	1	44.15	45.15	3	2,216	0.14%
2024/10/30	3	43.95	400	43.67	43.00	-397	2,190	-18.12%	大賣/鉅額交易
2024/10/29	2	43.13	10	44.45	44.30	-8	2,166	-0.37%
2024/10/28	31	47.17	12.8	49.24	47.00	18.2	2,094	0.87%
2024/10/25	5	52.00	0	0.00	52.20	5	2,017	0.25%
2024/10/24	3	54.43	6	53.00	52.20	-3	2,010	-0.15%
2024/10/23	1.1	55.11	4	55.50	55.40	-3	1,982	-0.15%
2024/10/22	2	54.90	21	54.98	55.00	-19	1,987	-0.95%
2024/10/21	1	53.30	2	54.40	54.50	-1	2,017	-0.05%
2024/10/18	16	52.23	0	0.00	52.00	16	2,023	0.79%
2024/10/17	0	0.00	2	52.80	52.80	-2	2,028	-0.10%
2024/10/15	3	51.30	4	52.55	50.70	-1	2,037	-0.05%
2024/10/14	1	53.80	5	53.08	52.90	-4	2,013	-0.20%
2024/10/11	9	55.19	28	54.68	54.80	-19	1,978	-0.96%
2024/10/09	229	55.45	37	55.79	55.50	192	1,882	10.20%	大買/鉅額交易
2024/10/08	202.2	52.92	35	51.95	53.40	167.1	1,757	9.51%	大買/鉅額交易
2024/10/07	25.1	49.50	184	50.57	52.60	-158.9	1,575	-10.08%	大賣/鉅額交易
2024/10/04	64	47.44	22	46.40	47.90	42	1,353	3.10%
2024/10/01	0	0.00	5	42.63	43.55	-5	1,269	-0.39%
2024/09/30	0	0.00	1	41.20	40.70	-1	1,244	-0.08%
2024/09/27	6	42.13	2	42.33	41.20	4	1,247	0.32%
2024/09/25	1	40.70	0	0.00	40.60	1	1,232	0.08%
2024/09/24	0	41.20	1	41.00	41.00	-1	1,230	-0.08%
2024/09/23	1	42.50	0	0.00	42.00	1	1,230	0.08%
2024/09/20	0	0.00	1	42.50	41.40	-1	1,224	-0.08%
2024/09/19	1	40.80	8	41.74	42.40	-7	1,233	-0.57%
2024/09/18	5	40.24	11	41.73	41.85	-6	1,239	-0.48%
2024/09/13	1	39.20	2	39.23	39.30	-1	1,336	-0.07%
2024/09/12	1	38.60	2	40.23	40.00	-1	1,470	-0.07%
2024/09/11	10	38.00	0	0.00	37.95	10	1,480	0.68%
2024/09/10	5	39.30	0	0.00	38.00	5	1,501	0.33%
2024/09/06	0	0.00	1	37.60	37.55	-1	1,523	-0.07%
2024/09/05	2	38.43	1	38.60	37.60	1	1,558	0.06%
2024/09/04	3	38.58	0	0.00	37.80	3	1,585	0.19%
2024/09/03	1	39.95	0	0.00	39.40	1	1,587	0.06%
2024/08/30	4.2	40.87	10	40.75	40.30	-5.8	1,607	-0.36%
2024/08/29	7	41.51	2	41.72	41.55	5	1,618	0.31%
2024/08/28	0	0.00	3	40.37	40.20	-3	1,614	-0.19%
2024/08/27	2	39.73	2	39.68	39.45	0	1,645	0.00%
2024/08/26	2	39.20	0	0.00	39.50	2	1,691	0.12%
2024/08/23	10	38.38	1	40.05	39.95	9	1,752	0.51%
2024/08/22	3	39.03	0	0.00	38.65	3	1,844	0.16%
2024/08/21	0	0.00	31	40.55	39.65	-31	2,040	-1.52%
2024/08/20	42	39.27	1	38.60	39.50	41	2,243	1.83%
2024/08/19	1	38.85	11	38.54	38.60	-10	2,342	-0.43%
2024/08/12	10	34.93	0.4	34.25	34.40	9.6	2,644	0.36%
2024/08/08	1	34.65	10	34.50	34.25	-9	2,710	-0.33%
2024/08/07	1	35.30	10	35.30	35.30	-9	2,739	-0.33%
2024/08/06	1	30.30	0	0.00	32.10	1	2,745	0.04%
2024/08/05	13	33.72	2	33.55	33.55	11	2,758	0.40%
2024/07/31	0.5	38.30	0	0.00	38.10	0.5	2,846	0.02%
2024/07/26	1	36.85	1	38.70	39.40	0	3,133	0.00%
2024/07/23	7	40.41	1.2	40.36	39.60	5.8	3,326	0.17%
2024/07/22	4	42.81	4.4	41.55	41.00	-0.4	3,442	-0.01%
2024/07/19	2	45.73	0.8	45.50	44.90	1.3	3,518	0.04%
2024/07/18	1	46.50	0	0.00	46.45	1	3,502	0.03%
2024/07/17	2	47.90	18	47.91	47.50	-16	3,485	-0.46%
2024/07/16	2	47.10	0	0.00	46.80	2	3,463	0.06%
2024/07/15	1	46.50	0	0.00	46.45	1	3,452	0.03%
2024/07/12	18	46.68	12	46.69	46.55	6	3,445	0.17%
2024/07/11	17	48.00	11	47.74	47.55	6	3,439	0.17%
2024/07/10	94	49.05	42	49.96	48.70	52	3,429	1.52%
2024/07/09	6	46.37	0.1	47.00	47.35	5.9	3,365	0.18%
2024/07/08	2.2	46.99	0	0.00	47.05	2.2	3,350	0.06%
2024/07/05	9	49.03	2	48.43	49.15	7	3,345	0.21%
2024/07/04	1.2	46.40	1	46.50	46.30	0.2	3,302	0.00%
2024/07/03	0	0.00	2	46.53	46.45	-2	3,309	-0.06%
2024/07/02	7	46.29	20	46.07	46.20	-13	3,321	-0.39%
2024/07/01	1	46.70	1	47.00	46.50	0	3,347	0.00%
2024/06/27	0	0.00	1	46.75	46.60	-1	3,403	-0.03%
2024/06/24	2	47.85	4	47.65	47.30	-2	3,434	-0.06%
2024/06/21	3	49.53	0.5	49.65	49.40	2.5	3,437	0.07%
2024/06/20	17	50.23	7	50.79	51.00	10	3,415	0.29%
2024/06/19	13	50.18	26	51.72	50.80	-13	3,332	-0.39%
2024/06/17	1	47.50	0	0.00	47.20	1	3,221	0.03%
2024/06/13	0	46.40	2	47.15	46.30	-2	3,265	-0.06%
2024/06/12	2	47.60	0	0.00	46.80	2	3,273	0.06%
2024/06/11	0	0.00	5	45.65	44.50	-5	3,275	-0.15%
2024/06/07	0.5	47.00	0	0.00	46.75	0.5	3,334	0.01%
2024/06/06	0	0.00	2	47.05	47.05	-2	3,417	-0.06%
2024/06/04	2	46.55	0	0.00	46.50	2	3,455	0.06%
2024/06/03	15	47.96	2	47.70	47.65	13	3,487	0.37%
2024/05/31	9	48.21	4.4	48.08	47.55	4.6	3,502	0.13%
2024/05/30	8	49.83	0.1	50.95	49.05	7.9	3,506	0.23%
2024/05/29	2	50.65	5.1	50.31	50.30	-3.1	3,506	-0.09%
2024/05/28	7.1	52.04	9.1	52.92	51.90	-2	3,463	-0.06%
2024/05/27	26.2	54.18	14.3	53.36	53.00	11.9	3,406	0.35%
2024/05/24	17	52.11	26	51.43	53.90	-9	3,292	-0.27%
2024/05/23	13.1	49.47	7.1	49.13	49.00	6	3,137	0.19%
2024/05/22	2.3	47.67	21.1	50.10	51.40	-18.8	3,160	-0.60%
2024/05/21	1	46.85	2	46.50	46.80	-1	3,189	-0.03%
2024/05/20	19	46.33	9	47.23	45.80	10	3,376	0.30%
2024/05/17	10	48.36	24.2	48.61	48.10	-14.2	3,397	-0.42%
2024/05/16	25	50.63	7	51.29	50.00	18	3,407	0.53%
2024/05/15	8.2	50.76	36.6	50.75	50.50	-28.4	3,517	-0.81%
2024/05/14	2	48.60	11	48.75	48.50	-9	3,606	-0.25%
2024/05/13	4	48.45	11.5	49.67	49.65	-7.5	3,667	-0.20%
2024/05/09	23	47.00	0	0.00	46.20	23	3,715	0.62%
2024/05/08	3	47.92	6	48.00	47.85	-3	3,686	-0.08%
2024/05/07	8	47.39	1	47.35	48.00	7	3,669	0.19%
2024/05/06	39	45.25	17	46.69	46.00	22	3,632	0.61%
2024/05/03	15	48.12	3.2	47.98	47.70	11.8	3,580	0.33%
2024/05/02	11.3	48.89	16.4	49.25	50.60	-5.1	3,535	-0.14%
2024/04/30	16	49.29	18	48.45	50.00	-2	3,448	-0.06%
2024/04/29	23.5	48.05	11	48.95	49.40	12.5	3,303	0.38%
2024/04/26	9	44.65	37	44.66	44.95	-28	3,095	-0.90%
2024/04/25	0	0.00	28	40.28	40.90	-28	2,951	-0.95%
2024/04/24	2	37.90	4	37.73	37.20	-2	2,831	-0.07%
2024/04/23	0	0.00	3	35.15	34.60	-3	2,815	-0.11%
2024/04/19	2	35.60	1	35.70	35.70	1	2,807	0.04%
2024/04/18	5	37.04	2	37.35	36.95	3	2,795	0.11%
2024/04/16	1	35.30	0.3	35.30	35.35	0.7	2,784	0.03%
2024/04/15	2	37.00	0	0.00	36.90	2	2,774	0.07%
2024/04/12	0	0.00	0.1	36.70	36.70	-0.1	2,771	0.00%
2024/04/11	1	36.45	0	0.00	36.40	1	2,768	0.04%
2024/04/10	0	37.80	0	0.00	37.65	0	2,751	0.00%
2024/04/09	1	37.90	0	0.00	37.80	1	2,743	0.04%
2024/04/03	2	38.65	4	38.65	38.70	-2	2,714	-0.07%
2024/04/02	0	0.00	3.5	39.76	40.50	-3.5	2,682	-0.13%
2024/04/01	2	39.30	2	38.70	38.70	0	2,635	0.00%
2024/03/29	1	39.00	5	38.90	39.50	-4	2,616	-0.15%
2024/03/28	0	0.00	1	38.10	37.80	-1	2,573	-0.04%
2024/03/27	1	37.50	1	38.50	38.35	0	2,567	0.00%
2024/03/26	2	37.65	2	39.15	37.70	0	2,551	0.00%
2024/03/25	2	38.20	0	0.00	38.25	2	2,518	0.08%
2024/03/22	3	37.65	0	0.00	38.25	3	2,524	0.12%
2024/03/21	0	0.00	0.2	37.30	37.25	-0.2	2,523	-0.01%
2024/03/20	0	38.40	0	0.00	37.70	0	2,519	0.00%
2024/03/19	2	39.20	32	38.87	38.90	-30	2,508	-1.20%
2024/03/18	30	39.73	0.2	40.20	39.75	29.8	2,516	1.18%
2024/03/15	1.2	38.33	4	38.20	38.25	-2.8	2,496	-0.11%
2024/03/14	5	37.50	1	39.20	38.85	4	2,515	0.16%
2024/03/13	7	38.94	3	39.00	38.50	4	2,556	0.16%
2024/03/12	2	39.53	9	39.28	39.90	-7	2,489	-0.28%
2024/03/11	1	36.90	0	0.00	36.30	1	2,417	0.04%
2024/03/08	2	35.18	3	35.58	34.85	-1	2,407	-0.04%
2024/03/07	2	36.90	0	0.00	36.90	2	2,369	0.08%
2024/03/06	2	37.70	0	37.95	37.20	2	2,319	0.09%
2024/03/05	4	38.70	21	38.60	38.00	-17	2,288	-0.74%
2024/03/04	8	39.95	29	39.52	39.75	-21	2,244	-0.94%
2024/03/01	36	38.48	2	38.55	38.80	34	2,200	1.55%
2024/02/29	5	38.22	1	38.50	38.15	4	2,196	0.18%
2024/02/27	18	39.89	17.1	40.09	39.30	0.9	2,211	0.04%
2024/02/26	34	39.54	11	39.25	39.80	23	2,160	1.06%
2024/02/23	9	40.71	34	40.18	40.00	-25	2,100	-1.19%
2024/02/22	22	39.12	43	39.13	38.85	-21	1,982	-1.06%
2024/02/21	75.1	37.58	20	38.78	39.60	55.1	1,835	3.00%
2024/02/20	3	34.30	10	36.35	36.00	-7	1,626	-0.43%
2024/02/19	11	34.50	10	35.31	36.10	1	1,540	0.06%
2024/02/16	7	35.34	15	35.19	35.10	-8	1,457	-0.55%
2024/02/15	3.8	32.57	24	34.17	33.55	-20.2	1,317	-1.53%
2024/02/05	2	34.50	18.8	34.50	34.50	-16.8	1,185	-1.41%
2024/02/02	0	0.00	11	31.40	31.40	-11	1,107	-0.99%
2024/01/31	6	26.70	0	0.00	26.80	6	1,028	0.58%
2024/01/25	5	27.80	0	0.00	27.10	5	1,081	0.46%
2024/01/24	0	0.00	4	28.31	27.60	-4	1,094	-0.37%
2024/01/23	2	27.80	1	27.70	27.70	1	1,127	0.09%
2024/01/17	0	0.00	1.2	26.39	26.25	-1.2	1,236	-0.10%
2024/01/15	0	0.00	5	27.01	26.55	-5	1,284	-0.39%
2024/01/11	0	0.00	1	26.65	26.65	-1	1,326	-0.08%
2024/01/05	0	26.70	1	26.95	26.55	-1	1,533	-0.07%
2024/01/04	0	0.00	2	27.03	26.55	-2	1,580	-0.13%
2024/01/03	0	0.00	2	27.20	27.30	-2	1,683	-0.12%
2023/12/28	6	28.17	0	0.00	27.65	6	1,925	0.31%
2023/12/27	0	0.00	0.2	28.00	28.00	-0.2	2,104	-0.01%
2023/12/26	0	0.00	2	27.88	28.15	-2	2,205	-0.09%
2023/12/25	11	28.10	5	27.85	27.60	6	2,239	0.27%
2023/12/20	0	0.00	1	28.45	28.30	-1	2,234	-0.04%
2023/12/19	0	0.00	8	27.75	28.20	-8	2,236	-0.36%
2023/12/18	3	28.60	0	28.65	28.20	3	2,218	0.14%
2023/12/15	0	29.35	0	0.00	29.20	0	2,201	0.00%
2023/12/14	0	0.00	1	29.50	29.90	-1	2,196	-0.05%
2023/12/13	1	30.35	2	30.50	30.25	-1	2,187	-0.05%
2023/12/12	14	29.68	2	30.18	30.60	12	2,169	0.55%
2023/12/11	1	29.45	19	29.93	30.25	-18	2,161	-0.83%
2023/12/08	19	31.11	7	30.28	31.00	12	2,115	0.57%
2023/12/07	15	28.70	5	28.85	28.85	10	2,046	0.49%
2023/12/06	0	0.00	9	28.46	28.55	-9	2,026	-0.44%
2023/12/05	1	27.40	4	27.43	27.55	-3	2,009	-0.15%
2023/12/04	12	28.91	0	0.00	28.15	12	1,995	0.60%
2023/11/29	0	0.00	10	29.03	29.00	-10	2,002	-0.50%
2023/11/27	12	28.51	1	28.95	28.20	11	2,037	0.54%
2023/11/24	5	30.55	5	31.00	30.15	0	2,022	0.00%
2023/11/22	0	0.00	1	28.85	28.80	-1	1,956	-0.05%
2023/11/21	2	28.83	8	29.28	29.00	-6	1,987	-0.30%
2023/11/14	5.3	28.57	1.2	27.16	28.30	4.1	2,031	0.20%
2023/11/10	0	0.00	6	27.23	27.10	-6	2,021	-0.30%
2023/11/09	5	27.70	0	0.00	27.75	5	2,015	0.25%
2023/11/08	6	28.23	0	0.00	28.40	6	2,006	0.30%
2023/11/07	0.2	28.30	0	0.00	28.25	0.2	1,999	0.01%
2023/11/03	8	28.89	0	0.00	28.80	8	1,980	0.40%
2023/11/02	3	29.52	6	29.50	29.45	-3	1,977	-0.15%
2023/10/30	2	30.30	5	30.10	31.25	-3	1,951	-0.15%
2023/10/27	5	28.80	0	0.00	30.10	5	1,934	0.26%
2023/10/26	0	0.00	0.3	28.30	28.35	-0.3	1,961	-0.02%
2023/10/24	4	28.63	3	28.97	30.50	1	1,972	0.05%
2023/10/23	3	28.57	0	0.00	28.40	3	1,952	0.15%
2023/10/18	1	28.05	0	0.00	29.95	1	1,957	0.05%
2023/10/17	7	29.59	9.2	27.63	27.50	-2.2	1,918	-0.11%
2023/10/16	6	31.75	0	0.00	30.00	6	1,857	0.32%
2023/10/13	3	33.50	1	33.45	33.30	2	1,871	0.11%
2023/10/12	15.5	33.70	1	33.95	33.95	14.5	1,908	0.76%
2023/10/11	0	0.00	8	34.14	34.30	-8	1,928	-0.41%
2023/10/06	6	31.68	44	34.30	34.30	-38	1,931	-1.97%
2023/10/04	1	31.50	0	0.00	31.95	1	1,954	0.05%
2023/10/03	2	32.75	18	31.56	32.75	-16	1,938	-0.83%
2023/10/02	12	29.81	5	29.85	29.85	7	1,797	0.39%
2023/09/28	0	0.00	0	27.15	27.15	0	1,696	0.00%
2023/09/22	0	25.35	0	0.00	25.35	0	1,676	0.00%
2023/09/21	0	0.00	2	24.85	24.80	-2	1,682	-0.12%
2023/09/20	2	25.80	0	0.00	25.35	2	1,686	0.12%
2023/09/19	0	0.00	5	26.20	26.00	-5	1,697	-0.29%
2023/09/15	0	0.00	0	26.50	26.50	0	1,734	0.00%
2023/09/12	0	0.00	1	23.70	23.65	-1	1,705	-0.06%
2023/09/06	5	24.50	10	24.75	24.75	-5	1,682	-0.30%
2023/09/05	5	24.40	0	0.00	24.40	5	1,680	0.30%
2023/09/04	0	24.15	1	24.31	24.20	-1	1,673	-0.06%
2023/09/01	0	0.00	4	25.30	25.35	-4	1,642	-0.24%
2023/08/31	1	27.30	0	0.00	27.15	1	1,595	0.06%
2023/08/28	0	0.00	7	28.07	28.00	-7	1,572	-0.45%
2023/08/25	7	28.21	0	0.00	28.30	7	1,538	0.46%
2023/08/24	0	0.00	2	25.70	25.80	-2	1,496	-0.13%
2023/08/23	0	0.00	1	26.00	25.80	-1	1,500	-0.07%
2023/08/22	2	27.20	0	0.00	25.90	2	1,499	0.13%
2023/08/21	5	27.20	5	26.96	27.15	0	1,484	0.00%
2023/08/18	8	27.31	5	28.15	28.15	3	1,461	0.21%
2023/08/16	0	0.00	10	25.13	25.45	-10	1,412	-0.71%
2023/08/15	0.1	24.90	10	25.09	25.00	-9.9	1,406	-0.71%
2023/08/14	20	24.35	1	24.40	24.50	19	1,402	1.35%
2023/08/10	1	25.65	6	26.00	25.45	-5	1,394	-0.36%
2023/08/08	2	26.90	0	0.00	26.90	2	1,382	0.14%
2023/08/04	4	27.63	0	0.00	27.45	4	1,364	0.29%
2023/08/01	0	0.00	2	30.65	30.70	-2	1,324	-0.15%
2023/07/31	2	31.53	2	31.38	31.30	0	1,306	0.00%
2023/07/28	7	28.97	0	0.00	31.00	7	1,245	0.56%
2023/07/26	10	30.40	0	29.45	29.00	10	1,174	0.85%
2023/07/21	10	30.17	10.4	30.99	30.60	-0.4	1,123	-0.03%
2023/07/20	0	0.00	2	32.00	31.85	-2	1,098	-0.18%
2023/07/19	5	31.85	0	0.00	31.60	5	1,075	0.46%
2023/07/18	5	34.00	0	0.00	31.30	5	1,072	0.47%
2023/07/17	17	34.26	7	35.14	34.15	10	1,117	0.89%
2023/07/14	13	33.25	1	33.15	34.15	12	1,076	1.11%
2023/07/13	3	33.47	5	33.24	33.50	-2	1,098	-0.18%
2023/07/12	3	29.80	22	31.40	32.00	-19	978	-1.94%
2023/07/11	6	28.58	3	28.97	29.10	3	885	0.34%
2023/07/10	13	28.25	12	28.92	29.25	1	806	0.12%
2023/07/07	2	26.25	0	0.00	26.60	2	726	0.28%
2023/07/04	10	25.07	0	0.00	25.10	10	670	1.49%
2023/06/30	0	0.00	0.1	24.15	24.05	-0.1	658	-0.02%
2023/06/28	0	0.00	6	24.25	24.20	-6	652	-0.92%
2023/06/26	8	25.10	6	25.25	25.10	2	653	0.31%
2023/06/15	0	0.00	0	21.60	21.60	0	608	0.00%
2023/06/06	0	0.00	0	22.50	22.50	0	717	0.00%
2023/04/20	0	0.00	3	24.43	24.10	-3	851	-0.35%
2023/04/19	7	25.59	1	26.05	25.65	6	745	0.80%
2023/04/18	3	26.05	5	26.56	25.85	-2	713	-0.28%
2023/04/17	0	0.00	1	24.95	24.95	-1	618	-0.16%
2023/04/11	0	24.65	0	0.00	24.60	0	607	0.00%
2023/03/31	0	0.00	3	25.30	25.15	-3	604	-0.50%
2023/03/30	3	25.13	0	0.00	25.10	3	603	0.50%
2023/03/28	0	0.00	1	24.60	24.60	-1	593	-0.17%
2023/03/24	0	0.00	2	24.95	25.15	-2	574	-0.35%
2023/03/23	1	24.80	0	0.00	24.70	1	564	0.18%
2023/03/22	0	25.00	0	0.00	24.50	0	559	0.00%
2023/03/16	0	24.27	0	0.00	23.20	0	576	0.00%
2023/03/15	0	25.15	1	24.50	24.10	-1	585	-0.17%
2023/03/13	12	25.45	8	24.81	24.60	4	599	0.67%
2023/03/10	2	24.00	0	0.00	24.00	2	578	0.35%
2023/02/24	0	0.00	18	23.20	23.10	-18	896	-2.01%
2023/02/23	0	0.00	1	23.50	23.50	-1	895	-0.11%
2023/02/22	0	0.00	3	23.70	23.65	-3	894	-0.34%
2023/02/20	0	0.00	5	24.10	23.70	-5	892	-0.56%
2023/02/17	9	23.55	3	23.67	23.45	6	876	0.68%
2023/02/08	1	23.70	16	23.14	22.65	-15	873	-1.72%
2023/02/03	9	22.59	0	0.00	22.35	9	844	1.07%
2023/02/02	4	22.65	0	0.00	22.90	4	841	0.48%
2023/02/01	2	22.25	0	0.00	22.35	2	832	0.24%
2023/01/03	4	21.50	0	0.00	21.45	4	768	0.52%
2022/12/30	3	21.00	0	0.00	21.10	3	765	0.39%
2022/12/26	0	22.30	0	0.00	22.50	0	766	0.00%
2022/12/14	0	0.00	1	25.00	25.25	-1	805	-0.12%
2022/12/12	0	0.00	9	24.46	24.70	-9	804	-1.12%
2022/12/09	10	24.55	0	0.00	24.50	10	799	1.25%
2022/12/06	0	0.00	1	25.30	25.00	-1	775	-0.13%
2022/12/05	2	26.10	0	0.00	26.10	2	778	0.26%
2022/12/02	0	0.00	5.3	26.21	26.40	-5.3	771	-0.69%
2022/12/01	27	25.59	26	25.50	26.10	1	720	0.14%
2022/11/30	23.3	25.46	31	25.15	25.00	-7.7	632	-1.22%
2022/11/29	3	23.78	3	24.10	23.55	0	625	0.00%
2022/11/28	1	23.30	1	23.55	22.90	0	584	0.00%
2022/11/22	1	22.85	1	22.85	21.80	0	665	0.00%
2022/11/14	0	0.00	1	22.40	22.65	-1	1,157	-0.09%
2022/10/20	2	20.60	0	0.00	20.85	2	2,345	0.09%
2022/10/12	0	0.00	3	20.80	20.95	-3	2,635	-0.11%
2022/10/05	1	22.90	0	0.00	22.60	1	2,879	0.03%
2022/09/27	0	0.00	5	23.80	23.65	-5	3,412	-0.15%
2022/09/26	1	23.70	0	0.00	23.35	1	3,437	0.03%
2022/09/23	3	25.17	0	0.00	24.95	3	3,483	0.09%
2022/09/16	4	26.88	1	26.80	26.60	3	3,519	0.09%
2022/09/14	0	0.00	10	26.50	27.20	-10	3,510	-0.28%
2022/09/13	0	0.00	2	27.85	27.35	-2	3,505	-0.06%
2022/09/12	12	27.64	0	0.00	27.75	12	3,502	0.34%
2022/09/08	1	27.40	1	27.40	27.60	0	3,483	0.00%
2022/09/07	1	26.65	0	0.00	26.65	1	3,469	0.03%
2022/09/06	4	27.35	4	27.30	27.30	0	3,460	0.00%
2022/09/05	8	29.31	8	28.81	27.10	0	3,442	0.00%
2022/09/02	3	28.20	0	0.00	28.45	3	3,346	0.09%
2022/08/31	0	0.00	3	29.02	28.85	-3	3,308	-0.09%
2022/08/30	1	28.15	2	28.60	28.65	-1	3,272	-0.03%
2022/08/26	1	28.40	0	0.00	27.60	1	3,224	0.03%
2022/08/25	48	28.97	49	28.30	28.30	-1	3,216	-0.03%
2022/08/23	1	27.10	1	27.50	27.50	0	3,131	0.00%
2022/08/22	153	28.77	148	28.39	28.10	5	3,095	0.16%	大買/大賣/
2022/08/19	24	28.16	21	28.07	28.00	3	2,787	0.11%
2022/08/18	0	0.00	13	28.30	28.10	-13	2,702	-0.48%
2022/08/17	12	27.76	11	27.80	27.65	1	2,653	0.04%
2022/08/16	16	27.54	12	27.76	27.45	4	2,593	0.15%
2022/08/15	1	27.45	2	27.33	27.65	-1	2,531	-0.04%
2022/08/12	0	0.00	2	26.90	27.00	-2	2,482	-0.08%
2022/08/11	13	27.12	5	27.24	27.15	8	2,451	0.33%
2022/08/10	40	27.36	42	27.65	27.20	-2	2,383	-0.08%
2022/08/09	36	27.94	37	27.69	28.25	-1	2,262	-0.04%
2022/08/08	115	27.31	120	27.09	28.55	-5	2,102	-0.24%	大買/大賣/
2022/08/05	2	25.80	5	25.14	26.00	-3	1,688	-0.18%
2022/08/04	3	23.10	2	24.10	23.65	1	1,595	0.06%
2022/08/03	8	23.58	1	23.15	23.15	7	1,568	0.45%
2022/08/01	2	25.55	2	25.35	25.50	0	1,546	0.00%
2022/07/29	7	25.49	3	25.60	25.75	4	1,540	0.26%
2022/07/28	1	25.40	1	25.05	25.15	0	1,515	0.00%
2022/07/27	10	25.01	10	24.96	25.30	0	1,499	0.00%
2022/07/26	4	25.80	9	26.36	24.90	-5	1,476	-0.34%
2022/07/25	21	26.83	15	26.54	27.35	6	1,390	0.43%
2022/07/22	1	25.20	0	0.00	25.00	1	1,256	0.08%
2022/07/21	0	0.00	1	24.85	25.20	-1	1,241	-0.08%
2022/07/20	1	24.50	0	0.00	24.50	1	1,206	0.08%
2022/07/15	1	25.00	1	25.10	24.40	0	1,147	0.00%
2022/07/13	22	25.64	25	25.91	24.70	-3	1,025	-0.29%
2022/07/12	17	25.42	26	24.99	24.60	-9	911	-0.99%
2022/07/11	4	24.01	1	24.00	24.10	3	754	0.40%
2022/07/08	9	24.52	0	0.00	24.55	9	721	1.25%
2022/07/07	41	24.91	44	24.51	25.50	-3	588	-0.51%
2022/07/06	7	23.48	3	23.40	23.20	4	420	0.95%
2022/07/05	1	21.70	0	0.00	21.60	1	365	0.27%
2022/07/04	2	22.13	2	22.78	21.90	0	350	0.00%
2022/07/01	23	21.48	23	23.59	21.20	0	321	0.00%
2022/06/30	4	23.38	6	23.00	22.40	-2	265	-0.75%
2022/06/29	1	22.75	1	22.25	22.25	0	207	0.00%
2022/06/22	0	0.00	2	20.30	20.15	-2	204	-0.98%
2022/06/07	0	0.00	1	23.10	23.25	-1	204	-0.49%
2022/06/06	1	23.90	0	0.00	23.65	1	202	0.49%
2022/06/02	5	22.90	3	22.90	22.90	2	194	1.03%
2022/06/01	3	22.25	0	0.00	22.85	3	173	1.73%
2022/05/18	10	20.50	0	0.00	20.25	10	173	5.76%
2022/04/07	5	23.45	0	0.00	23.15	5	318	1.57%
2022/03/24	2	25.10	0	0.00	24.95	2	371	0.54%
2022/03/14	0	24.25	0	0.00	24.20	0	401	0.00%
2022/03/10	2.5	24.46	0	0.00	24.30	2.5	407	0.61%
2022/02/24	0	24.00	0	0.00	24.15	0	466	0.00%
2022/02/14	0	0.00	0	25.20	25.30	0	639	0.00%
2022/01/25	0	0.00	10	25.05	24.95	-10	678	-1.47%
2022/01/19	0	0.00	1	26.35	26.25	-1	700	-0.14%
2022/01/07	3	27.35	3	28.15	27.30	0	717	0.00%
2021/12/16	0	26.95	0	0.00	26.95	0	599	0.00%
2021/11/26	0	0.00	18	27.25	27.30	-18	713	-2.52%
2021/11/17	10	29.78	0	0.00	29.60	10	690	1.45%
2021/11/16	13	29.39	9	29.59	30.70	4	627	0.64%
2021/11/08	0	0.00	2	28.73	28.70	-2	943	-0.21%
2021/11/02	1	28.55	0	0.00	27.30	1	992	0.10%
2021/11/01	0	0.00	1	28.05	28.05	-1	1,044	-0.10%
2021/10/26	2	26.70	0	0.00	26.55	2	1,075	0.19%
2021/10/14	0	0.00	1	24.35	24.10	-1	1,359	-0.07%
2021/10/13	2	24.73	1	24.35	24.35	1	1,374	0.07%
2021/10/12	0	0.00	1	25.00	24.90	-1	1,406	-0.07%
2021/10/08	0	0.00	2	25.45	25.45	-2	1,410	-0.14%
2021/10/07	3	25.15	1	25.40	25.40	2	1,426	0.14%
2021/10/06	3	25.42	1	25.05	25.05	2	1,501	0.13%
2021/09/30	2	26.00	0	0.00	26.35	2	1,497	0.13%
2021/09/22	1	25.30	0	0.00	25.40	1	1,569	0.06%
2021/09/17	1	26.00	0	0.00	26.00	1	1,603	0.06%
2021/09/16	3	26.10	3	26.45	26.15	0	1,604	0.00%
2021/09/08	1	25.75	2	25.80	25.40	-1	1,631	-0.06%
2021/09/07	7	26.47	0	0.00	26.20	7	1,773	0.39%
2021/09/01	1	28.10	0	0.00	28.25	1	1,772	0.06%
2021/08/23	0	0.00	0	27.00	27.20	0	1,756	0.00%
2021/08/18	4	26.43	0	0.00	27.40	4	1,742	0.23%
2021/08/17	1	26.90	0	0.00	26.90	1	1,711	0.06%
2021/08/16	5	26.05	1	25.90	26.10	4	1,402	0.29%
2021/08/11	2	29.50	0	0.00	29.00	2	1,402	0.14%
2021/08/09	6	30.13	0	0.00	30.05	6	1,382	0.43%
2021/08/06	5	30.75	0	0.00	30.75	5	1,385	0.36%
2021/08/05	1	31.50	0	0.00	31.30	1	1,390	0.07%
2021/08/03	0	0.00	5	32.00	31.10	-5	1,371	-0.36%
2021/08/02	5	30.50	0	0.00	30.85	5	1,357	0.37%
2021/07/26	1	32.30	1	33.25	33.40	0	1,314	0.00%
2021/07/23	1	33.55	0	0.00	32.05	1	1,259	0.08%
2021/07/22	0	0.00	7	31.44	31.10	-7	1,195	-0.59%
2021/07/20	5	30.80	1	30.65	30.65	4	1,194	0.33%
2021/07/19	0	0.00	10	31.50	31.50	-10	1,200	-0.83%
2021/07/16	1	31.25	2	31.20	30.85	-1	1,203	-0.08%
2021/07/14	5	30.50	0	0.00	30.15	5	1,180	0.42%
2021/07/13	0	0.00	1	31.05	30.30	-1	1,174	-0.09%
2021/07/09	0	0.00	1	29.10	29.05	-1	1,127	-0.09%
2021/07/08	0	0.00	1	29.60	29.60	-1	1,146	-0.09%
2021/07/06	0	0.00	1	30.10	30.10	-1	1,180	-0.08%
2021/07/01	0	0.00	1	30.10	29.80	-1	1,198	-0.08%
2021/06/28	0	0.00	1	30.70	30.85	-1	1,202	-0.08%
2021/06/25	1	30.10	0	0.00	30.10	1	1,178	0.08%
2021/06/24	4	30.01	0	0.00	30.15	4	1,178	0.34%
2021/06/22	1	29.60	0	0.00	29.00	1	1,164	0.09%
2021/06/18	1	31.00	1	31.35	30.75	0	1,177	0.00%
2021/06/17	12	30.85	12	30.98	31.35	0	1,166	0.00%
2021/06/16	10	32.05	3.4	31.72	32.05	6.6	1,088	0.61%
2021/06/11	0	0.00	1	29.75	29.70	-1	960	-0.10%
2021/06/04	1	29.80	0	0.00	29.60	1	1,281	0.08%
2021/06/01	0	0.00	1	31.05	31.30	-1	1,309	-0.08%
2021/05/28	3	29.75	2	30.15	30.15	1	1,322	0.08%
2021/05/24	21	28.60	0	0.00	29.00	21	1,351	1.55%
2021/05/21	1	27.40	1	28.15	29.00	0	1,372	0.00%
2021/05/20	1	27.10	1	26.85	26.85	0	1,390	0.00%
2021/05/19	1	27.10	1	27.30	28.20	0	1,426	0.00%
2021/05/18	1	25.85	2	27.38	27.50	-1	1,489	-0.07%
2021/05/13	1	25.40	2	27.48	28.00	-1	1,502	-0.07%
2021/05/12	5	28.28	5	28.19	27.95	0	1,497	0.00%
2021/05/11	3	31.32	0	0.00	30.20	3	1,473	0.20%
2021/05/10	4	33.50	4	33.49	33.40	0	1,457	0.00%
2021/05/04	6	33.20	8	32.47	32.50	-2	1,446	-0.14%
2021/05/03	2	35.25	0	0.00	34.60	2	1,428	0.14%
2021/04/29	2	36.33	2	36.77	36.35	0	1,417	0.00%
2021/04/28	6	36.58	3	36.70	36.70	3	1,420	0.21%
2021/04/27	6	35.90	9	36.89	37.40	-3	1,415	-0.21%
2021/04/26	3	36.42	0	0.00	36.30	3	1,388	0.22%
2021/04/23	1	36.85	1	37.15	36.95	0	1,377	0.00%
2021/04/22	5	38.06	7	37.95	37.75	-2	1,374	-0.15%
2021/04/20	0	0.00	1	39.50	39.50	-1	1,359	-0.07%
2021/04/16	1	39.75	0	0.00	39.60	1	1,383	0.07%
2021/04/15	2	40.68	1	39.70	39.90	1	1,441	0.07%
2021/04/14	2	38.43	1	38.80	39.15	1	1,432	0.07%
2021/04/13	1	41.80	1	40.70	40.55	0	1,438	0.00%
2021/04/08	0	41.60	2	41.70	41.55	-2	1,522	-0.13%
2021/04/06	0	0.00	8	41.15	41.40	-8	1,508	-0.53%
2021/04/01	10	42.17	2	41.30	41.30	8	1,512	0.53%
2021/03/30	0	41.08	0	0.00	40.85	0	1,472	0.00%
2021/03/29	2	40.50	0	0.00	40.40	2	1,471	0.14%
2021/03/25	0	40.50	0	0.00	39.60	0	1,487	0.00%
2021/03/23	0	0.00	1.4	40.36	40.25	-1.4	1,507	-0.09%
2021/03/22	0	0.00	2	40.70	41.65	-2	1,495	-0.13%
2021/03/19	0	0.00	0	41.80	41.25	0	1,501	0.00%
2021/03/18	6	41.93	2	41.90	41.75	4	1,507	0.27%
2021/03/17	0	0.00	4	41.60	41.70	-4	1,518	-0.26%
2021/03/16	2	41.80	1	41.55	41.50	1	1,531	0.07%
2021/03/15	2	42.00	10	41.21	42.00	-8	1,535	-0.52%
2021/03/12	5	41.47	3	40.97	40.85	2	1,501	0.13%
2021/03/11	34	42.82	5	42.90	41.55	29	1,528	1.90%
2021/03/10	11	42.95	13.8	44.54	44.65	-2.8	1,429	-0.20%
2021/03/09	0	0.00	1	40.90	40.60	-1	1,598	-0.06%
2021/03/08	1	39.60	2	39.05	39.05	-1	1,673	-0.06%
2021/03/05	1	39.80	1	40.00	39.55	0	1,700	0.00%
2021/02/22	3	42.22	0	0.00	42.25	3	2,047	0.15%
2021/02/19	0	0.00	0.1	42.20	43.00	-0.1	2,073	0.00%
2021/02/18	5	42.33	3	42.15	42.10	2	2,222	0.09%
2021/02/01	2	35.10	2	35.25	35.15	0	2,608	0.00%
2021/01/28	0	0.00	5	36.01	36.10	-5	2,751	-0.18%
2021/01/27	1	36.60	0	0.00	36.40	1	2,759	0.04%
2021/01/26	1	36.80	1	36.20	36.20	0	2,765	0.00%
2021/01/21	1	34.50	1	34.65	34.90	0	2,767	0.00%
2021/01/20	1	35.25	1	35.55	35.20	0	2,765	0.00%
2021/01/12	1	38.25	0	0.00	38.25	1	2,846	0.04%
2021/01/11	0	0.00	1	38.55	39.80	-1	2,871	-0.03%
2021/01/08	10	40.91	12	40.29	39.10	-2	2,863	-0.07%
2021/01/07	1	42.95	0	0.00	42.50	1	2,804	0.04%
2021/01/06	1	44.70	1	44.60	42.85	0	2,810	0.00%
2021/01/05	1	45.00	11	45.28	44.40	-10	2,791	-0.36%
2021/01/04	2	44.70	20	44.18	44.85	-18	2,794	-0.64%
2020/12/31	30	44.52	16	44.49	44.55	14	2,786	0.50%
2020/12/29	0	0.00	5	42.40	42.45	-5	2,726	-0.18%
2020/12/28	1	42.30	0	0.00	42.10	1	2,718	0.04%
2020/12/25	0	0.00	3	42.05	42.10	-3	2,715	-0.11%
2020/12/23	0	0.00	1	41.95	41.90	-1	2,705	-0.04%
2020/12/22	3	43.40	8	43.15	42.00	-5	2,725	-0.18%
2020/12/18	5	43.75	0	0.00	43.90	5	2,743	0.18%
2020/12/16	0	0.00	3	42.90	43.30	-3	2,728	-0.11%
2020/12/15	1	42.30	1	41.90	42.00	0	2,727	0.00%
2020/12/14	2	42.95	0	0.00	42.95	2	2,730	0.07%
2020/12/11	0	0.00	20.7	41.99	41.90	-20.7	2,730	-0.76%
2020/12/09	1	43.75	0	0.00	43.55	1	2,748	0.04%
2020/12/08	1	43.75	1	43.90	43.90	0	2,769	0.00%
2020/12/07	2	44.00	2	44.23	43.10	0	2,779	0.00%
2020/12/04	4	45.03	0	0.00	45.00	4	2,736	0.15%
2020/12/03	38	47.43	12	46.53	45.25	26	2,725	0.95%
2020/12/02	30	45.98	15	45.92	45.95	15	2,480	0.60%
2020/12/01	2	44.50	0	0.00	44.50	2	2,405	0.08%
2020/11/30	16	45.77	3	46.23	45.15	13	2,406	0.54%
2020/11/27	110	46.32	122	45.72	46.40	-12	2,419	-0.50%	大買/大賣/
2020/11/25	10	44.25	10	44.08	44.25	0	2,283	0.00%
2020/11/24	6	44.83	1	45.00	43.60	5	2,261	0.22%
2020/11/23	1	44.25	0	0.00	44.25	1	2,253	0.04%
2020/11/19	5	45.35	0	0.00	45.15	5	2,236	0.22%
2020/11/17	20	45.33	28	45.43	45.30	-8	2,205	-0.36%
2020/11/16	1	43.50	1	43.80	43.60	0	2,119	0.00%
2020/11/13	3	43.70	0	0.00	43.95	3	2,125	0.14%
2020/11/12	0	0.00	5	44.00	42.50	-5	2,106	-0.24%
2020/11/11	4	43.81	2	42.95	44.20	2	2,114	0.09%
2020/11/10	1	43.65	0.2	43.35	43.30	0.8	2,142	0.04%
2020/11/09	18	44.54	21	44.74	44.80	-3	2,303	-0.13%
2020/11/06	4	39.70	16	41.44	41.90	-12	2,147	-0.56%
2020/10/29	1	36.05	0	0.00	36.75	1	2,217	0.05%
2020/10/28	2	37.70	6	36.50	36.50	-4	2,233	-0.18%
2020/10/26	0	0.00	7	38.00	38.30	-7	2,310	-0.30%
2020/10/22	10	39.15	6	38.73	38.35	4	2,490	0.16%
2020/10/21	0	0.00	4	38.26	38.20	-4	2,605	-0.15%
2020/10/20	3	37.98	4	38.16	38.15	-1	2,997	-0.03%
2020/10/19	10	36.78	0.3	37.70	37.70	9.7	3,024	0.32%
2020/10/15	2	36.30	2	36.60	36.05	0	3,222	0.00%
2020/10/12	5	36.26	10	35.30	35.00	-5	3,461	-0.14%
2020/10/08	1	37.35	1	37.00	37.00	0	3,587	0.00%
2020/10/06	0.2	38.10	0	0.00	38.10	0.2	3,749	0.01%
2020/09/30	1	37.10	1	37.40	37.40	0	4,080	0.00%
2020/09/28	2	38.20	3	38.20	38.15	-1	4,730	-0.02%
2020/09/25	6.3	38.12	3	37.28	37.45	3.3	4,888	0.07%
2020/09/24	2	38.10	2	38.60	38.50	0	5,201	0.00%
2020/09/23	1	39.40	5	39.94	39.10	-4	5,430	-0.07%
2020/09/22	1	39.60	0	0.00	39.50	1	5,582	0.02%
2020/09/18	0	0.00	3	41.98	41.50	-3	5,884	-0.05%
2020/09/17	10	41.80	1	41.70	41.80	9	5,992	0.15%
2020/09/16	0	0.00	1	41.35	41.00	-1	6,024	-0.02%
2020/09/15	3	41.10	1	42.50	40.70	2	6,139	0.03%
2020/09/14	0	0.00	13	41.06	41.15	-13	6,556	-0.20%
2020/09/11	12	39.28	0	0.00	39.30	12	6,633	0.18%
2020/09/10	3	41.05	0	0.00	40.70	3	6,713	0.04%
2020/09/09	0	0.00	3	41.77	41.85	-3	6,771	-0.04%
2020/09/08	4	41.65	0	0.00	41.30	4	6,966	0.06%
2020/09/07	2	42.20	1	42.80	42.00	1	6,967	0.01%
2020/09/04	5	43.34	5	43.60	43.60	0	6,963	0.00%
2020/09/02	1	44.85	8	44.56	44.50	-7	6,970	-0.10%
2020/09/01	1	42.30	0	0.00	42.50	1	6,892	0.01%
2020/08/31	4	42.29	0	0.00	42.30	4	6,893	0.06%
2020/08/28	2	42.25	2	42.58	42.10	0	6,915	0.00%
2020/08/27	0	0.00	1	43.35	42.50	-1	6,915	-0.01%
2020/08/26	11	43.13	4	42.50	43.45	7	6,971	0.10%
2020/08/25	1	43.05	2	42.88	42.20	-1	6,967	-0.01%
2020/08/24	3	42.10	0	0.00	42.00	3	6,956	0.04%
2020/08/21	2	40.20	35	40.90	42.10	-33	6,958	-0.47%
2020/08/20	18	40.27	3	40.48	39.70	15	6,942	0.22%
2020/08/19	2	44.75	0	0.00	44.10	2	6,864	0.03%
2020/08/18	0	0.00	2	47.05	46.20	-2	6,882	-0.03%
2020/08/17	1	48.00	0	0.00	48.00	1	6,902	0.01%
2020/08/14	2	47.68	1	47.80	47.55	1	6,945	0.01%
2020/08/13	27	47.87	25	47.15	48.25	2	6,891	0.03%
2020/08/12	5	45.31	3	43.45	46.20	2	6,668	0.03%
2020/08/11	3	44.22	0	0.00	42.80	3	6,597	0.05%
2020/08/10	4	46.15	0	0.00	44.50	4	6,603	0.06%
2020/08/07	0	0.00	2	45.23	45.25	-2	6,614	-0.03%
2020/08/06	4	46.00	1	45.00	44.90	3	6,616	0.05%
2020/08/05	1	47.30	2	47.55	46.65	-1	6,623	-0.02%
2020/08/04	1	45.70	2	46.38	46.85	-1	6,707	-0.01%
2020/07/31	6	44.75	7	44.54	45.05	-1	6,682	-0.01%
2020/07/30	2	44.90	0	0.00	43.75	2	6,653	0.03%
2020/07/29	3	43.63	0	0.00	44.65	3	6,630	0.05%
2020/07/28	3	46.12	4	44.46	43.30	-1	6,594	-0.02%
2020/07/27	6	49.84	5	50.06	47.40	1	6,494	0.02%
2020/07/24	31	54.06	17	54.91	52.20	14	6,422	0.22%
2020/07/23	2	51.75	2	51.90	52.50	0	6,073	0.00%
2020/07/22	2	51.75	11	51.68	52.00	-9	6,039	-0.15%
2020/07/21	2	52.40	8.1	52.18	50.50	-6.1	6,058	-0.10%
2020/07/20	3	48.63	2	49.40	50.40	1	5,927	0.02%
2020/07/17	14	50.19	3	50.70	49.90	11	5,846	0.19%
2020/07/16	1	50.00	2	49.65	51.40	-1	5,764	-0.02%
2020/07/15	4	52.98	1	50.00	49.90	3	5,697	0.05%
2020/07/14	3	52.07	3	52.03	52.50	0	5,565	0.00%
2020/07/13	5	53.12	2.7	53.48	53.00	2.3	5,520	0.04%
2020/07/10	2	52.05	3	51.67	51.10	-1	5,415	-0.02%
2020/07/09	4	56.53	1	55.10	55.00	3	5,270	0.06%
2020/07/08	5	57.42	4	58.05	57.10	1	5,107	0.02%
2020/07/07	9	60.44	17	57.41	56.50	-8	4,968	-0.16%
2020/07/06	0	0.00	12	58.15	58.90	-12	4,562	-0.26%
2020/07/03	3	50.17	65	53.23	53.60	-62	4,430	-1.40%
2020/07/02	60	46.94	10	49.40	48.80	50	4,110	1.22%
2020/07/01	4	45.30	10	45.17	45.10	-6	3,874	-0.15%
2020/06/30	5	44.35	4	44.10	43.95	1	3,715	0.03%
2020/06/29	5	42.74	13	42.31	42.45	-8	3,568	-0.22%
2020/06/24	0	0.00	1	40.15	41.90	-1	3,411	-0.03%
2020/06/23	2	39.68	3	39.40	39.40	-1	3,310	-0.03%
2020/06/22	3	41.40	4	40.74	39.95	-1	3,280	-0.03%
2020/06/19	25	42.95	12	43.33	41.40	13	3,178	0.41%
2020/06/18	5	39.99	5	39.88	40.60	0	2,744	0.00%
2020/06/17	2	39.85	0	0.00	39.60	2	2,651	0.08%
2020/06/16	3	38.03	3	38.05	38.75	0	2,551	0.00%
2020/06/15	9	38.53	8	38.54	36.80	1	2,498	0.04%
2020/06/11	0	0.00	5	35.82	35.45	-5	2,322	-0.22%
2020/06/09	1	37.05	1	37.50	36.70	0	2,356	0.00%
2020/06/08	0	0.00	2	37.48	36.80	-2	2,365	-0.08%
2020/06/04	2	37.38	0	0.00	37.35	2	2,404	0.08%
2020/06/03	0	0.00	2	37.00	36.75	-2	2,421	-0.08%
2020/06/02	1	38.30	5	38.27	36.60	-4	2,418	-0.17%
2020/06/01	4	37.10	0	0.00	37.05	4	2,348	0.17%
2020/05/27	1	37.30	6	36.81	36.60	-5	2,322	-0.22%
2020/05/26	0	0.00	1	37.30	36.80	-1	2,326	-0.04%
2020/05/25	1	37.60	6	37.50	37.20	-5	2,317	-0.22%
2020/05/22	6	37.43	2	37.13	36.50	4	2,274	0.18%
2020/05/21	3	37.18	36	37.12	36.05	-33	2,230	-1.48%
2020/05/20	0	0.00	3	35.25	35.25	-3	2,178	-0.14%
2020/05/15	0	0.00	2	34.63	35.45	-2	2,291	-0.09%
2020/05/14	1	34.00	1	35.70	34.00	0	2,288	0.00%
2020/05/13	0	0.00	2	36.80	36.55	-2	2,260	-0.09%
2020/05/12	7	37.46	12	36.88	36.40	-5	2,287	-0.22%
2020/05/11	17	36.51	2	35.00	36.85	15	2,228	0.67%
2020/05/07	1	34.70	0	0.00	34.50	1	2,145	0.05%
2020/05/06	0	0.00	5	34.50	33.95	-5	2,142	-0.23%
2020/04/30	1	33.60	20	33.72	33.80	-19	2,149	-0.88%
2020/04/29	13	34.06	13	34.27	34.20	0	2,148	0.00%
2020/04/28	0	0.00	5	33.06	33.05	-5	2,113	-0.24%
2020/04/27	26	32.08	2	32.25	31.90	24	2,120	1.13%
2020/04/24	16	31.95	10	32.31	31.40	6	2,128	0.28%
2020/04/23	0	0.00	1	30.80	31.35	-1	2,080	-0.05%
2020/04/22	0	0.00	30	28.37	28.50	-30	2,079	-1.44%
2020/04/21	31	29.45	0	0.00	28.50	31	2,145	1.44%
2020/04/15	0	0.00	21	27.82	28.00	-21	2,338	-0.90%
2020/04/14	0	0.00	20	27.75	27.75	-20	2,424	-0.83%
2020/04/10	42	27.35	0	0.00	27.30	42	2,933	1.43%
2020/04/09	3	28.37	2	28.33	26.90	1	3,151	0.03%
2020/04/01	0	0.00	1	24.30	24.70	-1	3,224	-0.03%
2020/03/30	1	24.55	0	0.00	24.80	1	3,291	0.03%
2020/03/26	2	24.18	2	24.05	24.90	0	3,617	0.00%
2020/03/23	0	0.00	1	20.40	21.20	-1	3,767	-0.03%
2020/03/20	1	21.50	0	0.00	21.80	1	3,765	0.03%
2020/03/13	5	27.60	0	0.00	28.30	5	3,948	0.13%
2020/03/12	2	31.45	0	0.00	30.65	2	3,951	0.05%
2020/03/11	2	34.95	7	34.41	33.75	-5	3,920	-0.13%
2020/03/10	2	32.95	0	0.00	33.45	2	3,895	0.05%
2020/03/09	1	33.80	3	33.92	33.50	-2	3,884	-0.05%
2020/03/04	0	0.00	1	33.10	32.80	-1	3,885	-0.03%
2020/03/03	3	33.57	2	33.50	33.50	1	3,961	0.03%
2020/02/26	3	35.03	1	35.35	35.00	2	4,000	0.05%
2020/02/21	2	36.65	24	36.85	36.30	-22	4,071	-0.54%
2020/02/20	1	37.85	0	0.00	37.40	1	4,160	0.02%
2020/02/19	22	36.65	0	0.00	36.70	22	4,101	0.54%
2020/02/17	5	35.68	3	35.60	35.30	2	4,061	0.05%
2020/02/14	1	35.35	0	0.00	35.55	1	4,094	0.02%
2020/02/12	1	35.25	10	35.80	35.30	-9	4,081	-0.22%
2020/02/11	3	35.05	13	35.01	35.05	-10	4,081	-0.24%
2020/02/10	0	0.00	1	33.15	33.20	-1	4,065	-0.02%
2020/02/04	20	35.00	5	35.24	34.90	15	4,231	0.35%
2020/02/03	1	33.85	6	34.30	33.95	-5	4,269	-0.12%
2020/01/30	1	35.70	0	0.00	35.70	1	4,669	0.02%
2020/01/20	5	39.17	0	0.00	39.65	5	5,009	0.10%
2020/01/17	2	40.05	0.4	39.45	39.45	1.6	5,179	0.03%
2020/01/15	1	41.20	2	41.15	41.10	-1	5,106	-0.02%
2020/01/14	2.6	40.90	5	40.51	41.15	-2.4	5,037	-0.05%
2020/01/13	1	39.65	0	0.00	39.40	1	4,910	0.02%
2020/01/10	10	39.31	7	39.21	39.35	3	4,884	0.06%
2020/01/09	6	38.86	6	38.78	38.40	0	4,869	0.00%
2020/01/08	7	38.66	11	38.92	38.65	-4	4,823	-0.08%
2020/01/07	16	40.10	27	40.28	38.70	-11	4,720	-0.23%
2020/01/06	11	39.57	4	38.94	39.80	7	4,383	0.16%
2020/01/03	23	38.59	2	38.55	38.70	21	4,188	0.50%
2020/01/02	20	36.98	0	0.00	37.35	20	3,950	0.51%
2019/12/31	1	37.30	13	37.28	37.05	-12	3,903	-0.31%
2019/12/30	1	36.35	0	0.00	36.35	1	3,787	0.03%
2019/12/27	12	36.30	0	0.00	35.80	12	3,759	0.32%
2019/12/25	0	0.00	10	36.25	36.35	-10	3,734	-0.27%
2019/12/24	17	37.42	10	37.16	36.50	7	3,708	0.19%
2019/12/19	5	35.68	8	35.72	35.00	-3	3,488	-0.09%
2019/12/18	7	33.89	0	0.00	34.40	7	3,348	0.21%
2019/12/16	0	0.00	17	33.62	33.70	-17	3,334	-0.51%
2019/12/13	0	0.00	10	33.60	33.70	-10	3,324	-0.30%
2019/12/12	0	0.00	4	33.95	34.05	-4	3,302	-0.12%
2019/12/11	19	35.86	2	36.60	34.60	17	3,265	0.52%
2019/12/10	1	35.50	2	35.70	34.95	-1	3,101	-0.03%
2019/12/09	2	35.10	2	35.30	35.10	0	3,040	0.00%
2019/12/05	2	33.55	0	0.00	33.20	2	3,002	0.07%
2019/12/04	0	0.00	0.4	33.95	33.95	-0.4	2,992	-0.01%
2019/11/29	0	0.00	4	34.70	34.20	-4	3,067	-0.13%
2019/11/28	9	34.72	10	35.06	34.80	-1	3,043	-0.03%
2019/11/27	5	34.80	0	0.00	35.05	5	2,971	0.17%
2019/11/25	2	34.08	1	34.60	33.05	1	2,906	0.03%
2019/11/22	1	34.20	1	33.90	33.90	0	2,886	0.00%
2019/11/21	1	34.10	2	34.00	34.15	-1	2,875	-0.03%
2019/11/20	2	33.40	0	0.00	33.60	2	2,819	0.07%
2019/11/19	12	33.85	6	34.43	34.10	6	2,850	0.21%
2019/11/18	2	32.65	0	0.00	32.50	2	2,726	0.07%
2019/11/15	0	0.00	2.4	31.63	31.90	-2.4	2,693	-0.09%
2019/11/13	5	31.48	4	31.75	31.50	1	2,663	0.04%
2019/11/12	0	0.00	7	30.50	30.00	-7	2,594	-0.27%
2019/11/11	0	0.00	6	30.43	29.80	-6	2,580	-0.23%
2019/11/08	1	31.30	0	0.00	31.70	1	2,546	0.04%
2019/11/06	1	31.75	0	0.00	31.95	1	2,514	0.04%
2019/11/05	1	32.80	0	0.00	33.20	1	2,456	0.04%
2019/11/01	1	33.35	3	33.97	33.85	-2	2,361	-0.08%
2019/10/31	6	33.29	2	34.00	33.30	4	2,298	0.17%
2019/10/30	4	34.63	2	34.50	34.50	2	2,222	0.09%
2019/10/29	18	35.69	10	36.07	34.30	8	2,132	0.38%
2019/10/28	6	33.71	44	33.21	34.70	-38	1,752	-2.17%
2019/10/25	25	30.51	14	31.04	31.55	11	1,371	0.80%
2019/10/17	1	29.30	1	29.25	29.40	0	1,323	0.00%
2019/10/04	0	0.00	5	28.65	28.65	-5	1,398	-0.36%
2019/09/26	1	30.80	1	30.30	30.35	0	1,532	0.00%
2019/09/24	0	0.00	3	30.08	29.85	-3	1,476	-0.20%
2019/09/18	1	29.00	0	0.00	28.50	1	1,416	0.07%
2019/09/17	2	28.50	1	29.15	28.55	1	1,422	0.07%
2019/09/03	2	29.20	5	30.02	29.30	-3	1,687	-0.18%
2019/08/22	5	29.20	5	29.40	28.30	0	1,555	0.00%
2019/08/14	0	0.00	2	26.15	26.05	-2	1,510	-0.13%
2019/08/07	2	25.63	0	0.00	25.15	2	1,552	0.13%
2019/07/29	0	0.00	1	29.10	29.10	-1	1,615	-0.06%
2019/07/25	1	29.70	0	0.00	29.45	1	1,580	0.06%
2019/07/23	8	28.91	11	28.72	28.70	-3	1,532	-0.20%
2019/07/19	1	27.00	0	0.00	26.90	1	1,485	0.07%
2019/07/17	1	28.10	0	0.00	27.80	1	1,517	0.07%
2019/07/16	1	28.40	7	28.31	28.25	-6	1,513	-0.40%
2019/07/05	2	27.75	6	28.83	28.05	-4	1,560	-0.26%
2019/07/04	1	26.70	0	0.00	26.80	1	1,441	0.07%
2019/06/26	0	0.00	1	26.35	26.70	-1	1,443	-0.07%
2019/06/25	5	27.70	5	27.40	26.50	0	1,460	0.00%
2019/06/20	3	28.00	70	27.89	27.85	-67	1,462	-4.58%
2019/06/19	3	27.07	0	0.00	27.50	3	1,440	0.21%
2019/06/18	22	26.95	0	0.00	26.80	22	1,512	1.45%
2019/06/17	51	27.20	0	0.00	27.50	51	1,519	3.36%
2019/06/14	10	26.00	10	26.25	27.20	0	1,528	0.00%
2019/06/13	1	24.95	0	0.00	24.75	1	1,599	0.06%
2019/06/10	1	23.90	1	23.90	23.90	0	1,617	0.00%
2019/06/06	3	24.35	3	23.90	23.90	0	1,628	0.00%
2019/06/04	1	24.15	1	24.65	24.75	0	1,645	0.00%
2019/05/13	1	26.35	0	0.00	26.20	1	2,367	0.04%
2019/05/09	1	25.50	0	0.00	25.40	1	2,390	0.04%
2019/05/07	0	0.00	1	28.45	28.40	-1	2,546	-0.04%
2019/05/02	4	29.50	0	0.00	29.95	4	2,644	0.15%
2019/04/26	0	0.00	18	29.20	29.55	-18	2,798	-0.64%
2019/04/25	1	31.60	0	0.00	31.05	1	2,834	0.04%
2019/04/24	1	32.95	0	0.00	31.30	1	2,941	0.03%
2019/04/23	1	33.75	0	0.00	32.70	1	3,048	0.03%
2019/04/22	2	33.90	10	33.80	33.70	-8	3,088	-0.26%
2019/04/15	5	35.95	5	36.25	35.60	0	3,936	0.00%
2019/04/11	1	35.80	3	35.70	35.65	-2	4,325	-0.05%
2019/04/09	0	34.70	0	0.00	34.90	0	4,571	0.00%
2019/04/03	0	35.25	0	0.00	35.45	0	4,653	0.00%
2019/04/02	0	0.00	7	34.81	34.90	-7	4,830	-0.14%
2019/04/01	0	0.00	1	35.15	35.05	-1	4,883	-0.02%
2019/03/25	1	35.10	0	0.00	35.00	1	4,912	0.02%
2019/03/22	0	0.00	3	37.30	36.55	-3	4,914	-0.06%
2019/03/21	3	38.40	5	37.59	37.50	-2	4,906	-0.04%
2019/03/20	5	37.55	5	37.45	37.35	0	4,890	0.00%
2019/03/19	9	37.48	0	0.00	37.20	9	4,952	0.18%
2019/03/18	16	37.49	15	37.95	38.50	1	4,925	0.02%
2019/03/08	3	34.70	1	34.65	35.25	2	5,136	0.04%
2019/03/06	0	0.00	3	36.40	35.90	-3	5,091	-0.06%
2019/03/05	10	36.20	5	35.95	36.00	5	5,088	0.10%
2019/03/04	5	36.50	0	0.00	35.85	5	5,067	0.10%
2019/02/26	0	0.00	6	37.88	35.60	-6	5,024	-0.12%
2019/02/25	8	36.66	6	36.70	36.65	2	4,905	0.04%
2019/02/22	1	35.90	0	0.00	35.70	1	4,843	0.02%
2019/02/21	11	36.47	5	36.60	35.80	6	4,816	0.12%
2019/02/20	7	36.09	8	35.83	35.70	-1	4,733	-0.02%
2019/02/19	3	33.65	0	0.00	33.65	3	4,582	0.07%
2019/02/14	0	35.25	2	35.05	35.40	-2	4,464	-0.04%
2019/02/12	0	0.00	1	36.75	36.10	-1	4,384	-0.02%
2019/01/30	0	0.00	1	36.15	36.05	-1	4,342	-0.02%
2019/01/28	4	37.55	8	37.71	36.55	-4	4,253	-0.09%
2019/01/25	5	35.50	6	36.03	36.00	-1	4,098	-0.02%
2019/01/24	9	35.45	1	35.70	35.45	8	4,057	0.20%
2019/01/22	1	37.20	0	0.00	35.60	1	3,993	0.03%
2019/01/21	2	36.15	1	36.00	36.00	1	3,885	0.03%
2019/01/16	1	37.35	5	36.66	37.30	-4	3,747	-0.11%
2019/01/15	7	36.65	6	36.47	36.25	1	3,624	0.03%
2019/01/14	0	0.00	2	34.85	35.20	-2	3,479	-0.06%
2019/01/11	10	36.65	0	0.00	35.90	10	3,419	0.29%
2019/01/09	13	36.98	21	36.86	35.95	-8	3,249	-0.25%
2019/01/08	23	36.59	11	36.61	37.30	12	2,954	0.41%
2019/01/07	10	36.09	33	36.75	37.40	-23	2,769	-0.83%
2019/01/04	2	34.73	4	34.89	34.20	-2	2,450	-0.08%
2019/01/03	7	34.77	3	34.30	33.50	4	2,240	0.18%
2019/01/02	2	34.73	5	34.97	35.95	-3	2,004	-0.15%
2018/12/28	4	32.41	6	31.62	32.70	-2	1,817	-0.11%
2018/12/26	5	30.20	3	31.20	29.60	2	1,653	0.12%
2018/12/25	3	31.47	3	31.22	31.15	0	1,593	0.00%
2018/12/24	3	29.65	5	29.88	30.90	-2	1,406	-0.14%
2018/12/22	1	28.10	1	28.10	28.10	0	1,343	0.00%
2018/12/21	2	28.25	2	27.53	28.25	0	1,349	0.00%
2018/12/20	5	27.70	2	28.78	27.70	3	1,340	0.22%
2018/12/18	3	29.80	0	0.00	28.35	3	1,279	0.23%
2018/12/13	0	0.00	2	33.08	32.95	-2	1,151	-0.17%
2018/12/12	2	31.83	4	31.89	33.00	-2	1,065	-0.19%
2018/12/11	5	30.80	5	30.40	30.00	0	959	0.00%
2018/12/10	0	0.00	2	30.80	29.90	-2	897	-0.22%
2018/12/07	2	28.40	2	28.70	29.15	0	706	0.00%
2018/12/05	4	29.48	4	29.16	28.65	0	586	0.00%
2018/12/04	5	27.50	6	27.61	27.75	-1	483	-0.21%
2018/11/15	3	23.37	3	22.85	22.75	0	409	0.00%
2018/11/09	2	23.78	2	23.28	23.15	0	400	0.00%
2018/11/08	0	0.00	1	23.50	23.75	-1	380	-0.26%
2018/10/26	2	20.80	2	20.70	20.80	0	339	0.00%
2018/10/25	1	20.70	0	0.00	20.70	1	336	0.30%
2018/10/19	1	22.50	0	0.00	22.65	1	340	0.29%
2018/10/11	0	0.00	5	23.70	23.70	-5	489	-1.02%
2018/10/09	1	25.70	0	0.00	26.30	1	488	0.20%
2018/10/05	0	0.00	1	26.85	26.55	-1	503	-0.20%
2018/09/04	5	29.35	0	0.00	29.25	5	880	0.57%
2018/08/02	5	33.40	7	32.74	32.30	-2	1,301	-0.15%
2018/07/31	2	31.85	0	0.00	32.15	2	1,302	0.15%
2018/07/20	1	36.70	1	35.45	34.90	0	1,263	0.00%
2018/07/19	5	36.30	0	0.00	35.40	5	1,251	0.40%
2018/07/18	6	36.17	8	36.81	35.85	-2	1,260	-0.16%
2018/07/13	2	34.65	0	0.00	34.20	2	1,185	0.17%
2018/07/09	0	0.00	3	35.00	33.85	-3	1,155	-0.26%
2018/07/05	0	0.00	5	33.05	32.65	-5	1,139	-0.44%
2018/07/04	1	33.50	5	33.40	33.30	-4	1,134	-0.35%
2018/07/02	5	37.32	1	36.60	36.50	4	1,099	0.36%
2018/06/29	2	34.20	4	34.73	34.85	-2	1,019	-0.20%
2018/06/25	2	33.23	0	0.00	32.80	2	996	0.20%
2018/06/22	5	33.65	0	0.00	33.20	5	1,011	0.49%
2018/06/12	0	0.00	1	36.00	37.45	-1	898	-0.11%
2018/06/08	1	37.70	0	0.00	36.35	1	819	0.12%
2018/06/07	0	0.00	2	34.60	34.70	-2	737	-0.27%
2018/06/05	6	33.88	9	33.93	34.10	-3	652	-0.46%
2018/06/04	1	31.70	3	32.05	32.05	-2	527	-0.38%
2018/05/28	0	0.00	0.1	27.75	27.90	-0.1	447	-0.02%
2018/05/24	2	24.68	2	25.00	25.05	0	431	0.00%
2018/05/23	3	24.95	3	25.10	24.90	0	445	0.00%
2018/05/21	1	25.25	1	25.45	25.30	0	473	0.00%
2018/05/11	0	0.00	0.1	24.55	24.55	-0.1	606	-0.01%
2018/05/09	0	0.00	1	24.75	24.75	-1	616	-0.16%
2018/05/08	1	24.45	1	24.95	25.35	0	638	0.00%
2018/05/04	1	25.35	0	0.00	25.50	1	648	0.15%
2018/04/26	0	0.00	3	24.05	24.00	-3	668	-0.45%
2018/04/24	1	24.80	1	24.30	24.20	0	663	0.00%
2018/04/23	1	26.85	0	0.00	26.85	1	642	0.16%
2018/04/19	0	0.00	20	28.16	28.25	-20	657	-3.04%
2018/04/17	1	28.60	0	0.00	28.60	1	675	0.15%
2018/04/13	0	0.00	7	30.34	30.30	-7	686	-1.02%
2018/04/12	0	0.00	1	30.55	30.55	-1	694	-0.14%
2018/04/11	0	30.00	0	0.00	30.10	0	703	0.00%
2018/04/10	5.3	29.34	0	0.00	29.45	5.3	710	0.75%
2018/03/30	1	30.40	0	0.00	29.90	1	786	0.13%
2018/03/28	0	0.00	1	30.35	30.60	-1	907	-0.11%
2018/03/22	1	31.40	13	31.12	30.80	-12	1,000	-1.20%
2018/03/21	0	0.00	10	31.60	31.30	-10	1,013	-0.99%
2018/03/09	0	0.00	3	31.50	31.30	-3	1,264	-0.24%
2018/03/07	5	29.75	0	0.00	29.60	5	1,426	0.35%
2018/02/27	0	0.00	2	30.95	30.85	-2	2,262	-0.09%
2018/02/23	1	31.35	1	30.90	31.00	0	2,273	0.00%
2018/02/22	0	0.00	5	29.50	31.10	-5	2,270	-0.22%
2018/02/12	2	28.40	0	0.00	28.25	2	2,243	0.09%
2018/02/09	5	28.06	0	0.00	28.00	5	2,230	0.22%
2018/02/06	1	34.35	0	0.00	34.05	1	2,149	0.05%
2018/01/29	0	0.00	4	39.53	39.20	-4	2,117	-0.19%
2018/01/25	0	0.00	3	40.33	39.50	-3	2,112	-0.14%
2018/01/24	0	0.00	5	39.65	39.80	-5	2,099	-0.24%
2018/01/23	1	39.00	5	38.95	38.90	-4	2,101	-0.19%
2018/01/17	0	0.00	1	39.10	38.75	-1	2,113	-0.05%
2018/01/16	1	39.10	0	0.00	39.10	1	2,116	0.05%
2018/01/15	0	0.00	10	37.85	38.15	-10	2,103	-0.48%
2018/01/12	3	38.50	0	0.00	38.40	3	2,100	0.14%
2018/01/09	1	39.60	1	39.15	39.20	0	2,101	0.00%
2018/01/04	1	39.50	0	0.00	39.90	1	2,102	0.05%
2018/01/03	0	0.00	1	39.40	39.20	-1	2,113	-0.05%
2018/01/02	2	39.83	0	0.00	39.65	2	2,105	0.09%