寶成 (9904)-凱基-林口券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241張
產業
上市運動休閒
1063人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/04/29	4	36.15	29	36.43	36.30	-25	12,444	-0.20%
2024/04/26	1	36.15	3	36.22	36.05	-2	12,280	-0.02%
2024/04/24	5	35.75	0	0.00	36.10	5	12,029	0.04%
2024/04/23	0	0.00	2	35.53	36.00	-2	11,956	-0.02%
2024/04/22	0.2	35.10	0	0.00	35.30	0.2	11,847	0.00%
2024/04/19	5	35.00	0	0.00	35.30	5	11,714	0.04%
2024/04/18	3	35.32	1	35.50	35.60	2	11,459	0.02%
2024/04/17	2	34.40	2	34.50	34.50	0	11,145	0.00%
2024/04/16	2	34.15	0	0.00	34.00	2	11,024	0.02%
2024/04/11	0	0.00	2	35.50	35.55	-2	10,566	-0.02%
2024/04/09	20	36.25	5	36.10	36.10	15	10,466	0.14%
2024/04/08	8	35.56	1	34.90	35.60	7	10,341	0.07%
2024/04/02	0	0.00	2.3	36.00	36.15	-2.3	10,038	-0.02%
2024/04/01	2	35.50	7	35.74	35.80	-5	9,940	-0.05%
2024/03/29	15	35.94	3	36.32	36.15	12	9,836	0.12%
2024/03/28	10	36.40	1	36.15	36.25	9	9,328	0.10%
2024/03/22	3	34.85	3	35.03	35.10	0	8,983	0.00%
2024/03/21	0	0.00	28	34.92	35.30	-28	8,976	-0.31%
2024/03/20	0	0.00	6	34.08	33.90	-6	8,644	-0.07%
2024/03/19	0	0.00	2	33.25	33.45	-2	8,445	-0.02%
2024/03/18	0	0.00	7	33.59	33.80	-7	8,308	-0.08%
2024/03/15	1	32.40	0	0.00	33.05	1	8,052	0.01%
2024/03/14	5	32.60	18	32.61	33.20	-13	7,435	-0.17%
2024/03/13	0	0.00	1	32.15	32.20	-1	7,119	-0.01%
2024/03/12	0	0.00	3	31.68	31.95	-3	6,891	-0.04%
2024/03/07	3	30.30	3	30.45	30.45	0	6,447	0.00%
2024/03/06	1	30.40	0	0.00	30.30	1	6,391	0.02%
2024/03/05	5	30.57	0	0.00	30.60	5	6,451	0.08%
2024/03/04	0	0.00	13	30.64	30.65	-13	6,346	-0.20%
2024/03/01	18	30.28	18	30.55	30.60	0	6,357	0.00%
2024/02/29	3	30.10	0	0.00	30.50	3	6,296	0.05%
2024/02/26	3	30.05	0	0.00	30.10	3	6,106	0.05%
2024/02/23	3	30.25	0	0.00	30.05	3	6,074	0.05%
2024/02/05	10	31.40	0	0.00	31.15	10	6,154	0.16%
2024/01/30	0	0.00	2	31.70	31.65	-2	6,058	-0.03%
2024/01/26	2	31.10	2	31.15	31.20	0	6,009	0.00%
2024/01/22	2	30.15	2	30.10	30.05	0	5,949	0.00%
2024/01/18	3	30.20	0	0.00	30.00	3	5,974	0.05%
2024/01/17	0	0.00	1	30.25	30.20	-1	5,931	-0.02%
2024/01/10	3	31.00	5	30.95	30.95	-2	5,893	-0.03%
2024/01/09	1	31.00	0	0.00	31.20	1	5,893	0.02%
2024/01/08	2	31.20	0	0.00	31.20	2	5,918	0.03%
2023/12/29	1	30.95	0	0.00	30.90	1	6,055	0.02%
2023/12/28	3	30.85	1	31.15	31.10	2	6,088	0.03%
2023/12/21	1	31.90	3	31.85	31.75	-2	6,136	-0.03%
2023/12/20	5	31.60	0	0.00	31.85	5	6,134	0.08%
2023/12/15	8	30.93	0	0.00	30.90	8	5,697	0.14%
2023/12/13	1	30.80	0	0.00	30.80	1	5,565	0.02%
2023/12/08	0	0.00	20	30.98	31.10	-20	5,675	-0.35%
2023/12/05	0	0.00	2	31.05	31.10	-2	5,662	-0.04%
2023/11/28	0	0.00	2	31.00	31.00	-2	5,545	-0.04%
2023/11/23	0	0.00	1	30.75	30.80	-1	5,573	-0.02%
2023/11/22	8	30.50	0	0.00	30.40	8	5,529	0.14%
2023/11/20	10	30.30	0	0.00	30.15	10	5,421	0.18%
2023/11/17	0	0.00	24	30.70	30.80	-24	5,362	-0.45%
2023/11/16	0	0.00	1	30.70	30.70	-1	5,286	-0.02%
2023/11/14	1	29.00	0	0.00	29.05	1	4,998	0.02%
2023/11/13	2	29.00	0	0.00	29.10	2	4,997	0.04%
2023/11/10	2	29.50	0	0.00	29.45	2	4,977	0.04%
2023/11/06	5	29.60	0	0.00	29.55	5	5,004	0.10%
2023/11/03	0	0.00	1	29.50	29.60	-1	4,985	-0.02%
2023/10/31	1	28.90	0	0.00	28.85	1	4,898	0.02%
2023/10/30	2	29.00	0	0.00	28.95	2	4,910	0.04%
2023/10/23	1	29.10	0	0.00	29.05	1	4,844	0.02%
2023/10/20	2	29.15	0	0.00	29.15	2	4,873	0.04%
2023/10/19	1	29.25	0	0.00	29.35	1	4,930	0.02%
2023/10/18	2	29.20	0	0.00	29.25	2	4,978	0.04%
2023/10/16	2	28.75	0	0.00	28.65	2	5,062	0.04%
2023/10/13	1	28.75	0	0.00	28.75	1	5,137	0.02%
2023/10/12	1	28.90	0	0.00	29.05	1	5,054	0.02%
2023/10/05	2	28.55	0	0.00	28.55	2	4,977	0.04%
2023/10/04	1	28.55	0	0.00	28.55	1	4,994	0.02%
2023/10/03	1	28.90	1	28.75	28.75	0	5,005	0.00%
2023/10/02	1	29.00	0	0.00	28.95	1	4,987	0.02%
2023/09/28	1	28.85	0	0.00	28.65	1	5,142	0.02%
2023/09/27	4	28.99	0	0.00	28.90	4	5,025	0.08%
2023/09/21	1	28.90	0	0.00	28.80	1	4,833	0.02%
2023/09/18	2	29.33	0	0.00	29.20	2	4,714	0.04%
2023/09/15	1	29.40	0	0.00	29.60	1	4,713	0.02%
2023/09/13	1	29.10	0	0.00	29.10	1	4,628	0.02%
2023/09/08	1	28.95	0	0.00	28.90	1	4,753	0.02%
2023/09/06	1	28.95	0	0.00	28.90	1	4,720	0.02%
2023/09/01	1	29.40	0	0.00	29.40	1	4,705	0.02%
2023/08/28	1	28.90	0	0.00	28.70	1	4,597	0.02%
2023/08/25	1	28.70	0	0.00	28.70	1	4,849	0.02%
2023/08/21	0	0.00	40	29.10	29.05	-40	4,820	-0.83%
2023/08/17	1	30.05	0	0.00	29.85	1	4,771	0.02%
2023/08/16	1	30.00	0	0.00	30.00	1	4,852	0.02%
2023/08/09	0	0.00	21	30.95	31.00	-21	4,943	-0.42%
2023/08/04	0	0.00	10	30.95	30.95	-10	4,991	-0.20%
2023/07/21	1	30.65	31	30.70	30.80	-30	5,234	-0.57%
2023/07/19	30	31.05	2	30.85	30.60	28	5,304	0.53%
2023/07/18	3	30.12	0	0.00	30.55	3	5,260	0.06%
2023/07/13	1	29.90	0	0.00	29.80	1	5,279	0.02%
2023/07/12	4	29.96	0	0.00	29.85	4	5,285	0.08%
2023/07/06	2	31.03	0	0.00	30.80	2	5,373	0.04%
2023/07/05	3	31.58	0	0.00	31.40	3	5,212	0.06%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/06/29	1	31.90	0	0.00	31.70	1	5,223	0.02%
2023/06/28	1	31.70	0	0.00	32.00	1	5,236	0.02%
2023/06/27	1	31.75	0	0.00	31.70	1	5,282	0.02%
2023/06/19	2	31.93	0	0.00	31.80	2	5,477	0.04%
2023/06/15	1	32.00	0	0.00	32.00	1	5,422	0.02%
2023/06/07	1	32.30	0	0.00	32.15	1	6,064	0.02%
2023/06/02	0	0.00	0.8	32.20	32.15	-0.8	6,128	-0.01%
2023/05/30	10	32.10	0	0.00	32.15	10	5,924	0.17%
2023/05/24	0	0.00	0.2	32.50	32.40	-0.2	6,127	0.00%
2023/05/22	2	32.60	0.1	32.60	32.65	1.9	6,179	0.03%
2023/05/18	0	0.00	2	31.60	31.85	-2	6,235	-0.03%
2023/05/04	0	0.00	14	31.95	31.85	-14	6,720	-0.21%
2023/04/28	14	31.65	22	32.30	31.75	-8	7,246	-0.11%
2023/04/27	5	32.00	7	31.96	31.90	-2	7,269	-0.03%
2023/04/25	22	31.60	0	0.00	31.50	22	7,094	0.31%
2023/04/11	0.1	31.10	0	0.00	31.55	0.1	7,057	0.00%
2023/03/30	0	0.00	1	31.30	31.40	-1	7,202	-0.01%
2023/03/27	0	0.00	1	31.10	31.05	-1	7,492	-0.01%
2023/03/24	0	0.00	0.1	30.95	30.70	-0.1	7,596	0.00%
2023/03/17	4	31.03	0	0.00	30.90	4	7,780	0.05%
2023/03/16	0	0.00	10	31.90	32.00	-10	7,659	-0.13%
2023/03/15	1	32.15	0	0.00	32.10	1	7,697	0.01%
2023/03/07	0	0.00	2	34.15	34.20	-2	7,917	-0.03%
2023/03/06	1	34.05	5	34.05	34.00	-4	7,994	-0.05%
2023/02/20	0	0.00	1	33.95	34.00	-1	8,682	-0.01%
2023/02/16	2	34.65	0	0.00	34.65	2	10,137	0.02%
2023/02/15	2	34.50	0	0.00	34.15	2	10,058	0.02%
2023/02/14	0	0.00	1	34.05	34.45	-1	9,966	-0.01%
2023/02/13	2	33.60	0	0.00	33.60	2	9,877	0.02%
2023/02/10	2	33.30	0	0.00	33.20	2	9,839	0.02%
2023/02/08	0	0.00	1	33.70	33.65	-1	9,816	-0.01%
2023/02/02	22	33.60	0	0.00	33.60	22	9,742	0.23%
2023/01/31	0	0.00	1	34.65	34.30	-1	9,490	-0.01%
2023/01/30	0	0.00	3	34.58	34.25	-3	9,289	-0.03%
2023/01/09	0	0.00	1	34.00	34.10	-1	9,203	-0.01%
2023/01/06	0	0.00	2	33.70	33.65	-2	9,169	-0.02%
2022/12/30	1	34.30	0	0.00	34.20	1	9,130	0.01%
2022/12/29	2	33.40	3	33.33	33.90	-1	9,007	-0.01%
2022/12/27	2	34.00	0	0.00	33.90	2	8,975	0.02%
2022/12/26	1	33.95	0	0.00	33.70	1	8,991	0.01%
2022/12/22	3	33.97	5	34.14	33.90	-2	9,247	-0.02%
2022/12/21	0	0.00	1	33.25	33.40	-1	9,109	-0.01%
2022/12/19	0	0.00	1	33.10	33.30	-1	8,954	-0.01%
2022/12/13	0	0.00	1	32.40	32.40	-1	8,773	-0.01%
2022/12/09	0	0.00	3	33.18	33.05	-3	8,702	-0.03%
2022/12/08	0	0.00	6	33.14	33.40	-6	8,639	-0.07%
2022/12/06	1	32.65	1	32.40	32.30	0	8,525	0.00%
2022/12/02	0	0.00	1	32.75	32.55	-1	8,611	-0.01%
2022/12/01	0	0.00	4.1	32.84	32.60	-4.1	8,585	-0.05%
2022/11/30	0	0.00	7	32.38	32.25	-7	8,446	-0.08%
2022/11/24	5.1	31.73	16	32.08	31.60	-10.9	8,281	-0.13%
2022/11/23	0	0.00	1	32.40	32.45	-1	8,145	-0.01%
2022/11/22	1	32.30	0	0.00	32.35	1	8,128	0.01%
2022/11/21	20	31.95	3	31.90	32.20	17	8,075	0.21%
2022/11/18	5	32.40	0	0.00	32.35	5	8,015	0.06%
2022/11/17	1	32.55	6	32.37	32.35	-5	7,835	-0.06%
2022/11/16	25	32.10	35	32.15	32.20	-10	7,714	-0.13%
2022/11/15	12	31.99	18.3	32.26	32.85	-6.3	7,443	-0.08%
2022/11/14	2	30.40	3	31.27	31.75	-1	6,511	-0.02%
2022/11/11	1	28.85	0	0.00	28.90	1	6,012	0.02%
2022/11/08	0	0.00	1	28.40	28.35	-1	6,224	-0.02%
2022/11/07	2	28.25	0	0.00	28.45	2	6,299	0.03%
2022/11/04	0	0.00	1	27.90	28.00	-1	6,371	-0.02%
2022/11/03	1	27.90	0	0.00	27.75	1	6,373	0.02%
2022/11/02	1	28.00	0	0.00	28.20	1	6,352	0.02%
2022/10/28	0.1	27.75	0	0.00	27.65	0.1	6,321	0.00%
2022/10/26	0.1	27.30	0	0.00	27.45	0.1	6,426	0.00%
2022/10/25	0.1	27.85	0	0.00	27.50	0.1	6,446	0.00%
2022/10/18	0	0.00	10	28.00	28.05	-10	6,454	-0.15%
2022/10/13	0	0.00	2	27.90	27.20	-2	8,007	-0.02%
2022/10/12	0.1	27.75	0	0.00	27.85	0.1	8,092	0.00%
2022/10/11	2	27.30	31	27.20	27.20	-29	8,176	-0.35%
2022/10/07	30	27.80	0	0.00	27.75	30	8,142	0.37%
2022/10/06	0	0.00	2	27.90	27.90	-2	8,139	-0.02%
2022/10/03	6	27.85	6	27.63	27.75	0	8,291	0.00%
2022/09/30	0	0.00	1	28.45	28.50	-1	8,389	-0.01%
2022/09/29	0	0.00	39	29.17	29.60	-39	8,415	-0.46%
2022/09/28	0	0.00	3	28.15	28.05	-3	8,293	-0.04%
2022/09/27	2	28.70	0	0.00	28.75	2	8,307	0.02%
2022/09/26	3	28.25	0	0.00	28.30	3	8,345	0.04%
2022/09/23	2	28.80	0	0.00	29.05	2	8,419	0.02%
2022/09/22	6	29.05	2	29.30	29.10	4	8,454	0.05%
2022/09/21	2	30.20	0	0.00	30.05	2	8,428	0.02%
2022/09/20	5	30.32	4	30.48	30.50	1	8,373	0.01%
2022/09/19	0	0.00	2	29.70	29.65	-2	8,327	-0.02%
2022/09/15	0	0.00	20	30.25	30.20	-20	8,302	-0.24%
2022/09/13	0	0.00	13	30.25	30.35	-13	8,232	-0.16%
2022/09/12	0	0.00	4	29.50	29.85	-4	8,082	-0.05%
2022/09/08	0	0.00	2	27.95	29.10	-2	8,127	-0.02%
2022/09/07	2	27.75	0	0.00	27.75	2	8,038	0.02%
2022/09/06	0	0.00	1	28.45	28.20	-1	8,023	-0.01%
2022/09/05	1	28.40	8	28.48	28.40	-7	7,998	-0.09%
2022/09/02	2	28.83	15.9	28.73	28.55	-13.9	8,033	-0.17%
2022/09/01	0	0.00	20	28.56	29.05	-20	8,016	-0.25%
2022/08/31	5	28.80	0	0.00	29.00	5	7,968	0.06%
2022/08/30	1	28.60	5	28.60	28.80	-4	8,062	-0.05%
2022/08/29	3	28.57	0	0.00	28.55	3	8,047	0.04%
2022/08/26	5	29.25	0	0.00	29.25	5	8,065	0.06%
2022/08/22	1	28.85	0	0.00	28.90	1	8,550	0.01%
2022/08/19	1	29.00	0	0.00	29.00	1	8,553	0.01%
2022/08/18	5	29.00	0	0.00	29.20	5	8,529	0.06%
2022/08/17	0	0.00	1	29.00	29.10	-1	8,494	-0.01%
2022/08/16	7	29.11	0	0.00	28.75	7	8,460	0.08%
2022/08/15	15	28.88	2	29.18	29.10	13	8,378	0.16%
2022/08/12	5	28.50	0	0.00	28.40	5	8,207	0.06%
2022/08/11	20	28.29	10	28.28	28.30	10	8,195	0.12%
2022/08/10	0	0.00	4	27.60	27.60	-4	8,134	-0.05%
2022/08/08	1	27.15	0	0.00	27.30	1	8,264	0.01%
2022/08/04	0	0.00	20	26.30	26.30	-20	8,421	-0.24%
2022/08/01	0.1	27.05	0	0.00	27.05	0.1	8,445	0.00%
2022/07/29	2	26.83	22	26.82	26.80	-20	8,488	-0.24%
2022/07/27	2	27.45	0	0.00	27.55	2	8,366	0.02%
2022/07/26	0	0.00	3	27.78	27.85	-3	8,303	-0.04%
2022/07/25	2	27.60	1	27.60	27.60	1	8,244	0.01%
2022/07/22	11	27.01	7	26.99	27.50	4	8,195	0.05%
2022/07/21	2	25.63	8	26.10	26.55	-6	7,790	-0.08%
2022/07/20	0.1	27.60	0	0.00	27.70	0.1	7,145	0.00%
2022/07/19	3	27.80	0	0.00	27.95	3	7,110	0.04%
2022/07/12	2	27.45	0	0.00	27.15	2	7,434	0.03%
2022/07/11	0	0.00	3	27.90	27.55	-3	7,355	-0.04%
2022/07/08	11	28.73	0	0.00	28.70	11	7,164	0.15%
2022/07/07	10	28.50	2	28.50	28.65	8	7,026	0.11%
2022/07/06	10	28.90	0	0.00	28.55	10	6,867	0.15%
2022/07/05	20	28.88	0	0.00	28.95	20	6,795	0.29%
2022/07/04	1	28.60	0	0.00	28.65	1	6,706	0.01%
2022/07/01	6	28.92	0	0.00	28.70	6	6,695	0.09%
2022/06/30	2	29.50	2	29.60	29.50	0	6,610	0.00%
2022/06/28	1	30.70	0	0.00	30.65	1	6,504	0.02%
2022/06/27	0	0.00	1	31.15	31.20	-1	6,554	-0.02%
2022/06/20	0	0.00	5	30.85	30.15	-5	6,511	-0.08%
2022/06/17	1	30.30	3	30.40	30.75	-2	6,522	-0.03%
2022/06/16	3	31.00	8	30.60	30.50	-5	6,450	-0.08%
2022/06/15	0	30.90	1	30.90	30.75	-1	6,505	-0.02%
2022/06/14	0	0.00	3	30.40	30.70	-3	6,609	-0.05%
2022/06/09	0	0.00	2	31.63	31.75	-2	6,711	-0.03%
2022/06/08	1	31.65	1	31.80	31.90	0	6,718	0.00%
2022/06/01	2	30.95	1	31.45	31.25	1	6,852	0.01%
2022/05/30	0	0.00	1	30.35	30.35	-1	6,424	-0.02%
2022/05/27	1.1	29.41	0	0.00	29.75	1.1	6,405	0.02%
2022/05/25	1	29.00	0	0.00	29.30	1	6,557	0.02%
2022/05/24	2	29.10	0	0.00	29.00	2	6,666	0.03%
2022/05/19	1	29.00	0	0.00	29.10	1	6,695	0.01%
2022/05/18	0.1	29.90	0	0.00	29.90	0.1	6,687	0.00%
2022/05/17	3	29.75	0	0.00	29.65	3	6,827	0.04%
2022/05/16	0	0.00	2	29.50	29.60	-2	6,825	-0.03%
2022/05/13	1	28.80	0	0.00	29.00	1	6,772	0.01%
2022/05/12	7	29.29	0	0.00	29.00	7	6,675	0.10%
2022/05/11	3	29.35	0	0.00	29.50	3	6,638	0.05%
2022/05/09	1	30.10	1	30.40	30.00	0	6,549	0.00%
2022/05/06	3	30.93	10	31.00	30.85	-7	6,517	-0.11%
2022/05/05	60	31.53	0	0.00	31.55	60	6,481	0.93%
2022/05/04	0	0.00	1	31.30	31.15	-1	6,411	-0.02%
2022/04/29	2	31.05	0	0.00	30.95	2	6,510	0.03%
2022/04/27	1	31.05	0	0.00	31.05	1	6,549	0.02%
2022/04/26	4	32.06	5	32.08	31.90	-1	6,488	-0.02%
2022/04/25	2	31.35	0	0.00	31.30	2	6,284	0.03%
2022/04/22	2	32.45	1	32.45	32.60	1	6,055	0.02%
2022/04/21	5	32.34	0	0.00	32.40	5	5,908	0.08%
2022/04/20	1	31.50	0	0.00	31.65	1	5,624	0.02%
2022/04/19	0	0.00	2	30.83	30.50	-2	5,509	-0.04%
2022/03/30	0	0.00	3	31.53	31.50	-3	5,546	-0.05%
2022/03/29	0	0.00	1	31.30	31.30	-1	5,470	-0.02%
2022/03/28	2	30.70	0	0.00	31.00	2	5,471	0.04%
2022/03/25	3	31.25	0	0.00	31.35	3	5,418	0.06%
2022/03/22	1	31.45	14	31.48	31.50	-13	5,453	-0.24%
2022/03/21	21	31.60	0	0.00	31.35	21	5,454	0.38%
2022/03/16	4	29.85	0	0.00	30.25	4	5,364	0.07%
2022/03/14	0.1	30.20	0	0.00	30.20	0.1	5,336	0.00%
2022/03/11	1	30.30	4.4	30.25	30.20	-3.4	5,365	-0.06%
2022/03/09	2	29.85	0	0.00	30.05	2	5,312	0.04%
2022/03/08	15	29.97	8	29.85	29.85	7	5,272	0.13%
2022/03/07	8	30.80	0	0.00	30.70	8	5,152	0.16%
2022/03/01	2	32.55	1	32.20	32.60	1	5,214	0.02%
2022/02/25	0	0.00	2	32.03	32.10	-2	5,165	-0.04%
2022/02/24	6	32.08	13	32.29	32.10	-7	5,081	-0.14%
2022/02/23	0	0.00	1	33.05	32.90	-1	4,986	-0.02%
2022/02/22	0	0.00	1	32.90	32.90	-1	5,014	-0.02%
2022/02/21	4	32.98	0	0.00	33.30	4	5,007	0.08%
2022/02/18	1	33.15	0	0.00	33.10	1	4,989	0.02%
2022/02/17	10	32.85	8	33.30	33.35	2	4,966	0.04%
2022/02/16	1	32.45	0	0.00	32.60	1	4,832	0.02%
2022/02/14	3	32.15	0	0.00	32.15	3	4,748	0.06%
2022/02/11	2	32.75	0	0.00	32.75	2	4,742	0.04%
2022/02/10	3	32.85	10	32.85	33.00	-7	4,786	-0.15%
2022/02/09	1	32.65	0	0.00	32.90	1	4,780	0.02%
2022/02/07	1	32.20	0	0.00	32.45	1	4,811	0.02%
2022/01/25	6	31.95	0	0.00	31.95	6	4,872	0.12%
2022/01/24	0	0.00	2	32.55	32.45	-2	4,801	-0.04%
2022/01/20	1	33.15	0	0.00	33.20	1	4,784	0.02%
2022/01/17	2	32.70	0	0.00	32.65	2	4,966	0.04%
2022/01/14	0	0.00	1	32.75	32.65	-1	5,019	-0.02%
2022/01/13	1	32.65	0	0.00	32.75	1	5,167	0.02%
2022/01/12	1	32.30	0	0.00	32.45	1	5,150	0.02%
2022/01/11	0.1	32.40	0	0.00	32.20	0.1	5,137	0.00%
2022/01/10	3	32.33	0	0.00	32.35	3	5,102	0.06%
2022/01/06	1	32.95	0	0.00	32.85	1	5,035	0.02%
2022/01/04	0	0.00	2	32.90	32.80	-2	5,129	-0.04%
2022/01/03	1	33.10	0	0.00	32.80	1	5,158	0.02%
2021/12/24	0	0.00	1	32.80	32.95	-1	5,391	-0.02%
2021/12/23	2	32.65	0	0.00	32.70	2	5,462	0.04%
2021/12/22	10	32.75	0	0.00	32.60	10	5,552	0.18%
2021/12/21	2	32.65	0	0.00	32.60	2	5,582	0.04%
2021/12/20	1	32.45	0	0.00	32.35	1	5,614	0.02%
2021/12/17	1	32.55	0	0.00	32.50	1	5,665	0.02%
2021/12/10	0	0.00	4	33.80	33.65	-4	5,734	-0.07%
2021/12/09	0	0.00	5	34.00	34.00	-5	5,751	-0.09%
2021/12/03	0	0.00	1	32.70	32.70	-1	5,831	-0.02%
2021/12/02	1	32.50	1	32.50	32.50	0	5,807	0.00%
2021/12/01	4	32.50	4	32.50	32.50	0	5,831	0.00%
2021/11/26	4	33.33	0	0.00	33.25	4	5,718	0.07%
2021/11/23	0	0.00	1	33.80	33.80	-1	5,893	-0.02%
2021/11/18	0	0.00	5	34.95	34.95	-5	6,019	-0.08%
2021/11/17	3	34.80	0	0.00	34.65	3	6,003	0.05%
2021/11/10	0	0.00	1	34.85	34.75	-1	6,296	-0.02%
2021/11/05	2	33.50	1	33.75	33.75	1	6,333	0.02%
2021/10/29	0	0.00	30	34.20	34.10	-30	6,284	-0.48%
2021/10/28	0	0.00	1	35.20	34.60	-1	6,258	-0.02%
2021/10/26	30	34.62	2	34.88	35.00	28	6,157	0.45%
2021/10/22	3	33.85	1	33.60	33.70	2	6,100	0.03%
2021/10/21	0	0.00	3	34.05	34.00	-3	6,060	-0.05%
2021/10/13	0	0.00	2	32.35	32.35	-2	6,277	-0.03%
2021/10/12	0	0.00	50	32.15	32.40	-50	6,313	-0.79%
2021/10/07	50	33.30	0	0.00	33.25	50	6,393	0.78%
2021/10/06	1	32.65	0	0.00	32.60	1	6,504	0.02%
2021/10/05	0	0.00	20	32.92	32.90	-20	6,602	-0.30%
2021/10/04	20	33.75	0	0.00	33.15	20	6,750	0.30%
2021/09/30	5	33.80	0	0.00	33.75	5	6,902	0.07%
2021/09/27	0	0.00	1	33.90	33.80	-1	7,058	-0.01%
2021/09/22	1	33.00	0	0.00	33.00	1	7,854	0.01%
2021/09/14	1	33.95	3	33.70	33.95	-2	8,094	-0.02%
2021/09/13	15	34.05	0	0.00	34.05	15	8,094	0.19%
2021/09/08	0	0.00	10	32.10	31.95	-10	8,235	-0.12%
2021/09/06	0	0.00	1	32.50	32.35	-1	8,323	-0.01%
2021/09/03	2	32.65	0	0.00	32.75	2	8,440	0.02%
2021/09/02	1	32.40	0	0.00	32.55	1	8,444	0.01%
2021/08/31	0	0.00	6	32.35	32.95	-6	8,590	-0.07%
2021/08/30	1	32.40	0	0.00	32.60	1	8,772	0.01%
2021/08/27	1	32.30	2	31.60	32.35	-1	9,011	-0.01%
2021/08/26	7	32.15	0	0.00	31.95	7	9,168	0.08%
2021/08/25	4	32.70	4	32.45	32.75	0	9,145	0.00%
2021/08/23	2	32.45	0	0.00	32.50	2	9,611	0.02%
2021/08/19	2	32.85	0	0.00	32.50	2	10,201	0.02%
2021/08/18	5	32.85	1	32.95	33.30	4	10,372	0.04%
2021/08/17	4	33.04	0	0.00	32.70	4	10,588	0.04%
2021/08/13	1	33.85	0	0.00	33.80	1	10,948	0.01%
2021/08/05	1	35.50	0	0.00	35.50	1	12,095	0.01%
2021/08/04	0	0.00	32	35.15	35.45	-32	12,405	-0.26%
2021/08/02	1	35.30	25	35.20	35.50	-24	12,561	-0.19%
2021/07/27	0	35.80	10	35.55	35.80	-10	12,822	-0.08%
2021/07/26	0	0.00	25	35.55	35.65	-25	13,103	-0.19%
2021/07/23	0	0.00	10	35.80	35.80	-10	13,342	-0.07%
2021/07/22	1	35.55	0	0.00	35.80	1	13,710	0.01%
2021/07/21	0	0.00	100	35.97	35.90	-100	13,726	-0.73%
2021/07/20	5	36.50	0	0.00	36.35	5	13,723	0.04%
2021/07/15	0	0.00	0	37.50	37.50	0	13,853	0.00%
2021/07/14	1	37.20	0	0.00	37.15	1	13,869	0.01%
2021/07/13	0	0.00	17	38.15	38.15	-17	13,985	-0.12%
2021/07/12	0	0.00	4	38.75	38.60	-4	14,026	-0.03%
2021/07/09	0	0.00	0	38.30	38.75	0	14,034	0.00%
2021/07/07	0	0.00	105	38.03	37.90	-105	14,048	-0.75%	大賣/鉅額交易
2021/07/06	1	37.70	1	37.70	38.05	0	13,988	0.00%
2021/07/05	0	0.00	0	38.20	38.05	0	14,059	0.00%
2021/07/01	12	39.92	13	39.19	38.55	-1	13,949	-0.01%
2021/06/30	0	0.00	3	38.77	39.30	-3	13,720	-0.02%
2021/06/29	0	0.00	2	37.75	37.65	-2	13,289	-0.02%
2021/06/28	4.1	38.26	2	38.95	38.15	2.1	13,265	0.02%
2021/06/25	0	0.00	1	37.80	37.55	-1	13,125	-0.01%
2021/06/23	2	36.63	0	0.00	36.70	2	13,266	0.02%
2021/06/22	4	36.53	1	36.35	36.40	3	13,272	0.02%
2021/06/21	0	0.00	1	35.85	35.90	-1	13,422	-0.01%
2021/06/18	5.1	36.65	0	0.00	36.25	5.1	13,354	0.04%
2021/06/17	2	36.08	2	36.30	36.35	0	13,270	0.00%
2021/06/15	1	37.00	0	0.00	36.40	1	13,571	0.01%
2021/06/11	0	0.00	30	36.90	36.90	-30	13,716	-0.22%
2021/06/10	0	0.00	3	37.35	37.35	-3	13,723	-0.02%
2021/06/09	0	0.00	8	38.10	37.35	-8	13,743	-0.06%
2021/06/08	0	38.90	10	38.60	38.35	-10	13,778	-0.07%
2021/06/07	0	0.00	6	38.58	39.00	-6	14,019	-0.04%
2021/06/04	4	38.71	0	0.00	38.05	4	13,859	0.03%
2021/06/03	100	38.30	7	38.31	38.50	93	13,728	0.68%
2021/06/02	0	0.00	5	37.75	37.85	-5	13,682	-0.04%
2021/06/01	0	0.00	5	37.79	37.80	-5	13,625	-0.04%
2021/05/31	12	37.45	15	37.83	37.65	-3	13,578	-0.02%
2021/05/28	1	38.35	1	38.30	38.25	0	13,299	0.00%
2021/05/27	45	37.97	8	38.15	38.35	37	13,175	0.28%
2021/05/26	0	0.00	101	37.33	37.80	-101	12,960	-0.78%	大賣/鉅額交易
2021/05/25	3	37.00	0	0.00	37.00	3	12,783	0.02%
2021/05/24	105	36.89	0	0.00	36.80	105	12,634	0.83%	大買/鉅額交易
2021/05/21	0	0.00	2	36.13	36.10	-2	12,440	-0.02%
2021/05/20	8	35.28	14	35.52	35.70	-6	12,310	-0.05%
2021/05/19	1	34.85	1	35.20	35.35	0	12,171	0.00%
2021/05/18	0	0.00	1	33.10	34.25	-1	11,971	-0.01%
2021/05/17	0	0.00	2	31.85	31.65	-2	11,800	-0.02%
2021/05/14	0	0.00	4	31.35	31.50	-4	11,559	-0.03%
2021/05/13	1	31.10	2	31.18	30.70	-1	11,453	-0.01%
2021/05/12	2	31.85	1	33.40	30.85	1	11,283	0.01%
2021/05/11	2	34.15	0	0.00	33.65	2	11,051	0.02%
2021/05/10	3	34.93	1	34.90	35.00	2	10,948	0.02%
2021/05/05	0	0.00	2	33.00	33.45	-2	11,029	-0.02%
2021/05/04	0	0.00	49	33.33	33.05	-49	11,013	-0.44%
2021/05/03	2	34.45	5	34.71	34.90	-3	10,788	-0.03%
2021/04/29	3	35.77	60	36.00	35.60	-57	10,561	-0.54%
2021/04/28	9	36.92	12	36.79	37.50	-3	10,340	-0.03%
2021/04/27	0	0.00	1	36.00	35.85	-1	10,164	-0.01%
2021/04/26	0	0.00	4	35.18	35.20	-4	10,130	-0.04%
2021/04/23	0	0.00	5	34.95	35.00	-5	10,138	-0.05%
2021/04/22	7	35.00	11	35.27	35.00	-4	10,142	-0.04%
2021/04/21	1	35.85	0	0.00	36.25	1	10,063	0.01%
2021/04/20	2	36.35	13	36.37	36.50	-11	10,093	-0.11%
2021/04/19	103	36.20	42	36.05	36.15	61	10,331	0.59%	大買/
2021/04/16	30	35.15	3	35.15	35.40	27	10,404	0.26%
2021/04/15	1	34.50	0	0.00	34.50	1	10,405	0.01%
2021/04/14	10	34.45	0	0.00	34.10	10	10,344	0.10%
2021/04/13	0	0.00	2	34.65	34.25	-2	10,358	-0.02%
2021/04/09	4	34.20	2	34.20	34.15	2	10,219	0.02%
2021/04/08	0	0.00	5	33.50	33.50	-5	10,166	-0.05%
2021/04/07	0	0.00	1	33.35	33.55	-1	10,223	-0.01%
2021/04/06	1	33.65	0	0.00	33.40	1	10,212	0.01%
2021/04/01	2	33.00	0	0.00	33.15	2	10,136	0.02%
2021/03/31	5	33.00	0	0.00	33.00	5	10,091	0.05%
2021/03/30	0	0.00	3	33.08	33.10	-3	9,992	-0.03%
2021/03/29	10	32.99	17	33.00	33.10	-7	10,029	-0.07%
2021/03/26	3	32.25	7	32.75	32.95	-4	10,034	-0.04%
2021/03/25	11	32.22	5	32.33	32.30	6	9,869	0.06%
2021/03/24	1	31.85	0	0.00	31.85	1	9,895	0.01%
2021/03/23	0	0.00	2	32.40	32.35	-2	9,807	-0.02%
2021/03/19	10	32.65	11	32.43	32.50	-1	10,043	-0.01%
2021/03/18	6	32.95	6	33.35	33.10	0	9,850	0.00%
2021/03/17	50	32.95	0	0.00	32.95	50	9,958	0.50%
2021/03/16	1	32.60	3	32.63	32.75	-2	10,270	-0.02%
2021/03/15	0	0.00	1	32.50	32.30	-1	10,274	-0.01%
2021/03/12	0	0.00	5	32.00	32.15	-5	10,378	-0.05%
2021/03/11	0.5	32.15	28	31.93	32.25	-27.5	10,357	-0.27%
2021/03/10	65	31.18	10	30.95	31.00	55	10,132	0.54%
2021/03/09	0	0.00	10	30.80	31.10	-10	10,283	-0.10%
2021/03/08	3	30.77	9	30.72	30.50	-6	10,323	-0.06%
2021/03/05	1	30.65	6	30.53	30.50	-5	10,312	-0.05%
2021/03/03	1	30.30	0	0.00	30.30	1	11,056	0.01%
2021/03/02	0.1	29.80	0	0.00	29.80	0.1	11,088	0.00%
2021/02/26	1	30.20	0	0.00	30.20	1	11,149	0.01%
2021/02/23	0	0.00	3	30.22	30.30	-3	11,911	-0.03%
2021/02/22	5	29.65	0	0.00	29.65	5	12,299	0.04%
2021/02/19	2	29.10	0	0.00	29.50	2	12,681	0.02%
2021/02/18	5	29.45	24	29.44	29.55	-19	13,063	-0.15%
2021/02/17	10	29.15	2	29.25	29.05	8	13,357	0.06%
2021/02/03	2	28.80	0	0.00	29.00	2	14,616	0.01%
2021/02/01	0	0.00	2	28.65	28.70	-2	15,472	-0.01%
2021/01/29	1	28.15	5	28.38	28.00	-4	15,437	-0.03%
2021/01/28	8	28.73	0	0.00	28.85	8	15,340	0.05%
2021/01/26	13	28.73	0	0.00	28.90	13	15,242	0.09%
2021/01/25	5	28.50	0	0.00	28.70	5	15,197	0.03%
2021/01/22	2	28.40	5	28.41	28.50	-3	15,340	-0.02%
2021/01/21	0	0.00	1	28.55	28.45	-1	15,323	-0.01%
2021/01/20	3	28.15	0	0.00	28.25	3	15,336	0.02%
2021/01/18	1	28.85	0	0.00	29.20	1	15,069	0.01%
2021/01/15	0	0.00	13	29.27	29.30	-13	15,015	-0.09%
2021/01/14	19	29.10	10	29.15	29.05	9	15,025	0.06%
2021/01/13	0	0.00	3	29.50	29.50	-3	14,944	-0.02%
2021/01/12	4	29.10	46	28.95	29.05	-42	14,870	-0.28%
2021/01/11	6	30.20	1	30.60	30.20	5	14,524	0.03%
2021/01/08	0	0.00	1	30.60	31.00	-1	14,350	-0.01%
2021/01/07	0	0.00	4	30.80	30.85	-4	14,180	-0.03%
2021/01/06	6	31.10	0	0.00	30.75	6	14,119	0.04%
2021/01/05	0	0.00	2	31.30	31.30	-2	13,963	-0.01%
2021/01/04	1	31.25	6	31.30	31.45	-5	14,069	-0.04%
2020/12/31	1	31.20	5	31.60	31.40	-4	14,003	-0.03%
2020/12/30	0	0.00	2	31.10	31.40	-2	13,899	-0.01%
2020/12/29	0	0.00	3	31.15	31.05	-3	13,864	-0.02%
2020/12/28	1	30.75	3	30.75	30.90	-2	13,862	-0.01%
2020/12/25	4	30.66	0	0.00	30.75	4	13,877	0.03%
2020/12/23	1	30.55	19	30.29	30.55	-18	13,884	-0.13%
2020/12/22	1	30.50	5	31.20	30.65	-4	13,894	-0.03%
2020/12/17	2.1	31.25	0	0.00	31.25	2.1	13,906	0.02%
2020/12/16	0	0.00	6	31.63	31.55	-6	13,827	-0.04%
2020/12/15	2	30.98	0	0.00	31.15	2	13,600	0.01%
2020/12/14	3	31.00	4	31.00	30.95	-1	13,489	-0.01%
2020/12/11	4	31.08	0	0.00	31.30	4	13,480	0.03%
2020/12/10	77.5	32.18	12.3	32.21	31.95	65.2	13,240	0.49%
2020/12/09	2	31.18	3	31.25	31.35	-1	12,738	-0.01%
2020/12/08	0	0.00	2	31.63	31.35	-2	12,666	-0.02%
2020/12/07	7	30.91	1	31.00	31.10	6	12,545	0.05%
2020/12/04	5	31.22	0	0.00	31.25	5	12,476	0.04%
2020/12/03	10	31.18	12	31.31	31.45	-2	12,348	-0.02%
2020/12/02	0	0.00	1	31.10	31.00	-1	12,121	-0.01%
2020/12/01	16	30.88	2	30.98	31.00	14	12,023	0.12%
2020/11/30	76	31.28	32	31.15	31.25	44	11,925	0.37%
2020/11/27	28	30.75	11	30.62	30.80	17	11,275	0.15%
2020/11/26	23	31.11	3	31.17	31.10	20	11,164	0.18%
2020/11/25	2	31.40	1	31.20	31.40	1	11,203	0.01%
2020/11/24	6	30.76	12	30.85	30.80	-6	11,101	-0.05%
2020/11/23	10	31.37	15	31.57	31.55	-5	10,777	-0.05%
2020/11/20	4	31.90	4	31.68	31.90	0	10,402	0.00%
2020/11/19	28	31.15	8	31.01	31.00	20	10,081	0.20%
2020/11/18	4	30.78	24	30.70	31.00	-20	9,627	-0.21%
2020/11/17	2	30.20	53	30.05	29.90	-51	9,291	-0.55%
2020/11/16	64	29.46	110	29.10	29.50	-46	9,028	-0.51%	大賣/
2020/11/13	4	29.19	24	28.95	28.95	-20	8,865	-0.23%
2020/11/12	1	28.45	2	28.75	28.55	-1	8,734	-0.01%
2020/11/11	115	28.32	56	28.57	28.90	59	8,622	0.68%	大買/
2020/11/10	7	27.02	110	27.70	27.70	-103	7,857	-1.31%	大賣/鉅額交易
2020/11/06	0	0.00	1	25.80	25.85	-1	7,014	-0.01%
2020/11/05	0	0.00	2	25.75	25.60	-2	7,084	-0.03%
2020/11/04	3	25.50	0	0.00	25.50	3	7,216	0.04%
2020/10/30	9	25.34	0	0.00	25.20	9	7,507	0.12%
2020/10/29	3	25.75	0	0.00	25.70	3	7,431	0.04%
2020/10/23	25	26.58	3	26.57	26.60	22	7,856	0.28%
2020/10/22	0	0.00	1	26.25	26.20	-1	8,254	-0.01%
2020/10/16	3	26.07	0	0.00	25.95	3	9,119	0.03%
2020/10/14	1	26.60	0	0.00	26.55	1	9,292	0.01%
2020/10/13	1	26.50	0	0.00	26.60	1	9,822	0.01%
2020/10/07	2	26.90	0	0.00	26.85	2	10,332	0.02%
2020/10/06	6	27.11	5	27.15	27.15	1	10,366	0.01%
2020/09/28	2	25.98	0	0.00	26.10	2	10,654	0.02%
2020/09/25	2	25.93	0	0.00	25.60	2	10,677	0.02%
2020/09/24	5	26.15	2	26.28	26.05	3	10,601	0.03%
2020/09/22	1.1	26.81	0	0.00	26.80	1.1	10,633	0.01%
2020/09/15	5	27.16	0	0.00	27.25	5	10,878	0.05%
2020/09/14	1	26.95	0	0.00	26.95	1	11,352	0.01%
2020/09/11	3	26.90	0	0.00	27.00	3	11,406	0.03%
2020/09/10	0	0.00	2	27.05	27.10	-2	11,392	-0.02%
2020/09/09	1	27.05	2	27.25	27.30	-1	11,398	-0.01%
2020/09/04	3	27.13	0	0.00	27.25	3	11,760	0.03%
2020/09/03	3	27.50	0	0.00	27.35	3	11,737	0.03%
2020/09/02	7	27.51	0	0.00	27.55	7	11,788	0.06%
2020/09/01	4	27.50	0	0.00	27.65	4	11,929	0.03%
2020/08/31	2	27.83	4	27.85	27.70	-2	11,987	-0.02%
2020/08/28	0	0.00	2	27.85	27.90	-2	11,910	-0.02%
2020/08/27	3	27.65	10	27.70	27.75	-7	12,026	-0.06%
2020/08/25	2	28.05	41	28.07	27.85	-39	12,456	-0.31%
2020/08/24	20	27.65	1	27.30	27.55	19	12,643	0.15%
2020/08/21	5	26.83	0	0.00	26.85	5	13,102	0.04%
2020/08/20	7	26.80	1	26.95	26.70	6	13,735	0.04%
2020/08/19	11	27.48	5	27.30	27.30	6	14,117	0.04%
2020/08/18	21	28.20	0	0.00	28.05	21	13,993	0.15%
2020/08/17	3	28.68	16	28.87	28.75	-13	14,127	-0.09%
2020/08/14	0	0.00	2	27.85	27.70	-2	14,201	-0.01%
2020/08/13	1	27.70	0	0.00	27.85	1	14,229	0.01%
2020/08/12	2	27.93	1	28.05	27.90	1	14,371	0.01%
2020/08/11	1	28.60	0	0.00	28.25	1	14,358	0.01%
2020/08/10	8	28.53	0	0.00	28.45	8	14,356	0.06%
2020/08/07	0	0.00	10	27.95	27.95	-10	14,409	-0.07%
2020/08/06	5	27.94	4	27.81	27.75	1	14,389	0.01%
2020/08/05	6	27.70	0	0.00	27.65	6	14,422	0.04%
2020/08/04	0	0.00	2	26.50	27.10	-2	14,453	-0.01%
2020/07/31	0	0.00	1	26.70	26.55	-1	14,618	-0.01%
2020/07/30	2	26.18	2	26.33	26.45	0	14,656	0.00%
2020/07/29	5	26.07	6	25.85	26.10	-1	14,649	-0.01%
2020/07/28	9	26.47	0	0.00	26.50	9	14,507	0.06%
2020/07/27	87	27.42	3	27.43	27.00	84	14,324	0.59%
2020/07/24	12	29.54	0	0.00	29.30	12	13,863	0.09%
2020/07/23	1	30.05	1	30.10	30.00	0	13,831	0.00%
2020/07/22	1	29.70	0	0.00	29.85	1	13,793	0.01%
2020/07/21	4	29.40	5.1	29.34	29.45	-1.1	13,754	-0.01%
2020/07/17	29	30.06	2	30.55	29.70	27	13,678	0.20%
2020/07/16	5	29.49	18	29.87	29.95	-13	13,319	-0.10%
2020/07/15	4	28.65	1	28.65	28.70	3	12,869	0.02%
2020/07/14	6	28.38	0	0.00	28.35	6	12,851	0.05%
2020/07/13	0	0.00	3	28.70	28.75	-3	12,864	-0.02%
2020/07/10	15	28.51	2	28.60	28.30	13	12,950	0.10%
2020/07/09	1	29.00	0	0.00	28.95	1	12,859	0.01%
2020/07/08	1	28.90	0	0.00	28.95	1	12,805	0.01%
2020/07/07	11	29.14	0	0.00	29.15	11	12,773	0.09%
2020/07/06	2	29.05	6	29.10	29.05	-4	12,761	-0.03%
2020/07/02	1	28.75	2	28.95	29.10	-1	12,958	-0.01%
2020/07/01	1	28.70	0	0.00	28.75	1	13,069	0.01%
2020/06/29	3	28.45	0	0.00	28.50	3	13,132	0.02%
2020/06/24	2	29.00	1	29.00	28.95	1	13,135	0.01%
2020/06/22	3	28.65	1	29.00	29.00	2	13,282	0.02%
2020/06/19	4	29.00	0	0.00	28.50	4	13,298	0.03%
2020/06/18	0	0.00	2	28.80	28.75	-2	12,899	-0.02%
2020/06/17	1	28.95	1	28.95	28.95	0	12,936	0.00%
2020/06/15	6	28.55	0	0.00	28.30	6	13,300	0.05%
2020/06/12	6	28.63	2	28.35	28.90	4	13,353	0.03%
2020/06/11	6	29.43	30	29.35	29.35	-24	13,386	-0.18%
2020/06/10	0	0.00	1	30.25	30.25	-1	13,319	-0.01%
2020/06/09	12	30.20	1	30.25	30.25	11	13,570	0.08%
2020/06/05	1	30.10	0	0.00	30.20	1	13,451	0.01%
2020/06/04	0	0.00	9	30.03	30.15	-9	13,406	-0.07%
2020/06/03	20	30.10	23	30.05	30.10	-3	13,426	-0.02%
2020/06/02	4	29.54	0	0.00	29.40	4	13,323	0.03%
2020/06/01	4	29.43	7	29.54	29.40	-3	12,974	-0.02%
2020/05/29	2	28.73	0	0.00	29.55	2	12,915	0.02%
2020/05/28	6	29.32	6	28.90	29.00	0	12,634	0.00%
2020/05/27	24	29.97	12	29.66	29.65	12	12,217	0.10%
2020/05/26	1	29.60	7	29.29	29.60	-6	11,611	-0.05%
2020/05/22	28	27.94	0	0.00	27.50	28	10,984	0.25%
2020/05/21	12	28.04	11	27.80	28.45	1	10,759	0.01%
2020/05/20	3	27.17	4	27.30	27.40	-1	10,483	-0.01%
2020/05/19	10	27.40	0	0.00	27.45	10	10,489	0.10%
2020/05/18	5	26.72	0	0.00	26.70	5	10,325	0.05%
2020/05/15	1.5	26.75	0	0.00	26.65	1.5	10,262	0.01%
2020/05/14	4	26.85	47	26.82	26.95	-43	10,183	-0.42%
2020/05/12	8	27.94	0	0.00	27.75	8	9,962	0.08%
2020/05/11	0	0.00	1	28.35	28.10	-1	9,872	-0.01%
2020/05/08	5	28.06	4	28.30	27.75	1	9,706	0.01%
2020/05/07	10	27.30	14	27.19	27.35	-4	9,495	-0.04%
2020/05/06	4	27.34	2	27.50	27.30	2	9,474	0.02%
2020/05/05	2	28.00	0	0.00	27.90	2	9,376	0.02%
2020/05/04	16	27.91	16	27.77	28.10	0	9,382	0.00%
2020/04/30	15	27.99	1	27.80	28.20	14	9,314	0.15%
2020/04/29	54	27.59	50	26.94	27.85	4	9,177	0.04%
2020/04/28	35	27.45	1	27.20	27.20	34	9,097	0.37%
2020/04/27	1	27.85	12	27.85	27.80	-11	9,200	-0.12%
2020/04/22	11	26.70	1	26.80	26.95	10	8,917	0.11%
2020/04/21	4	27.66	0	0.00	27.30	4	8,813	0.05%
2020/04/20	0	0.00	14	28.65	28.90	-14	8,633	-0.16%
2020/04/17	2	28.70	12	29.16	28.55	-10	8,610	-0.12%
2020/04/16	15	28.77	0	0.00	28.80	15	8,515	0.18%
2020/04/15	10	29.35	0	0.00	29.50	10	8,415	0.12%
2020/04/13	3	27.90	0	0.00	27.90	3	8,254	0.04%
2020/04/10	1	27.95	0	0.00	28.10	1	8,227	0.01%
2020/04/08	5	27.30	10	27.30	27.30	-5	8,102	-0.06%
2020/04/07	11	27.08	0	0.00	26.90	11	7,955	0.14%
2020/04/06	16	26.40	0	0.00	26.30	16	7,780	0.21%
2020/04/01	40	26.26	0	0.00	26.20	40	7,564	0.53%
2020/03/30	0	0.00	1	25.30	26.40	-1	7,222	-0.01%
2020/03/26	0	0.00	5	25.30	25.75	-5	7,008	-0.07%
2020/03/25	25	25.46	0	0.00	25.20	25	6,976	0.36%
2020/03/24	10	24.40	0	0.00	24.05	10	6,844	0.15%
2020/03/23	5	22.95	0	0.00	23.00	5	6,793	0.07%
2020/03/19	2	23.55	0.5	22.95	22.90	1.5	6,479	0.02%
2020/03/18	2	25.75	0	0.00	25.40	2	6,255	0.03%
2020/03/17	0	0.00	5	26.60	26.50	-5	6,094	-0.08%
2020/03/16	10	28.10	0	0.00	27.40	10	5,901	0.17%
2020/03/13	3	27.67	1	27.70	28.30	2	5,764	0.03%
2020/03/12	2	30.40	0	0.00	30.05	2	5,442	0.04%
2020/03/11	0	0.00	1.5	32.13	31.95	-1.5	5,292	-0.03%
2020/03/09	5	32.06	0	0.00	32.05	5	5,207	0.10%
2020/03/06	2	33.30	1	33.25	33.10	1	5,101	0.02%
2020/02/27	0	0.00	0.5	34.10	34.10	-0.5	5,091	-0.01%
2020/02/24	6	34.64	0	0.00	34.50	6	4,970	0.12%
2020/02/19	10	35.10	0	0.00	35.55	10	5,048	0.20%
2020/02/18	1	35.00	0	0.00	35.15	1	5,233	0.02%
2020/02/13	0.5	35.10	0	0.00	35.00	0.5	5,290	0.01%
2020/02/12	1	35.00	3	35.05	34.90	-2	5,297	-0.04%
2020/02/03	4	34.48	0	0.00	34.55	4	5,271	0.08%
2020/01/30	1	35.05	2	37.75	35.20	-1	5,193	-0.02%
2020/01/16	3	38.85	0	0.00	38.75	3	5,094	0.06%
2020/01/15	3	38.90	0	0.00	38.90	3	5,171	0.06%
2019/12/30	1	39.70	0	0.00	39.35	1	6,259	0.02%
2019/12/27	2	39.65	1	39.55	39.60	1	6,281	0.02%
2019/12/23	5	39.75	0	0.00	39.95	5	6,621	0.08%
2019/12/20	0	0.00	5	40.20	40.20	-5	6,646	-0.08%
2019/12/19	0	0.00	3.2	39.26	39.45	-3.2	6,602	-0.05%
2019/12/18	0	0.00	1	39.40	39.20	-1	6,593	-0.02%
2019/12/17	1	39.15	0	0.00	39.30	1	6,619	0.02%
2019/12/16	20	38.85	0	0.00	38.85	20	6,597	0.30%
2019/12/13	2	39.10	0	0.00	39.10	2	6,600	0.03%
2019/12/11	1	38.90	0	0.00	39.20	1	6,565	0.02%
2019/12/02	3	39.55	0	0.00	39.05	3	6,786	0.04%
2019/11/28	5	40.35	0	0.00	40.30	5	6,716	0.07%
2019/11/26	0	0.00	4	40.95	40.95	-4	6,902	-0.06%
2019/11/25	0	0.00	1	41.10	40.65	-1	6,723	-0.01%
2019/11/22	0	0.00	1	40.60	41.00	-1	6,768	-0.01%
2019/11/21	2	40.45	0	0.00	40.50	2	6,762	0.03%
2019/11/18	5	40.29	0	0.00	40.35	5	6,888	0.07%
2019/11/15	10	41.33	0	0.00	41.05	10	6,792	0.15%
2019/11/12	0	0.00	0.5	41.05	41.30	-0.5	6,714	-0.01%
2019/10/24	0	0.00	20	40.20	40.50	-20	6,520	-0.31%
2019/10/22	0	0.00	4	41.13	41.20	-4	6,504	-0.06%
2019/10/21	2	42.00	5.2	41.98	41.55	-3.2	6,421	-0.05%
2019/10/18	0	0.00	4	40.75	41.05	-4	6,269	-0.06%
2019/10/16	10	39.58	0	0.00	39.85	10	5,933	0.17%
2019/10/14	12	39.74	0	0.00	39.35	12	5,886	0.20%
2019/10/07	2	39.38	0	0.00	39.45	2	5,732	0.03%
2019/10/04	0	0.00	1	39.30	39.30	-1	5,778	-0.02%
2019/10/03	1	39.00	0	0.00	39.10	1	5,789	0.02%
2019/10/02	1	39.45	0	0.00	39.75	1	5,831	0.02%
2019/10/01	1	39.90	1	39.80	39.75	0	5,844	0.00%
2019/09/26	3	39.82	1	39.80	39.80	2	5,823	0.03%
2019/09/25	1	39.30	0	0.00	39.30	1	5,765	0.02%
2019/09/23	1	39.35	0	0.00	39.15	1	5,749	0.02%
2019/09/18	2	39.10	0	0.00	39.40	2	5,880	0.03%
2019/09/17	0	0.00	3	38.92	39.00	-3	5,873	-0.05%
2019/09/11	2	39.65	0	0.00	39.50	2	6,018	0.03%
2019/09/10	2	39.40	0	0.00	39.45	2	5,991	0.03%
2019/09/09	1	39.85	0	0.00	39.45	1	5,982	0.02%
2019/09/04	0	0.00	3	39.32	39.45	-3	5,899	-0.05%
2019/09/02	2	39.15	0	0.00	39.00	2	5,943	0.03%
2019/08/28	0	0.00	3	38.20	38.15	-3	5,823	-0.05%
2019/08/27	0	0.00	1	37.95	37.90	-1	5,897	-0.02%
2019/08/21	0	0.00	2	38.48	38.30	-2	5,955	-0.03%
2019/08/20	1	38.05	0	0.00	38.15	1	5,876	0.02%
2019/08/19	8	37.78	0	0.00	37.70	8	5,859	0.14%
2019/08/16	1	38.00	0	0.00	38.00	1	5,877	0.02%
2019/08/15	0	0.00	1	38.10	38.00	-1	5,866	-0.02%
2019/08/12	1	37.30	0	0.00	37.15	1	6,027	0.02%
2019/08/08	0	0.00	3	37.05	37.25	-3	6,112	-0.05%
2019/08/07	3	36.95	0	0.00	36.75	3	6,151	0.05%
2019/08/06	1	36.50	0	0.00	37.10	1	6,189	0.02%
2019/08/02	0	0.00	1	36.95	36.90	-1	6,129	-0.02%
2019/08/01	6	37.82	3	37.65	37.55	3	6,105	0.05%
2019/07/30	0	0.00	1	38.25	38.05	-1	5,969	-0.02%
2019/07/29	1	38.55	1	38.60	38.45	0	5,972	0.00%
2019/07/24	1	39.40	0	0.00	39.45	1	5,867	0.02%
2019/07/19	2	39.05	1	39.20	39.20	1	5,738	0.02%
2019/07/12	0	0.00	1	38.50	38.40	-1	5,641	-0.02%
2019/07/10	1	38.45	0	0.00	38.20	1	5,689	0.02%
2019/07/05	1	39.00	0	0.00	39.10	1	5,660	0.02%
2019/07/01	0	0.00	5	39.00	38.70	-5	5,522	-0.09%
2019/06/28	2	38.65	0	0.00	38.50	2	5,562	0.04%
2019/06/27	0	0.00	10	39.10	39.00	-10	5,613	-0.18%
2019/06/26	0	0.00	3	39.05	38.60	-3	5,617	-0.05%
2019/06/20	2	38.18	0	0.00	37.85	2	5,747	0.03%
2019/06/19	0	0.00	4	37.91	38.00	-4	5,696	-0.07%
2019/06/14	1	37.20	1	37.20	37.10	0	5,732	0.00%
2019/06/13	0	0.00	7	37.26	37.40	-7	5,727	-0.12%
2019/06/11	5	37.75	1	37.70	37.70	4	5,706	0.07%
2019/06/10	0	0.00	7	37.39	37.50	-7	5,632	-0.12%
2019/06/06	0	0.00	1	37.20	37.20	-1	5,621	-0.02%
2019/06/03	1	35.90	0	0.00	36.10	1	5,674	0.02%
2019/05/17	0	0.00	1	36.40	35.75	-1	5,575	-0.02%
2019/05/16	1	35.85	0	0.00	36.15	1	5,472	0.02%
2019/05/15	1	35.50	0	0.00	35.30	1	5,436	0.02%
2019/05/14	1	35.05	0	0.00	35.30	1	5,496	0.02%
2019/05/13	2	35.85	1	35.70	35.90	1	5,509	0.02%
2019/05/07	6	36.45	0	0.00	37.05	6	5,706	0.11%
2019/05/03	1	36.55	0	0.00	36.70	1	5,754	0.02%
2019/05/02	1	37.10	1	37.10	37.05	0	5,775	0.00%
2019/04/30	0	0.00	2	37.50	37.55	-2	5,774	-0.03%
2019/04/24	0	0.00	3	37.65	37.65	-3	5,898	-0.05%
2019/04/23	2	37.55	0	0.00	37.50	2	5,959	0.03%
2019/04/18	1	37.15	0	0.00	37.50	1	5,992	0.02%
2019/04/17	0	0.00	2	37.70	37.80	-2	6,005	-0.03%
2019/04/08	0	0.00	1	36.55	36.40	-1	5,852	-0.02%
2019/04/03	1	36.05	0	0.00	36.35	1	5,766	0.02%
2019/04/02	0	0.00	3	36.15	36.10	-3	5,729	-0.05%
2019/04/01	1	36.60	0	0.00	36.65	1	5,610	0.02%
2019/03/29	4	36.81	3	37.38	37.55	1	5,450	0.02%
2019/03/28	1	36.20	0	0.00	36.85	1	5,351	0.02%
2019/03/27	2	36.80	2	36.85	36.85	0	5,182	0.00%
2019/03/26	2	37.80	0	0.00	37.90	2	5,034	0.04%
2019/03/25	5	37.94	0	0.00	38.20	5	5,054	0.10%
2019/03/21	1	38.10	0	0.00	38.10	1	5,062	0.02%
2019/03/19	1	38.65	0	0.00	38.70	1	5,062	0.02%
2019/03/15	0	0.00	2	39.25	39.25	-2	5,418	-0.04%
2019/03/14	1	38.65	1	39.10	39.10	0	5,391	0.00%
2019/03/12	0	0.00	4	39.00	39.10	-4	5,447	-0.07%
2019/03/08	1	38.55	0	0.00	38.95	1	5,485	0.02%
2019/03/07	0	0.00	1	38.95	38.75	-1	5,569	-0.02%
2019/03/06	0	0.00	1	39.20	39.30	-1	5,570	-0.02%
2019/03/04	0	0.00	1	38.80	38.65	-1	5,485	-0.02%
2019/02/27	1	38.40	0	0.00	38.80	1	5,392	0.02%
2019/02/26	1	37.40	3	38.18	38.00	-2	5,283	-0.04%
2019/02/22	0	0.00	1	37.95	38.15	-1	5,211	-0.02%
2019/02/21	0	0.00	2	37.60	37.85	-2	5,213	-0.04%
2019/02/20	0	0.00	2	37.25	37.50	-2	5,183	-0.04%
2019/02/14	0	0.00	1	37.15	37.05	-1	5,086	-0.02%
2019/02/13	2	36.70	0	0.00	37.10	2	5,032	0.04%
2019/02/12	0	0.00	1	37.10	37.15	-1	4,957	-0.02%
2019/02/11	2	36.73	11	36.74	36.65	-9	4,902	-0.18%
2019/01/30	1	36.55	1	36.55	36.80	0	4,869	0.00%
2019/01/29	0	0.00	1	36.50	36.55	-1	4,729	-0.02%
2019/01/25	0	0.00	1	36.30	36.05	-1	4,649	-0.02%
2019/01/24	2	36.45	1	36.35	36.25	1	4,597	0.02%
2019/01/23	0	0.00	1	35.45	36.30	-1	4,561	-0.02%
2019/01/22	0	0.00	4	35.38	35.45	-4	4,540	-0.09%
2019/01/21	0	0.00	2	35.65	35.55	-2	4,540	-0.04%
2019/01/18	0	0.00	1	35.40	35.60	-1	4,542	-0.02%
2019/01/15	0	0.00	2	34.90	35.10	-2	4,347	-0.05%
2019/01/14	2	34.30	2	34.20	34.25	0	4,246	0.00%
2019/01/11	1	34.80	4	34.48	34.55	-3	4,268	-0.07%
2019/01/10	1	34.15	2	34.40	34.45	-1	4,244	-0.02%
2019/01/09	0	0.00	2	34.55	34.70	-2	4,212	-0.05%
2019/01/07	1	33.80	2	33.80	33.90	-1	4,158	-0.02%
2019/01/03	0	0.00	1	32.90	33.00	-1	4,302	-0.02%
2019/01/02	1	32.35	1	32.75	32.20	0	4,289	0.00%
2018/12/21	1	32.40	0	0.00	32.15	1	4,568	0.02%
2018/12/20	1	32.35	1	32.70	32.70	0	4,560	0.00%
2018/12/19	0	0.00	1	32.70	32.70	-1	4,588	-0.02%
2018/12/18	0	0.00	1	32.25	32.60	-1	4,586	-0.02%
2018/12/14	3	31.52	1	31.90	31.90	2	4,578	0.04%
2018/12/13	1	31.55	1	31.85	31.85	0	4,599	0.00%
2018/12/11	1	31.30	0	0.00	30.80	1	4,524	0.02%
2018/12/10	3	32.25	1	32.35	31.90	2	4,321	0.05%
2018/12/06	1	33.25	1	33.35	33.55	0	4,243	0.00%
2018/12/05	1	33.55	0	0.00	33.25	1	4,226	0.02%
2018/12/04	0	0.00	4	34.40	34.10	-4	4,271	-0.09%
2018/12/03	0	0.00	5	34.09	34.15	-5	4,199	-0.12%
2018/11/29	1	32.85	0	0.00	32.65	1	4,105	0.02%
2018/11/26	1	32.90	2	33.48	33.30	-1	4,024	-0.02%
2018/11/23	1	32.80	8	33.25	32.90	-7	4,031	-0.17%
2018/11/22	2	33.50	0	0.00	33.25	2	4,024	0.05%
2018/11/21	1	33.35	2	33.65	33.70	-1	4,046	-0.02%
2018/11/19	4	32.90	1	33.35	33.35	3	3,978	0.08%
2018/11/13	0	0.00	1	32.10	32.50	-1	4,092	-0.02%
2018/11/12	0	0.00	1	32.30	32.25	-1	4,107	-0.02%
2018/11/09	1	31.50	0	0.00	31.50	1	4,175	0.02%
2018/11/08	0	0.00	1	32.30	32.30	-1	4,200	-0.02%
2018/11/07	0	0.00	1	32.20	32.20	-1	4,169	-0.02%
2018/11/01	2	30.98	3	30.85	30.90	-1	4,192	-0.02%
2018/10/31	0	0.00	1	30.45	31.35	-1	4,224	-0.02%
2018/10/30	1	30.35	0	0.00	30.40	1	4,191	0.02%
2018/10/24	0	0.00	1	29.70	30.10	-1	4,335	-0.02%
2018/10/19	1	29.45	2	29.83	29.70	-1	4,527	-0.02%
2018/10/17	1	29.20	0	0.00	29.10	1	4,562	0.02%
2018/10/15	3	29.17	0	0.00	29.05	3	4,573	0.07%
2018/10/12	1	29.20	1	29.80	29.80	0	4,583	0.00%
2018/10/05	1	31.30	0	0.00	31.50	1	4,599	0.02%
2018/10/04	0	0.00	1	31.85	31.90	-1	4,581	-0.02%
2018/10/02	2	32.00	0	0.00	32.00	2	4,533	0.04%
2018/10/01	2	32.50	0	0.00	32.45	2	4,530	0.04%
2018/09/28	9	32.31	0	0.00	32.25	9	4,634	0.19%
2018/09/26	2	32.10	0	0.00	32.10	2	4,688	0.04%
2018/09/21	0	0.00	30	32.20	32.10	-30	4,735	-0.63%
2018/09/18	1	31.85	0	0.00	31.80	1	4,892	0.02%
2018/09/17	30	31.75	0	0.00	31.80	30	4,915	0.61%
2018/09/10	1	31.50	0	0.00	31.35	1	5,473	0.02%
2018/09/07	0	0.00	1	32.35	32.30	-1	5,560	-0.02%
2018/09/05	2	32.95	2	33.23	32.75	0	5,587	0.00%
2018/08/29	0	0.00	1	33.75	33.75	-1	5,743	-0.02%
2018/08/28	0	0.00	1	33.70	33.80	-1	5,962	-0.02%
2018/08/27	0	0.00	1	33.55	33.75	-1	5,967	-0.02%
2018/08/24	1	33.40	1	33.45	33.30	0	5,958	0.00%
2018/08/22	1	34.05	0	0.00	33.95	1	6,121	0.02%
2018/08/21	3	33.47	0	0.00	33.60	3	6,065	0.05%
2018/08/20	2	32.98	0	0.00	33.05	2	6,031	0.03%
2018/08/17	3	32.55	0	0.00	32.30	3	6,056	0.05%
2018/08/16	2	32.55	0	0.00	32.50	2	6,048	0.03%
2018/08/13	2	33.30	0	0.00	33.20	2	6,086	0.03%
2018/08/07	1	33.40	0	0.00	33.30	1	6,448	0.02%
2018/08/03	1	33.50	0	0.00	33.50	1	6,412	0.02%
2018/08/02	2	33.80	0	0.00	33.65	2	6,408	0.03%
2018/07/31	1	33.60	0	0.00	33.65	1	6,379	0.02%
2018/07/30	4	33.90	0	0.00	33.95	4	6,189	0.06%
2018/07/26	1	34.50	5	34.85	34.75	-4	6,034	-0.07%
2018/07/25	0	0.00	4	34.55	34.75	-4	6,009	-0.07%
2018/07/17	1	33.40	0	0.00	33.35	1	5,897	0.02%
2018/07/13	1	33.75	0	0.00	33.80	1	5,966	0.02%
2018/07/12	5	34.20	0	0.00	34.15	5	6,068	0.08%
2018/07/11	1	33.35	0	0.00	33.45	1	6,201	0.02%
2018/07/06	1	33.65	0	0.00	33.05	1	6,340	0.02%
2018/07/05	2	35.65	0	0.00	35.50	2	6,280	0.03%
2018/06/26	0	0.00	2	34.90	34.90	-2	6,038	-0.03%
2018/06/20	9	35.42	1	35.30	35.45	8	5,863	0.14%
2018/06/15	1	36.60	0	0.00	36.40	1	5,329	0.02%
2018/06/14	1	36.80	0	0.00	36.95	1	5,169	0.02%
2018/06/13	1	37.20	0	0.00	37.20	1	5,174	0.02%
2018/06/12	3	37.30	0	0.00	37.20	3	5,305	0.06%
2018/06/11	1	37.10	0	0.00	37.65	1	5,290	0.02%
2018/06/08	1	37.55	2	37.50	37.65	-1	5,287	-0.02%
2018/06/07	2	37.25	0	0.00	37.65	2	5,321	0.04%
2018/06/06	1	37.55	1	37.15	37.40	0	5,346	0.00%
2018/06/01	1	36.45	0	0.00	36.50	1	5,132	0.02%
2018/05/30	1	36.20	0	0.00	36.10	1	5,078	0.02%
2018/05/25	1	36.30	0	0.00	36.30	1	5,156	0.02%
2018/05/22	27	36.35	0	0.00	36.35	27	5,135	0.53%
2018/05/10	0.3	37.25	0	0.00	37.25	0.3	5,115	0.01%
2018/04/18	1	37.30	0	0.00	37.10	1	5,386	0.02%
2018/04/17	0	0.00	1	38.85	38.15	-1	5,241	-0.02%
2018/04/16	1	38.55	0	0.00	39.00	1	5,098	0.02%
2018/03/26	0	0.00	2	37.80	38.20	-2	4,740	-0.04%
2018/03/22	2	38.10	1	38.10	38.10	1	4,836	0.02%
2018/03/15	0	0.00	0.2	37.00	36.85	-0.2	4,702	0.00%
2018/03/08	1	36.50	0	0.00	36.35	1	4,601	0.02%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/02/27	0	0.00	1	37.15	36.75	-1	4,546	-0.02%
2018/02/08	0	0.00	2	37.20	37.20	-2	4,405	-0.05%
2018/02/07	4	36.78	0	0.00	37.10	4	4,515	0.09%
2018/02/02	0	0.00	1	39.50	38.65	-1	4,267	-0.02%
2018/01/25	0	0.00	2	39.45	39.65	-2	4,068	-0.05%
2018/01/23	4	39.00	0	0.00	39.00	4	3,925	0.10%
2018/01/22	1	39.05	0	0.00	38.95	1	3,841	0.03%
2018/01/19	1	38.50	0	0.00	38.65	1	3,758	0.03%
2018/01/18	3	39.07	3	39.10	38.90	0	3,764	0.00%
2018/01/17	0	0.00	7	38.90	39.00	-7	3,737	-0.19%
2018/01/08	0	0.00	1	37.95	38.30	-1	3,779	-0.03%