揚智 (3041)-凱基-新豐券商分點個股進出

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

揚智

(3041)

股價
21.75
漲跌
▲0.45
漲幅
+2.11%
成交量
855張
產業
上市半導體類股
372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

揚智 (3041)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/04/23	0	0.00	1	21.25	21.30	-1	8,181	-0.01%
2024/04/19	1	21.50	1	22.10	21.90	0	8,304	0.00%
2024/04/16	0	0.00	1	21.65	21.80	-1	8,464	-0.01%
2024/04/15	1	22.65	0	0.00	22.60	1	8,499	0.01%
2024/04/03	0	0.00	3	23.80	23.75	-3	8,746	-0.03%
2024/04/02	1	23.95	0	0.00	23.75	1	8,885	0.01%
2024/04/01	1	24.05	2	24.05	24.05	-1	9,086	-0.01%
2024/03/28	2	23.80	0	0.00	23.60	2	9,415	0.02%
2024/03/25	4	24.43	1	24.25	24.25	3	9,530	0.03%
2024/03/22	1	24.70	1	24.45	24.50	0	9,580	0.00%
2024/03/21	12	24.05	9	24.29	25.00	3	9,671	0.03%
2024/03/20	1	22.65	4	23.20	23.35	-3	9,864	-0.03%
2024/03/19	11	20.76	13	20.76	21.25	-2	9,797	-0.02%
2024/03/18	4	22.05	0	0.00	22.05	4	9,594	0.04%
2024/03/15	1	24.50	0	0.00	24.50	1	9,738	0.01%
2024/03/13	3	27.30	3	27.75	27.20	0	10,309	0.00%
2024/03/12	0	0.00	1	28.30	28.30	-1	11,489	-0.01%
2024/03/11	0	0.00	1	28.85	28.60	-1	12,085	-0.01%
2024/03/08	11	28.59	4	28.56	28.55	7	12,203	0.06%
2024/03/07	6	29.66	11	29.33	29.25	-5	12,354	-0.04%
2024/03/06	2	30.38	3	30.52	30.00	-1	13,096	-0.01%
2024/03/05	3	30.40	0	0.00	30.40	3	13,174	0.02%
2024/03/04	0	0.00	2	31.40	31.45	-2	13,213	-0.02%
2024/03/01	16	31.61	0	0.00	31.35	16	13,341	0.12%
2024/02/29	2	31.65	1	31.35	31.20	1	13,444	0.01%
2024/02/27	3	31.70	8	31.21	31.40	-5	13,667	-0.04%
2024/02/26	5	31.85	0	0.00	32.10	5	14,115	0.04%
2024/02/23	13	32.72	15	32.18	31.45	-2	15,061	-0.01%
2024/02/22	2	32.90	11	32.88	32.25	-9	15,866	-0.06%
2024/02/21	51	32.13	55	31.67	31.45	-4	15,756	-0.03%
2024/02/20	37	32.59	25	32.82	32.00	12	17,219	0.07%
2024/02/19	5	29.44	18.1	29.77	31.25	-13.1	16,445	-0.08%
2024/02/16	0	0.00	1	28.45	28.45	-1	16,329	-0.01%
2024/02/15	0	0.00	12	26.08	25.90	-12	16,337	-0.07%
2024/02/05	3	26.98	0	0.00	26.15	3	16,428	0.02%
2024/02/02	5	27.40	0	27.75	27.70	5	16,637	0.03%
2024/02/01	4	27.40	9	27.36	27.40	-5	16,723	-0.03%
2024/01/31	9.1	26.68	10	26.62	26.35	-1	16,598	-0.01%
2024/01/30	16	25.76	3.3	25.96	25.90	12.7	16,630	0.08%
2024/01/29	1	25.55	2	26.58	26.45	-1	16,548	-0.01%
2024/01/26	5	27.10	10	27.10	27.10	-5	16,496	-0.03%
2024/01/25	1	27.40	1	27.35	27.25	0	16,521	0.00%
2024/01/23	3	28.45	2	28.18	27.80	1	16,617	0.01%
2024/01/22	0	0.00	1	27.40	27.45	-1	16,603	-0.01%
2024/01/19	1	27.20	5	27.25	27.20	-4	16,656	-0.02%
2024/01/18	1	27.50	2	27.30	27.25	-1	16,800	-0.01%
2024/01/17	0	28.05	15	27.62	27.75	-15	17,624	-0.09%
2024/01/16	9	28.44	1	28.10	28.20	8	18,543	0.04%
2024/01/15	1.1	28.98	2	28.43	28.75	-1	19,054	0.00%
2024/01/12	2	27.48	5	27.45	27.45	-3	19,686	-0.02%
2024/01/11	1	27.85	1	28.05	27.95	0	20,113	0.00%
2024/01/10	4	28.50	0	0.00	28.00	4	20,314	0.02%
2024/01/09	0	0.00	3	28.65	28.40	-3	20,285	-0.01%
2024/01/08	3	29.52	4	29.81	29.10	-1	20,190	0.00%
2024/01/05	5	29.80	1	29.70	29.90	4	20,124	0.02%
2024/01/04	12	29.63	2	30.10	29.75	10	20,056	0.05%
2024/01/03	0	0.00	1	31.05	30.60	-1	19,977	-0.01%
2024/01/02	1	30.65	16	30.66	30.75	-15	19,931	-0.08%
2023/12/29	9	31.11	0	0.00	31.05	9	19,880	0.05%
2023/12/28	3	31.60	16	31.50	31.45	-13	19,827	-0.07%
2023/12/27	9	32.28	2	32.40	32.05	7	19,744	0.04%
2023/12/26	35	32.60	12	32.43	31.75	23	19,591	0.12%
2023/12/25	1	31.60	1	32.55	31.15	0	19,366	0.00%
2023/12/22	3	31.55	12	31.78	31.55	-9	19,148	-0.05%
2023/12/21	5	30.65	1	30.55	30.40	4	18,982	0.02%
2023/12/20	15	31.18	11	31.14	31.30	4	18,904	0.02%
2023/12/19	23	30.62	14	30.71	30.80	9	18,817	0.05%
2023/12/18	6	31.86	25	31.14	31.10	-19	18,722	-0.10%
2023/12/15	13	32.08	19	31.82	31.75	-6	18,612	-0.03%
2023/12/14	32	33.24	35	33.33	32.85	-3	18,407	-0.02%
2023/12/13	23	32.06	22	31.97	32.10	1	17,757	0.01%
2023/12/12	56	32.50	67	32.22	31.95	-11	17,668	-0.06%
2023/12/11	41	33.03	16	32.38	32.55	25	17,455	0.14%
2023/12/08	23	33.56	13	33.63	33.00	10	17,233	0.06%
2023/12/07	131	35.04	96	33.41	32.50	35	16,637	0.21%	大買/
2023/12/06	29	32.33	34	32.58	33.55	-5	15,361	-0.03%
2023/12/05	9	30.56	15	30.62	30.50	-6	14,723	-0.04%
2023/12/04	14	30.99	32	30.68	30.50	-18	14,576	-0.12%
2023/12/01	41	33.16	10	33.06	31.60	31	14,336	0.22%
2023/11/30	0	0.00	1	31.90	31.60	-1	13,494	-0.01%
2023/11/29	2	31.70	0	0.00	31.80	2	13,345	0.01%
2023/11/28	5	31.86	5	31.94	31.75	0	13,206	0.00%
2023/11/27	9	31.91	4	31.69	31.35	5	12,953	0.04%
2023/11/24	3	33.07	4	32.20	32.80	-1	12,690	-0.01%
2023/11/22	73.1	32.95	88	33.42	32.70	-15	11,733	-0.13%
2023/11/21	78.3	32.61	70	32.89	31.80	8.3	10,657	0.08%
2023/11/20	2	31.10	6.2	31.77	32.35	-4.2	9,444	-0.04%
2023/11/17	105.2	28.82	101	29.41	29.45	4.2	9,049	0.05%	大買/大賣/
2023/11/16	42	28.86	54	28.14	29.00	-12	7,214	-0.17%
2023/11/15	2	25.45	17.3	25.66	26.40	-15.3	6,533	-0.23%
2023/11/14	13.1	24.00	3	23.98	24.00	10.1	6,253	0.16%
2023/11/13	6	24.01	6	24.28	24.00	0	6,126	0.00%
2023/11/10	65	23.74	81	24.07	23.60	-16	5,984	-0.27%
2023/11/09	78.2	25.07	81.1	25.10	24.75	-2.9	5,704	-0.05%
2023/11/08	7	27.15	4	27.34	26.60	3	5,455	0.05%
2023/11/07	5	27.57	0.2	27.10	27.75	4.9	5,347	0.09%
2023/11/03	0	0.00	13	24.05	24.05	-13	5,143	-0.25%
2023/11/02	0	0.00	0	25.60	25.30	0	5,097	0.00%
2023/11/01	3.2	24.82	2	23.85	25.00	1.2	5,043	0.02%
2023/10/31	3.1	26.87	0	0.00	23.80	3.1	4,977	0.06%
2023/10/30	0	0.00	2	26.45	26.40	-2	4,858	-0.04%
2023/10/27	6	27.39	4	27.82	26.85	2	4,818	0.04%
2023/10/26	17	26.98	2	26.70	27.80	15	4,753	0.32%
2023/10/25	33	26.57	16	27.12	27.35	17	4,570	0.37%
2023/10/24	40	25.83	30	26.07	24.90	10	3,707	0.27%
2023/10/23	41	26.60	61	26.64	27.00	-20	2,732	-0.73%
2023/10/20	18	24.09	39.6	24.22	24.55	-21.6	2,164	-1.00%
2023/10/19	45	21.56	65	22.26	22.35	-20	1,449	-1.38%
2023/10/18	0	0.00	3	19.68	20.35	-3	972	-0.31%
2023/10/17	0	0.00	2	18.78	18.50	-2	712	-0.28%
2023/10/05	0	0.00	1	18.15	18.20	-1	777	-0.13%
2023/10/03	0.1	18.30	0	0.00	18.10	0.1	780	0.01%
2023/09/27	0.2	17.95	0	0.00	17.50	0.2	791	0.02%
2023/09/26	0.1	18.00	0	0.00	17.80	0.1	794	0.01%
2023/09/22	1	18.10	0	0.00	18.10	1	803	0.12%
2023/09/21	1.1	18.20	0	0.00	18.05	1.1	806	0.13%
2023/09/20	1	18.45	0	0.00	18.45	1	802	0.12%
2023/09/19	0	0.00	1	19.00	18.55	-1	814	-0.12%
2023/09/15	0.1	18.65	0	0.00	18.90	0.1	832	0.01%
2023/09/14	0	0.00	1	18.60	18.65	-1	824	-0.12%
2023/09/12	0.1	18.30	0	0.00	18.20	0.1	835	0.01%
2023/09/11	1.2	17.93	0	0.00	17.85	1.2	841	0.14%
2023/09/06	0	0.00	5	18.65	18.60	-5	851	-0.59%
2023/09/05	2	18.75	2	18.45	18.60	0	850	0.00%
2023/09/04	0	18.30	0	0.00	18.30	0	845	0.00%
2023/09/01	0	18.45	0	0.00	18.45	0	843	0.00%
2023/08/29	0	18.45	0	0.00	18.10	0	834	0.00%
2023/08/28	0	18.00	1	18.25	17.85	-1	847	-0.11%
2023/08/25	1	17.77	1	18.50	18.25	0	839	0.00%
2023/08/24	0	0.00	0	17.75	17.40	0	827	0.00%
2023/08/22	0	17.55	0	0.00	17.20	0	853	0.00%
2023/08/21	0.1	17.20	0	0.00	17.15	0.1	902	0.01%
2023/08/14	0.1	17.15	0	0.00	16.80	0.1	1,082	0.01%
2023/08/11	0.1	17.85	0	0.00	17.70	0.1	1,069	0.01%
2023/08/10	1.2	17.92	0	0.00	17.85	1.2	1,063	0.11%
2023/08/09	0.1	18.45	0	0.00	18.40	0.1	1,058	0.01%
2023/08/07	0.1	18.80	0	0.00	18.65	0.1	1,061	0.01%
2023/08/04	1.1	18.52	0	0.00	18.65	1.1	1,069	0.10%
2023/08/02	1	18.85	0	0.00	18.75	1	1,079	0.09%
2023/08/01	0.3	19.40	0	0.00	19.35	0.3	1,072	0.03%
2023/07/31	1.2	18.98	1	19.50	18.95	0.2	1,049	0.02%
2023/07/27	1.2	18.50	1	18.20	18.50	0.2	1,019	0.02%
2023/07/25	0.6	18.41	0	0.00	18.35	0.6	1,024	0.05%
2023/07/24	0.2	18.25	15	18.23	18.10	-14.8	1,020	-1.45%
2023/07/21	0.2	18.80	0	0.00	18.75	0.2	1,015	0.02%
2023/07/20	5	19.15	0	0.00	18.85	5	1,035	0.48%
2023/07/19	0.1	19.30	0	0.00	18.85	0.1	1,035	0.01%
2023/07/18	11.6	19.76	1	19.90	19.10	10.6	1,043	1.02%
2023/07/17	0.1	18.70	0	0.00	18.65	0.1	995	0.01%
2023/07/14	0.4	18.55	0	0.00	18.45	0.4	996	0.04%
2023/07/13	0.4	18.53	0	0.00	18.30	0.4	997	0.04%
2023/07/12	0.4	18.60	0	0.00	18.35	0.4	998	0.04%
2023/07/07	0.3	18.95	0	0.00	18.85	0.3	1,018	0.03%
2023/07/06	0.2	19.55	0	0.00	19.40	0.2	1,015	0.02%
2023/07/04	0.2	19.40	0	19.50	19.40	0.2	1,025	0.02%
2023/06/30	0.2	19.05	0	0.00	19.10	0.2	1,021	0.02%
2023/06/29	0.4	19.05	0	0.00	18.95	0.4	1,032	0.04%
2023/06/28	0.2	19.00	0	0.00	18.85	0.2	1,032	0.02%
2023/06/27	0.2	19.15	0	0.00	18.80	0.2	1,034	0.02%
2023/06/26	1.2	19.30	0	0.00	19.05	1.2	1,027	0.12%
2023/06/21	0.2	19.90	0	0.00	19.90	0.2	1,004	0.02%
2023/06/20	0.2	20.00	0	0.00	19.75	0.2	1,015	0.02%
2023/06/16	0.2	19.85	0	0.00	19.70	0.2	1,034	0.02%
2023/06/15	0.2	20.00	0	0.00	19.95	0.2	1,031	0.02%
2023/06/14	0	0.00	0.8	20.00	19.90	-0.8	1,027	-0.08%
2023/06/13	0.2	19.85	0	19.80	19.85	0.2	1,030	0.02%
2023/06/12	1	19.90	0	0.00	19.60	1	1,027	0.10%
2023/06/09	0.2	20.00	0	0.00	19.80	0.2	1,029	0.02%
2023/06/08	0.4	19.83	0	0.00	19.70	0.4	1,047	0.04%
2023/06/07	0.2	20.35	0	0.00	20.10	0.2	1,059	0.02%
2023/06/05	0.4	20.38	0	0.00	20.30	0.4	1,071	0.04%
2023/06/02	1.3	19.88	0	0.00	19.95	1.3	1,066	0.12%
2023/05/30	0.2	20.30	0	0.00	20.20	0.2	1,041	0.02%
2023/05/29	1.2	20.18	0	0.00	20.15	1.2	1,018	0.12%
2023/05/26	0.2	19.50	0	0.00	19.35	0.2	998	0.02%
2023/05/25	0.2	19.70	0	0.00	19.45	0.2	990	0.02%
2023/05/24	0.2	20.40	1	20.55	20.35	-0.8	951	-0.08%
2023/05/23	0	0.00	1	19.90	20.55	-1	859	-0.12%
2023/05/18	1	18.55	1	18.50	18.45	0	795	0.00%
2023/05/12	0.1	18.65	0	0.00	18.50	0.1	816	0.01%
2023/05/09	1	18.95	0	0.00	18.85	1	867	0.12%
2023/05/08	0.2	19.50	0	0.00	19.30	0.2	877	0.02%
2023/05/04	0.2	19.55	0	0.00	19.45	0.2	1,144	0.02%
2023/05/02	1	19.75	0	0.00	19.70	1	1,153	0.09%
2023/04/27	2	19.35	0	0.00	19.50	2	1,156	0.17%
2023/04/26	0.2	19.20	0	0.00	19.30	0.2	1,152	0.02%
2023/04/25	0.2	19.27	0	0.00	19.15	0.2	1,144	0.02%
2023/04/24	1	19.80	0	0.00	19.75	1	1,123	0.09%
2023/04/20	1.1	20.60	0	0.00	20.45	1.1	1,114	0.10%
2023/04/19	0	0.00	0.1	20.95	20.80	-0.1	1,103	-0.01%
2023/04/18	0.2	21.30	0	0.00	21.15	0.2	1,097	0.02%
2023/04/17	0.3	21.28	0.3	21.18	21.10	0	1,098	0.00%
2023/04/14	0	0.00	2.2	21.12	21.05	-2.2	1,089	-0.20%
2023/04/12	0.3	21.40	0.3	21.71	21.65	0	1,066	0.00%
2023/04/11	0.2	21.25	0	0.00	21.20	0.2	1,055	0.01%
2023/04/10	0	0.00	0.3	21.16	21.05	-0.3	1,054	-0.02%
2023/04/07	1.1	21.20	0	0.00	21.10	1.1	1,047	0.10%
2023/04/06	0.1	21.45	0	0.00	21.30	0.1	1,039	0.01%
2023/03/31	0	0.00	1	21.70	21.60	-1	1,038	-0.10%
2023/03/30	0.2	21.80	2	21.75	21.80	-1.9	1,050	-0.18%
2023/03/28	0.1	21.35	0	0.00	21.10	0.1	1,048	0.01%
2023/03/24	2.3	21.71	0	0.00	21.75	2.3	1,054	0.22%
2023/03/23	0.1	21.60	0	0.00	21.60	0.1	1,054	0.01%
2023/03/22	0.1	21.70	0	0.00	21.45	0.1	1,054	0.01%
2023/03/21	0	21.15	1	21.35	21.25	-1	1,045	-0.09%
2023/03/17	0.3	20.42	0	0.00	20.35	0.3	1,052	0.03%
2023/03/16	0.2	20.35	0	0.00	20.10	0.2	1,051	0.02%
2023/03/15	1.2	20.61	0	0.00	20.50	1.2	1,051	0.11%
2023/03/14	0.1	20.70	0	0.00	20.50	0.1	1,054	0.01%
2023/03/13	1	20.45	0	0.00	20.65	1	1,057	0.09%
2023/03/10	1	21.20	0	0.00	21.25	1	1,049	0.10%
2023/03/07	0.1	22.30	0	0.00	22.15	0.1	1,036	0.01%
2023/03/03	1	21.95	0	0.00	21.85	1	1,033	0.10%
2023/02/22	0	0.00	1	22.00	22.00	-1	1,075	-0.09%
2023/02/20	0	0.00	1	22.15	22.60	-1	1,076	-0.09%
2023/02/14	0.2	21.80	0	0.00	21.80	0.2	1,086	0.01%
2023/02/13	2	21.58	0	0.00	21.55	2	1,094	0.18%
2023/02/10	0.4	22.08	0	0.00	21.90	0.4	1,088	0.04%
2023/02/08	1	22.70	13	22.78	22.70	-12	1,067	-1.12%
2023/02/07	6	22.84	0	0.00	22.90	6	1,024	0.59%
2023/02/06	2.2	22.87	5	22.81	22.65	-2.8	1,019	-0.27%
2023/02/03	14	23.02	3	23.15	23.05	11	998	1.10%
2023/02/02	5.1	23.62	2	22.18	23.25	3.1	890	0.35%
2023/02/01	0.2	21.55	0	0.00	21.55	0.2	740	0.03%
2023/01/31	0.2	21.33	0	0.00	21.50	0.2	743	0.03%
2023/01/11	0.2	21.30	4	21.10	21.05	-3.8	747	-0.51%
2023/01/10	0	0.00	1	20.95	20.95	-1	742	-0.13%
2023/01/06	0.1	20.50	0	0.00	20.60	0.1	765	0.01%
2022/12/30	1	20.55	0	0.00	20.50	1	827	0.12%
2022/12/22	0.1	21.15	0	0.00	21.05	0.1	861	0.01%
2022/12/16	0.1	21.55	0	0.00	21.30	0.1	901	0.01%
2022/12/14	0	0.00	1	22.15	22.35	-1	899	-0.11%
2022/12/06	1.2	21.53	0	0.00	21.45	1.2	881	0.14%
2022/12/05	0.1	22.20	1.1	22.10	22.05	-1	882	-0.11%
2022/11/30	0.1	21.05	0	0.00	21.50	0.1	885	0.01%
2022/11/28	0.1	21.10	0	0.00	20.95	0.1	893	0.01%
2022/11/18	0.1	20.70	2	20.35	20.70	-1.9	937	-0.20%
2022/11/14	0.1	19.40	0	0.00	19.45	0.1	932	0.01%
2022/11/10	2	19.25	0	0.00	19.25	2	948	0.21%
2022/11/08	0.2	19.45	0	0.00	18.80	0.2	1,008	0.02%
2022/10/05	1	20.50	0	0.00	20.40	1	1,571	0.06%
2022/10/04	0.1	20.35	0	0.00	20.50	0.1	1,578	0.00%
2022/09/29	1	19.50	0	0.00	19.55	1	1,598	0.06%
2022/09/28	0	20.30	0	0.00	18.70	0	1,608	0.00%
2022/09/27	0	0.00	2	19.95	20.15	-2	1,603	-0.12%
2022/09/21	0.1	22.05	0	0.00	21.75	0.1	1,630	0.01%
2022/09/12	1.2	22.99	0	0.00	23.00	1.2	1,671	0.07%
2022/09/06	0	0.00	0.1	23.11	23.00	-0.1	1,685	-0.01%
2022/09/05	4	24.10	0	0.00	23.70	4	1,677	0.24%
2022/09/02	0.1	24.80	0	0.00	24.80	0.1	1,675	0.00%
2022/08/31	0.1	25.40	0	0.00	25.40	0.1	1,677	0.00%
2022/08/26	0.2	25.86	0	0.00	25.65	0.2	1,690	0.01%
2022/08/25	0.1	26.00	0	0.00	25.80	0.1	1,683	0.01%
2022/08/22	0	0.00	0.1	24.85	24.80	-0.1	1,658	0.00%
2022/08/18	0.1	25.75	1.2	25.95	25.80	-1.1	1,647	-0.07%
2022/08/16	0	0.00	1	25.60	25.15	-1	1,649	-0.06%
2022/08/15	0	0.00	2	25.45	25.30	-2	1,632	-0.12%
2022/08/12	20	24.95	0	0.00	25.05	20	1,598	1.25%
2022/08/11	20	24.47	0	0.00	24.40	20	1,580	1.27%
2022/08/08	0.1	24.55	1	24.60	24.60	-0.9	1,641	-0.05%
2022/08/05	1.3	24.30	1	24.20	24.35	0.3	1,640	0.02%
2022/08/02	0	0.00	0.2	24.13	23.80	-0.2	1,662	-0.01%
2022/08/01	0.2	24.70	0	0.00	24.55	0.2	1,664	0.01%
2022/07/26	0	0.00	0.2	24.00	23.95	-0.2	1,701	-0.01%
2022/07/22	0	0.00	0.2	24.80	24.80	-0.2	1,716	-0.01%
2022/07/21	2.1	24.79	1	24.85	25.05	1.1	1,768	0.06%
2022/07/20	2	24.60	2	25.35	24.50	0	1,738	0.00%
2022/07/19	1	24.30	0.6	24.46	24.30	0.4	1,685	0.02%
2022/07/18	7	25.71	8	24.94	24.95	-1	1,672	-0.06%
2022/07/13	1	22.60	0	0.00	22.65	1	1,484	0.07%
2022/07/05	0	0.00	2	22.10	22.65	-2	1,572	-0.13%
2022/06/30	2	23.40	0	0.00	22.95	2	1,592	0.13%
2022/06/10	2	28.55	0	0.00	28.35	2	2,424	0.08%
2022/06/09	2	29.05	0	0.00	29.05	2	2,456	0.08%
2022/06/08	0	0.00	1	29.45	29.30	-1	2,481	-0.04%
2022/05/26	1	28.80	0	0.00	28.65	1	2,753	0.04%
2022/05/25	1	29.55	7	29.59	29.45	-6	2,803	-0.21%
2022/05/23	0	0.00	3	29.45	29.45	-3	2,895	-0.10%
2022/05/20	0	0.00	2	29.50	29.35	-2	2,968	-0.07%
2022/05/18	2	29.30	0	0.00	29.00	2	3,096	0.06%
2022/05/17	0	0.00	7	28.60	29.30	-7	3,199	-0.22%
2022/05/09	0	0.00	1	26.95	26.90	-1	4,615	-0.02%
2022/04/22	5	28.73	0	0.00	28.60	5	6,040	0.08%
2022/04/21	1	29.65	0	0.00	29.55	1	6,135	0.02%
2022/04/20	5	30.00	3	29.65	29.65	2	6,246	0.03%
2022/04/19	0	0.00	1	29.25	29.25	-1	6,376	-0.02%
2022/04/14	0	0.00	0	31.45	30.95	0	7,199	0.00%
2022/04/11	1	31.20	0	0.00	31.05	1	8,090	0.01%
2022/03/30	0	34.00	1	34.55	34.05	-1	13,834	-0.01%
2022/03/29	2	34.03	34	34.48	33.50	-32	14,102	-0.23%
2022/03/28	11	34.66	16	34.18	35.00	-5	14,709	-0.03%
2022/03/25	2	34.55	0	0.00	34.40	2	15,730	0.01%
2022/03/24	0	0.00	4	34.80	34.60	-4	16,371	-0.02%
2022/03/23	10.3	34.83	8	34.94	34.95	2.3	16,647	0.01%
2022/03/22	20	34.23	0	0.00	34.05	20	16,885	0.12%
2022/03/21	3	33.80	0.2	33.90	33.70	2.8	16,884	0.02%
2022/03/18	2	33.75	1	33.80	34.10	1	16,919	0.01%
2022/03/17	10	33.65	3	32.92	33.50	7	16,932	0.04%
2022/03/15	1	31.40	1	31.75	31.20	0	17,022	0.00%
2022/03/14	0	0.00	2	32.70	33.15	-2	17,084	-0.01%
2022/03/10	2	32.55	3	32.70	32.70	-1	17,224	-0.01%
2022/03/07	1	31.10	1	31.00	31.00	0	17,583	0.00%
2022/03/04	0	0.00	10	33.05	32.55	-10	17,651	-0.06%
2022/03/02	3	32.40	1	32.90	33.15	2	17,964	0.01%
2022/03/01	2	32.05	2	32.78	33.20	0	18,097	0.00%
2022/02/25	1	31.70	0	0.00	31.60	1	18,323	0.01%
2022/02/24	0	0.00	1	31.00	30.75	-1	18,735	-0.01%
2022/02/22	1	32.50	0	0.00	32.30	1	19,718	0.01%
2022/02/21	0	0.00	6	33.40	33.55	-6	21,091	-0.03%
2022/02/18	7	34.21	2	34.10	34.05	5	22,449	0.02%
2022/02/17	1	34.25	5	33.62	33.75	-4	23,092	-0.02%
2022/02/16	4	35.03	11	34.92	35.00	-7	23,287	-0.03%
2022/02/15	19.2	35.39	22	35.36	34.90	-2.8	23,019	-0.01%
2022/02/14	12.5	39.08	2	38.25	38.75	10.5	22,629	0.05%
2022/02/11	3	39.00	16	38.69	39.80	-13	22,499	-0.06%
2022/02/10	2	38.20	5	38.54	38.40	-3	22,273	-0.01%
2022/02/09	12	38.38	0	0.00	38.80	12	22,115	0.05%
2022/02/08	4	36.95	0	0.00	37.30	4	21,923	0.02%
2022/01/26	1	34.75	2	35.18	34.70	-1	21,781	0.00%
2022/01/25	3	36.00	0	0.00	35.50	3	21,700	0.01%
2022/01/24	5	36.55	14	36.74	36.30	-9	21,606	-0.04%
2022/01/21	6	38.93	3	38.90	37.80	3	21,502	0.01%
2022/01/20	7	38.38	11	39.33	40.35	-4	21,161	-0.02%
2022/01/19	5	37.30	0	0.00	37.85	5	20,752	0.02%
2022/01/18	11	37.10	2	37.10	37.20	9	20,681	0.04%
2022/01/17	1	37.55	1	37.25	37.30	0	20,552	0.00%
2022/01/14	0	0.00	5	36.40	35.95	-5	20,443	-0.02%
2022/01/13	0	0.00	3	36.73	37.10	-3	20,335	-0.01%
2022/01/12	11	37.96	7	37.52	37.45	4	20,214	0.02%
2022/01/11	9	39.46	6	37.51	37.55	3	20,073	0.01%
2022/01/10	0	0.00	1	38.70	38.45	-1	19,660	-0.01%
2022/01/07	2	37.83	4	38.25	37.35	-2	19,465	-0.01%
2022/01/06	2	39.85	2	38.70	39.50	0	19,166	0.00%
2022/01/05	9	40.46	3	40.48	39.50	6	18,951	0.03%
2022/01/04	21	40.24	9	40.80	40.25	12	18,610	0.06%
2022/01/03	3.4	41.62	0	0.00	41.15	3.4	18,251	0.02%
2021/12/30	5	41.79	0	0.00	41.95	5	17,911	0.03%
2021/12/29	30.2	42.50	25.2	42.82	42.10	5	17,373	0.03%
2021/12/28	83.2	42.49	65	40.01	40.50	18.2	15,699	0.12%
2021/12/27	31	39.38	47	41.91	42.70	-16	14,005	-0.11%
2021/12/24	42	39.09	53	39.52	38.85	-11	13,294	-0.08%
2021/12/23	41	38.52	46	38.00	37.80	-5	12,482	-0.04%
2021/12/22	18	38.41	18.1	38.34	38.50	-0.1	12,182	0.00%
2021/12/21	101.1	37.14	118.1	37.88	38.45	-17	11,477	-0.15%	大買/大賣/
2021/12/20	37.1	36.61	5	36.68	36.05	32.1	10,414	0.31%
2021/12/17	5	34.43	4	33.91	33.65	1	9,733	0.01%
2021/12/16	4	35.73	2	34.85	36.05	2	9,412	0.02%
2021/12/15	0	0.00	10	32.85	32.80	-10	9,053	-0.11%
2021/12/14	1	32.00	6	32.59	32.30	-5	9,050	-0.06%
2021/12/10	2	34.35	3	34.10	33.30	-1	8,917	-0.01%
2021/12/09	7	34.54	0	0.00	34.50	7	8,842	0.08%
2021/12/08	5	34.00	1	34.10	33.95	4	8,733	0.05%
2021/12/07	0	0.00	10.5	32.84	32.60	-10.5	8,647	-0.12%
2021/12/06	1	34.25	1	34.25	33.40	0	8,549	0.00%
2021/12/03	1	35.20	0	0.00	34.55	1	8,465	0.01%
2021/12/02	10	33.35	28	34.14	33.55	-18	8,302	-0.22%
2021/12/01	0	0.00	3	34.12	34.80	-3	8,172	-0.04%
2021/11/30	5	34.40	10	34.25	33.90	-5	8,102	-0.06%
2021/11/29	44	33.34	10	33.48	33.10	34	8,091	0.42%
2021/11/26	0	0.00	27	33.06	32.85	-27	7,950	-0.34%
2021/11/25	10	35.73	1	35.10	34.80	9	7,753	0.12%
2021/11/24	5	34.80	8	35.35	35.90	-3	7,591	-0.04%
2021/11/23	21	36.95	30	35.25	34.95	-9	7,330	-0.12%
2021/11/22	8	38.79	28	38.86	38.80	-20	6,895	-0.29%
2021/11/19	23	38.27	89	38.06	39.20	-66	6,507	-1.01%
2021/11/18	146.2	38.91	109	38.43	38.50	37.2	5,837	0.64%	大買/大賣/
2021/11/17	137	36.69	70	36.79	37.60	67	4,400	1.52%	大買/
2021/11/16	19	34.19	4	34.20	34.20	15	3,005	0.50%
2021/11/15	0	0.00	3	31.60	31.10	-3	2,274	-0.13%
2021/11/12	2	29.30	0	0.00	28.75	2	1,980	0.10%
2021/11/11	0	0.00	6	29.07	28.60	-6	2,165	-0.28%
2021/11/10	1	29.10	3	28.98	29.45	-2	2,166	-0.09%
2021/11/09	0	0.00	5	28.40	28.00	-5	2,124	-0.24%
2021/11/02	0	0.00	2.3	27.82	27.25	-2.3	2,299	-0.10%
2021/11/01	1	28.25	17	28.00	28.00	-16	2,317	-0.69%
2021/10/29	2	28.55	7	28.46	28.45	-5	2,317	-0.22%
2021/10/28	7	27.48	0	0.00	27.40	7	2,345	0.30%
2021/10/27	10	27.05	0	0.00	27.15	10	2,349	0.43%
2021/10/26	0	0.00	8	26.80	26.45	-8	2,400	-0.33%
2021/10/08	0	0.00	1	25.60	25.50	-1	4,823	-0.02%
2021/10/05	1	23.00	2	24.15	24.30	-1	5,241	-0.02%
2021/10/04	2	23.60	0	0.00	23.50	2	5,255	0.04%
2021/10/01	0	0.00	20	24.29	24.35	-20	5,272	-0.38%
2021/09/29	14	25.55	1	25.40	25.50	13	5,263	0.25%
2021/09/28	16	26.51	0	0.00	26.50	16	5,300	0.30%
2021/09/24	10	27.00	1	27.00	27.00	9	5,293	0.17%
2021/09/16	0	0.00	7	27.70	27.05	-7	5,331	-0.13%
2021/09/13	0	0.00	1	29.35	29.30	-1	5,467	-0.02%
2021/09/10	0	0.00	2	30.15	30.25	-2	5,451	-0.04%
2021/09/06	7	30.61	0	0.00	29.10	7	5,416	0.13%
2021/09/03	1	30.60	2	30.23	30.25	-1	5,398	-0.02%
2021/09/02	0	0.00	1	30.35	30.15	-1	5,393	-0.02%
2021/08/31	0	0.00	2.2	29.37	29.55	-2.2	5,288	-0.04%
2021/08/27	1	28.90	6	29.07	28.80	-5	5,387	-0.09%
2021/08/25	0	0.00	5	28.40	28.45	-5	5,395	-0.09%
2021/08/19	2	26.50	0	0.00	26.00	2	5,399	0.04%
2021/08/18	5	26.30	0	0.00	27.40	5	5,390	0.09%
2021/08/17	2	27.60	8	27.05	26.55	-6	5,404	-0.11%
2021/08/16	0	0.00	10	27.00	26.90	-10	5,210	-0.19%
2021/08/11	4	28.99	2	28.38	28.30	2	5,234	0.04%
2021/08/09	1	30.25	1	29.80	29.60	0	5,237	0.00%
2021/08/06	2	30.93	2	30.65	30.65	0	5,251	0.00%
2021/08/05	0	0.00	1	30.75	30.50	-1	5,237	-0.02%
2021/08/04	0	0.00	2	30.83	30.40	-2	5,317	-0.04%
2021/07/30	0	0.00	1	29.75	29.65	-1	5,358	-0.02%
2021/07/28	2	29.75	0	0.00	29.05	2	5,426	0.04%
2021/07/27	2	31.45	4	32.20	30.40	-2	5,510	-0.04%
2021/07/26	5	32.90	2	33.00	31.95	3	5,751	0.05%
2021/07/23	13	32.05	14	31.90	32.75	-1	5,687	-0.02%
2021/07/22	10	31.34	13	31.33	32.15	-3	5,445	-0.06%
2021/07/21	8	30.26	10	29.17	29.85	-2	5,087	-0.04%
2021/07/19	0	0.00	2	29.30	29.00	-2	4,937	-0.04%
2021/07/16	8	29.40	5	29.00	29.55	3	4,978	0.06%
2021/07/15	40	31.51	63	31.18	29.75	-23	5,020	-0.46%
2021/07/14	3	28.67	0	0.00	31.00	3	4,303	0.07%
2021/07/13	10	29.51	2	30.30	29.20	8	4,212	0.19%
2021/07/12	1	29.80	0	0.00	30.00	1	4,084	0.02%
2021/07/07	0	0.00	1	27.70	27.90	-1	4,011	-0.02%
2021/07/06	0	0.00	2	27.95	27.95	-2	4,063	-0.05%
2021/07/05	15	28.60	6	28.55	28.30	9	4,169	0.22%
2021/07/02	0	0.00	1	27.60	27.65	-1	4,392	-0.02%
2021/07/01	6	27.50	1	27.10	27.10	5	4,503	0.11%
2021/06/30	5	27.30	2	27.85	27.45	3	4,548	0.07%
2021/06/28	1	27.75	0	0.00	28.00	1	4,656	0.02%
2021/06/25	0	0.00	3	28.25	28.00	-3	4,653	-0.06%
2021/06/24	3	28.33	0	0.00	28.50	3	4,636	0.06%
2021/06/23	0	0.00	5	27.68	27.70	-5	4,510	-0.11%
2021/06/22	2	26.20	0	0.00	26.25	2	4,483	0.04%
2021/06/07	5	25.80	1	26.50	26.40	4	5,427	0.07%
2021/06/04	1	26.30	0	0.00	26.30	1	5,450	0.02%
2021/05/28	0	0.00	9	26.25	26.05	-9	5,667	-0.16%
2021/05/27	0	0.00	1	25.65	25.65	-1	5,669	-0.02%
2021/05/24	1	24.50	0	0.00	24.85	1	5,695	0.02%
2021/05/17	0	0.00	1	21.00	20.60	-1	5,872	-0.02%
2021/05/13	1	23.50	0	0.00	22.95	1	5,788	0.02%
2021/05/12	2	23.98	9	24.22	22.95	-7	5,759	-0.12%
2021/05/11	1	25.35	0	0.00	25.50	1	5,694	0.02%
2021/05/07	3	28.32	0	0.00	28.70	3	5,622	0.05%
2021/05/06	6	28.65	9	27.86	27.60	-3	5,592	-0.05%
2021/05/05	3	28.50	0	0.00	28.00	3	5,559	0.05%
2021/05/04	7	28.99	4	29.66	28.95	3	5,481	0.05%
2021/05/03	27	32.96	14	32.17	31.50	13	5,347	0.24%
2021/04/29	0	0.00	4	35.00	35.00	-4	5,012	-0.08%
2021/04/28	3	32.17	6	32.25	31.85	-3	4,911	-0.06%
2021/04/27	6	31.39	5	32.52	31.35	1	4,868	0.02%
2021/04/26	2	32.25	11	32.08	31.50	-9	4,819	-0.19%
2021/04/23	4	31.24	15	32.15	31.45	-11	4,781	-0.23%
2021/04/22	2	31.75	0	0.00	30.20	2	4,736	0.04%
2021/04/21	0	0.00	2	31.85	31.75	-2	4,716	-0.04%
2021/04/20	0	0.00	2	30.75	30.85	-2	4,625	-0.04%
2021/04/19	2	29.90	0	0.00	30.00	2	4,658	0.04%
2021/04/15	2	29.65	0	0.00	30.45	2	4,835	0.04%
2021/04/14	6	30.01	0	0.00	29.75	6	4,875	0.12%
2021/04/12	0	0.00	1	32.05	31.40	-1	5,074	-0.02%
2021/04/09	5	31.96	10	31.96	31.45	-5	5,308	-0.09%
2021/04/08	14	32.42	23	32.40	32.50	-9	5,258	-0.17%
2021/04/07	5	31.60	5	31.70	31.55	0	5,053	0.00%
2021/04/01	0	0.00	2	30.35	30.55	-2	5,039	-0.04%
2021/03/31	0	0.00	16	30.41	30.25	-16	5,029	-0.32%
2021/03/30	3	29.55	0	0.00	29.60	3	5,009	0.06%
2021/03/26	2	29.53	0	0.00	29.45	2	5,136	0.04%
2021/03/23	0	0.00	4	30.21	29.80	-4	5,216	-0.08%
2021/03/22	9	30.75	8	30.54	30.75	1	5,186	0.02%
2021/03/19	2	30.30	5.2	29.44	30.15	-3.2	5,115	-0.06%
2021/03/18	3	30.25	3	30.03	29.95	0	5,102	0.00%
2021/03/17	21	30.32	6	29.98	29.85	15	5,176	0.29%
2021/03/16	9	31.77	1	31.35	31.05	8	5,162	0.15%
2021/03/15	0	0.00	9.3	30.27	30.65	-9.3	4,861	-0.19%
2021/03/11	0	0.00	1	27.55	27.70	-1	5,136	-0.02%
2021/03/08	1	28.00	0	0.00	27.60	1	5,408	0.02%
2021/03/05	20	28.95	25	29.14	28.50	-5	5,581	-0.09%
2021/03/04	5	28.65	0	0.00	28.60	5	5,586	0.09%
2021/02/25	2	28.80	1	28.75	28.40	1	6,738	0.01%
2021/02/24	0	0.00	9	29.56	28.65	-9	7,997	-0.11%
2021/02/23	2	28.80	0	0.00	29.00	2	9,073	0.02%
2021/02/22	2	28.95	1	29.30	28.90	1	9,334	0.01%
2021/02/19	3	29.07	0	0.00	29.15	3	9,409	0.03%
2021/02/18	4	28.96	13	28.68	29.95	-9	9,480	-0.09%
2021/02/02	0	0.00	4	26.70	26.70	-4	9,535	-0.04%
2021/02/01	1	25.95	0	0.00	25.95	1	9,590	0.01%
2021/01/29	3	25.70	0	0.00	25.65	3	9,685	0.03%
2021/01/26	0	0.00	0.3	27.85	27.20	-0.3	10,009	0.00%
2021/01/25	0	0.00	1	27.60	27.45	-1	10,091	-0.01%
2021/01/22	0	0.00	2	27.20	27.40	-2	10,238	-0.02%
2021/01/20	7	27.10	1	27.05	26.80	6	10,967	0.05%
2021/01/19	3	28.65	2	28.85	28.30	1	11,098	0.01%
2021/01/18	4	27.58	0	0.00	28.20	4	11,831	0.03%
2021/01/15	16	29.02	0	0.00	28.60	16	12,225	0.13%
2021/01/14	0	0.00	4	29.58	29.65	-4	12,507	-0.03%
2021/01/13	0	0.00	1	29.00	28.80	-1	12,598	-0.01%
2021/01/12	5	28.60	8	28.28	28.35	-3	12,580	-0.02%
2021/01/11	4	29.18	1	29.25	29.10	3	12,496	0.02%
2021/01/08	5	30.36	2	30.50	30.45	3	12,341	0.02%
2021/01/07	4	30.93	2	30.90	30.60	2	12,288	0.02%
2021/01/06	11	32.14	12	30.52	30.40	-1	12,229	-0.01%
2021/01/05	5	32.75	10	33.17	32.35	-5	12,069	-0.04%
2021/01/04	2	33.03	18	33.02	33.50	-16	12,059	-0.13%
2020/12/30	1	30.75	3	32.02	31.55	-2	11,785	-0.02%
2020/12/29	0	0.00	5	31.25	30.60	-5	11,705	-0.04%
2020/12/28	4.4	31.69	14	31.73	31.45	-9.6	11,649	-0.08%
2020/12/25	2	31.45	0	0.00	31.60	2	11,527	0.02%
2020/12/23	1	30.60	2	31.20	31.10	-1	11,414	-0.01%
2020/12/21	2	29.75	0	0.00	30.50	2	11,318	0.02%
2020/12/17	1	30.75	1	30.40	30.40	0	11,232	0.00%
2020/12/15	5	30.40	10	30.23	30.10	-5	11,195	-0.04%
2020/12/14	2	31.45	5	31.45	31.10	-3	11,158	-0.03%
2020/12/11	11	31.14	20	30.29	30.75	-9	11,187	-0.08%
2020/12/10	0	0.00	9	31.77	31.80	-9	11,294	-0.08%
2020/12/09	9	32.43	6	32.28	32.25	3	11,269	0.03%
2020/12/08	15	32.21	17	32.33	32.35	-2	11,115	-0.02%
2020/12/07	1	31.00	5	31.00	30.35	-4	10,796	-0.04%
2020/12/04	6	31.13	5	30.85	30.90	1	10,693	0.01%
2020/12/03	3	30.98	1	30.80	30.70	2	10,603	0.02%
2020/12/02	23	31.02	2.7	31.57	31.00	20.3	10,529	0.19%
2020/12/01	3	30.70	9	31.95	32.30	-6	10,377	-0.06%
2020/11/30	3	30.97	0	0.00	30.80	3	10,174	0.03%
2020/11/27	8	31.39	1	31.00	31.60	7	10,085	0.07%
2020/11/26	23	31.75	10	31.60	31.60	13	9,960	0.13%
2020/11/25	7	32.36	67	32.47	32.90	-60	9,749	-0.62%
2020/11/24	52	34.14	5	34.14	32.35	47	9,307	0.50%
2020/11/23	60	35.80	27	36.03	34.45	33	8,807	0.37%
2020/11/20	31	34.20	18	34.38	34.25	13	7,540	0.17%
2020/11/19	6	30.65	26	31.81	32.05	-20	6,443	-0.31%
2020/11/18	6	29.04	1	29.15	29.15	5	6,167	0.08%
2020/11/17	12	28.74	0	0.00	28.85	12	6,083	0.20%
2020/11/16	1	28.10	2	28.15	28.10	-1	6,065	-0.02%
2020/11/12	6	28.39	14	28.49	27.65	-8	6,186	-0.13%
2020/11/09	9	28.56	11	28.33	28.30	-2	6,107	-0.03%
2020/11/06	9	29.11	5	29.39	28.75	4	6,048	0.07%
2020/11/05	23	28.85	21	28.71	28.75	2	6,016	0.03%
2020/11/04	25	29.99	25	28.81	28.55	0	5,975	0.00%
2020/11/03	1	29.00	0	0.00	28.90	1	5,809	0.02%
2020/11/02	7	28.14	4	28.23	28.15	3	5,899	0.05%
2020/10/30	58	30.23	71	28.53	28.85	-13	5,835	-0.22%
2020/10/29	23	29.67	33	29.67	30.25	-10	5,724	-0.17%
2020/10/28	45	30.44	36.6	30.46	29.60	8.4	5,549	0.15%
2020/10/27	8	29.13	16	29.09	29.00	-8	4,977	-0.16%
2020/10/26	112	28.53	103	29.33	29.60	9	4,874	0.18%	大買/大賣/
2020/10/23	13	27.92	17	28.04	28.15	-4	4,240	-0.09%
2020/10/22	10	26.29	4	25.85	25.60	6	4,063	0.15%
2020/10/21	0	0.00	1	27.20	27.20	-1	4,189	-0.02%
2020/10/12	10	25.35	10	24.84	24.80	0	5,011	0.00%
2020/10/08	0	0.00	2	24.73	24.60	-2	4,909	-0.04%
2020/10/07	11	24.54	0	0.00	24.30	11	4,939	0.22%
2020/09/30	2	23.00	2	22.60	23.15	0	5,320	0.00%
2020/09/29	1	22.70	3	22.85	22.65	-2	5,670	-0.04%
2020/09/22	2	24.15	0	0.00	24.10	2	7,451	0.03%
2020/09/16	0	0.00	2	25.43	25.10	-2	8,419	-0.02%
2020/09/15	3	26.55	1	26.50	26.25	2	8,361	0.02%
2020/09/09	0	0.00	1	24.50	24.70	-1	8,221	-0.01%
2020/09/07	1	24.20	0	0.00	24.20	1	8,243	0.01%
2020/09/03	0	0.00	2.6	24.85	24.70	-2.6	8,335	-0.03%
2020/09/02	3	25.30	1	25.25	25.25	2	8,359	0.02%
2020/09/01	0	0.00	1	24.40	24.35	-1	8,310	-0.01%
2020/08/27	0	0.00	1	24.70	24.45	-1	8,356	-0.01%
2020/08/25	1	24.65	0	0.00	24.75	1	8,569	0.01%
2020/08/24	3	24.80	13	24.53	24.45	-10	8,550	-0.12%
2020/08/20	2	23.70	6	23.63	23.85	-4	8,522	-0.05%
2020/08/19	2	26.58	10	26.15	26.00	-8	8,427	-0.09%
2020/08/18	13	26.68	5	26.28	26.20	8	8,396	0.10%
2020/08/17	5	28.56	2	28.43	28.40	3	8,285	0.04%
2020/08/14	0	0.00	15	27.65	27.80	-15	8,243	-0.18%
2020/08/12	2	26.23	7	26.34	26.90	-5	8,265	-0.06%
2020/08/11	18	27.03	3	27.00	26.80	15	8,280	0.18%
2020/08/07	17	28.17	15	28.10	28.10	2	8,298	0.02%
2020/08/06	11	29.21	27	29.39	28.65	-16	8,263	-0.19%
2020/08/05	20	28.15	9	28.04	28.50	11	8,069	0.14%
2020/08/04	4	27.85	2	28.20	27.90	2	8,049	0.02%
2020/08/03	1	28.10	2	27.95	28.00	-1	8,009	-0.01%
2020/07/31	1	28.10	2	27.85	27.80	-1	8,004	-0.01%
2020/07/30	3	28.52	4	28.11	28.30	-1	8,029	-0.01%
2020/07/29	3	27.12	5	27.05	27.25	-2	7,957	-0.03%
2020/07/28	6	27.67	2	27.90	27.40	4	7,841	0.05%
2020/07/27	24	31.83	15	30.99	30.40	9	7,617	0.12%
2020/07/24	13	31.36	36	31.21	32.10	-23	7,181	-0.32%
2020/07/23	21	29.36	16	29.11	29.20	5	6,628	0.08%
2020/07/22	11	30.04	4	29.65	29.60	7	6,567	0.11%
2020/07/21	11	29.01	1.3	29.41	29.40	9.7	6,486	0.15%
2020/07/20	0	0.00	3	27.05	27.45	-3	6,394	-0.05%
2020/07/17	4	29.20	4	28.65	27.40	0	6,359	0.00%
2020/07/15	6	28.80	0	0.00	27.50	6	6,347	0.09%
2020/07/14	4	28.10	7	28.50	27.90	-3	6,334	-0.05%
2020/07/13	6	27.96	3	27.40	29.60	3	6,287	0.05%
2020/07/10	9	29.05	16	28.86	28.95	-7	6,155	-0.11%
2020/07/09	6	32.13	2	32.00	31.40	4	6,083	0.07%
2020/07/08	18	33.65	59	33.55	33.00	-41	5,942	-0.69%
2020/07/07	99	34.16	71	33.86	34.20	28	5,589	0.50%
2020/07/06	34	31.38	16	32.04	32.15	18	4,892	0.37%
2020/07/03	51	28.36	39.3	28.72	29.25	11.7	4,582	0.26%
2020/07/02	4	26.60	4	26.60	26.60	0	4,051	0.00%
2020/07/01	9	23.53	4.3	23.61	24.20	4.7	3,952	0.12%
2020/06/30	11	22.37	3	23.02	22.00	8	3,806	0.21%
2020/06/29	6	23.68	4	24.30	23.60	2	3,652	0.05%
2020/06/24	11	24.06	26	23.91	23.80	-15	3,517	-0.43%
2020/06/23	73	24.19	28	23.99	23.65	45	3,383	1.33%
2020/06/19	1	20.90	0	0.00	20.90	1	2,835	0.04%
2020/06/18	0	0.00	0.6	18.80	19.00	-0.6	2,799	-0.02%
2020/06/15	0	0.00	1	17.85	17.55	-1	2,795	-0.04%
2020/06/12	1	17.90	2	17.45	18.00	-1	2,825	-0.04%
2020/06/11	3	18.22	2	18.40	17.75	1	2,856	0.04%
2020/06/08	0	0.00	1	17.70	17.65	-1	3,239	-0.03%
2020/06/03	2	18.00	2	18.05	17.95	0	3,504	0.00%
2020/06/02	5	18.13	0	0.00	18.00	5	3,450	0.14%
2020/06/01	2	18.00	10	17.60	18.10	-8	3,347	-0.24%
2020/05/27	0	0.00	1	16.95	16.85	-1	3,302	-0.03%
2020/05/26	1	16.85	0	0.00	16.85	1	3,346	0.03%
2020/05/25	0	0.00	5	16.25	17.15	-5	3,435	-0.15%
2020/05/22	0	0.00	6	17.08	16.65	-6	3,428	-0.17%
2020/05/20	2	17.45	1	17.55	17.05	1	3,413	0.03%
2020/05/19	20	16.88	1	16.65	17.00	19	3,382	0.56%
2020/05/18	1	17.35	0	0.00	16.80	1	3,366	0.03%
2020/05/14	0	0.00	1	17.10	16.50	-1	3,236	-0.03%
2020/05/13	0	0.00	1	16.45	17.05	-1	3,205	-0.03%
2020/05/12	1	16.55	1	16.75	16.20	0	3,189	0.00%
2020/05/08	1	16.80	1	17.05	16.75	0	3,171	0.00%
2020/05/07	1	16.85	10	16.45	16.85	-9	3,161	-0.28%
2020/05/06	7	16.71	6	16.71	16.25	1	3,159	0.03%
2020/04/30	0	0.00	1	15.45	15.45	-1	3,152	-0.03%
2020/04/29	10	15.24	0	0.00	15.25	10	3,165	0.32%
2020/04/28	0	0.00	1	15.10	14.95	-1	3,156	-0.03%
2020/04/27	1	14.80	0	0.00	14.95	1	3,192	0.03%
2020/04/23	0	0.00	1	14.80	15.00	-1	3,162	-0.03%
2020/04/22	1	14.50	1	14.30	14.60	0	3,193	0.00%
2020/04/21	3	15.03	3	15.02	14.45	0	3,198	0.00%
2020/04/20	1	14.35	0	0.00	14.90	1	3,148	0.03%
2020/04/15	0	0.00	1	14.25	14.40	-1	3,262	-0.03%
2020/04/14	1	14.00	0	0.00	14.25	1	3,270	0.03%
2020/04/13	1	13.75	0	0.00	13.70	1	3,203	0.03%
2020/04/10	0	0.00	3	14.00	14.05	-3	3,200	-0.09%
2020/04/01	0	0.00	0.2	12.70	12.70	-0.2	3,142	-0.01%
2020/03/24	3	11.95	0	0.00	11.95	3	3,159	0.09%
2020/03/20	4	12.36	3	12.35	12.35	1	3,270	0.03%
2020/03/17	2	13.90	2	13.95	13.10	0	3,214	0.00%
2020/03/16	0	0.00	2	15.23	14.30	-2	3,185	-0.06%
2020/03/13	1	15.80	4	15.80	15.80	-3	3,098	-0.10%
2020/03/12	12	18.43	14	18.80	17.50	-2	2,996	-0.07%
2020/03/11	2	18.68	5	18.69	18.20	-3	2,638	-0.11%
2020/03/05	2	17.90	0	0.00	17.90	2	2,305	0.09%
2020/02/27	0	0.00	0.2	16.90	16.90	-0.2	2,256	-0.01%
2020/02/26	1	18.45	5	18.40	17.75	-4	2,319	-0.17%
2020/02/25	0	0.00	1	18.10	18.00	-1	2,239	-0.04%
2020/02/24	0.1	17.70	0	0.00	17.75	0.1	2,263	0.00%
2020/02/21	5.1	18.19	0	0.00	17.80	5.1	2,299	0.22%
2020/02/05	5	16.40	0	0.00	16.20	5	2,852	0.18%
2020/02/04	0	0.00	2	15.40	15.90	-2	2,865	-0.07%
2020/01/31	0	0.00	3	15.92	15.95	-3	3,036	-0.10%
2020/01/15	0	0.00	2	18.25	18.05	-2	3,567	-0.06%
2020/01/13	2	17.95	0	0.00	17.90	2	3,796	0.05%
2020/01/09	2	17.25	2	18.30	18.40	0	4,449	0.00%
2020/01/03	0.3	17.70	0	0.00	17.75	0.3	5,312	0.01%
2019/12/31	0	0.00	1.2	17.98	17.90	-1.2	6,203	-0.02%
2019/12/27	1	18.10	0	0.00	17.95	1	8,465	0.01%
2019/12/26	1	18.35	0	0.00	18.10	1	9,213	0.01%
2019/12/25	2	18.10	0	0.00	18.05	2	9,302	0.02%
2019/12/24	0	0.00	20	18.00	17.95	-20	9,311	-0.21%
2019/12/23	0	0.00	0.2	18.20	18.20	-0.2	9,327	0.00%
2019/12/19	0	0.00	1	19.15	18.90	-1	9,385	-0.01%
2019/12/18	2	18.98	2	18.90	18.85	0	9,385	0.00%
2019/12/17	23.2	19.04	5	19.14	19.20	18.2	9,449	0.19%
2019/12/16	0	0.00	2	18.33	18.20	-2	9,362	-0.02%
2019/12/13	1	17.90	0	0.00	18.05	1	9,373	0.01%
2019/12/12	1	18.50	1	18.75	17.90	0	9,555	0.00%
2019/12/11	1	18.30	0	0.00	18.40	1	9,579	0.01%
2019/12/05	1	18.20	0	0.00	17.90	1	10,042	0.01%
2019/11/28	2	18.45	0	0.00	18.45	2	10,491	0.02%
2019/11/27	0	0.00	0.6	19.00	19.00	-0.6	10,725	-0.01%
2019/11/26	2	19.35	0	0.00	19.10	2	10,760	0.02%
2019/11/25	1	19.00	2.6	19.27	19.50	-1.6	10,826	-0.02%
2019/11/21	0	0.00	1	19.20	19.10	-1	10,801	-0.01%
2019/11/20	2	19.20	0	0.00	19.10	2	10,899	0.02%
2019/11/19	1	19.30	4	19.33	19.35	-3	10,952	-0.03%
2019/11/18	4	18.80	3.3	18.97	19.40	0.7	11,015	0.01%
2019/11/15	1	17.70	0	0.00	17.65	1	10,976	0.01%
2019/11/13	0	0.00	3	18.03	17.75	-3	11,060	-0.03%
2019/11/12	3	17.35	6.4	17.39	17.35	-3.4	11,057	-0.03%
2019/11/08	1	18.05	0	0.00	18.15	1	11,152	0.01%
2019/11/07	2	18.05	2	17.85	17.85	0	11,173	0.00%
2019/11/06	8	18.25	11	18.29	18.30	-3	11,229	-0.03%
2019/11/05	0.8	18.90	2	20.83	18.90	-1.2	11,211	-0.01%
2019/11/04	4.1	20.85	5	20.95	20.75	-0.9	11,288	-0.01%
2019/10/23	5	12.74	2	12.60	12.75	3	11,215	0.03%
2019/10/22	3	12.77	2	12.75	12.60	1	11,234	0.01%
2019/10/21	1	12.85	3	12.90	12.85	-2	11,267	-0.02%
2019/10/18	0	0.00	1	13.55	13.40	-1	11,359	-0.01%
2019/10/17	1	13.45	0	0.00	13.55	1	11,532	0.01%
2019/10/16	0	0.00	0	13.55	13.60	0	11,948	0.00%
2019/10/15	5	13.55	12	13.59	13.55	-7	11,954	-0.06%
2019/10/14	0	0.00	5	13.55	13.60	-5	12,085	-0.04%
2019/10/09	3	14.17	1	14.25	14.30	2	12,259	0.02%
2019/10/08	1	14.15	3	14.18	14.10	-2	12,546	-0.02%
2019/10/07	7	14.62	3	14.63	14.30	4	12,384	0.03%
2019/10/04	1	13.95	1	13.85	14.00	0	11,820	0.00%
2019/10/03	12	13.90	11	13.71	13.70	1	11,663	0.01%
2019/10/02	11	13.61	18	13.75	14.00	-7	11,503	-0.06%
2019/10/01	20	13.66	15	13.57	13.50	5	11,294	0.04%
2019/09/27	28	13.78	38	13.50	13.45	-10	11,058	-0.09%
2019/09/26	18	14.19	13	14.27	14.25	5	10,717	0.05%
2019/09/25	12	13.96	18	14.44	14.50	-6	10,322	-0.06%
2019/09/24	37	14.64	33	14.58	14.30	4	9,829	0.04%
2019/09/23	33	13.36	22	13.64	14.00	11	8,719	0.13%
2019/09/20	20	12.38	10	12.67	12.85	10	7,590	0.13%
2019/09/19	1	11.55	1	11.50	11.70	0	6,828	0.00%
2019/09/12	1	11.40	1	11.60	11.40	0	6,679	0.00%
2019/09/10	5	11.85	0	0.00	11.35	5	6,614	0.08%
2019/09/05	1	12.05	8	12.30	11.75	-7	6,568	-0.11%
2019/09/04	0	0.00	20	11.75	11.90	-20	6,586	-0.30%
2019/09/03	0	0.00	1	11.75	11.45	-1	6,510	-0.02%
2019/08/29	3	11.92	7	11.93	11.70	-4	6,326	-0.06%
2019/08/28	6	11.65	6	11.52	11.55	0	5,999	0.00%
2019/08/27	1	11.45	1	11.70	11.45	0	5,865	0.00%
2019/08/26	1	11.35	2.4	11.43	11.35	-1.4	5,777	-0.02%
2019/08/23	2.4	11.63	1	11.65	11.50	1.4	5,731	0.02%
2019/08/22	1	11.55	1	11.80	11.40	0	5,660	0.00%
2019/08/21	43	11.86	3	11.93	11.65	40	5,538	0.72%
2019/08/20	0	0.00	1	11.80	11.45	-1	5,295	-0.02%
2019/08/19	1	11.70	0	0.00	11.55	1	5,280	0.02%
2019/08/16	1	11.35	0	0.00	11.30	1	5,185	0.02%
2019/08/15	0	0.00	1	11.25	11.10	-1	5,133	-0.02%
2019/08/14	1	11.35	1	11.55	11.30	0	5,099	0.00%
2019/08/12	1	11.50	1	11.90	11.80	0	4,881	0.00%
2019/08/08	0	0.00	1	10.50	11.05	-1	4,652	-0.02%
2019/08/07	1	10.35	0	0.00	10.05	1	4,580	0.02%
2019/08/06	0	0.00	2	10.55	10.50	-2	4,524	-0.04%
2019/08/05	0	0.00	2	10.73	10.60	-2	4,498	-0.04%
2019/08/02	1	11.10	1	11.35	10.90	0	4,487	0.00%
2019/08/01	1	11.20	1	11.45	11.20	0	4,462	0.00%
2019/07/31	1	11.25	0	0.00	11.30	1	4,394	0.02%
2019/07/30	1	11.05	1	11.15	11.05	0	4,383	0.00%
2019/07/29	1	11.50	8	11.59	11.50	-7	4,347	-0.16%
2019/07/26	11	12.04	7	11.78	11.65	4	4,311	0.09%
2019/07/25	0	0.00	1	12.00	12.10	-1	4,237	-0.02%
2019/07/24	3	11.80	6	11.68	11.90	-3	4,191	-0.07%
2019/07/23	6	12.01	1	12.20	11.75	5	4,095	0.12%
2019/07/22	4	12.53	4	12.54	12.20	0	3,954	0.00%
2019/07/19	1	12.50	4	12.51	12.50	-3	3,741	-0.08%
2019/07/18	4	12.38	1	11.75	11.90	3	3,469	0.09%
2019/07/17	4	11.29	2	11.13	11.70	2	2,972	0.07%
2019/07/16	2	11.20	2	11.13	11.20	0	2,851	0.00%
2019/07/15	4	10.46	3	10.55	11.10	1	2,618	0.04%
2019/07/12	6	9.71	5	10.14	10.20	1	2,193	0.05%
2019/07/11	1	9.20	0	0.00	9.30	1	1,790	0.06%
2019/07/09	0	0.00	1	9.29	9.17	-1	1,788	-0.06%
2019/07/08	1	9.46	5	9.42	9.43	-4	1,772	-0.23%
2019/07/05	1	9.56	0	0.00	9.53	1	1,774	0.06%
2019/07/04	4	9.69	0	0.00	9.69	4	1,754	0.23%
2019/07/02	0	0.00	1	9.50	9.53	-1	1,733	-0.06%
2019/07/01	1	9.42	0	0.00	9.41	1	1,744	0.06%
2019/06/28	7	9.36	7	9.37	9.37	0	1,748	0.00%
2019/06/20	0	0.00	1	9.80	9.71	-1	2,043	-0.05%
2019/06/19	0.8	9.70	0	0.00	9.70	0.8	2,240	0.03%
2019/06/17	1	9.73	1	9.80	9.71	0	2,223	0.00%
2019/06/14	1	10.00	0	0.00	9.66	1	2,225	0.04%
2019/06/13	0	0.00	21	9.63	9.53	-21	2,158	-0.97%
2019/06/12	21.2	10.00	6	10.20	9.91	15.2	2,123	0.72%
2019/06/03	0	0.00	1	9.31	9.27	-1	1,902	-0.05%
2019/05/31	1	9.45	0	0.00	9.48	1	1,907	0.05%
2019/05/27	0	0.00	2	9.58	9.27	-2	1,905	-0.10%
2019/05/22	2	8.85	1	8.84	8.85	1	1,987	0.05%
2019/05/21	1	8.65	0	0.00	8.90	1	2,011	0.05%
2019/05/14	0	0.00	4	9.14	9.69	-4	2,084	-0.19%
2019/05/02	1	10.50	0	0.00	10.50	1	1,889	0.05%
2019/04/23	0	0.00	8	12.70	12.70	-8	1,702	-0.47%
2019/04/22	8	12.51	0	0.00	12.50	8	1,691	0.47%
2019/04/12	1	12.85	0	0.00	12.60	1	1,867	0.05%
2019/04/09	0	0.00	0.8	13.35	13.35	-0.8	1,836	-0.04%
2019/04/08	0	0.00	1	13.50	13.50	-1	1,825	-0.05%
2019/03/27	0	0.00	1	13.70	13.95	-1	1,625	-0.06%
2019/03/26	1	13.75	1	14.00	13.50	0	1,579	0.00%
2019/03/25	1	14.10	25	13.55	13.65	-24	1,506	-1.59%
2019/03/22	1	13.25	0	0.00	13.90	1	1,391	0.07%
2019/03/18	0	0.00	1	12.60	12.60	-1	1,276	-0.08%
2019/03/15	1	12.50	0	0.00	12.40	1	1,271	0.08%
2019/03/13	0	0.00	9	12.50	12.50	-9	1,323	-0.68%
2019/03/12	9	12.25	0	0.00	12.20	9	1,325	0.68%
2019/03/08	0	0.00	1	12.25	12.15	-1	1,339	-0.07%
2019/03/07	1	12.35	1	12.55	12.25	0	1,337	0.00%
2019/03/06	1	12.45	0	0.00	12.50	1	1,371	0.07%
2019/03/04	3	12.55	0	0.00	12.45	3	1,361	0.22%
2019/02/27	0	0.00	1	12.50	12.50	-1	1,357	-0.07%
2019/02/25	0	0.00	2	12.75	12.70	-2	1,347	-0.15%
2019/02/22	1	12.90	1	13.15	12.90	0	1,320	0.00%
2019/02/21	14	12.39	1	12.55	12.95	13	1,247	1.04%
2019/02/20	9	12.38	0	0.00	12.35	9	1,207	0.75%
2019/02/19	2	12.75	0	0.00	12.60	2	1,182	0.17%
2019/02/18	0	0.00	1	11.85	11.90	-1	1,063	-0.09%
2019/02/15	1	11.60	0	0.00	11.65	1	1,069	0.09%
2019/02/14	0	0.00	8	11.95	11.85	-8	1,094	-0.73%
2019/01/16	0	0.00	2	11.60	11.55	-2	1,110	-0.18%
2019/01/14	0	0.00	11	11.58	11.40	-11	1,110	-0.99%
2019/01/11	2	11.88	0	0.00	11.75	2	1,107	0.18%
2019/01/08	0	0.00	1	11.90	11.75	-1	1,115	-0.09%
2019/01/07	1	11.75	1	12.00	11.95	0	1,118	0.00%
2019/01/04	11	11.84	0	0.00	11.70	11	1,128	0.97%
2019/01/02	0.8	11.55	1	11.40	11.60	-0.2	913	-0.02%
2018/12/28	1	11.05	0	0.00	11.15	1	900	0.11%
2018/12/26	3	11.10	0	0.00	11.00	3	906	0.33%
2018/12/17	0	0.00	1	12.00	11.85	-1	895	-0.11%
2018/12/14	6	12.23	6	12.52	12.20	0	879	0.00%
2018/12/13	4	12.24	0	0.00	12.45	4	801	0.50%
2018/12/12	2	12.05	0	0.00	12.00	2	789	0.25%
2018/12/10	0	0.00	1	11.70	11.40	-1	730	-0.14%
2018/12/07	1	11.75	0	0.00	11.85	1	729	0.14%
2018/12/06	0	0.00	1	12.50	11.60	-1	729	-0.14%
2018/12/05	1	11.85	0	0.00	12.05	1	677	0.15%
2018/11/14	0	0.00	1	10.25	10.50	-1	567	-0.18%
2018/11/13	1	10.20	1	10.30	10.00	0	557	0.00%
2018/11/12	1	10.05	1	10.25	10.30	0	520	0.00%
2018/11/09	1	10.15	0	0.00	10.15	1	516	0.19%
2018/11/08	0	0.00	1	10.15	10.15	-1	521	-0.19%
2018/11/07	1	10.00	0	0.00	10.05	1	546	0.18%
2018/09/28	0	0.00	20	12.50	12.60	-20	675	-2.96%
2018/08/14	1	13.00	0	0.00	13.25	1	1,930	0.05%
2018/08/13	0	0.00	1	13.55	13.55	-1	1,937	-0.05%
2018/08/10	1	14.45	0	0.00	14.15	1	1,923	0.05%
2018/08/06	0	0.00	1	14.20	14.20	-1	1,940	-0.05%
2018/08/03	1	14.25	1	14.15	14.25	0	1,942	0.00%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/07/20	0	0.00	1	14.25	14.05	-1	1,979	-0.05%
2018/07/19	1	14.15	0	0.00	14.20	1	1,978	0.05%
2018/07/18	2	14.70	0	0.00	14.30	2	1,985	0.10%
2018/07/11	0	0.00	1	14.95	14.75	-1	1,937	-0.05%
2018/07/10	2	14.83	0	0.00	14.80	2	1,929	0.10%
2018/07/06	0	0.00	1	14.55	14.95	-1	1,934	-0.05%
2018/07/05	1	15.85	0	0.00	15.10	1	1,923	0.05%
2018/07/04	0	0.00	1	16.20	16.05	-1	1,902	-0.05%
2018/07/03	0	0.00	6	16.35	16.40	-6	1,914	-0.31%
2018/07/02	5	16.45	3	16.17	16.45	2	1,871	0.11%
2018/06/29	1	16.10	3	16.05	16.00	-2	1,812	-0.11%
2018/06/28	0	0.00	2	16.28	16.05	-2	1,804	-0.11%
2018/06/27	37	17.12	32	16.46	16.40	5	1,795	0.28%
2018/06/26	1	16.10	1	15.75	16.70	0	1,615	0.00%
2018/06/22	1	16.05	0	0.00	16.00	1	1,549	0.06%
2018/06/12	0	0.00	2	15.95	16.10	-2	1,440	-0.14%
2018/06/11	2	15.95	0	0.00	16.10	2	1,408	0.14%
2018/06/07	0	0.00	1	15.35	15.45	-1	1,361	-0.07%
2018/06/06	1	15.75	0	0.00	15.70	1	1,356	0.07%
2018/05/31	0	0.00	2	14.85	14.70	-2	1,299	-0.15%
2018/05/30	0	0.00	2	15.10	14.80	-2	1,309	-0.15%
2018/05/08	0	0.00	1	14.10	14.25	-1	1,452	-0.07%
2018/05/03	1	13.90	0	0.00	13.90	1	1,687	0.06%
2018/04/25	20	13.40	0	0.00	13.60	20	2,125	0.94%
2018/04/18	0	0.00	2	14.60	14.50	-2	2,425	-0.08%
2018/04/12	2	14.40	0	0.00	14.50	2	2,460	0.08%
2018/04/11	1	14.35	0	0.00	14.35	1	2,474	0.04%
2018/04/03	1	15.00	0	0.00	15.00	1	2,520	0.04%
2018/03/26	2	15.35	0	0.00	15.20	2	2,527	0.08%
2018/03/22	1	15.90	0	0.00	15.95	1	2,643	0.04%
2018/03/16	1	16.20	0	0.00	16.05	1	2,714	0.04%
2018/03/14	1	16.40	0	0.00	16.40	1	2,725	0.04%
2018/03/12	0	0.00	8	16.50	16.50	-8	2,734	-0.29%
2018/03/09	0	0.00	3	17.48	17.00	-3	2,732	-0.11%
2018/03/08	1	17.00	0	0.00	17.00	1	2,705	0.04%
2018/02/23	1	16.50	1	16.65	16.60	0	3,066	0.00%
2018/02/06	2	16.20	5	17.00	16.10	-3	3,581	-0.08%
2018/02/05	0	0.00	1	17.20	17.45	-1	3,626	-0.03%
2018/02/02	0	0.00	1	18.00	17.90	-1	3,721	-0.03%
2018/01/29	1	18.65	0	0.00	18.50	1	4,104	0.02%
2018/01/25	0	0.00	3	19.80	19.15	-3	4,038	-0.07%
2018/01/22	5	18.25	9	18.30	18.35	-4	3,878	-0.10%
2018/01/18	7	18.55	2	18.50	18.20	5	4,325	0.12%
2018/01/17	5	17.95	1	18.00	18.05	4	4,223	0.09%
2018/01/16	0	0.00	5	16.60	16.85	-5	4,138	-0.12%
2018/01/03	0	0.00	1	17.35	17.00	-1	4,588	-0.02%