嘉晶 (3016)-凱基-文心券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.7
漲跌
▲0.7
漲幅
+1.17%
成交量
870張
產業
上市半導體類股
794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

嘉晶 (3016)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/04/19	0	0.00	2	58.55	58.60	-2	1,439	-0.14%
2024/04/18	5	62.66	0	0.00	61.20	5	1,414	0.35%
2024/04/12	0	0.00	20	61.50	60.70	-20	1,255	-1.59%
2024/04/10	1	62.50	0	0.00	61.20	1	1,215	0.08%
2024/04/03	0	0.00	0.2	61.30	60.80	-0.2	1,164	-0.01%
2024/04/02	0	0.00	1	60.80	61.60	-1	1,155	-0.09%
2024/04/01	1	62.80	0	0.00	61.50	1	1,133	0.09%
2024/03/27	10	57.70	0	0.00	57.50	10	1,006	0.99%
2024/03/26	1	57.00	0	0.00	57.00	1	1,004	0.10%
2024/03/25	10	58.90	0	0.00	58.80	10	999	1.00%
2024/03/22	0	0.00	10	58.40	59.10	-10	999	-1.00%
2024/03/19	3	58.13	13	58.65	57.50	-10	989	-1.01%
2024/03/11	20	58.00	0	0.00	61.90	20	617	3.24%
2024/03/08	0	0.00	3	55.50	56.30	-3	509	-0.59%
2024/03/06	1	52.50	0	0.00	52.10	1	454	0.22%
2024/02/27	0	0.00	1	54.00	54.10	-1	462	-0.22%
2024/02/19	1	55.50	0	0.00	55.70	1	466	0.21%
2024/02/02	1	55.60	0	0.00	55.10	1	452	0.22%
2024/02/01	1	55.60	0	0.00	55.60	1	450	0.22%
2024/01/19	0	0.00	11	56.80	56.80	-11	503	-2.18%
2023/12/29	0	0.00	0.2	61.90	61.80	-0.2	498	-0.04%
2023/12/22	0.1	62.10	0	0.00	62.10	0.1	500	0.02%
2023/12/20	0.1	63.60	0	0.00	62.50	0.1	501	0.02%
2023/12/18	0	0.00	8	65.70	64.00	-8	501	-1.60%
2023/12/15	0	0.00	1.5	65.00	64.50	-1.5	478	-0.31%
2023/12/05	0	0.00	1	63.80	63.60	-1	446	-0.22%
2023/12/01	9	65.30	1	65.70	64.40	8	445	1.80%
2023/11/30	0	0.00	1	64.50	65.30	-1	431	-0.23%
2023/11/28	0	0.00	1	63.20	63.30	-1	415	-0.24%
2023/11/21	20	62.70	0	0.00	63.10	20	401	4.98%
2023/11/15	1	60.30	0	0.00	61.00	1	392	0.26%
2023/11/08	0	0.00	1	60.30	60.30	-1	431	-0.23%
2023/11/01	3	60.70	2	60.40	60.30	1	437	0.23%
2023/10/31	0	0.00	1	57.70	57.20	-1	408	-0.24%
2023/10/25	1	58.60	0	0.00	58.30	1	461	0.22%
2023/09/15	0	0.00	0.1	62.30	62.10	-0.1	1,164	-0.01%
2023/09/13	0.1	61.30	0	0.00	61.40	0.1	1,165	0.01%
2023/08/22	0	0.00	0.1	57.70	57.10	-0.1	1,312	-0.01%
2023/08/16	0	0.00	25	56.30	57.20	-25	1,308	-1.91%
2023/08/14	0.1	58.90	1	58.50	58.90	-0.9	1,290	-0.07%
2023/08/10	1	62.30	0	0.00	62.00	1	1,273	0.08%
2023/08/07	0	0.00	0	65.70	65.80	0	1,255	0.00%
2023/07/27	0	66.50	0	0.00	66.10	0	1,206	0.00%
2023/07/26	0.1	65.40	0	0.00	64.60	0.1	1,204	0.01%
2023/07/24	0.1	66.00	0	0.00	65.70	0.1	1,204	0.01%
2023/07/21	0.2	68.40	0	0.00	67.90	0.2	1,184	0.02%
2023/07/20	5	68.00	0	0.00	69.00	5	1,190	0.42%
2023/07/19	1	68.60	0	0.00	67.00	1	1,184	0.08%
2023/07/11	0	0.00	3	73.96	72.20	-3	1,012	-0.30%
2023/07/10	1	66.70	2	68.60	69.70	-1	836	-0.12%
2023/07/06	0	65.70	0	0.00	64.60	0	722	0.00%
2023/07/04	0	0.00	5	65.50	65.20	-5	679	-0.74%
2023/06/30	0	64.70	0	0.00	65.40	0	673	0.00%
2023/06/13	10	65.90	0	0.00	65.20	10	663	1.51%
2023/05/29	0	0.00	0	65.10	65.10	0	694	0.00%
2023/05/19	0	0.00	1	63.40	63.40	-1	708	-0.14%
2023/05/02	0.1	64.50	0	0.00	64.60	0.1	790	0.01%
2023/04/18	2	70.60	0	0.00	70.10	2	716	0.28%
2023/04/17	1	69.20	0	0.00	71.50	1	705	0.14%
2023/03/29	1	71.10	1	71.00	70.40	0	681	0.00%
2023/03/23	0	0.00	1	72.40	72.50	-1	690	-0.14%
2023/03/21	1	71.00	1	72.30	71.00	0	689	0.00%
2023/03/16	2	70.00	0	0.00	69.70	2	694	0.29%
2023/03/08	3	73.00	0	0.00	73.20	3	740	0.41%
2023/03/07	1	73.50	5	73.90	73.40	-4	738	-0.54%
2023/03/06	4	73.00	1	73.20	73.30	3	725	0.41%
2023/03/03	0	0.00	1	72.30	71.90	-1	712	-0.14%
2023/02/20	1	77.70	3	76.97	77.80	-2	740	-0.27%
2023/02/15	1	76.60	0	0.00	75.60	1	837	0.12%
2023/02/02	0	0.00	1	78.20	79.20	-1	946	-0.11%
2023/01/03	0	0.00	1	71.00	71.10	-1	1,136	-0.09%
2022/12/21	0	0.00	1	70.60	70.20	-1	1,418	-0.07%
2022/12/06	0	0.00	1	80.70	79.00	-1	1,859	-0.05%
2022/12/05	0	0.00	5	82.34	82.00	-5	1,923	-0.26%
2022/12/02	3	81.53	0	0.00	81.60	3	1,938	0.15%
2022/12/01	5	81.88	0	0.00	81.90	5	1,939	0.26%
2022/11/21	0	0.00	2	78.90	77.70	-2	2,068	-0.10%
2022/11/16	0	0.00	2	77.90	78.00	-2	2,186	-0.09%
2022/11/15	2	78.40	0	0.00	78.50	2	2,266	0.09%
2022/11/07	1	72.70	1	72.10	72.40	0	2,357	0.00%
2022/10/28	0	0.00	1	67.00	67.00	-1	2,390	-0.04%
2022/10/27	1	69.00	0	0.00	69.00	1	2,392	0.04%
2022/10/25	1	67.60	0	0.00	67.40	1	2,395	0.04%
2022/10/24	1	69.00	0	0.00	68.00	1	2,407	0.04%
2022/10/19	0	0.00	0.1	69.30	69.00	-0.1	2,428	0.00%
2022/10/18	6	70.00	0	0.00	70.10	6	2,428	0.25%
2022/10/17	2	68.40	0	0.00	69.30	2	2,436	0.08%
2022/10/13	0	0.00	1	69.60	66.10	-1	2,491	-0.04%
2022/10/11	0	0.00	1	71.60	71.50	-1	2,471	-0.04%
2022/10/05	0	0.00	4	77.73	77.60	-4	2,515	-0.16%
2022/10/04	2	74.60	0	0.00	77.60	2	2,490	0.08%
2022/10/03	3	71.40	0	0.00	73.10	3	2,480	0.12%
2022/09/30	0	0.00	5	67.30	72.70	-5	2,521	-0.20%
2022/09/29	0	0.00	1	71.10	70.40	-1	2,511	-0.04%
2022/09/28	3	74.67	6	74.60	71.60	-3	2,500	-0.12%
2022/09/23	5	84.40	4	85.83	84.40	1	2,494	0.04%
2022/09/19	5	87.80	0	0.00	86.50	5	2,432	0.21%
2022/09/15	5	91.40	0	0.00	89.50	5	2,436	0.21%
2022/09/13	30	91.63	30	91.60	90.70	0	2,455	0.00%
2022/09/07	0	0.00	2	79.50	80.30	-2	2,370	-0.08%
2022/09/01	1	89.80	1	87.90	88.00	0	2,362	0.00%
2022/08/30	1	89.00	0	0.00	89.30	1	2,390	0.04%
2022/08/25	1	91.90	1	91.30	90.60	0	2,380	0.00%
2022/08/22	2	92.75	1	92.70	93.00	1	2,363	0.04%
2022/08/16	3	86.50	3	87.10	85.90	0	2,170	0.00%
2022/08/11	0	0.00	10	85.00	83.60	-10	2,261	-0.44%
2022/08/10	10	81.60	10	82.10	82.20	0	2,329	0.00%
2022/08/09	1	83.30	1	82.90	82.60	0	2,366	0.00%
2022/08/01	10	84.00	0	0.00	82.70	10	2,723	0.37%
2022/07/21	1	84.30	1	84.40	84.80	0	2,803	0.00%
2022/07/20	1	83.60	1	85.00	83.40	0	2,798	0.00%
2022/07/19	1	79.80	1	80.00	80.30	0	2,777	0.00%
2022/07/15	10	79.30	11	80.09	80.80	-1	2,787	-0.04%
2022/07/14	0	0.00	13	78.28	79.90	-13	2,744	-0.47%
2022/07/12	0	0.00	2	76.00	76.50	-2	2,751	-0.07%
2022/07/11	1	78.60	1	79.20	79.50	0	2,760	0.00%
2022/07/08	0	0.00	1	80.00	78.90	-1	2,761	-0.04%
2022/07/07	1	73.50	2	75.70	76.90	-1	2,740	-0.04%
2022/07/06	1	77.20	1	74.60	73.70	0	2,758	0.00%
2022/07/05	2	78.60	2	78.35	78.60	0	2,813	0.00%
2022/07/01	6	82.98	4	83.85	78.40	2	2,792	0.07%
2022/06/30	3	84.70	5	84.56	83.80	-2	2,766	-0.07%
2022/06/29	1	89.70	1	90.10	90.40	0	2,793	0.00%
2022/06/28	2	92.20	1	92.90	92.30	1	2,841	0.04%
2022/06/27	1	94.20	2	94.75	94.30	-1	2,942	-0.03%
2022/06/24	2	89.80	2	90.75	90.00	0	2,995	0.00%
2022/06/23	1	89.90	0	0.00	90.00	1	3,085	0.03%
2022/06/22	3.1	91.79	3	92.20	90.90	0.1	3,486	0.00%
2022/06/21	4	93.58	5	93.94	93.50	-1	3,596	-0.03%
2022/06/20	1	90.00	0	0.00	88.20	1	3,649	0.03%
2022/06/15	2	100.75	2	101.50	100.50	0	4,103	0.00%
2022/06/14	1	104.00	4	102.75	103.50	-3	4,666	-0.06%
2022/06/09	2	107.00	2	105.50	107.00	0	5,839	0.00%
2022/06/08	1	106.00	0	0.00	106.00	1	6,001	0.02%
2022/06/07	0	0.00	2	104.50	104.00	-2	6,047	-0.03%
2022/06/02	1	104.50	0	0.00	105.00	1	6,065	0.02%
2022/05/31	6	104.08	7	104.86	104.00	-1	6,049	-0.02%
2022/05/24	0	0.00	3	98.57	97.30	-3	6,064	-0.05%
2022/05/19	0	0.00	1	98.51	100.50	-1	6,052	-0.02%
2022/05/18	3	100.57	1	98.90	98.90	2	6,030	0.03%
2022/05/16	0	0.00	0.1	98.07	96.10	-0.1	5,933	0.00%
2022/05/13	23	96.15	20.1	95.96	96.30	2.9	5,885	0.05%
2022/05/12	9	96.56	8.6	96.09	92.20	0.4	5,845	0.01%
2022/05/10	0	0.00	1.1	93.31	93.60	-1.1	5,851	-0.02%
2022/05/09	1.1	89.48	1	88.80	88.10	0.1	5,823	0.00%
2022/05/06	0.1	92.60	0	0.00	92.80	0.1	5,852	0.00%
2022/05/05	1	96.20	0	0.00	95.90	1	5,881	0.02%
2022/05/04	1	95.40	1	93.90	93.10	0	5,873	0.00%
2022/04/29	0.1	94.50	0	0.00	92.20	0.1	5,928	0.00%
2022/04/27	0.2	89.70	0	0.00	92.10	0.2	5,941	0.00%
2022/04/26	1.1	97.33	0	0.00	95.00	1.1	5,904	0.02%
2022/04/25	0.1	98.30	0	0.00	95.50	0.1	5,911	0.00%
2022/04/22	2.2	104.37	2	103.50	101.00	0.2	5,907	0.00%
2022/04/21	1	106.00	1	105.50	106.50	0	5,936	0.00%
2022/04/19	1	109.50	2.1	107.60	106.50	-1.1	6,020	-0.02%
2022/04/18	0.1	105.50	1	105.50	104.00	-0.9	6,072	-0.02%
2022/04/15	1.1	106.50	1	107.50	105.50	0.1	6,120	0.00%
2022/04/14	1	109.00	1	109.00	109.00	0	6,212	0.00%
2022/04/13	1	109.00	1	109.50	109.00	0	6,242	0.00%
2022/04/12	0	0.00	1	107.50	106.00	-1	6,281	-0.02%
2022/04/11	7.1	109.27	4	107.00	106.00	3.1	6,312	0.05%
2022/04/08	0.1	108.50	2	108.50	108.50	-2	6,311	-0.03%
2022/04/07	3	109.67	3	109.50	107.50	0	6,321	0.00%
2022/04/06	1	113.99	0	0.00	112.00	1	6,349	0.02%
2022/04/01	1	113.50	1	114.00	116.00	0	6,389	0.00%
2022/03/31	0	0.00	1	117.50	117.50	-1	6,384	-0.02%
2022/03/30	2	120.75	1	120.50	120.50	1	6,377	0.02%
2022/03/29	2	117.75	1	120.00	118.50	1	6,436	0.02%
2022/03/28	4	119.25	4	120.13	120.50	0	6,405	0.00%
2022/03/25	9	124.50	9	126.44	119.50	0	6,349	0.00%
2022/03/24	4	122.63	4	122.38	125.50	0	5,990	0.00%
2022/03/22	0	0.00	0	123.50	123.50	0	6,362	0.00%
2022/03/21	8	123.63	4	123.50	124.50	4	6,365	0.06%
2022/03/18	13	122.65	16	123.22	125.00	-3	6,294	-0.05%
2022/03/17	7	121.86	10.1	121.11	123.00	-3.1	6,183	-0.05%
2022/03/16	8	117.23	5.4	116.80	115.00	2.6	5,906	0.04%
2022/03/15	8.1	113.14	8.2	113.14	114.00	-0.2	5,459	0.00%
2022/03/14	0	0.00	1	109.50	109.00	-1	4,994	-0.02%
2022/03/11	3	105.67	0	0.00	104.50	3	4,864	0.06%
2022/03/10	0	0.00	3	108.50	110.00	-3	4,718	-0.06%
2022/03/08	0.5	103.00	0	0.00	98.40	0.5	4,766	0.01%
2022/03/07	3.1	101.18	0.5	101.50	101.00	2.6	4,775	0.05%
2022/03/03	0.1	109.00	0	0.00	108.50	0.1	5,013	0.00%
2022/03/02	0	0.00	1	109.00	109.00	-1	5,048	-0.02%
2022/02/25	0	0.00	1	106.00	106.50	-1	5,221	-0.02%
2022/02/24	0	0.00	1	101.00	100.00	-1	5,761	-0.02%
2022/02/21	1	107.58	1	110.50	110.50	0	8,313	0.00%
2022/02/17	3	112.50	0	0.00	112.50	3	9,524	0.03%
2022/02/15	1	114.00	2	112.00	112.00	-1	9,835	-0.01%
2022/02/14	1	115.50	0	0.00	112.00	1	9,922	0.01%
2022/02/11	4.5	117.78	3	118.50	118.00	1.5	9,939	0.02%
2022/02/10	8	116.56	7	114.50	114.50	1	9,912	0.01%
2022/01/24	0	0.00	3	116.00	115.50	-3	11,581	-0.03%
2022/01/21	0	0.00	2	115.25	113.50	-2	11,898	-0.02%
2022/01/20	1	118.50	1	118.00	118.50	0	11,940	0.00%
2022/01/19	0	0.00	1	120.00	120.00	-1	12,013	-0.01%
2022/01/18	1	122.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	2	120.25	2	123.00	123.00	0	12,488	0.00%
2022/01/14	1	120.50	2.1	117.52	120.50	-1.1	12,605	-0.01%
2022/01/13	1	118.50	1	120.00	120.00	0	12,797	0.00%
2022/01/12	1	125.00	0	0.00	122.50	1	12,857	0.01%
2022/01/11	0	0.00	0.1	122.50	122.00	-0.1	13,014	0.00%
2022/01/10	1	128.50	2	129.25	129.50	-1	13,107	-0.01%
2022/01/07	2	124.75	2	125.75	125.00	0	13,160	0.00%
2022/01/06	4.1	128.89	1	129.00	129.50	3.1	13,123	0.02%
2022/01/05	2	131.00	0	0.00	130.00	2	13,149	0.02%
2022/01/04	1	136.00	1	137.50	137.50	0	13,135	0.00%
2022/01/03	2	137.00	4	138.00	137.50	-2	13,183	-0.02%
2021/12/28	2	136.25	0	0.00	135.00	2	13,264	0.02%
2021/12/27	5	135.80	1	135.50	136.50	4	13,275	0.03%
2021/12/23	1	137.00	2.2	134.27	134.00	-1.2	13,322	-0.01%
2021/12/22	0	0.00	2	135.00	131.00	-2	13,277	-0.02%
2021/12/21	1	133.00	1	132.00	132.50	0	13,353	0.00%
2021/12/20	2	132.00	1	132.50	132.50	1	13,692	0.01%
2021/12/17	6	134.00	1	132.00	132.00	5	13,819	0.04%
2021/12/16	13	142.08	13	142.69	141.00	0	14,213	0.00%
2021/12/15	0	0.00	1	137.00	136.50	-1	13,899	-0.01%
2021/12/14	3	132.17	2	132.00	133.00	1	13,906	0.01%
2021/12/13	1	133.00	2	135.00	136.00	-1	13,784	-0.01%
2021/12/10	3	136.83	16	138.16	137.00	-13	13,669	-0.10%
2021/12/09	2	147.00	0	0.00	142.50	2	13,430	0.01%
2021/12/08	1	149.00	0.4	151.50	150.50	0.6	13,402	0.00%
2021/12/06	0.1	150.50	0	0.00	150.00	0.1	13,556	0.00%
2021/12/02	13	149.23	0	0.00	148.00	13	13,592	0.10%
2021/12/01	0	0.00	9	145.00	148.50	-9	13,609	-0.07%
2021/11/30	2	148.50	0.2	151.50	146.00	1.8	13,653	0.01%
2021/11/29	10	149.85	10	146.40	148.50	0	13,839	0.00%
2021/11/26	3	138.83	13	138.81	140.00	-10	13,757	-0.07%
2021/11/25	3	143.00	1	143.01	146.00	2	13,765	0.01%
2021/11/24	0	0.00	1	142.00	145.50	-1	13,763	-0.01%
2021/11/23	29.2	141.21	14	143.93	135.50	15.2	13,751	0.11%
2021/11/22	25.8	144.91	14	145.68	149.00	11.8	13,594	0.09%
2021/11/19	1	133.50	11	138.68	143.00	-10	12,777	-0.08%
2021/11/18	24	129.81	26	128.73	130.00	-2	12,539	-0.02%
2021/11/17	7	119.07	4	123.50	127.50	3	11,358	0.03%
2021/11/16	3	113.67	6	115.42	116.00	-3	10,703	-0.03%
2021/11/15	3	102.33	7	101.29	105.50	-4	10,283	-0.04%
2021/11/12	4	99.13	4	99.40	98.00	0	10,110	0.00%
2021/11/11	0	0.00	2	99.10	98.00	-2	10,074	-0.02%
2021/11/09	1	98.09	0	0.00	96.20	1	9,974	0.01%
2021/11/08	2	98.18	4	97.95	96.60	-2	9,905	-0.02%
2021/11/05	10	104.25	8	105.44	101.50	2	9,816	0.02%
2021/11/04	2	102.00	0	0.00	102.00	2	9,625	0.02%
2021/11/03	3	106.67	1	110.00	103.50	2	9,584	0.02%
2021/11/02	1	110.50	1	101.50	107.00	0	9,378	0.00%
2021/11/01	0	0.00	8	101.56	104.50	-8	8,770	-0.09%
2021/10/29	2	98.90	1	96.00	95.30	1	8,593	0.01%
2021/10/28	0	0.00	2	94.55	94.70	-2	8,313	-0.02%
2021/10/27	0	0.00	1	94.30	94.30	-1	8,304	-0.01%
2021/10/26	18.4	98.00	33	95.37	92.90	-14.6	8,334	-0.18%
2021/10/22	0	0.00	1	93.10	96.30	-1	8,230	-0.01%
2021/10/21	3	95.57	2	93.00	93.00	1	8,367	0.01%
2021/10/20	1	94.90	4	94.00	94.50	-3	8,523	-0.04%
2021/10/19	2	93.30	2	93.05	93.20	0	8,626	0.00%
2021/10/18	5	91.00	2	89.60	92.00	3	8,907	0.03%
2021/10/15	2	88.00	2	87.50	87.40	0	9,479	0.00%
2021/10/14	0	0.00	1	83.30	85.00	-1	10,159	-0.01%
2021/10/12	4	87.75	4	87.53	87.50	0	10,411	0.00%
2021/10/08	3	85.97	3	86.73	86.50	0	10,592	0.00%
2021/10/07	2	85.05	1.1	84.62	85.60	0.9	10,742	0.01%
2021/10/06	4	82.30	4	81.45	80.50	0	10,925	0.00%
2021/10/05	1	82.40	1	81.50	81.60	0	11,096	0.00%
2021/10/01	2	83.50	1	83.80	82.50	1	11,064	0.01%
2021/09/30	8	88.39	0	0.00	88.80	8	11,233	0.07%
2021/09/29	1.1	87.16	12	87.31	87.00	-11	11,390	-0.10%
2021/09/28	0.1	92.00	0	0.00	92.80	0.1	11,362	0.00%
2021/09/27	8	96.48	9	95.11	93.10	-1	11,275	-0.01%
2021/09/24	5	93.90	7	93.94	92.50	-2	10,931	-0.02%
2021/09/23	15	94.44	8	95.48	92.80	7	10,775	0.06%
2021/09/22	1	90.10	1	90.00	90.20	0	10,249	0.00%
2021/09/17	10	88.50	1	88.90	89.90	9	10,192	0.09%
2021/09/15	1	85.10	0	0.00	84.90	1	10,159	0.01%
2021/09/13	4	87.20	0	0.00	87.50	4	10,197	0.04%
2021/09/10	5	87.10	5	88.40	88.50	0	10,248	0.00%
2021/09/09	0	0.00	1	86.50	86.40	-1	10,371	-0.01%
2021/09/08	1	82.40	25	83.22	82.70	-24	10,309	-0.23%
2021/09/07	1	85.60	0	0.00	86.70	1	10,348	0.01%
2021/09/06	1	88.80	0	0.00	88.20	1	10,532	0.01%
2021/09/02	8	95.09	4	94.45	90.40	4	10,452	0.04%
2021/09/01	1	91.40	1	91.20	91.50	0	10,169	0.00%
2021/08/31	1	90.10	1	90.00	90.00	0	10,126	0.00%
2021/08/30	3	90.20	1	89.20	89.80	2	10,060	0.02%
2021/08/27	1	91.40	1	90.00	88.10	0	10,018	0.00%
2021/08/26	5	90.72	2	90.30	90.40	3	9,987	0.03%
2021/08/25	0	0.00	1	92.00	92.00	-1	9,599	-0.01%
2021/08/24	0	0.00	1	83.10	83.70	-1	9,484	-0.01%
2021/08/20	8	80.75	1	81.70	80.60	7	9,279	0.08%
2021/08/18	4	78.03	3	78.97	81.50	1	9,166	0.01%
2021/08/09	1	86.00	2	87.45	86.40	-1	9,063	-0.01%
2021/08/06	5	90.18	4	89.20	88.20	1	8,992	0.01%
2021/08/03	1	91.80	1	93.20	91.80	0	8,790	0.00%
2021/08/02	0	0.00	1	91.00	93.00	-1	8,720	-0.01%
2021/07/30	26	93.89	5	92.02	91.10	21	8,671	0.24%
2021/07/29	9	91.51	8	91.90	94.10	1	8,570	0.01%
2021/07/27	4	101.38	3	99.10	98.60	1	8,277	0.01%
2021/07/26	5	102.70	6	103.58	105.00	-1	8,030	-0.01%
2021/07/23	7	97.66	2	98.10	97.80	5	7,672	0.07%
2021/07/22	24	99.55	23	101.30	101.00	1	7,498	0.01%
2021/07/21	20	97.11	16	95.57	100.50	4	7,086	0.06%
2021/07/20	5	93.28	29	94.01	91.50	-24	6,461	-0.37%
2021/07/19	0	0.00	5	88.52	91.00	-5	5,924	-0.08%
2021/07/16	0	0.00	13	84.50	82.80	-13	5,879	-0.22%
2021/07/15	4	83.20	5	83.84	84.50	-1	6,380	-0.02%
2021/07/14	42	84.71	43	85.08	85.70	-1	6,458	-0.02%
2021/07/13	27	83.65	15	84.56	80.50	12	6,213	0.19%
2021/07/12	9	82.71	13	82.20	82.50	-4	5,940	-0.07%
2021/07/09	1	79.00	1	78.90	78.50	0	5,701	0.00%
2021/07/08	6	78.50	3	79.33	77.70	3	5,690	0.05%
2021/07/07	16	80.00	16	80.10	79.30	0	5,696	0.00%
2021/07/06	5	77.92	12	78.10	77.70	-7	5,513	-0.13%
2021/07/05	4	74.40	3	74.97	74.90	1	5,407	0.02%
2021/07/01	0	0.00	2	70.75	69.90	-2	5,730	-0.03%
2021/06/30	1	72.80	3	72.07	72.00	-2	5,975	-0.03%
2021/06/29	10	74.93	1	73.60	73.00	9	5,962	0.15%
2021/06/23	1	74.00	6	73.60	73.70	-5	5,868	-0.09%
2021/06/22	5	74.00	2	72.10	71.60	3	5,799	0.05%
2021/06/21	6	73.47	5	72.12	72.00	1	5,770	0.02%
2021/06/18	4	76.38	9	75.97	75.20	-5	5,731	-0.09%
2021/06/17	7	72.03	1	72.70	72.70	6	5,617	0.11%
2021/06/16	5	73.36	7	73.00	71.30	-2	5,565	-0.04%
2021/06/15	70	70.86	61	71.18	72.90	9	5,439	0.17%
2021/06/11	1	67.80	1	68.00	67.70	0	5,204	0.00%
2021/06/10	4	68.60	4	67.30	67.20	0	5,203	0.00%
2021/06/09	2	67.10	1	66.90	66.70	1	5,152	0.02%
2021/06/04	1	67.10	1	67.70	66.50	0	5,091	0.00%
2021/06/03	3	68.30	1	67.80	68.10	2	5,064	0.04%
2021/06/02	1	67.60	1	67.00	66.80	0	4,966	0.00%
2021/06/01	1	67.80	0	0.00	68.40	1	4,934	0.02%
2021/05/31	1	67.30	0	0.00	66.90	1	4,915	0.02%
2021/05/28	0	0.00	1	66.90	66.90	-1	4,890	-0.02%
2021/05/26	6	64.92	1	68.40	66.00	5	4,831	0.10%
2021/05/25	14	66.72	9	67.66	66.30	5	4,791	0.10%
2021/05/24	1	62.70	0	0.00	62.80	1	4,702	0.02%
2021/05/20	1	61.60	1	61.50	61.80	0	4,827	0.00%
2021/05/18	3	58.63	3	58.73	60.10	0	4,801	0.00%
2021/05/13	0	0.00	2	60.05	60.10	-2	4,732	-0.04%
2021/05/12	1	62.30	0	0.00	60.00	1	4,707	0.02%
2021/05/11	1	68.00	0	0.00	65.30	1	4,657	0.02%
2021/05/06	1	69.80	0	0.00	68.60	1	4,665	0.02%
2021/05/05	0	0.00	1	70.10	68.50	-1	4,689	-0.02%
2021/05/04	2	70.50	1	72.00	71.90	1	4,678	0.02%
2021/05/03	2	76.05	0	0.00	74.40	2	4,637	0.04%
2021/04/29	1	78.50	1	79.00	78.50	0	4,632	0.00%
2021/04/28	10	79.50	0	0.00	79.50	10	4,665	0.21%
2021/04/27	3	80.20	0	0.00	79.80	3	4,711	0.06%
2021/04/26	13	85.00	1	82.50	82.20	12	4,781	0.25%
2021/04/23	23	82.64	17	82.63	82.50	6	4,805	0.12%
2021/04/22	7	80.86	4	85.13	78.50	3	4,807	0.06%
2021/04/21	18	86.27	17	86.19	84.00	1	5,265	0.02%
2021/04/20	12	79.80	10	81.06	82.80	2	4,952	0.04%
2021/04/13	0	0.00	4	76.25	76.00	-4	4,802	-0.08%
2021/04/12	3	75.40	2	76.00	75.40	1	4,769	0.02%
2021/04/09	4	79.33	0	0.00	78.00	4	4,752	0.08%
2021/04/08	8	79.83	10	80.78	80.00	-2	4,656	-0.04%
2021/04/07	8	77.79	6	78.13	77.30	2	4,438	0.05%
2021/04/06	5	75.40	5	76.06	77.60	0	4,318	0.00%
2021/04/01	1	71.90	1	71.30	71.20	0	4,117	0.00%
2021/03/31	1	71.90	1	71.40	71.10	0	4,134	0.00%
2021/03/30	10	72.52	8	71.91	72.40	2	4,161	0.05%
2021/03/29	2	72.00	3	71.60	71.40	-1	4,201	-0.02%
2021/03/23	1	73.00	5	72.24	71.00	-4	4,278	-0.09%
2021/03/22	7	71.80	3	72.63	72.00	4	4,235	0.09%
2021/03/16	4	70.28	1	70.80	70.00	3	4,629	0.06%
2021/03/12	1	70.50	1	70.20	70.00	0	5,031	0.00%
2021/03/09	1	66.50	0	0.00	67.10	1	5,373	0.02%
2021/03/04	1	68.00	0	0.00	68.30	1	5,610	0.02%
2021/03/02	1	69.00	0	0.00	69.00	1	5,627	0.02%
2021/02/23	0	0.00	1	72.70	72.50	-1	5,822	-0.02%
2021/02/22	2	74.80	3.1	74.24	73.90	-1.1	5,782	-0.02%
2021/02/18	0.1	70.50	0	0.00	70.30	0.1	5,686	0.00%
2021/02/01	1	66.00	2	66.60	66.30	-1	5,639	-0.02%
2021/01/29	2	67.50	0	0.00	67.40	2	5,620	0.04%
2021/01/28	1	69.00	0	0.00	69.50	1	5,595	0.02%
2021/01/26	1	69.60	2	69.70	69.40	-1	5,527	-0.02%
2021/01/25	1	72.00	5	70.60	70.50	-4	5,501	-0.07%
2021/01/22	0	0.00	1	71.50	72.00	-1	5,470	-0.02%
2021/01/21	1	71.20	1	71.60	71.30	0	5,449	0.00%
2021/01/20	1	72.70	0	0.00	72.70	1	5,396	0.02%
2021/01/19	2	78.30	0	0.00	76.70	2	5,306	0.04%
2021/01/18	5	78.14	2	78.35	79.20	3	5,183	0.06%
2021/01/15	27	79.60	25	80.26	77.70	2	5,047	0.04%
2021/01/14	38	80.43	38	79.70	79.10	0	4,829	0.00%
2021/01/13	6	74.70	10	76.61	77.60	-4	4,145	-0.10%
2021/01/12	2	72.90	3	71.53	70.60	-1	3,834	-0.03%
2021/01/11	2	72.05	2	71.35	72.10	0	3,737	0.00%
2021/01/08	4	69.05	0	0.00	69.90	4	3,682	0.11%
2021/01/07	1	69.60	1	69.30	69.50	0	3,726	0.00%
2021/01/06	1	69.00	0.2	69.73	69.10	0.8	3,722	0.02%
2021/01/05	2	71.10	0	0.00	71.10	2	3,724	0.05%
2021/01/04	0	0.00	1	73.00	72.60	-1	3,705	-0.03%
2020/12/31	2	71.30	0	0.00	71.10	2	3,665	0.05%
2020/12/30	0.2	72.90	1	72.00	71.80	-0.8	3,652	-0.02%
2020/12/29	1	74.60	0	0.00	72.70	1	3,628	0.03%
2020/12/28	0	0.00	2	74.10	72.80	-2	3,554	-0.06%
2020/12/25	3	72.60	2	72.20	72.30	1	3,491	0.03%
2020/12/23	1	72.40	1	70.00	71.70	0	3,515	0.00%
2020/12/21	1	69.20	3	69.63	70.00	-2	3,500	-0.06%
2020/12/18	1	70.90	0	0.00	70.90	1	3,502	0.03%
2020/12/15	0	0.00	2	71.80	70.80	-2	3,520	-0.06%
2020/12/14	3	75.03	1	73.60	73.70	2	3,552	0.06%
2020/12/11	0	0.00	0.3	75.40	72.50	-0.3	3,578	-0.01%
2020/12/10	8.3	74.87	6	75.37	75.00	2.3	3,479	0.07%
2020/12/09	14	72.66	29	72.83	74.70	-15	3,188	-0.47%
2020/12/08	0	0.00	1	68.00	69.00	-1	2,814	-0.04%
2020/12/07	1	68.00	1	69.20	68.00	0	2,787	0.00%
2020/12/04	1	67.70	0	0.00	67.60	1	2,766	0.04%
2020/12/03	14	70.04	3	69.13	68.00	11	2,749	0.40%
2020/12/01	0	0.00	2	66.90	67.00	-2	2,705	-0.07%
2020/11/30	6	68.23	6	67.65	67.10	0	2,687	0.00%
2020/11/26	1	64.50	0	0.00	65.60	1	2,578	0.04%
2020/11/25	1	66.30	0	0.00	64.50	1	2,596	0.04%
2020/11/24	2	65.80	1	67.70	65.70	1	2,682	0.04%
2020/11/17	1	62.10	1	62.00	62.00	0	3,084	0.00%
2020/11/05	1	61.20	1	61.00	60.90	0	4,243	0.00%
2020/11/02	2	59.70	2	59.10	59.10	0	4,391	0.00%
2020/10/30	1	60.90	0	0.00	59.70	1	4,468	0.02%
2020/10/28	0	0.00	0	62.40	60.30	0	4,808	0.00%
2020/10/27	0	0.00	0.1	62.80	62.30	-0.1	4,860	0.00%
2020/10/22	2	65.40	2	64.30	64.00	0	5,080	0.00%
2020/10/15	4	66.00	7	65.61	66.30	-3	5,756	-0.05%
2020/10/14	0	0.00	11	64.65	64.50	-11	5,715	-0.19%
2020/10/08	3	67.00	0	0.00	66.70	3	5,820	0.05%
2020/09/29	3	66.77	3	66.07	66.80	0	6,221	0.00%
2020/09/28	1	65.20	1	64.80	64.70	0	6,299	0.00%
2020/09/25	2	66.60	0	0.00	65.00	2	6,398	0.03%
2020/09/22	1	69.00	0	0.00	70.30	1	6,623	0.02%
2020/09/17	0	0.00	5	72.46	72.70	-5	6,610	-0.08%
2020/09/16	6	71.55	5	71.56	70.90	1	6,574	0.02%
2020/09/10	1	70.20	0	0.00	68.60	1	6,866	0.01%
2020/09/09	6	68.65	6	69.48	69.50	0	6,968	0.00%
2020/09/07	0	0.00	1	72.90	69.20	-1	7,134	-0.01%
2020/09/04	1	67.50	0	0.00	70.30	1	7,125	0.01%
2020/08/27	0	0.00	1	72.30	71.80	-1	7,937	-0.01%
2020/08/26	1	71.30	0	0.00	71.30	1	7,961	0.01%
2020/08/25	0	0.00	0.1	69.10	69.50	-0.1	8,035	0.00%
2020/08/24	0	0.00	2	68.85	69.20	-2	8,157	-0.02%
2020/08/21	10	68.30	10	68.48	69.70	0	8,266	0.00%
2020/08/20	9	71.29	31	70.76	68.80	-22	8,231	-0.27%
2020/08/19	46.1	74.74	34	74.11	76.40	12.1	8,499	0.14%
2020/08/18	24	73.66	11	73.18	72.60	13	8,464	0.15%
2020/08/17	1	70.90	0	0.00	71.50	1	8,361	0.01%
2020/08/14	1	68.50	0	0.00	68.60	1	8,597	0.01%
2020/08/13	2	68.45	0	0.00	67.70	2	8,946	0.02%
2020/08/12	0	0.00	1	68.50	68.10	-1	9,075	-0.01%
2020/08/07	0	0.00	1	70.40	70.60	-1	9,557	-0.01%
2020/08/05	0	0.00	3	70.97	70.90	-3	10,009	-0.03%
2020/08/04	6	74.22	4	72.50	72.50	2	10,068	0.02%
2020/08/03	2	72.95	1	71.40	73.90	1	9,941	0.01%
2020/07/31	1	72.90	0	0.00	71.60	1	9,897	0.01%
2020/07/30	22	71.61	21	71.50	71.80	1	9,892	0.01%
2020/07/29	0	0.00	2	69.10	69.70	-2	9,875	-0.02%
2020/07/28	11	72.35	10	69.60	68.90	1	9,883	0.01%
2020/07/22	9	72.20	5	72.60	72.20	4	9,635	0.04%
2020/07/21	4	70.60	5	71.70	71.90	-1	9,399	-0.01%
2020/07/15	1	69.60	1	70.70	68.80	0	9,311	0.00%
2020/07/14	4	71.00	4	71.80	70.20	0	9,360	0.00%
2020/07/13	1	71.20	12	72.26	71.10	-11	9,417	-0.12%
2020/07/10	0	0.00	2	70.90	68.50	-2	9,488	-0.02%
2020/07/09	1	73.60	3	72.88	72.20	-2	9,451	-0.02%
2020/07/08	0	0.00	2	71.65	71.40	-2	9,409	-0.02%
2020/07/07	13	70.86	1	69.60	69.40	12	9,378	0.13%
2020/07/06	15	74.50	1	73.50	74.00	14	9,319	0.15%
2020/07/03	4	72.48	3	73.40	73.50	1	9,301	0.01%
2020/07/02	0	0.00	2	69.20	69.30	-2	9,087	-0.02%
2020/07/01	2	68.50	1	68.00	68.40	1	9,123	0.01%
2020/06/30	1	67.30	0	0.00	67.30	1	9,107	0.01%
2020/06/29	0	0.00	1	66.30	66.40	-1	9,170	-0.01%
2020/06/24	1	67.70	0	0.00	67.80	1	9,205	0.01%
2020/06/19	63	72.25	60	71.67	69.50	3	9,296	0.03%
2020/06/18	0	0.00	24	67.08	68.30	-24	9,153	-0.26%
2020/06/17	24	67.30	25	67.60	67.40	-1	9,210	-0.01%
2020/06/16	30	68.45	14	68.16	68.60	16	9,343	0.17%
2020/06/15	9	66.98	3	68.17	65.70	6	9,550	0.06%
2020/06/12	23	68.67	23	68.34	68.70	0	9,814	0.00%
2020/06/11	14	72.19	41	71.33	70.00	-27	10,020	-0.27%
2020/06/10	27	71.57	28	71.46	71.60	-1	10,045	-0.01%
2020/06/09	18	74.27	10	74.97	73.60	8	10,142	0.08%
2020/06/08	5	76.48	16	76.19	75.30	-11	10,336	-0.11%
2020/06/05	7	75.59	1	74.90	75.90	6	10,545	0.06%
2020/06/04	30	75.47	33	76.58	74.90	-3	10,688	-0.03%
2020/06/03	10	71.43	0	0.00	71.80	10	10,240	0.10%
2020/06/02	42	71.01	41	70.76	70.80	1	10,227	0.01%
2020/06/01	9	70.78	5	70.84	70.30	4	10,262	0.04%
2020/05/29	17	68.82	8	68.99	69.50	9	10,258	0.09%
2020/05/28	30	70.18	45	69.76	68.30	-15	10,302	-0.15%
2020/05/27	40	70.53	23	70.12	70.90	17	10,399	0.16%
2020/05/26	10	70.73	9	71.56	68.60	1	10,187	0.01%
2020/05/25	9	69.78	19	68.83	71.00	-10	9,764	-0.10%
2020/05/22	17	64.04	3	64.63	64.60	14	9,468	0.15%
2020/05/21	7	64.29	23	62.55	64.00	-16	9,354	-0.17%
2020/05/20	30	59.09	19	59.99	61.40	11	9,196	0.12%
2020/05/19	4	58.55	2	58.85	57.50	2	8,876	0.02%
2020/05/18	4	58.43	9	58.28	57.00	-5	8,817	-0.06%
2020/05/15	2	55.65	3	57.43	59.00	-1	8,657	-0.01%
2020/05/14	7	56.74	0	0.00	56.20	7	8,646	0.08%
2020/05/13	8	56.51	5	56.44	57.90	3	8,419	0.04%
2020/05/12	2	53.30	1	52.50	52.70	1	8,003	0.01%
2020/05/11	1	54.00	1	54.50	53.70	0	7,951	0.00%
2020/05/08	2	53.25	1	53.10	52.20	1	7,818	0.01%
2020/05/07	2	52.10	0	0.00	52.10	2	7,687	0.03%
2020/05/05	0	0.00	1	51.40	51.60	-1	7,574	-0.01%
2020/05/04	1	50.50	0	0.00	50.70	1	7,541	0.01%
2020/04/30	0	0.00	7	51.34	51.80	-7	7,521	-0.09%
2020/04/29	1	50.80	0	0.00	50.30	1	7,461	0.01%
2020/04/28	2	51.30	5	50.80	50.50	-3	7,456	-0.04%
2020/04/27	2	50.00	0	0.00	50.20	2	7,466	0.03%
2020/04/24	0	0.00	2	49.05	49.00	-2	7,437	-0.03%
2020/04/23	2	49.68	0	0.00	49.45	2	7,422	0.03%
2020/04/22	7	48.89	2	48.98	49.35	5	7,408	0.07%
2020/04/21	1	49.10	3	50.00	49.05	-2	7,432	-0.03%
2020/04/17	1	52.40	0	0.00	51.50	1	7,357	0.01%
2020/04/16	3	53.43	2	53.90	52.80	1	7,254	0.01%
2020/04/15	6	52.68	5	52.72	52.90	1	7,124	0.01%
2020/04/14	0	0.00	7	51.34	50.90	-7	6,927	-0.10%
2020/04/13	5	50.64	2	51.40	50.20	3	6,903	0.04%
2020/04/10	0	0.00	1	50.80	50.80	-1	6,877	-0.01%
2020/04/09	1	51.40	2	51.20	51.00	-1	6,942	-0.01%
2020/04/08	3	51.63	3	52.37	52.20	0	6,922	0.00%
2020/04/07	2	49.90	2	50.08	49.75	0	6,806	0.00%
2020/04/06	1	49.20	0	0.00	49.60	1	6,750	0.01%
2020/04/01	2	48.73	5	48.85	49.10	-3	6,723	-0.04%
2020/03/31	2	48.78	10	49.16	48.80	-8	6,707	-0.12%
2020/03/30	12	48.15	2	48.45	49.20	10	6,750	0.15%
2020/03/27	1	47.95	2	48.50	47.10	-1	6,684	-0.01%
2020/03/25	5	47.10	0	0.00	47.70	5	6,560	0.08%
2020/03/24	5	45.99	7	45.89	45.80	-2	6,468	-0.03%
2020/03/23	1	44.95	2	45.13	43.35	-1	6,597	-0.02%
2020/03/20	4	49.31	4	49.58	47.65	0	6,546	0.00%
2020/03/19	12	47.95	11	47.45	45.85	1	6,402	0.02%
2020/03/18	18	52.27	19	52.51	50.90	-1	6,097	-0.02%
2020/03/17	6	51.77	8	51.40	52.00	-2	5,771	-0.03%
2020/03/16	10	52.16	12	51.93	49.50	-2	5,472	-0.04%
2020/03/13	10	47.70	10	48.75	51.90	0	5,321	0.00%
2020/03/12	7	52.46	6	53.17	51.00	1	5,108	0.02%
2020/03/11	16	55.14	11	55.21	54.20	5	4,842	0.10%
2020/03/10	9	51.34	6	53.28	55.60	3	4,604	0.07%
2020/03/09	2	52.65	1	52.00	50.60	1	4,417	0.02%
2020/03/05	0	0.00	4	57.05	55.60	-4	4,246	-0.09%
2020/03/04	5	55.54	2	55.50	55.90	3	4,081	0.07%
2020/03/03	1	54.80	1	55.10	54.10	0	3,938	0.00%
2020/02/27	0	0.00	3	50.02	49.85	-3	3,438	-0.09%
2020/02/26	3	53.70	1	53.70	52.30	2	3,371	0.06%
2020/02/25	1	52.90	1	52.60	53.00	0	3,290	0.00%
2020/02/24	53	53.19	53	53.15	53.20	0	3,258	0.00%
2020/02/21	0	0.00	5	53.80	52.90	-5	3,194	-0.16%
2020/02/20	2	52.70	0	0.00	51.90	2	3,013	0.07%
2020/02/19	3	52.43	0	0.00	52.10	3	2,962	0.10%
2020/02/17	0	0.00	5	51.74	52.20	-5	2,804	-0.18%
2020/02/12	1	47.30	1	48.30	48.20	0	2,682	0.00%
2020/02/05	1	45.30	0	0.00	45.30	1	2,874	0.03%
2020/01/16	1	53.30	1	52.90	52.70	0	3,956	0.00%
2020/01/15	4	52.83	4	53.23	53.00	0	4,213	0.00%
2020/01/14	2	52.10	3	52.63	52.40	-1	4,296	-0.02%
2020/01/13	1	52.60	0	0.00	52.60	1	4,485	0.02%
2020/01/09	2	50.70	2	50.90	50.50	0	4,607	0.00%
2020/01/08	3	50.20	0	0.00	49.90	3	4,661	0.06%
2020/01/06	0	0.00	2	52.10	51.50	-2	4,957	-0.04%
2020/01/03	1	54.60	0	0.00	53.10	1	4,942	0.02%
2020/01/02	3	54.30	1	54.50	54.50	2	4,868	0.04%
2019/12/31	1	54.10	1	52.90	52.80	0	4,832	0.00%
2019/12/26	1	53.70	2	53.90	53.70	-1	4,774	-0.02%
2019/12/25	2	54.40	2	54.15	53.90	0	4,763	0.00%
2019/12/18	2	55.40	3	54.57	54.50	-1	4,752	-0.02%
2019/12/17	1	53.10	0	0.00	53.40	1	4,549	0.02%
2019/12/16	1	52.40	1	51.80	52.30	0	4,595	0.00%
2019/12/13	1	50.70	0	0.00	50.50	1	4,598	0.02%
2019/12/12	0	0.00	2	52.50	51.40	-2	4,644	-0.04%
2019/12/11	3	51.87	2	51.60	51.60	1	4,608	0.02%
2019/12/10	1	52.20	0	0.00	52.50	1	4,604	0.02%
2019/12/05	3	51.73	2	51.70	51.10	1	4,642	0.02%
2019/12/02	1	48.00	1	48.00	48.00	0	4,889	0.00%
2019/11/29	0	0.00	1	49.20	49.10	-1	4,921	-0.02%
2019/11/27	0	0.00	2	50.60	50.30	-2	5,215	-0.04%
2019/11/26	2	50.55	0	0.00	50.60	2	5,416	0.04%
2019/11/18	2	51.10	2	50.65	50.60	0	6,176	0.00%
2019/11/14	2	49.95	3	49.88	50.00	-1	6,322	-0.02%
2019/11/13	1	50.30	0	0.00	50.30	1	6,429	0.02%
2019/11/08	1	52.50	0	0.00	52.80	1	6,377	0.02%
2019/11/07	0	0.00	1	53.30	53.20	-1	6,387	-0.02%
2019/11/06	2	55.60	1	55.50	55.50	1	6,354	0.02%
2019/11/01	1	55.50	1	56.20	56.10	0	6,351	0.00%
2019/10/31	0	0.00	3	55.60	55.00	-3	6,331	-0.05%
2019/10/30	0	0.00	1	56.60	56.80	-1	6,268	-0.02%
2019/10/29	6	58.87	7	59.37	57.50	-1	6,275	-0.02%
2019/10/28	5	59.70	1	58.80	60.10	4	6,167	0.06%
2019/10/25	1	58.60	2	59.00	58.20	-1	6,169	-0.02%
2019/10/24	43	57.22	44	57.59	58.50	-1	6,089	-0.02%
2019/10/23	3	55.27	2	54.40	55.00	1	6,007	0.02%
2019/10/22	2	53.30	2	53.10	53.60	0	6,029	0.00%
2019/10/21	2	53.45	1	52.90	53.60	1	5,906	0.02%
2019/10/16	0	0.00	2	50.30	50.00	-2	5,555	-0.04%
2019/10/15	2	51.20	3	51.87	51.10	-1	5,499	-0.02%
2019/10/14	5	50.96	3	50.37	50.40	2	5,317	0.04%
2019/10/03	0	0.00	1	48.85	49.60	-1	5,185	-0.02%
2019/10/02	1	49.35	2	48.60	49.50	-1	5,179	-0.02%
2019/10/01	2	49.28	0	0.00	49.25	2	5,189	0.04%
2019/09/24	2	51.50	3	51.10	50.80	-1	5,122	-0.02%
2019/09/23	2	50.90	2	51.30	50.80	0	5,061	0.00%
2019/09/19	4	51.13	3	51.60	50.70	1	5,067	0.02%
2019/09/18	0	0.00	10	50.95	50.30	-10	5,017	-0.20%
2019/09/17	10	50.05	10	49.75	50.20	0	5,007	0.00%
2019/09/11	5	49.50	4	48.83	48.85	1	5,056	0.02%
2019/09/10	1	50.70	1	50.00	49.30	0	5,215	0.00%
2019/09/09	3	50.30	4	50.65	50.10	-1	5,230	-0.02%
2019/09/06	10	52.03	7	52.19	51.00	3	5,201	0.06%
2019/09/05	1	51.20	2	50.40	50.80	-1	4,915	-0.02%
2019/09/04	3	50.60	1	49.85	50.70	2	4,896	0.04%
2019/09/03	1	50.60	0	0.00	49.80	1	4,872	0.02%
2019/08/30	6	50.73	7	50.47	49.05	-1	4,748	-0.02%
2019/08/29	23	50.15	21	50.22	49.75	2	4,536	0.04%
2019/08/28	8	50.29	8	50.51	51.20	0	4,330	0.00%
2019/08/27	2	46.95	1	46.80	46.60	1	3,927	0.03%
2019/08/26	0	0.00	1	46.25	46.10	-1	3,926	-0.03%
2019/08/23	0	0.00	1	49.10	48.55	-1	3,888	-0.03%
2019/08/22	7	48.47	4	48.70	48.70	3	3,837	0.08%
2019/08/21	6	47.97	3	47.98	48.20	3	3,744	0.08%
2019/08/19	62	46.71	70	46.68	46.50	-8	3,525	-0.23%
2019/08/16	8	46.35	0	0.00	46.00	8	3,415	0.23%
2019/08/13	1	44.80	1	44.40	44.35	0	3,326	0.00%
2019/08/08	1	44.10	0	0.00	44.65	1	3,293	0.03%
2019/08/07	0	0.00	1	44.60	44.05	-1	3,298	-0.03%
2019/07/31	1	49.60	10	49.49	49.90	-9	3,241	-0.28%
2019/07/30	12	49.04	3	51.07	48.80	9	3,154	0.29%
2019/07/29	3	51.90	8	50.81	51.00	-5	3,016	-0.17%
2019/07/26	12	49.33	7.1	47.97	49.50	5	2,828	0.17%
2019/07/25	11	47.77	14	47.61	47.75	-3	2,728	-0.11%
2019/07/24	10	46.92	7	46.96	47.30	3	2,551	0.12%
2019/07/17	0	0.00	100	43.38	43.45	-100	2,457	-4.07%
2019/07/16	0	0.00	1	44.65	44.30	-1	2,589	-0.04%
2019/07/15	0	0.00	1	44.30	44.25	-1	2,627	-0.04%
2019/07/11	2	44.28	0	0.00	44.10	2	2,750	0.07%
2019/07/05	20	44.65	0	0.00	44.65	20	2,788	0.72%
2019/07/03	80	45.60	0	0.00	45.25	80	2,866	2.79%
2019/06/26	20	46.95	70	46.96	46.65	-50	3,135	-1.59%
2019/06/25	0	0.00	10	46.40	47.40	-10	3,187	-0.31%
2019/06/21	60	45.95	3	46.20	45.15	57	3,120	1.83%
2019/06/20	1	45.75	1	45.45	45.10	0	3,114	0.00%
2019/06/18	28	44.86	96	45.03	43.90	-68	3,140	-2.17%
2019/06/17	10	44.45	0	0.00	45.40	10	3,036	0.33%
2019/06/14	2	42.30	2	41.80	41.30	0	3,015	0.00%
2019/06/12	1	43.05	4	42.56	41.45	-3	3,131	-0.10%
2019/06/11	3	41.47	0	0.00	42.05	3	3,266	0.09%
2019/05/29	0	0.00	1	39.70	39.75	-1	4,006	-0.02%
2019/05/28	55	39.88	0	0.00	40.10	55	4,133	1.33%
2019/05/20	0	0.00	1	40.45	40.45	-1	4,888	-0.02%
2019/05/16	1	44.00	1	43.40	42.85	0	5,190	0.00%
2019/05/14	0	0.00	2	40.00	42.60	-2	5,661	-0.04%
2019/05/09	1	44.00	0	0.00	43.35	1	6,303	0.02%
2019/05/08	2	45.90	0	0.00	45.70	2	6,338	0.03%
2019/05/07	1	46.50	1	46.45	46.25	0	6,618	0.00%
2019/05/06	0	0.00	1	46.10	45.95	-1	6,893	-0.01%
2019/05/02	2	46.98	0	0.00	47.35	2	6,911	0.03%
2019/04/30	1	46.80	2	47.05	47.40	-1	6,933	-0.01%
2019/04/29	0.1	47.10	141	46.95	46.80	-141	6,935	-2.03%	大賣/鉅額交易
2019/04/26	0	0.00	3	52.20	52.00	-3	6,877	-0.04%
2019/04/25	1	54.00	0	0.00	54.00	1	6,860	0.01%
2019/04/24	3	55.27	1	54.80	53.80	2	6,866	0.03%
2019/04/23	1	53.70	1	55.10	53.60	0	6,866	0.00%
2019/04/22	0	0.00	4	56.00	54.40	-4	6,906	-0.06%
2019/04/18	1	54.50	1	54.30	52.90	0	6,819	0.00%
2019/04/16	0	0.00	1	52.30	52.50	-1	6,840	-0.01%
2019/04/15	1	51.60	0	0.00	51.20	1	6,913	0.01%
2019/04/12	5	50.90	0	0.00	51.10	5	7,052	0.07%
2019/04/09	0	0.00	1	54.70	53.90	-1	7,198	-0.01%
2019/04/08	1	55.70	0	0.00	55.30	1	7,265	0.01%
2019/04/02	1	52.60	1	52.60	53.00	0	7,245	0.00%
2019/03/22	1	52.40	0	0.00	52.10	1	8,276	0.01%
2019/03/21	5	52.10	0	0.00	51.80	5	8,408	0.06%
2019/03/20	4	52.88	0	0.00	52.60	4	8,690	0.05%
2019/03/19	15	54.83	0	0.00	53.10	15	9,013	0.17%
2019/03/18	7	53.87	0	0.00	54.30	7	9,060	0.08%
2019/03/15	1	54.30	0	0.00	54.50	1	9,239	0.01%
2019/03/14	11	54.75	2	57.40	53.90	9	9,339	0.10%
2019/03/13	102	57.68	83	58.16	57.40	19	9,496	0.20%	大買/
2019/03/12	81	58.04	0	0.00	58.00	81	9,746	0.83%
2019/03/11	1	55.60	5	55.96	55.60	-4	9,921	-0.04%
2019/03/08	7	55.11	0	0.00	56.00	7	10,119	0.07%
2019/03/07	1	57.00	1	57.50	55.60	0	10,309	0.00%
2019/03/06	15	56.29	14	57.06	56.60	1	10,479	0.01%
2019/02/27	3	55.80	3	56.17	57.60	0	11,445	0.00%
2019/02/26	2	56.85	1	58.40	55.70	1	11,716	0.01%
2019/02/25	3	56.20	2	57.10	57.60	1	11,980	0.01%
2019/02/22	34	57.86	32	58.61	56.50	2	12,027	0.02%
2019/02/21	21	56.98	22	57.51	57.90	-1	11,959	-0.01%
2019/02/20	6	58.28	6	59.32	57.90	0	11,855	0.00%
2019/02/19	33	58.99	33	58.86	58.90	0	11,804	0.00%
2019/02/18	7	59.26	9	60.31	58.30	-2	11,751	-0.02%
2019/02/15	0	0.00	2	57.90	59.30	-2	11,564	-0.02%
2019/02/14	32	58.03	32	57.99	59.00	0	11,518	0.00%
2019/02/13	79	58.36	89	58.20	58.40	-10	11,407	-0.09%
2019/02/12	40	53.42	40	53.76	56.00	0	11,139	0.00%
2019/02/11	2	50.00	0	0.00	51.40	2	10,961	0.02%
2019/01/28	0	0.00	1	46.05	46.60	-1	10,856	-0.01%
2019/01/25	2	44.05	9	44.93	44.15	-7	10,746	-0.07%
2019/01/24	13	42.72	12	42.84	42.55	1	10,850	0.01%
2019/01/17	0	0.00	3	40.20	40.20	-3	11,151	-0.03%
2019/01/16	3	41.45	0	0.00	41.00	3	11,221	0.03%
2019/01/14	1	39.50	0	0.00	40.05	1	11,304	0.01%
2019/01/09	3	43.15	3	43.42	42.30	0	11,567	0.00%
2019/01/07	1	41.70	0	0.00	41.60	1	11,681	0.01%
2019/01/04	1	39.55	2	38.65	40.90	-1	11,672	-0.01%
2019/01/03	2	42.53	1	41.60	40.65	1	11,580	0.01%
2018/12/28	6	43.91	6	44.47	43.90	0	11,589	0.00%
2018/12/27	5	44.70	5	44.34	43.80	0	11,642	0.00%
2018/12/26	2	43.75	1	43.50	42.60	1	11,558	0.01%
2018/12/24	4	44.98	3	44.40	45.30	1	11,517	0.01%
2018/12/22	4	44.29	3	44.47	44.85	1	11,413	0.01%
2018/12/21	52	44.90	52	45.40	45.60	0	11,422	0.00%
2018/12/20	33	45.37	2	44.98	44.25	31	11,273	0.27%
2018/12/19	2	47.60	1	47.20	47.40	1	11,019	0.01%
2018/12/18	9	50.68	10	50.37	49.40	-1	10,927	-0.01%
2018/12/17	9	50.66	9	50.81	50.30	0	10,856	0.00%
2018/12/14	8	49.78	8	50.31	50.00	0	10,796	0.00%
2018/12/13	6	52.17	6	52.12	52.00	0	10,675	0.00%
2018/12/12	25	50.10	29	52.16	52.50	-4	10,400	-0.04%
2018/12/11	2	48.25	2	48.10	47.80	0	10,099	0.00%
2018/12/10	2	47.45	4	48.40	47.30	-2	10,196	-0.02%
2018/12/07	10	48.09	10	48.02	48.05	0	10,027	0.00%
2018/12/06	2	48.00	4	48.88	46.30	-2	9,928	-0.02%
2018/12/05	14	50.35	13	50.52	51.10	1	9,676	0.01%
2018/12/04	16	51.05	14	50.09	49.50	2	9,490	0.02%
2018/12/03	5	50.71	4	49.45	49.15	1	9,277	0.01%
2018/11/30	6	48.31	6	47.82	48.75	0	9,100	0.00%
2018/11/29	5	50.31	4	49.86	49.00	1	8,908	0.01%
2018/11/28	22	50.11	17	49.59	49.70	5	8,699	0.06%
2018/11/27	5	46.47	56	46.42	48.40	-51	8,185	-0.62%
2018/11/26	52	43.67	54	44.05	44.00	-2	7,814	-0.03%
2018/11/23	102	42.79	133	43.27	43.75	-31	7,721	-0.40%	大買/大賣/
2018/11/22	171	41.65	180	41.99	41.10	-9	7,406	-0.12%	大買/大賣/
2018/11/21	0	0.00	13.1	40.38	40.70	-13.1	6,994	-0.19%
2018/11/19	0	0.00	1	37.10	37.30	-1	6,999	-0.01%
2018/11/15	22	36.31	22	36.41	36.80	0	7,052	0.00%
2018/11/14	4	36.71	1	36.20	36.00	3	7,106	0.04%
2018/11/13	1	35.85	3	36.78	36.95	-2	7,294	-0.03%
2018/11/12	83	36.72	83	36.59	36.60	0	7,346	0.00%
2018/11/09	4	36.34	4	35.61	36.70	0	7,392	0.00%
2018/11/08	56.1	38.15	55	39.23	35.95	1.1	7,411	0.01%
2018/11/07	18	35.99	18	36.95	37.75	0	7,311	0.00%
2018/11/06	15	35.25	16	36.07	34.35	-1	7,310	-0.01%
2018/11/05	20	37.15	20	36.18	37.00	0	7,338	0.00%
2018/11/02	10	36.90	10	35.90	36.55	0	7,319	0.00%
2018/11/01	48	34.86	51	35.89	35.80	-3	7,226	-0.04%
2018/10/31	7	33.17	8	33.66	34.10	-1	6,952	-0.01%
2018/10/29	14	32.25	17	32.64	32.05	-3	7,100	-0.04%
2018/10/24	5	35.48	5	35.51	34.60	0	7,082	0.00%
2018/10/23	1	36.60	0	0.00	36.30	1	7,021	0.01%
2018/10/22	11	37.54	10	37.71	37.70	1	7,058	0.01%
2018/10/19	4	35.90	4	36.68	36.35	0	7,133	0.00%
2018/10/18	2	38.30	3	38.43	38.05	-1	7,152	-0.01%
2018/10/17	34	40.18	14	39.82	38.40	20	7,163	0.28%
2018/10/16	2	38.38	2	40.90	40.25	0	7,007	0.00%
2018/10/15	1	37.20	1	37.15	37.20	0	6,976	0.00%
2018/10/11	6	37.33	1	37.00	36.50	5	7,110	0.07%
2018/10/08	11	41.52	11	41.17	41.70	0	7,254	0.00%
2018/10/05	2	45.05	2	45.00	42.30	0	7,414	0.00%
2018/10/04	1	47.40	1	47.00	47.00	0	7,476	0.00%
2018/10/03	2	47.98	2	48.25	47.95	0	8,046	0.00%
2018/09/25	11	52.10	11	51.32	52.00	0	9,178	0.00%
2018/09/19	10	49.61	10	49.20	47.90	0	9,256	0.00%
2018/09/18	11	49.74	1	50.80	48.40	10	9,348	0.11%
2018/09/17	1	53.20	1	52.30	52.10	0	9,527	0.00%
2018/09/14	60	52.67	10	51.60	52.60	50	9,645	0.52%
2018/09/10	18	50.03	18	50.32	50.60	0	10,091	0.00%
2018/09/07	5	55.80	0	0.00	53.50	5	10,143	0.05%
2018/09/03	41	59.41	41	60.01	57.00	0	11,763	0.00%
2018/08/31	7	60.90	17	59.68	60.90	-10	12,007	-0.08%
2018/08/30	78	61.37	68	61.61	61.00	10	12,203	0.08%
2018/08/29	7	60.26	47	60.47	60.70	-40	12,365	-0.32%
2018/08/28	40	60.00	2	59.40	58.90	38	12,638	0.30%
2018/08/27	2	59.20	2	58.30	60.10	0	12,903	0.00%
2018/08/24	1	56.60	1	57.50	56.60	0	13,097	0.00%
2018/08/23	0	0.00	2	59.60	58.60	-2	13,647	-0.01%
2018/08/22	6	57.95	4	58.35	59.50	2	14,211	0.01%
2018/08/20	29	55.99	27	56.30	58.50	2	15,105	0.01%
2018/08/17	5	60.80	5	61.20	58.20	0	15,508	0.00%
2018/08/16	2	61.20	2	57.70	61.20	0	15,624	0.00%
2018/08/15	0	0.00	2	60.10	58.60	-2	15,830	-0.01%
2018/08/14	3	59.50	3	61.23	62.00	0	16,050	0.00%
2018/08/13	4	63.00	3	59.90	60.30	1	16,266	0.01%
2018/08/10	39	66.45	41	67.00	64.70	-2	16,635	-0.01%
2018/08/09	4	65.83	5	65.58	66.30	-1	17,030	-0.01%
2018/08/08	42	66.10	0	0.00	65.00	42	17,702	0.24%
2018/08/07	5	67.30	47	66.78	66.70	-42	18,220	-0.23%
2018/08/06	3	64.33	1	64.80	65.50	2	18,399	0.01%
2018/08/03	6	62.62	7	64.27	66.00	-1	18,632	-0.01%
2018/08/02	1	64.20	0	0.00	63.70	1	18,765	0.01%
2018/07/30	0	0.00	1	70.70	69.50	-1	19,735	-0.01%
2018/07/26	67	73.63	16	73.53	75.00	51	19,731	0.26%
2018/07/25	1	71.70	0	0.00	71.70	1	19,584	0.01%
2018/07/23	5	63.80	1	66.40	67.50	4	19,448	0.02%
2018/07/20	77	69.36	77	70.94	67.10	0	19,381	0.00%
2018/07/19	38	69.39	38	70.01	69.00	0	19,241	0.00%
2018/07/18	41	67.06	1	71.50	68.00	40	19,237	0.21%
2018/07/17	4	73.18	4	74.20	70.90	0	19,196	0.00%
2018/07/16	50	73.87	50	74.53	73.80	0	19,197	0.00%
2018/07/13	18	74.84	13	75.34	73.00	5	19,302	0.03%
2018/07/12	0	0.00	1	73.10	73.90	-1	19,122	-0.01%
2018/07/11	95	73.26	94	73.32	73.60	1	19,114	0.01%
2018/07/10	9	69.57	49	67.87	72.00	-40	18,611	-0.21%
2018/07/09	6	64.77	8	65.80	65.50	-2	18,502	-0.01%
2018/07/06	88	64.56	85	65.01	66.20	3	18,359	0.02%
2018/07/05	37	63.58	38	64.11	62.70	-1	18,107	-0.01%
2018/07/04	31	64.95	30	63.89	62.70	1	17,898	0.01%
2018/07/03	26	69.89	26	70.67	69.60	0	17,672	0.00%
2018/07/02	51	72.37	52	74.02	69.10	-1	17,580	-0.01%
2018/06/29	3	68.10	3	69.30	72.80	0	17,458	0.00%
2018/06/28	43	73.02	24	73.88	69.50	19	17,295	0.11%
2018/06/27	4	72.55	4	73.00	73.40	0	17,177	0.00%
2018/06/26	13	73.59	11	73.52	72.00	2	17,064	0.01%
2018/06/25	1	75.20	0	0.00	71.20	1	16,820	0.01%
2018/06/22	25	77.56	63	78.63	76.50	-38	16,652	-0.23%
2018/06/21	69	80.60	31	78.36	80.90	38	16,558	0.23%
2018/06/20	28	81.38	8	83.36	76.40	20	16,374	0.12%
2018/06/19	31	83.24	49	83.52	84.00	-18	16,260	-0.11%
2018/06/15	80	83.85	77	84.65	83.20	3	16,243	0.02%
2018/06/14	35	82.68	87	83.19	83.20	-52	16,133	-0.32%
2018/06/13	86	85.41	93	91.12	82.90	-7	15,957	-0.04%
2018/06/12	91	88.65	58	86.74	89.50	33	15,516	0.21%
2018/06/11	33	79.29	28	79.60	81.40	5	14,963	0.03%
2018/06/08	8	70.06	7	69.94	74.00	1	14,696	0.01%
2018/06/07	7	71.61	12	71.88	70.50	-5	14,445	-0.03%
2018/06/06	7	70.17	10	69.25	71.50	-3	14,445	-0.02%
2018/06/05	30	66.99	21	66.94	67.80	9	14,387	0.06%
2018/06/04	7	71.11	1	72.80	72.80	6	14,150	0.04%
2018/06/01	41	71.63	37	71.81	69.90	4	13,839	0.03%
2018/05/31	32	76.15	38	76.39	70.70	-6	13,541	-0.04%
2018/05/30	46	71.66	50	71.08	74.10	-4	12,893	-0.03%
2018/05/29	86	69.74	77	69.58	68.80	9	12,268	0.07%
2018/05/28	8	63.91	7	66.36	66.90	1	11,490	0.01%
2018/05/25	24	58.43	25	58.35	60.90	-1	11,147	-0.01%
2018/05/24	15	55.24	12	55.41	55.40	3	10,510	0.03%
2018/05/23	39	54.87	60	54.47	55.80	-21	10,294	-0.20%
2018/05/22	84	54.74	75	54.78	53.70	9	9,969	0.09%
2018/05/21	41	55.62	58	55.86	56.40	-17	9,672	-0.18%
2018/05/18	79	53.74	126	53.69	54.70	-47	9,332	-0.50%	大賣/
2018/05/17	138	55.52	181	53.84	52.10	-43	8,805	-0.49%	大買/大賣/
2018/05/16	289	56.66	248	57.09	55.60	41	8,338	0.49%	大買/大賣/
2018/05/15	14	51.68	15	51.20	53.80	-1	7,656	-0.01%
2018/05/14	10	48.47	6	48.33	50.20	4	7,091	0.06%
2018/05/11	28	46.78	31	47.04	45.70	-3	6,824	-0.04%
2018/05/10	39	45.12	35	44.90	46.20	4	6,511	0.06%
2018/05/09	41	43.71	70	43.37	43.65	-29	6,123	-0.47%
2018/05/08	65	39.25	63	39.51	40.90	2	5,397	0.04%
2018/05/03	8	37.17	8	37.23	36.95	0	5,004	0.00%
2018/04/20	1	38.05	0	0.00	37.95	1	5,696	0.02%
2018/04/19	8	38.96	7	38.92	39.15	1	5,607	0.02%
2018/04/17	2	38.40	38	39.71	36.15	-36	5,317	-0.68%
2018/04/16	4	39.10	3	38.88	39.10	1	5,186	0.02%
2018/04/13	41	38.44	115	38.59	38.00	-74	5,103	-1.45%	大賣/
2018/04/11	5	37.00	5	37.28	37.10	0	5,049	0.00%
2018/04/10	0	0.00	8	36.15	36.05	-8	5,029	-0.16%
2018/04/03	0	0.00	1	35.75	36.10	-1	5,174	-0.02%
2018/04/02	0	0.00	6	35.65	35.55	-6	5,186	-0.12%
2018/03/29	5	37.10	7	36.51	36.35	-2	5,313	-0.04%
2018/03/26	6	36.10	0	0.00	36.00	6	5,266	0.11%
2018/03/23	6	35.78	5	36.18	35.80	1	5,239	0.02%
2018/03/22	70	37.86	41	38.29	37.30	29	5,174	0.56%
2018/03/21	74	38.70	46	38.76	36.90	28	5,022	0.56%
2018/03/19	44	37.08	54	37.06	36.40	-10	4,784	-0.21%
2018/03/16	58	36.43	6	36.74	35.80	52	4,642	1.12%
2018/03/14	0	35.00	0	0.00	35.25	0	4,483	0.00%
2018/03/13	0	0.00	4	35.09	36.00	-4	4,386	-0.09%
2018/03/12	5	34.85	10	35.42	35.05	-5	4,329	-0.12%
2018/03/09	34	33.95	30	34.52	34.00	4	4,148	0.10%
2018/03/08	1	33.50	0	0.00	33.55	1	3,992	0.03%
2018/03/06	0	0.00	2	30.10	30.20	-2	4,034	-0.05%
2018/03/01	3	30.83	1	30.50	30.90	2	4,595	0.04%
2018/02/27	3	31.50	3	30.90	30.75	0	4,659	0.00%
2018/02/23	0	0.00	2	31.00	30.60	-2	4,787	-0.04%
2018/02/22	2	30.50	0	0.00	30.25	2	4,968	0.04%
2018/02/21	4	30.53	4	30.38	30.25	0	5,361	0.00%
2018/02/12	0	0.00	6	29.80	29.25	-6	5,660	-0.11%
2018/02/08	0	0.00	1	29.90	30.00	-1	5,837	-0.02%
2018/02/07	0	0.00	1	31.30	31.00	-1	5,861	-0.02%
2018/02/06	1	29.80	1	29.90	29.95	0	5,920	0.00%
2018/02/05	0	0.00	11	31.54	33.05	-11	6,059	-0.18%
2018/02/01	0	0.00	1	34.00	34.00	-1	6,303	-0.02%
2018/01/31	3	33.87	5	33.91	33.80	-2	6,403	-0.03%
2018/01/30	2	34.50	1	34.30	34.30	1	6,541	0.02%
2018/01/26	1	34.65	1	35.00	34.80	0	6,635	0.00%
2018/01/25	3	35.13	3	34.30	34.30	0	6,703	0.00%
2018/01/24	6	35.93	1	36.05	35.30	5	6,733	0.07%
2018/01/23	1	37.05	3	38.75	36.05	-2	6,868	-0.03%
2018/01/22	77	37.92	19	36.94	38.55	58	6,712	0.86%
2018/01/19	1	35.05	1	35.00	35.05	0	6,702	0.00%
2018/01/18	21	34.92	10	35.03	34.60	11	7,073	0.16%
2018/01/16	2	34.75	5	35.16	34.60	-3	7,187	-0.04%
2018/01/15	2	34.70	0	0.00	34.85	2	7,255	0.03%
2018/01/12	2	33.35	2	33.50	33.35	0	7,316	0.00%
2018/01/11	1	33.45	3	33.20	33.00	-2	7,330	-0.03%
2018/01/05	6	35.51	50	35.45	35.40	-44	7,643	-0.58%
2018/01/04	12	34.95	11	34.74	35.00	1	7,698	0.01%
2018/01/03	20	35.06	12	34.85	34.60	8	7,660	0.10%
2018/01/02	7	33.35	7	33.01	33.35	0	7,565	0.00%