欣銓 (3264)-富邦-北港券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
2,028張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/05/02	0.1	73.30	0	0.00	73.40	0.1	7,588	0.00%
2024/04/29	2.3	73.04	5	72.00	72.30	-2.7	7,587	-0.04%
2024/04/22	0.3	77.40	0	0.00	77.70	0.3	7,751	0.00%
2024/04/19	0	0.00	4	78.30	79.80	-4	7,664	-0.05%
2024/04/18	0	0.00	2	78.60	80.00	-2	7,630	-0.03%
2024/04/16	3.2	78.78	1	77.70	78.30	2.2	7,749	0.03%
2024/04/12	0.3	79.60	0	0.00	79.30	0.3	7,741	0.00%
2024/04/11	0.1	79.00	4	80.00	80.00	-3.9	7,753	-0.05%
2024/04/10	1	82.00	1	81.60	79.50	0	7,790	0.00%
2024/04/02	0	0.00	1	82.70	82.40	-1	7,892	-0.01%
2024/03/29	162	83.33	172	83.65	83.60	-10	7,995	-0.13%	大買/大賣/
2024/03/27	1	83.20	0	0.00	84.00	1	7,619	0.01%
2024/03/26	0.1	79.00	10	79.50	79.80	-9.9	7,533	-0.13%
2024/03/22	0.1	82.30	0	0.00	81.90	0.1	7,656	0.00%
2024/03/21	2	86.20	2	85.70	85.80	0	7,676	0.00%
2024/03/20	2.1	85.35	6	86.25	85.00	-3.9	7,656	-0.05%
2024/03/19	7	84.90	1	85.50	85.60	6	7,407	0.08%
2024/03/18	0	0.00	5	79.74	80.90	-5	7,155	-0.07%
2024/03/14	0	0.00	4	76.68	76.10	-4	7,092	-0.06%
2024/03/13	2	79.05	3	78.57	77.80	-1	7,099	-0.01%
2024/03/12	3	78.03	1	78.00	77.60	2	7,120	0.03%
2024/03/11	0	0.00	1	78.50	77.00	-1	7,290	-0.01%
2024/03/08	23	79.21	26	79.46	79.10	-3	7,393	-0.04%
2024/03/07	6	78.27	10	77.05	78.60	-4	7,435	-0.05%
2024/03/06	0	0.00	3	76.73	77.00	-3	7,346	-0.04%
2024/03/05	4	76.05	7	76.27	76.60	-3	7,364	-0.04%
2024/03/04	3	74.90	5	74.94	76.10	-2	7,230	-0.03%
2024/03/01	5	73.02	5	72.38	72.70	0	7,016	0.00%
2024/02/29	3	71.07	4	71.00	71.00	-1	6,895	-0.01%
2024/02/27	1	71.50	0	0.00	71.50	1	6,881	0.01%
2024/02/26	4	72.45	1	73.90	72.50	3	6,876	0.04%
2024/02/23	4	75.58	10	74.28	74.10	-6	6,867	-0.09%
2024/02/22	6	74.68	3	74.40	74.80	3	6,855	0.04%
2024/02/21	1	73.60	2	73.60	73.40	-1	6,806	-0.01%
2024/02/20	4	73.48	3	73.37	73.30	1	6,821	0.01%
2024/02/19	3	74.03	1	74.00	74.10	2	6,814	0.03%
2024/02/16	9	74.26	1	74.60	73.90	8	6,785	0.12%
2024/02/15	3	73.97	1	72.90	74.00	2	6,735	0.03%
2024/02/01	2	73.00	2	73.40	73.00	0	6,716	0.00%
2024/01/31	1	73.90	7	73.89	73.90	-6	6,709	-0.09%
2024/01/30	0	0.00	1	74.60	74.10	-1	6,767	-0.01%
2024/01/29	1	74.40	0	0.00	74.40	1	6,865	0.01%
2024/01/26	0	0.00	3	75.10	73.70	-3	6,939	-0.04%
2024/01/25	1	75.10	1	74.95	75.60	0	6,949	0.00%
2024/01/24	6	75.15	0	0.00	75.50	6	6,955	0.09%
2024/01/23	1	75.80	0	0.00	75.20	1	7,008	0.01%
2024/01/22	8	75.33	4.3	75.07	75.70	3.7	6,986	0.05%
2024/01/19	7	74.94	8	75.15	75.30	-1	7,183	-0.01%
2024/01/18	1	74.10	2	74.10	74.30	-1	7,100	-0.01%
2024/01/17	4	73.58	25	73.33	72.90	-21	7,019	-0.30%
2024/01/16	10.1	72.86	0	0.00	73.20	10.1	6,960	0.15%
2024/01/15	1	71.40	0	0.00	72.10	1	6,909	0.01%
2024/01/12	1	71.00	0	0.00	71.50	1	6,964	0.01%
2024/01/11	0.2	71.00	0	0.00	70.60	0.2	6,927	0.00%
2024/01/10	1	70.70	3	70.67	71.80	-2	6,867	-0.03%
2024/01/09	10	70.70	0	0.00	71.00	10	6,789	0.15%
2024/01/08	1	71.20	0	0.00	71.20	1	6,765	0.01%
2024/01/05	2	72.00	0	0.00	72.10	2	6,772	0.03%
2024/01/04	0	0.00	1	72.30	72.80	-1	6,733	-0.01%
2024/01/03	0	0.00	5	72.66	72.40	-5	6,664	-0.08%
2024/01/02	1	73.00	2	72.90	73.30	-1	6,628	-0.02%
2023/12/29	27	73.88	0	0.00	74.00	27	6,534	0.41%
2023/12/28	1	74.30	0	0.00	73.90	1	6,491	0.02%
2023/12/27	1	74.60	3	74.60	74.60	-2	6,507	-0.03%
2023/12/26	4	73.30	7	73.76	73.90	-3	6,523	-0.05%
2023/12/25	4	73.60	0	0.00	72.90	4	6,440	0.06%
2023/12/22	4	74.58	2	75.50	75.20	2	6,332	0.03%
2023/12/21	3	74.80	3	74.97	74.70	0	6,267	0.00%
2023/12/19	0	0.00	3	76.50	76.80	-3	6,160	-0.05%
2023/12/18	0	0.00	6	80.53	78.50	-6	6,053	-0.10%
2023/12/15	0	0.00	3	81.80	81.00	-3	6,103	-0.05%
2023/12/14	5	81.80	14	82.03	82.00	-9	6,079	-0.15%
2023/12/13	1	81.20	0	0.00	80.40	1	6,085	0.02%
2023/12/11	0	0.00	2	79.05	78.60	-2	6,141	-0.03%
2023/12/08	5	78.08	12	78.75	77.90	-7	6,309	-0.11%
2023/12/07	10	78.08	0	0.00	77.50	10	6,546	0.15%
2023/12/06	7	80.30	0	0.00	79.80	7	6,603	0.11%
2023/12/04	7	77.57	2	78.55	77.50	5	6,460	0.08%
2023/12/01	2	73.00	3	72.20	74.40	-1	6,201	-0.02%
2023/11/30	1	71.00	0	0.00	70.40	1	6,133	0.02%
2023/11/28	0	0.00	3	69.50	69.60	-3	6,162	-0.05%
2023/11/24	1	69.30	5	69.90	69.30	-4	6,227	-0.06%
2023/11/16	0	0.00	5	69.00	68.70	-5	6,524	-0.08%
2023/11/15	1	68.70	1	69.00	68.30	0	6,509	0.00%
2023/11/14	1	68.70	0	0.00	68.70	1	6,501	0.02%
2023/11/13	0	0.00	8	68.98	69.10	-8	6,486	-0.12%
2023/11/10	0	0.00	4	67.68	67.80	-4	6,399	-0.06%
2023/11/09	0	0.00	7	67.10	67.10	-7	6,408	-0.11%
2023/11/08	0	0.00	4	68.10	67.60	-4	6,440	-0.06%
2023/11/07	2	68.00	1	67.70	67.80	1	6,406	0.02%
2023/11/06	6	67.22	6	67.60	67.90	0	6,390	0.00%
2023/11/03	3	66.63	16	66.65	66.90	-13	6,306	-0.21%
2023/11/02	3	65.90	3	65.70	66.00	0	6,288	0.00%
2023/10/31	14	65.19	6	65.13	65.00	8	6,313	0.13%
2023/10/27	9	65.57	9	65.61	64.00	0	6,470	0.00%
2023/10/26	1	63.70	1	64.50	64.30	0	6,517	0.00%
2023/10/25	1	64.70	1	65.20	64.90	0	6,834	0.00%
2023/10/24	5	64.72	3	65.37	64.60	2	6,896	0.03%
2023/10/23	4	64.58	0	0.00	64.20	4	6,867	0.06%
2023/10/20	8	64.05	1	64.60	65.00	7	6,837	0.10%
2023/10/19	0	0.00	2	63.40	63.30	-2	6,849	-0.03%
2023/10/16	2	61.85	1	61.90	62.30	1	7,341	0.01%
2023/10/13	2	63.50	0	0.00	63.10	2	7,398	0.03%
2023/10/12	0	0.00	3	61.80	62.40	-3	7,422	-0.04%
2023/10/03	4	62.58	0	0.00	62.10	4	7,692	0.05%
2023/10/02	1	63.20	0	0.00	63.30	1	7,673	0.01%
2023/09/28	1	62.30	0	0.00	62.50	1	7,649	0.01%
2023/09/27	2	61.70	2	61.80	61.80	0	7,733	0.00%
2023/09/26	5	62.90	0	0.00	62.20	5	7,868	0.06%
2023/09/25	1	62.80	1	63.20	63.20	0	7,928	0.00%
2023/09/22	1	63.00	0	0.00	63.40	1	7,983	0.01%
2023/09/20	17.1	65.69	12	65.15	65.00	5.1	8,003	0.06%
2023/09/18	3	68.43	2	67.30	67.30	1	7,881	0.01%
2023/09/14	10	68.88	8	68.56	68.30	2	8,033	0.02%
2023/09/13	5	68.00	5	68.98	69.30	0	8,128	0.00%
2023/09/12	11	67.14	11.1	68.87	68.20	-0.1	8,139	0.00%
2023/09/11	10	65.80	40	66.20	65.60	-30	8,096	-0.37%
2023/09/07	21	66.25	0	0.00	65.00	21	8,038	0.26%
2023/09/06	2	65.10	0	0.00	65.00	2	7,993	0.03%
2023/08/30	0	0.00	2	62.05	62.00	-2	7,806	-0.03%
2023/08/29	0	0.00	3	61.37	61.50	-3	7,807	-0.04%
2023/08/25	3	61.20	3	61.60	61.50	0	7,717	0.00%
2023/08/24	2	62.30	1	61.50	61.40	1	7,713	0.01%
2023/08/21	0	0.00	8	58.60	58.60	-8	7,815	-0.10%
2023/08/18	8	59.30	0	0.00	58.20	8	7,805	0.10%
2023/08/11	1.1	59.27	0	0.00	58.80	1.1	7,709	0.01%
2023/08/09	0.1	60.50	0	0.00	60.70	0.1	7,615	0.00%
2023/08/08	0	0.00	1	61.00	60.80	-1	7,593	-0.01%
2023/08/02	2	60.60	4	60.10	60.40	-2	7,414	-0.03%
2023/08/01	1	60.30	5	60.10	60.70	-4	7,291	-0.05%
2023/07/31	5.2	63.26	10	63.36	61.70	-4.8	7,170	-0.07%
2023/07/28	14	62.88	12	62.71	64.10	2	6,834	0.03%
2023/07/27	20	60.83	4	60.53	61.50	16	6,461	0.25%
2023/07/26	1	61.60	0	0.00	61.40	1	6,392	0.02%
2023/07/24	5	61.64	0	0.00	61.80	5	6,360	0.08%
2023/07/20	3	63.23	0	0.00	63.90	3	6,173	0.05%
2023/07/19	0	0.00	40	63.69	63.50	-40	6,018	-0.66%
2023/07/18	1	61.50	2	62.85	63.00	-1	5,804	-0.02%
2023/07/17	0	0.00	10	62.30	62.30	-10	5,787	-0.17%
2023/07/14	1	62.00	0	0.00	61.10	1	5,768	0.02%
2023/07/10	3	60.50	0	0.00	60.90	3	5,564	0.05%
2023/07/07	0	0.00	6	60.33	60.40	-6	5,564	-0.11%
2023/07/06	0	0.00	1	61.60	61.00	-1	5,565	-0.02%
2023/07/04	0	0.00	5	62.80	62.90	-5	5,450	-0.09%
2023/07/03	5	61.30	0	0.00	61.40	5	5,325	0.09%
2023/06/30	0	0.00	10	61.00	60.90	-10	5,283	-0.19%
2023/06/29	5	60.38	0	0.00	60.30	5	5,241	0.10%
2023/06/28	7	61.20	8	62.20	61.10	-1	5,207	-0.02%
2023/06/27	1	60.30	0	61.10	60.40	1	5,197	0.02%
2023/06/26	5	59.36	0	0.00	59.60	5	5,216	0.10%
2023/06/21	8	60.28	3	60.10	60.20	5	5,152	0.10%
2023/06/20	48	61.70	1.1	63.35	61.70	46.9	5,035	0.93%
2023/06/19	0	0.00	10	66.00	65.50	-10	4,856	-0.21%
2023/06/16	2.1	64.22	4	64.00	64.00	-1.9	4,636	-0.04%
2023/06/15	0	0.00	6	63.93	63.90	-6	4,478	-0.13%
2023/06/14	1	61.60	0	0.00	61.40	1	4,336	0.02%
2023/06/12	11	60.80	10	59.30	59.30	1	4,532	0.02%
2023/06/09	20	60.00	21	60.20	60.20	-1	4,588	-0.02%
2023/06/08	17	59.21	15	59.10	59.40	2	4,606	0.04%
2023/06/05	0	0.00	6	58.78	58.80	-6	4,956	-0.12%
2023/06/02	1	58.10	5	58.70	58.50	-4	5,141	-0.08%
2023/06/01	0	0.00	1	57.70	58.10	-1	5,147	-0.02%
2023/05/31	0	0.00	3	58.20	58.20	-3	5,204	-0.06%
2023/05/30	0	0.00	1	58.30	58.30	-1	5,186	-0.02%
2023/05/29	1	58.40	11	58.45	58.40	-10	5,167	-0.19%
2023/05/26	9	56.48	4	57.05	57.40	5	5,104	0.10%
2023/05/24	5	54.20	0	0.00	54.80	5	4,916	0.10%
2023/05/19	0	0.00	5	54.30	54.50	-5	5,006	-0.10%
2023/05/18	5	54.50	0	0.00	54.30	5	5,054	0.10%
2023/05/17	0	0.00	3	53.50	53.60	-3	5,132	-0.06%
2023/05/16	1	53.50	0	0.00	53.00	1	5,178	0.02%
2023/05/15	1	52.80	2	53.00	52.90	-1	5,208	-0.02%
2023/05/12	0	0.00	0.6	53.30	53.10	-0.6	5,249	-0.01%
2023/05/08	1	54.60	0	0.00	54.20	1	5,369	0.02%
2023/04/28	1	53.70	0	0.00	54.00	1	5,670	0.02%
2023/04/27	1	53.70	0	53.80	53.60	1	5,651	0.02%
2023/04/26	1	53.30	0	0.00	53.30	1	5,670	0.02%
2023/04/25	1	53.20	0	0.00	53.00	1	5,641	0.02%
2023/04/21	10	55.50	2	55.25	54.60	8	5,579	0.14%
2023/04/18	1	57.70	0	0.00	57.20	1	5,428	0.02%
2023/04/17	0	0.00	1	57.30	57.60	-1	5,417	-0.02%
2023/04/14	1	57.20	0	0.00	57.40	1	5,383	0.02%
2023/04/13	0	0.00	1	57.80	57.70	-1	5,332	-0.02%
2023/04/10	0	0.00	1	57.90	57.40	-1	5,226	-0.02%
2023/04/06	0	0.00	5	57.80	58.30	-5	5,139	-0.10%
2023/03/31	3	58.10	0	0.00	57.50	3	5,082	0.06%
2023/03/28	0	0.00	17	56.10	56.10	-17	4,986	-0.34%
2023/03/27	2	56.80	0	0.00	56.70	2	4,901	0.04%
2023/03/24	1	58.20	0	0.00	58.00	1	4,809	0.02%
2023/03/23	0	0.00	1	57.50	58.40	-1	4,764	-0.02%
2023/03/22	2	57.80	4	57.98	57.70	-2	4,696	-0.04%
2023/03/21	5	57.20	3	57.53	58.00	2	4,642	0.04%
2023/03/17	3	57.90	0	0.00	57.70	3	4,536	0.07%
2023/03/14	8	57.63	2	58.00	57.30	6	4,080	0.15%
2023/03/13	0	0.00	3	55.70	57.40	-3	3,957	-0.08%
2023/03/10	0	57.00	1	56.60	56.50	-1	3,845	-0.03%
2023/03/08	0	0.00	6	59.38	59.60	-6	3,611	-0.17%
2023/03/07	18	58.89	2	58.80	58.90	16	3,442	0.46%
2023/03/06	2	57.00	0	0.00	56.90	2	3,315	0.06%
2023/03/03	1	55.70	0	0.00	56.40	1	3,276	0.03%
2023/03/01	0	0.00	5	55.10	55.10	-5	3,282	-0.15%
2023/02/24	6	55.77	1	56.20	56.10	5	3,275	0.15%
2023/02/23	1	55.90	1	55.80	56.10	0	3,201	0.00%
2023/02/22	1	54.70	0	0.00	54.80	1	3,171	0.03%
2023/02/21	1	54.40	3	54.50	54.40	-2	3,187	-0.06%
2023/02/20	1	54.90	0	0.00	54.80	1	3,236	0.03%
2023/02/17	5	54.46	5	55.20	55.00	0	3,274	0.00%
2023/02/16	0	0.00	3	54.33	54.30	-3	3,295	-0.09%
2023/02/15	0	0.00	2	55.20	54.30	-2	3,415	-0.06%
2023/02/14	5	55.00	0	0.00	55.90	5	3,387	0.15%
2023/02/09	0	0.00	3	55.70	56.00	-3	3,616	-0.08%
2023/02/08	2	56.00	2	55.80	56.10	0	3,639	0.00%
2023/02/07	0	0.00	1	56.20	56.40	-1	3,581	-0.03%
2023/02/03	0	0.00	8	54.83	55.10	-8	3,748	-0.21%
2023/02/02	2	55.00	44	54.70	54.70	-42	3,735	-1.12%
2023/02/01	57	53.84	1	53.50	53.90	56	3,795	1.48%
2023/01/31	0	0.00	32	52.71	52.70	-32	3,740	-0.86%
2023/01/30	30	52.90	11.2	52.75	53.00	18.8	3,744	0.50%
2023/01/17	0	51.10	1	51.10	51.10	-1	3,697	-0.03%
2023/01/16	3	50.60	0	0.00	50.90	3	3,724	0.08%
2023/01/13	0	0.00	3	50.27	50.10	-3	3,724	-0.08%
2023/01/12	0	50.20	0	0.00	50.40	0	3,791	0.00%
2023/01/11	0	50.60	0	0.00	50.50	0	3,854	0.00%
2023/01/09	1	50.50	1	51.10	50.90	0	3,945	0.00%
2023/01/05	0	0.00	1	50.10	50.00	-1	3,981	-0.03%
2022/12/23	0.6	49.70	0	0.00	49.85	0.6	4,190	0.01%
2022/12/22	0	0.00	2	51.00	50.30	-2	4,214	-0.05%
2022/12/20	2	48.88	40	49.76	48.20	-38	4,195	-0.91%
2022/12/19	1	50.10	0	0.00	50.10	1	4,203	0.02%
2022/12/08	3	50.80	0	0.00	50.70	3	4,313	0.07%
2022/12/07	1	50.30	1	50.10	50.10	0	4,324	0.00%
2022/12/06	2	50.70	2	51.60	50.60	0	4,321	0.00%
2022/12/02	40	51.00	0	0.00	51.00	40	4,380	0.91%
2022/12/01	1	50.50	0	0.00	50.30	1	4,376	0.02%
2022/11/30	0	0.00	1	50.10	49.80	-1	4,355	-0.02%
2022/11/28	1	50.40	0	49.65	49.65	1	4,372	0.02%
2022/11/24	3	49.83	1	49.20	49.25	2	4,259	0.05%
2022/11/23	0	0.00	1	50.00	50.10	-1	4,175	-0.02%
2022/11/22	1	49.70	0	0.00	50.10	1	4,174	0.02%
2022/11/21	1	50.10	0	0.00	50.10	1	4,172	0.02%
2022/11/18	0	0.00	1	50.20	50.10	-1	4,186	-0.02%
2022/11/17	0	0.00	5	49.90	50.30	-5	4,147	-0.12%
2022/11/16	3	49.78	4	49.88	50.00	-1	4,132	-0.02%
2022/11/14	0	0.00	3	48.58	48.70	-3	4,045	-0.07%
2022/11/11	6	48.44	11	48.30	48.35	-5	3,975	-0.13%
2022/11/10	1	46.35	3	46.37	46.75	-2	3,816	-0.05%
2022/11/09	4	45.85	4	45.90	46.15	0	3,794	0.00%
2022/11/08	6	45.75	13	45.60	45.30	-7	3,716	-0.19%
2022/11/07	10	45.24	7	44.87	44.85	3	3,619	0.08%
2022/11/04	1	44.65	1	44.05	44.65	0	3,607	0.00%
2022/11/03	1	43.50	0	0.00	44.00	1	3,581	0.03%
2022/11/02	12	44.05	1	44.15	43.85	11	3,611	0.30%
2022/11/01	13	43.47	14	43.54	43.95	-1	3,661	-0.03%
2022/10/31	8	42.05	0	0.00	41.85	8	3,563	0.22%
2022/10/28	1.1	41.83	6	41.96	41.65	-4.9	3,615	-0.14%
2022/10/27	0	0.00	5	40.45	40.60	-5	3,500	-0.14%
2022/10/24	1	39.40	1	39.80	39.70	0	3,576	0.00%
2022/10/20	5	38.45	0	0.00	38.85	5	3,572	0.14%
2022/10/18	5	39.90	0	0.00	40.15	5	3,549	0.14%
2022/10/13	2	39.20	0	0.00	38.50	2	3,635	0.06%
2022/10/11	0	0.00	2	42.95	41.00	-2	3,652	-0.05%
2022/10/06	0	0.00	15	44.08	44.15	-15	3,702	-0.41%
2022/10/05	1	44.20	0	0.00	43.60	1	3,719	0.03%
2022/10/04	8	43.30	0	0.00	43.40	8	3,743	0.21%
2022/10/03	2	42.73	11	41.79	42.50	-9	3,799	-0.24%
2022/09/30	0	0.00	20	41.30	41.80	-20	3,847	-0.52%
2022/09/29	0	0.00	1	40.40	40.90	-1	3,860	-0.03%
2022/09/26	0	0.00	1	41.15	40.65	-1	3,860	-0.03%
2022/09/21	1	43.20	3	43.35	43.20	-2	3,920	-0.05%
2022/09/20	5	44.28	2	44.05	44.05	3	3,940	0.08%
2022/09/14	1	46.45	1	46.40	46.80	0	4,046	0.00%
2022/09/08	0	0.00	1	46.00	46.00	-1	4,072	-0.02%
2022/09/02	2	45.70	0	0.00	45.60	2	4,154	0.05%
2022/09/01	5	45.60	4	45.33	45.40	1	4,189	0.02%
2022/08/30	1	45.10	1	45.25	44.95	0	4,227	0.00%
2022/08/29	1	44.00	0	0.00	44.80	1	4,249	0.02%
2022/08/26	3	46.45	3	45.55	45.55	0	4,283	0.00%
2022/08/25	0	0.00	1	45.25	46.10	-1	4,437	-0.02%
2022/08/22	0	0.00	1	44.75	44.80	-1	4,663	-0.02%
2022/08/19	0	0.00	1	46.10	45.70	-1	4,610	-0.02%
2022/08/18	1	45.90	1	45.45	45.65	0	4,581	0.00%
2022/08/17	2	45.95	2	45.93	45.85	0	4,553	0.00%
2022/08/15	3	45.20	3	44.95	44.95	0	4,458	0.00%
2022/08/10	5	43.05	0	0.00	43.00	5	4,290	0.12%
2022/08/08	7	43.29	5	43.45	43.50	2	4,212	0.05%
2022/08/03	0	0.00	2	40.78	40.80	-2	3,925	-0.05%
2022/08/02	2	40.43	0	0.00	40.00	2	3,873	0.05%
2022/08/01	0	0.00	1	41.20	41.20	-1	3,837	-0.03%
2022/07/29	0	40.85	0	0.00	41.15	0	3,775	0.00%
2022/07/28	0	0.00	1	39.60	39.90	-1	3,698	-0.03%
2022/07/26	1	38.85	0	0.00	38.30	1	3,615	0.03%
2022/07/25	5	39.50	0	0.00	39.65	5	3,564	0.14%
2022/07/22	8	40.38	0	0.00	40.15	8	3,526	0.23%
2022/07/20	1	40.25	7	40.04	39.60	-6	3,490	-0.17%
2022/07/19	6	38.30	0	0.00	38.60	6	3,402	0.18%
2022/07/18	0	0.00	1	37.60	38.70	-1	3,375	-0.03%
2022/07/15	2	36.90	0	0.00	37.55	2	3,286	0.06%
2022/07/14	0	0.00	10	36.00	36.25	-10	3,222	-0.31%
2022/07/13	2	35.80	0	0.00	35.75	2	3,171	0.06%
2022/07/11	0	0.00	1	36.90	36.60	-1	3,088	-0.03%
2022/07/07	0	0.00	11	33.87	34.50	-11	2,966	-0.37%
2022/07/05	0	0.00	8	35.05	35.10	-8	2,965	-0.27%
2022/07/04	9	34.46	1	34.60	34.55	8	2,940	0.27%
2022/06/30	5	36.10	0	0.00	35.90	5	2,892	0.17%
2022/06/29	1	37.05	0	0.00	37.20	1	2,842	0.04%
2022/06/28	1	37.95	0	0.00	37.95	1	2,805	0.04%
2022/06/27	2	39.25	0	0.00	39.00	2	2,781	0.07%
2022/06/22	1	39.30	0	0.00	39.00	1	2,673	0.04%
2022/06/20	10	41.75	0	0.00	40.35	10	2,576	0.39%
2022/06/16	10	45.00	0	0.00	44.70	10	2,470	0.40%
2022/06/15	2	49.98	0	0.00	49.75	2	2,387	0.08%
2022/06/10	1	49.80	27	50.14	51.10	-26	2,266	-1.15%
2022/06/09	0	0.00	30	50.74	50.50	-30	2,219	-1.35%
2022/06/08	35	50.10	25	50.00	50.10	10	2,172	0.46%
2022/06/07	20	50.20	0	0.00	50.00	20	2,161	0.93%
2022/06/02	2	50.60	2	50.40	50.40	0	2,125	0.00%
2022/06/01	0	0.00	1	49.70	49.60	-1	1,963	-0.05%
2022/05/31	0	0.00	1	47.85	48.25	-1	1,806	-0.06%
2022/05/26	1	44.45	1	44.45	44.30	0	1,707	0.00%
2022/05/20	0	0.00	15	45.46	45.50	-15	1,861	-0.81%
2022/05/18	1	45.50	0	0.00	45.45	1	1,898	0.05%
2022/05/13	1	44.40	0	0.00	44.40	1	1,953	0.05%
2022/05/10	1	44.55	0	0.00	44.60	1	2,093	0.05%
2022/04/29	0	0.00	1	44.70	43.50	-1	2,291	-0.04%
2022/04/27	1	42.65	0	0.00	42.85	1	2,343	0.04%
2022/04/25	0	0.00	1	44.80	44.80	-1	2,317	-0.04%
2022/04/20	10	47.33	0	0.00	47.10	10	2,418	0.41%
2022/04/19	0	0.00	1	46.50	46.25	-1	2,434	-0.04%
2022/04/18	0	0.00	3	45.50	45.65	-3	2,511	-0.12%
2022/04/11	0.1	47.80	0	0.00	47.60	0.1	2,621	0.00%
2022/04/01	4	49.50	0	0.00	49.60	4	2,671	0.15%
2022/03/30	1	50.10	0	0.00	50.10	1	2,714	0.04%
2022/03/29	21	49.50	0	0.00	49.50	21	2,733	0.77%
2022/03/28	0	0.00	3	49.73	49.65	-3	2,751	-0.11%
2022/03/24	2	50.70	0	0.00	50.90	2	2,738	0.07%
2022/03/23	1	50.90	0	0.00	50.70	1	2,768	0.04%
2022/03/21	3	50.60	1	50.60	50.30	2	2,829	0.07%
2022/03/18	1	50.60	0	0.00	50.40	1	2,895	0.03%
2022/03/17	0	0.00	1	49.65	50.30	-1	2,898	-0.03%
2022/03/16	1	48.75	0	0.00	48.40	1	2,882	0.03%
2022/03/15	1	48.80	0	0.00	48.75	1	2,870	0.03%
2022/03/14	1	50.00	0	0.00	50.20	1	2,924	0.03%
2022/03/11	2	50.03	0	0.00	49.95	2	2,991	0.07%
2022/03/08	3	49.57	2	49.35	48.30	1	3,136	0.03%
2022/03/07	1	49.95	0	0.00	50.00	1	3,153	0.03%
2022/03/04	3	51.97	1	51.90	51.70	2	3,246	0.06%
2022/03/03	1	52.20	2	52.10	52.00	-1	3,297	-0.03%
2022/03/01	2	51.30	4	51.18	51.30	-2	3,507	-0.06%
2022/02/25	2	50.15	1	49.95	50.60	1	3,573	0.03%
2022/02/24	1	49.20	0	0.00	49.20	1	3,643	0.03%
2022/02/23	1	50.40	0	0.00	50.50	1	3,777	0.03%
2022/02/21	0.1	51.50	0	0.00	51.50	0.1	3,828	0.00%
2022/02/15	2	51.80	0	0.00	51.20	2	4,080	0.05%
2022/02/14	0.1	51.90	1	51.70	51.60	-0.9	4,139	-0.02%
2022/02/10	0	0.00	1	54.00	53.70	-1	4,226	-0.02%
2022/01/25	1	52.80	0	0.00	52.10	1	4,793	0.02%
2022/01/18	2	53.50	0	0.00	52.70	2	5,333	0.04%
2022/01/17	0	0.00	1	53.00	53.20	-1	5,378	-0.02%
2022/01/14	3	52.03	0	0.00	51.90	3	5,469	0.05%
2022/01/12	1	52.00	0	0.00	52.00	1	5,617	0.02%
2022/01/11	5	52.74	0	0.00	52.20	5	5,670	0.09%
2021/12/30	0	0.00	1	55.50	55.50	-1	6,197	-0.02%
2021/12/29	0	0.00	1	55.50	55.70	-1	6,262	-0.02%
2021/12/24	12	55.20	0	0.00	55.30	12	6,582	0.18%
2021/12/23	2	55.00	0	0.00	54.80	2	6,681	0.03%
2021/12/22	0	0.00	1	55.70	55.50	-1	6,810	-0.01%
2021/12/20	1	54.00	0	0.00	54.10	1	6,999	0.01%
2021/12/13	1	55.10	0	0.00	55.10	1	7,484	0.01%
2021/12/10	0	0.00	1	56.10	55.80	-1	7,661	-0.01%
2021/12/09	0	0.00	1	55.90	55.70	-1	7,878	-0.01%
2021/12/08	0	0.00	5	56.30	56.30	-5	7,967	-0.06%
2021/12/06	0	0.00	1	57.00	57.00	-1	8,377	-0.01%
2021/12/03	0	0.00	5	57.60	57.60	-5	8,616	-0.06%
2021/12/02	0	0.00	5	57.28	56.90	-5	8,791	-0.06%
2021/12/01	1	56.20	4	56.55	56.70	-3	9,061	-0.03%
2021/11/30	2	55.10	2	55.70	55.50	0	9,265	0.00%
2021/11/29	1	54.20	1	54.40	54.40	0	9,701	0.00%
2021/11/26	6	53.32	1	53.00	53.00	5	10,180	0.05%
2021/11/25	1	55.70	2	55.00	54.90	-1	10,603	-0.01%
2021/11/24	2	56.20	0	0.00	56.00	2	12,244	0.02%
2021/11/22	10	57.00	2	56.10	57.60	8	13,796	0.06%
2021/11/19	2	57.05	0	0.00	56.60	2	13,942	0.01%
2021/11/17	2	57.30	0	0.00	57.70	2	14,253	0.01%
2021/11/16	0	0.00	270	57.14	57.40	-270	14,345	-1.88%	大賣/鉅額交易
2021/11/15	245	57.98	0	0.00	58.30	245	14,469	1.69%	大買/鉅額交易
2021/11/12	0	0.00	4	57.45	57.20	-4	14,623	-0.03%
2021/11/11	0	0.00	2	58.45	58.60	-2	14,677	-0.01%
2021/11/10	1	58.40	1	59.10	59.40	0	14,744	0.00%
2021/11/09	1	58.50	1	59.50	58.50	0	14,990	0.00%
2021/11/08	11	59.78	1	59.20	58.90	10	15,168	0.07%
2021/11/05	0	0.00	2	60.20	61.30	-2	15,129	-0.01%
2021/11/03	2	58.70	1	58.60	58.20	1	15,291	0.01%
2021/11/02	1	60.60	3	60.27	59.80	-2	15,548	-0.01%
2021/11/01	7	60.59	1	61.00	61.50	6	15,592	0.04%
2021/10/29	2	59.50	1	59.80	59.40	1	15,652	0.01%
2021/10/27	8	57.00	2	57.05	57.50	6	16,604	0.04%
2021/10/26	1	57.00	1	57.50	56.80	0	16,845	0.00%
2021/10/25	3	57.60	2	57.80	58.10	1	16,942	0.01%
2021/10/22	0	0.00	4	58.45	57.70	-4	17,212	-0.02%
2021/10/19	0	57.00	0	0.00	57.50	0	17,857	0.00%
2021/10/18	2	56.25	0	0.00	55.40	2	18,163	0.01%
2021/10/15	12	55.33	11	56.55	56.70	1	18,840	0.01%
2021/10/14	0	54.10	0	0.00	54.00	0	19,648	0.00%
2021/10/13	0.3	53.50	0	0.00	53.50	0.3	20,004	0.00%
2021/10/12	0	52.80	2	53.60	52.90	-2	20,096	-0.01%
2021/10/07	0	56.60	0	0.00	56.30	0	21,687	0.00%
2021/10/06	1	55.20	1	54.20	54.10	0	22,623	0.00%
2021/10/05	0	0.00	1	55.20	55.60	-1	22,723	0.00%
2021/10/04	2	54.70	1	55.50	54.70	1	22,591	0.00%
2021/10/01	1	55.80	1	57.60	55.70	0	22,740	0.00%
2021/09/30	1	56.60	1	58.00	58.50	0	22,859	0.00%
2021/09/29	3	58.13	1	57.00	57.20	2	22,762	0.01%
2021/09/27	3	61.57	0	0.00	60.50	3	22,617	0.01%
2021/09/24	3	62.80	4	63.28	62.90	-1	22,495	0.00%
2021/09/23	6	60.72	0	0.00	60.00	6	22,317	0.03%
2021/09/22	2	60.05	2	60.00	59.60	0	22,350	0.00%
2021/09/16	3	62.40	2	63.80	61.80	1	22,421	0.00%
2021/09/15	2	63.40	2	64.35	64.30	0	22,291	0.00%
2021/09/14	1	62.20	1	64.70	64.60	0	22,151	0.00%
2021/09/13	3	64.47	0	0.00	64.00	3	21,953	0.01%
2021/09/10	1	65.40	1	65.20	65.60	0	21,916	0.00%
2021/09/09	30	63.40	34	64.09	66.40	-4	21,738	-0.02%
2021/09/08	5	63.94	0	0.00	63.00	5	21,414	0.02%
2021/09/07	3	65.37	4	64.88	65.80	-1	21,179	0.00%
2021/09/06	16	68.34	16	66.58	66.40	0	20,977	0.00%
2021/09/03	50	68.00	187	67.27	67.30	-137	20,743	-0.66%	大賣/鉅額交易
2021/09/02	143	66.56	5	67.14	65.80	138	20,805	0.66%	大買/鉅額交易
2021/09/01	25	70.24	17	69.51	69.00	8	20,307	0.04%
2021/08/31	24	69.84	11	70.67	71.80	13	19,856	0.07%
2021/08/30	164	69.80	155	69.97	70.20	9	19,361	0.05%	大買/大賣/
2021/08/27	2	64.90	44	67.72	69.10	-42	17,627	-0.24%
2021/08/26	2	62.80	8	62.78	62.90	-6	16,152	-0.04%
2021/08/25	2	62.25	2	62.20	62.00	0	15,912	0.00%
2021/08/24	1	62.40	9	60.87	62.40	-8	15,598	-0.05%
2021/08/23	2.5	59.18	2	60.40	60.10	0.5	15,377	0.00%
2021/08/20	15	57.97	4	58.20	58.20	11	15,262	0.07%
2021/08/19	1	57.20	0	0.00	57.20	1	15,117	0.01%
2021/08/18	0	0.00	14	55.25	59.40	-14	14,921	-0.09%
2021/08/17	3	55.57	1	55.40	54.30	2	14,733	0.01%
2021/08/16	3	57.23	0	0.00	56.50	3	14,598	0.02%
2021/08/13	7	57.56	1	60.20	56.80	6	14,477	0.04%
2021/08/12	2	60.65	2	60.90	60.80	0	14,211	0.00%
2021/08/11	1	60.20	1	59.30	58.80	0	13,972	0.00%
2021/08/10	13	59.82	20	59.37	61.00	-7	13,860	-0.05%
2021/08/09	12	60.82	3	60.87	60.40	9	13,700	0.07%
2021/08/06	5	64.46	82	64.05	61.70	-77	13,599	-0.57%
2021/08/05	84	62.70	1	62.70	63.10	83	13,217	0.63%
2021/08/04	5	62.88	5	63.20	62.70	0	13,128	0.00%
2021/08/03	10	63.80	8	63.56	63.00	2	12,951	0.02%
2021/08/02	51	62.18	34	62.71	63.00	17	12,488	0.14%
2021/07/30	2.5	59.16	2	58.95	59.20	0.5	11,748	0.00%
2021/07/29	3	56.97	4.3	56.75	57.70	-1.3	11,553	-0.01%
2021/07/28	4	55.08	23	53.17	55.70	-19	11,426	-0.17%
2021/07/27	52	59.09	71	57.66	57.50	-19	11,225	-0.17%
2021/07/26	34	58.98	33	60.01	59.90	1	11,074	0.01%
2021/07/23	1	57.90	10	57.90	57.20	-9	10,768	-0.08%
2021/07/22	18	59.25	9	59.19	59.50	9	10,663	0.08%
2021/07/21	25	58.65	37	58.00	58.50	-12	10,434	-0.11%
2021/07/20	2	57.15	8	56.84	58.30	-6	9,936	-0.06%
2021/07/19	16	55.43	120	53.97	54.40	-104	9,056	-1.15%	大賣/鉅額交易
2021/07/16	119	52.82	6	52.93	53.30	113	8,738	1.29%	大買/鉅額交易
2021/07/15	6	52.50	6	52.55	52.40	0	8,594	0.00%
2021/07/14	329	56.95	326	57.15	55.90	3	8,222	0.04%	大買/大賣/
2021/07/13	258	52.42	321	52.33	52.10	-63	6,875	-0.92%	大買/大賣/
2021/07/12	0	0.00	5	48.15	48.15	-5	5,872	-0.09%
2021/07/09	1	46.30	0	0.00	46.90	1	5,727	0.02%
2021/07/08	4	47.81	2	47.78	46.85	2	5,860	0.03%
2021/07/07	10	46.65	11	46.77	47.00	-1	5,729	-0.02%
2021/07/01	0	0.00	2	44.65	44.40	-2	5,925	-0.03%
2021/06/30	5	44.90	5	45.20	45.20	0	5,954	0.00%
2021/06/28	1	45.80	3	45.50	46.00	-2	5,891	-0.03%
2021/06/24	5	44.70	0	0.00	44.30	5	5,780	0.09%
2021/06/21	11	43.90	6	43.69	44.15	5	5,940	0.08%
2021/06/18	5	44.15	5	44.00	44.50	0	5,988	0.00%
2021/06/17	5	43.75	10	43.53	44.10	-5	6,047	-0.08%
2021/06/15	2	43.65	3	43.88	43.85	-1	6,117	-0.02%
2021/06/11	0	0.00	52	44.06	44.20	-52	6,144	-0.85%
2021/06/10	31	44.98	9	44.94	44.50	22	6,097	0.36%
2021/06/09	72	43.84	0	0.00	44.20	72	5,872	1.23%
2021/06/08	2	43.85	0	0.00	44.10	2	5,903	0.03%
2021/06/07	1	43.15	0	0.00	43.00	1	5,914	0.02%
2021/06/02	0	0.00	5	42.20	42.55	-5	6,102	-0.08%
2021/05/31	0	0.00	10.1	42.40	42.50	-10.1	6,250	-0.16%
2021/05/26	1	40.50	6	40.72	40.60	-5	6,573	-0.08%
2021/05/25	0	0.00	2	40.35	40.30	-2	6,682	-0.03%
2021/05/20	1	39.90	1	39.70	39.40	0	7,100	0.00%
2021/05/19	0	0.00	10	39.05	39.20	-10	7,278	-0.14%
2021/05/18	1	38.65	8	38.60	38.80	-7	7,498	-0.09%
2021/05/13	1	38.25	0	0.00	38.35	1	9,064	0.01%
2021/05/12	0	0.00	1	40.00	38.40	-1	9,528	-0.01%
2021/05/11	5	40.50	0	0.00	40.55	5	9,544	0.05%
2021/05/10	29	43.06	3	43.22	43.00	26	9,531	0.27%
2021/05/07	9	42.30	2	41.98	42.55	7	9,559	0.07%
2021/05/06	1	41.20	0	0.00	40.90	1	9,609	0.01%
2021/05/05	2	42.50	0	0.00	42.00	2	9,654	0.02%
2021/05/04	3	43.47	8	42.57	42.95	-5	9,828	-0.05%
2021/05/03	2	45.78	0	0.00	44.70	2	9,932	0.02%
2021/04/29	11	47.79	2	47.23	47.20	9	9,931	0.09%
2021/04/28	0	0.00	3	48.00	48.00	-3	10,555	-0.03%
2021/04/27	11	47.28	3	47.15	47.25	8	10,606	0.08%
2021/04/26	2	47.43	1	47.75	47.90	1	10,663	0.01%
2021/04/23	0	0.00	1	44.25	46.00	-1	10,433	-0.01%
2021/04/22	0	0.00	1	46.30	44.70	-1	10,474	-0.01%
2021/04/21	5	46.30	0	0.00	46.10	5	10,437	0.05%
2021/04/16	10	45.20	0	0.00	45.05	10	11,042	0.09%
2021/04/15	0	0.00	10	44.20	44.50	-10	11,014	-0.09%
2021/04/14	3	44.15	3	43.20	44.05	0	11,015	0.00%
2021/04/13	2	45.75	3	45.53	45.15	-1	10,919	-0.01%
2021/04/12	3	46.42	0	0.00	46.10	3	10,932	0.03%
2021/04/09	0	0.00	2	46.75	46.70	-2	10,850	-0.02%
2021/04/08	1	46.20	0	0.00	46.75	1	10,773	0.01%
2021/04/06	1	45.70	0	0.00	45.70	1	10,496	0.01%
2021/04/01	0	0.00	3	45.00	44.90	-3	10,468	-0.03%
2021/03/31	0	0.00	1	45.25	45.00	-1	10,460	-0.01%
2021/03/26	0	0.00	2	46.18	45.90	-2	10,305	-0.02%
2021/03/25	0	0.00	1	45.20	45.20	-1	10,148	-0.01%
2021/03/23	0	0.00	15	45.25	45.20	-15	10,091	-0.15%
2021/03/22	0	0.00	2	45.03	45.10	-2	9,994	-0.02%
2021/03/18	0	0.00	2	44.60	44.35	-2	9,987	-0.02%
2021/03/17	1	44.25	1	44.20	44.00	0	10,005	0.00%
2021/03/16	1	43.90	0	0.00	43.80	1	10,040	0.01%
2021/03/12	10	44.53	0	0.00	44.25	10	10,161	0.10%
2021/03/11	3	44.02	1	44.00	44.15	2	10,189	0.02%
2021/03/10	0	0.00	2	43.03	42.80	-2	10,170	-0.02%
2021/03/09	1	42.15	0	0.00	42.45	1	10,149	0.01%
2021/03/08	1	43.50	1	43.40	43.30	0	10,122	0.00%
2021/03/05	2	44.13	0	0.00	43.90	2	10,168	0.02%
2021/03/04	6	44.04	0	0.00	43.60	6	10,221	0.06%
2021/02/26	3	45.80	3	45.80	45.90	0	10,030	0.00%
2021/02/25	1	45.30	1	45.25	45.35	0	10,222	0.00%
2021/02/23	2	47.03	2	46.18	46.15	0	10,120	0.00%
2021/02/22	1	45.90	3	46.30	46.80	-2	9,978	-0.02%
2021/02/19	5	46.50	1	46.00	46.15	4	9,808	0.04%
2021/02/18	5	47.88	2	47.65	47.50	3	9,634	0.03%
2021/02/17	10	48.88	29	49.17	49.00	-19	9,409	-0.20%
2021/02/05	34	47.61	5	48.34	47.55	29	8,932	0.32%
2021/02/04	16	46.87	9	47.47	47.80	7	8,421	0.08%
2021/02/03	1	46.15	22	46.24	45.70	-21	7,728	-0.27%
2021/02/02	1	42.65	0	0.00	43.60	1	7,246	0.01%
2021/02/01	5	41.50	0	0.00	41.60	5	7,180	0.07%
2021/01/29	5	41.80	0	0.00	41.65	5	7,136	0.07%
2021/01/28	0	0.00	1	43.00	42.80	-1	7,095	-0.01%
2021/01/27	21	44.62	1	44.00	44.25	20	7,018	0.28%
2021/01/26	0	0.00	1	43.90	43.80	-1	6,880	-0.01%
2021/01/22	1	41.50	0	0.00	42.20	1	6,492	0.02%
2021/01/21	0	0.00	3	45.10	41.60	-3	6,384	-0.05%
2021/01/20	2	41.30	3	41.87	42.00	-1	5,695	-0.02%
2021/01/19	0	0.00	0.1	41.30	40.95	-0.1	5,494	0.00%
2021/01/15	0	0.00	7	40.63	39.90	-7	5,287	-0.13%
2021/01/14	2	40.70	5	40.50	40.75	-3	5,203	-0.06%
2021/01/13	0	0.00	1	40.85	40.40	-1	5,162	-0.02%
2021/01/12	23	41.44	13	40.73	40.35	10	5,046	0.20%
2021/01/07	0	0.00	8	38.80	38.90	-8	4,347	-0.18%
2021/01/05	0	0.00	2	39.45	39.75	-2	4,303	-0.05%
2021/01/04	6	39.00	0	0.00	39.00	6	4,202	0.14%
2020/12/31	1	38.65	3	38.60	38.65	-2	4,173	-0.05%
2020/12/30	0	0.00	2	38.08	38.15	-2	4,137	-0.05%
2020/12/29	1	38.20	1	38.10	38.05	0	4,152	0.00%
2020/12/28	2	38.55	0	0.00	38.55	2	4,160	0.05%
2020/12/25	1	38.10	1	38.30	38.45	0	4,141	0.00%
2020/12/22	1	38.05	5	37.80	37.10	-4	4,176	-0.10%
2020/12/16	0	0.00	1	38.60	38.65	-1	4,164	-0.02%
2020/12/15	0	0.00	1	39.45	38.15	-1	4,202	-0.02%
2020/12/14	1	39.50	0	0.00	39.50	1	4,167	0.02%
2020/12/11	0	0.00	2	38.95	39.45	-2	4,307	-0.05%
2020/12/10	2	40.45	1	39.95	40.10	1	4,403	0.02%
2020/12/09	1	40.40	3	40.10	41.05	-2	4,306	-0.05%
2020/12/08	1	39.05	0	0.00	39.00	1	4,136	0.02%
2020/12/07	1	39.70	1	38.85	39.50	0	4,081	0.00%
2020/12/04	0	0.00	3	38.63	38.85	-3	3,990	-0.08%
2020/12/03	0	0.00	5	38.40	37.90	-5	3,969	-0.13%
2020/12/02	1	38.80	4	38.45	38.40	-3	3,929	-0.08%
2020/12/01	2	37.58	1	37.30	38.40	1	3,859	0.03%
2020/11/30	5	38.05	0	0.00	37.35	5	3,775	0.13%
2020/11/27	2	37.15	0	0.00	37.15	2	3,702	0.05%
2020/11/26	3	36.92	5	37.04	37.00	-2	3,677	-0.05%
2020/11/25	16	36.91	12	36.82	36.80	4	3,678	0.11%
2020/11/24	23	37.39	15	37.25	37.40	8	3,630	0.22%
2020/11/23	3	35.63	13	35.98	37.10	-10	3,319	-0.30%
2020/11/20	0	0.00	7	34.99	35.20	-7	3,185	-0.22%
2020/11/18	0	0.00	1	35.30	35.10	-1	3,224	-0.03%
2020/11/17	10	35.55	0	0.00	35.35	10	3,246	0.31%
2020/11/13	10	34.80	10	34.80	34.80	0	3,385	0.00%
2020/11/12	10	35.00	11	34.84	34.80	-1	3,481	-0.03%
2020/11/11	12	34.67	11	34.66	34.75	1	3,532	0.03%
2020/11/09	0	0.00	1	34.70	34.80	-1	3,603	-0.03%
2020/11/06	0	0.00	15	33.98	33.95	-15	3,620	-0.41%
2020/11/04	1	32.95	10	33.15	33.35	-9	3,761	-0.24%
2020/11/03	5	33.10	5	33.10	33.05	0	3,824	0.00%
2020/11/02	3	33.00	1	33.35	32.95	2	3,984	0.05%
2020/10/30	17	33.96	3	33.53	33.35	14	4,038	0.35%
2020/10/29	5	33.70	15	33.95	34.10	-10	4,100	-0.24%
2020/10/28	5	34.30	7	34.94	34.30	-2	4,352	-0.05%
2020/10/23	5	34.00	0	0.00	34.15	5	4,608	0.11%
2020/10/19	3	33.50	0	0.00	33.45	3	5,054	0.06%
2020/10/16	5	33.60	0	0.00	33.30	5	5,070	0.10%
2020/10/14	0	0.00	1	33.75	34.40	-1	5,048	-0.02%
2020/09/30	0	0.00	2	32.58	32.65	-2	5,318	-0.04%
2020/09/25	1	32.10	1	31.30	30.90	0	5,483	0.00%
2020/09/24	2	32.25	1	32.15	31.80	1	5,502	0.02%
2020/09/22	7	33.21	15	32.92	33.25	-8	5,604	-0.14%
2020/09/21	8	34.08	0	0.00	33.40	8	5,656	0.14%
2020/09/17	1	34.50	0	0.00	34.45	1	5,611	0.02%
2020/09/16	2	35.25	12	35.20	34.70	-10	5,604	-0.18%
2020/09/15	0	0.00	12.2	34.50	34.95	-12.2	5,436	-0.22%
2020/09/14	11	32.98	1	33.00	33.00	10	5,267	0.19%
2020/09/10	2	33.25	1	33.15	32.80	1	5,304	0.02%
2020/09/09	1	32.80	0	0.00	33.05	1	5,330	0.02%
2020/09/08	5	33.30	1	33.20	33.05	4	5,419	0.07%
2020/09/07	6	32.62	50	32.26	32.35	-44	5,447	-0.81%
2020/09/03	1	33.35	3	33.35	33.05	-2	5,579	-0.04%
2020/09/01	17	32.34	6	32.65	32.35	11	5,650	0.19%
2020/08/31	51	33.02	0	0.00	32.75	51	5,688	0.90%
2020/08/28	6	33.31	53	33.02	33.35	-47	5,865	-0.80%
2020/08/27	1.2	32.71	0	0.00	32.85	1.2	5,926	0.02%
2020/08/26	55	32.98	50	33.15	33.00	5	5,919	0.08%
2020/08/25	0	0.00	30	32.65	32.65	-30	5,890	-0.51%
2020/08/21	80	32.43	1	32.70	32.70	79	5,853	1.35%
2020/08/20	2	32.53	0	0.00	32.25	2	5,848	0.03%
2020/08/18	1	34.00	0	0.00	33.95	1	5,846	0.02%
2020/08/17	0	0.00	1	34.80	35.00	-1	5,772	-0.02%
2020/08/13	1	34.35	0	0.00	34.30	1	5,671	0.02%
2020/08/12	1	34.80	2	34.70	34.70	-1	5,644	-0.02%
2020/08/11	9	34.57	0	0.00	34.80	9	5,583	0.16%
2020/08/07	13	35.22	2	35.40	35.45	11	5,450	0.20%
2020/08/06	2	35.98	0	0.00	35.90	2	5,404	0.04%
2020/08/05	2	36.90	1	36.75	36.70	1	5,255	0.02%
2020/08/04	2	36.70	1	36.60	36.75	1	5,218	0.02%
2020/08/03	4	36.33	3	36.13	36.45	1	5,143	0.02%
2020/07/31	1	34.50	1	34.95	34.95	0	4,912	0.00%
2020/07/30	0	0.00	1	31.90	32.30	-1	4,610	-0.02%
2020/07/28	2	31.70	6	30.42	30.15	-4	4,768	-0.08%
2020/07/27	3	32.37	0	0.00	32.25	3	4,685	0.06%
2020/07/24	7	32.13	1	32.25	32.25	6	4,558	0.13%
2020/07/23	5	31.50	1	31.60	31.80	4	4,428	0.09%
2020/07/20	2	30.68	1	30.80	30.55	1	4,428	0.02%
2020/07/10	5	30.90	18	30.48	30.30	-13	4,574	-0.28%
2020/07/07	0	0.00	7	32.87	32.80	-7	4,418	-0.16%
2020/07/06	0	0.00	6	32.68	32.65	-6	4,426	-0.14%
2020/07/03	0	0.00	2	32.25	32.30	-2	4,460	-0.04%
2020/07/01	0	0.00	3	32.10	32.20	-3	4,460	-0.07%
2020/06/30	7	31.32	0	0.00	31.80	7	4,413	0.16%
2020/06/16	0	0.00	1	30.80	30.70	-1	4,530	-0.02%
2020/06/15	1	31.00	0	0.00	30.70	1	4,577	0.02%
2020/06/05	1	30.55	0	0.00	30.65	1	4,431	0.02%
2020/06/04	0	0.00	5	30.57	30.55	-5	4,420	-0.11%
2020/06/02	0	0.00	1	28.75	28.75	-1	4,183	-0.02%
2020/05/29	1	28.20	4	28.16	28.15	-3	4,247	-0.07%
2020/05/28	0	0.00	3	28.58	28.30	-3	4,255	-0.07%
2020/05/27	4	28.91	6	29.00	28.80	-2	4,249	-0.05%
2020/05/26	0	0.00	51	29.00	28.95	-51	4,241	-1.20%
2020/05/25	52	29.23	5	28.45	29.35	47	4,181	1.12%
2020/05/22	12	28.00	0	0.00	28.05	12	4,050	0.30%
2020/05/21	5	28.10	0	0.00	28.10	5	4,023	0.12%
2020/05/19	5	27.80	0	0.00	28.10	5	4,008	0.12%
2020/05/14	1	27.50	2	27.60	27.15	-1	3,911	-0.03%
2020/05/13	7	27.91	0	0.00	28.10	7	3,902	0.18%
2020/05/11	2	28.15	0	0.00	28.15	2	3,897	0.05%
2020/05/06	5	27.90	0	0.00	27.80	5	3,840	0.13%
2020/05/05	1	27.90	0	0.00	27.85	1	3,815	0.03%
2020/05/04	12	27.27	5	27.20	27.35	7	3,726	0.19%
2020/04/29	1	25.85	0	0.00	25.75	1	3,554	0.03%
2020/04/17	0	0.00	1	25.90	25.25	-1	3,304	-0.03%
2020/04/10	0	0.00	2	24.45	24.20	-2	3,026	-0.07%
2020/04/01	5	21.00	0	0.00	20.85	5	2,783	0.18%
2020/03/31	1	20.65	0	0.00	20.85	1	2,757	0.04%
2020/03/27	5	20.90	0	0.00	20.80	5	2,718	0.18%
2020/03/25	1	21.05	1	20.90	20.90	0	2,754	0.00%
2020/03/24	5	20.40	0	0.00	20.25	5	2,706	0.18%
2020/03/20	0	0.00	1	20.30	20.50	-1	2,836	-0.04%
2020/03/19	1	19.20	16	18.90	18.90	-15	2,825	-0.53%
2020/03/18	2	21.35	0	0.00	21.00	2	2,828	0.07%
2020/03/17	1	21.30	1	21.95	21.50	0	2,823	0.00%
2020/03/10	0	0.00	1	26.70	27.25	-1	2,464	-0.04%
2020/03/09	16	27.18	0	0.00	26.45	16	2,406	0.66%
2020/03/04	0	0.00	1	27.05	27.00	-1	2,215	-0.05%
2020/03/03	1	26.55	0	0.00	26.55	1	2,187	0.05%
2020/02/27	1	26.50	0	0.00	26.40	1	2,173	0.05%
2020/02/25	0	0.00	1	27.45	27.55	-1	2,103	-0.05%
2020/02/24	0	0.00	6	27.59	27.55	-6	2,091	-0.29%
2020/02/17	1	27.55	0	0.00	27.40	1	2,034	0.05%
2020/02/06	5	27.10	0	0.00	27.40	5	1,885	0.27%
2020/02/04	1	26.55	0	0.00	26.55	1	1,850	0.05%
2020/01/06	0	0.00	1	29.70	29.55	-1	1,896	-0.05%
2020/01/03	2	30.48	5	31.00	30.40	-3	1,868	-0.16%
2020/01/02	25	31.74	0	0.00	31.45	25	1,822	1.37%
2019/12/24	0	0.00	20	30.58	30.40	-20	1,683	-1.19%
2019/12/23	0	0.00	3	31.10	30.75	-3	1,663	-0.18%
2019/12/20	8	30.86	12	31.00	30.70	-4	1,624	-0.25%
2019/12/17	0	0.00	3	29.78	30.20	-3	1,402	-0.21%
2019/12/12	0	0.00	3	28.70	28.55	-3	1,270	-0.24%
2019/12/11	0	0.00	1	28.45	28.25	-1	1,236	-0.08%
2019/12/06	1	28.15	0	0.00	28.45	1	1,248	0.08%
2019/12/05	0	0.00	2	28.10	28.15	-2	1,244	-0.16%
2019/12/04	2	27.65	0	0.00	27.70	2	1,246	0.16%
2019/12/02	2	27.45	2	27.45	27.45	0	1,287	0.00%
2019/11/28	1	28.15	0	0.00	27.95	1	1,334	0.07%
2019/11/19	1	28.25	0	0.00	28.30	1	1,351	0.07%
2019/11/08	2	27.60	2	27.85	27.75	0	1,446	0.00%
2019/10/31	0	0.00	6	28.30	28.40	-6	1,470	-0.41%
2019/10/29	1	28.80	0	0.00	28.65	1	1,472	0.07%
2019/10/28	1	27.90	1	28.45	28.50	0	1,396	0.00%
2019/10/23	3	27.65	3	27.90	27.75	0	1,428	0.00%
2019/10/15	1	27.80	0	0.00	27.65	1	1,590	0.06%
2019/10/08	0	0.00	3	27.95	27.90	-3	1,617	-0.19%
2019/10/01	0	0.00	2	28.05	28.10	-2	1,655	-0.12%
2019/09/19	2	28.80	0	0.00	28.60	2	1,695	0.12%
2019/09/18	0	0.00	1	28.30	28.25	-1	1,605	-0.06%
2019/09/17	0	0.00	1	27.80	27.75	-1	1,573	-0.06%
2019/09/16	1	27.80	0	0.00	27.75	1	1,591	0.06%
2019/09/06	0	0.00	1	28.40	28.30	-1	1,625	-0.06%
2019/08/29	2	27.00	2	27.15	27.10	0	1,563	0.00%
2019/08/21	0	0.00	10	28.00	28.05	-10	1,543	-0.65%
2019/08/20	1	28.10	0	0.00	27.90	1	1,544	0.06%
2019/08/15	3	28.75	0	0.00	28.75	3	1,476	0.20%
2019/08/02	1	29.40	0	0.00	29.10	1	1,510	0.07%
2019/07/16	0	30.00	0	0.00	30.00	0	1,649	0.00%
2019/06/27	2	28.45	2	28.70	28.50	0	2,708	0.00%
2019/06/11	0	0.00	10	27.75	27.75	-10	2,822	-0.35%
2019/06/10	0	0.00	1	26.95	26.90	-1	2,798	-0.04%
2019/05/31	1	27.20	0	0.00	27.20	1	2,915	0.03%
2019/05/27	2	26.45	2	26.30	26.30	0	3,115	0.00%
2019/05/23	2	26.35	2	26.50	26.35	0	3,157	0.00%
2019/05/20	2	27.20	2	27.05	26.95	0	3,191	0.00%
2019/05/16	9	28.30	8	28.18	27.85	1	3,179	0.03%
2019/05/09	0	0.00	1	29.35	29.35	-1	3,345	-0.03%
2019/05/07	0	0.00	0.1	30.90	30.75	-0.1	3,466	0.00%
2019/05/03	0	0.00	0.7	31.60	31.70	-0.7	3,502	-0.02%
2019/05/02	0	0.00	2	31.45	31.50	-2	3,493	-0.06%
2019/04/29	1	31.90	0	0.00	31.60	1	3,527	0.03%
2019/04/26	0	0.00	15	31.83	31.65	-15	3,505	-0.43%
2019/04/24	2	32.00	0	0.00	32.00	2	3,463	0.06%
2019/04/23	11	32.45	0	0.00	32.50	11	3,400	0.32%
2019/04/19	0	0.00	1	32.05	31.60	-1	3,262	-0.03%
2019/04/18	10	32.42	0	0.00	30.90	10	3,215	0.31%
2019/04/17	3	32.45	0	0.00	32.00	3	3,118	0.10%
2019/04/15	13	31.82	6	32.29	32.00	7	3,012	0.23%
2019/04/10	10	30.80	0	0.00	31.40	10	2,672	0.37%
2019/04/08	2	29.55	2	29.55	29.70	0	2,339	0.00%
2019/04/03	2	29.00	3	29.43	29.50	-1	2,276	-0.04%
2019/04/02	0	0.00	7	28.81	28.85	-7	2,212	-0.32%
2019/03/29	7	28.49	0	0.00	28.50	7	2,191	0.32%
2019/03/27	2	28.98	2	28.95	28.95	0	2,167	0.00%
2019/03/22	5	29.95	1	29.50	29.95	4	2,122	0.19%
2019/03/21	0	0.00	2	29.20	29.20	-2	2,059	-0.10%
2019/03/20	4	28.99	0	0.00	28.95	4	2,060	0.19%
2019/03/19	1	29.25	10	29.30	29.20	-9	2,069	-0.43%
2019/03/18	2	28.85	2	28.95	29.15	0	2,063	0.00%
2019/03/15	3	28.87	2	29.10	28.70	1	2,063	0.05%
2019/03/14	6	29.17	0	0.00	29.05	6	2,066	0.29%
2019/03/13	10	29.30	0	0.00	29.25	10	2,122	0.47%
2019/03/12	2	29.00	2	29.25	29.60	0	2,197	0.00%
2019/03/08	10	28.80	0	0.00	29.00	10	2,241	0.45%
2019/02/19	0	0.00	1	29.60	29.30	-1	2,154	-0.05%
2019/02/13	3	29.05	0	0.00	29.00	3	2,299	0.13%
2019/01/25	0	0.00	4	28.70	28.90	-4	2,112	-0.19%
2019/01/22	0	0.00	1	28.55	28.30	-1	2,150	-0.05%
2019/01/18	1	27.45	0	0.00	27.35	1	2,203	0.05%
2019/01/17	1	27.20	0	0.00	27.10	1	2,337	0.04%
2019/01/09	0	0.00	1	26.15	26.60	-1	2,492	-0.04%
2019/01/04	1	25.75	0	0.00	25.35	1	2,674	0.04%
2019/01/02	1	26.00	0	0.00	26.05	1	2,675	0.04%
2018/12/26	2	26.05	0	0.00	25.90	2	2,747	0.07%
2018/12/22	1	26.50	1	26.05	26.50	0	2,773	0.00%
2018/12/20	2	26.75	2	26.50	26.30	0	2,773	0.00%
2018/12/11	1	27.25	2	27.25	27.20	-1	2,869	-0.03%
2018/12/06	0	0.00	2	28.30	27.40	-2	2,906	-0.07%
2018/12/05	3	28.97	0	0.00	28.95	3	2,870	0.10%
2018/12/04	5	30.70	0	0.00	30.50	5	2,815	0.18%
2018/12/03	0	0.00	4	30.60	30.65	-4	2,805	-0.14%
2018/11/30	5	29.72	0	0.00	29.50	5	2,778	0.18%
2018/11/27	0	0.00	1	28.65	28.70	-1	2,775	-0.04%
2018/11/15	0.5	30.00	0	0.00	29.90	0.5	2,759	0.02%
2018/11/14	0.5	29.80	0	0.00	29.80	0.5	2,760	0.02%
2018/11/01	0	0.00	2	27.25	27.70	-2	2,999	-0.07%
2018/10/29	2	24.98	0	0.00	25.15	2	3,036	0.07%
2018/10/26	1	24.85	1	25.05	25.30	0	3,061	0.00%
2018/10/23	0	0.00	2	28.25	28.20	-2	2,923	-0.07%
2018/10/22	0	0.00	5	28.24	28.75	-5	2,944	-0.17%
2018/10/19	2	26.98	0	0.00	27.40	2	2,932	0.07%
2018/10/18	2	27.85	0	0.00	27.85	2	2,889	0.07%
2018/10/17	0	0.00	1	29.25	28.55	-1	2,880	-0.03%
2018/10/16	3	28.70	0	0.00	28.70	3	2,894	0.10%
2018/10/15	0	0.00	1	29.55	28.90	-1	2,968	-0.03%
2018/10/12	1	28.05	2	28.85	28.85	-1	2,954	-0.03%
2018/10/03	0	0.00	1	36.75	36.60	-1	2,930	-0.03%
2018/10/02	1	37.10	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	36.35	0	0.00	37.55	1	2,996	0.03%
2018/09/28	2	36.50	0	0.00	36.50	2	3,015	0.07%
2018/09/27	0	0.00	22	37.54	37.10	-22	3,030	-0.73%
2018/09/25	0	0.00	1	37.50	37.45	-1	3,050	-0.03%
2018/09/21	2	38.23	1	38.50	37.55	1	3,052	0.03%
2018/09/19	31	37.97	11	37.81	37.55	20	3,032	0.66%
2018/09/18	1	36.45	1	36.75	36.80	0	3,011	0.00%
2018/09/14	0	0.00	1	36.60	36.90	-1	3,019	-0.03%
2018/09/12	1	36.60	7	36.10	36.60	-6	3,029	-0.20%
2018/09/11	2	36.23	0	0.00	36.45	2	3,072	0.07%
2018/09/10	0	0.00	8	36.78	36.30	-8	3,073	-0.26%
2018/09/04	4	38.35	0	0.00	38.80	4	3,099	0.13%
2018/09/03	10	38.35	1	38.80	38.20	9	3,120	0.29%
2018/08/30	1	37.55	0	0.00	37.45	1	3,103	0.03%
2018/08/29	0	0.00	1	37.30	37.00	-1	3,102	-0.03%
2018/08/28	0	0.00	1	37.30	37.10	-1	3,120	-0.03%
2018/08/23	2	35.35	0	0.00	35.30	2	3,249	0.06%
2018/08/13	14	39.76	14	39.48	39.90	0	3,238	0.00%
2018/08/10	0	0.00	10	40.00	39.70	-10	3,135	-0.32%
2018/08/06	0	0.00	1	37.80	38.15	-1	2,950	-0.03%
2018/08/03	0	0.00	2	37.38	37.45	-2	2,944	-0.07%
2018/08/02	3	37.35	0	0.00	36.80	3	2,929	0.10%
2018/07/31	0	0.00	2	37.90	38.15	-2	2,886	-0.07%
2018/07/30	2	37.10	0	0.00	37.60	2	2,894	0.07%
2018/07/20	20	36.95	20	37.59	36.55	0	2,849	0.00%
2018/07/19	0	0.00	1	36.50	36.30	-1	2,808	-0.04%
2018/07/18	25	36.52	27	36.06	35.85	-2	2,823	-0.07%
2018/07/17	0	0.00	2	36.40	36.20	-2	2,835	-0.07%
2018/07/10	0	0.00	1	32.65	32.65	-1	2,934	-0.03%
2018/07/06	0	0.00	3	32.53	32.65	-3	2,960	-0.10%
2018/07/05	12	33.18	1	33.05	33.05	11	2,969	0.37%
2018/07/04	0	0.00	2	33.80	34.00	-2	3,008	-0.07%
2018/07/02	2	33.75	0	0.00	33.60	2	3,092	0.06%
2018/06/29	4	33.85	0	0.00	33.75	4	3,098	0.13%
2018/06/20	2	34.90	0	0.00	34.85	2	3,130	0.06%
2018/06/19	2	35.75	0	0.00	35.50	2	3,137	0.06%
2018/06/14	0	0.00	1	36.15	36.65	-1	3,205	-0.03%
2018/06/13	1	36.80	0	0.00	36.50	1	3,201	0.03%
2018/06/11	1	37.10	0	0.00	36.85	1	3,349	0.03%
2018/06/07	0	0.00	3	36.10	35.80	-3	3,683	-0.08%
2018/06/05	2	35.75	0	0.00	35.75	2	4,042	0.05%
2018/06/01	3	35.17	1	35.30	35.50	2	4,051	0.05%
2018/05/30	1	35.10	0	0.00	35.15	1	3,983	0.03%
2018/05/25	0	0.00	2	35.05	35.15	-2	3,970	-0.05%
2018/05/21	2	35.25	0	0.00	35.30	2	4,184	0.05%
2018/05/11	0	0.00	1	34.45	34.70	-1	4,612	-0.02%
2018/05/10	0	0.00	2	34.30	34.30	-2	4,671	-0.04%
2018/05/09	5	33.86	3	34.20	34.00	2	4,718	0.04%
2018/05/08	5	33.78	9	34.16	34.20	-4	4,781	-0.08%
2018/05/07	0	0.00	2	33.80	33.90	-2	4,826	-0.04%
2018/04/24	2	33.23	0	0.00	32.85	2	6,222	0.03%
2018/04/23	1	34.80	0	0.00	34.00	1	6,272	0.02%
2018/04/17	0	36.00	5	35.75	36.00	-5	6,588	-0.08%
2018/04/16	5	35.35	0	0.00	35.00	5	6,590	0.08%
2018/04/13	3	36.55	1	36.20	36.20	2	6,749	0.03%
2018/04/12	1	37.15	0	0.00	36.95	1	6,811	0.01%
2018/04/11	0	0.00	2	38.20	37.50	-2	6,797	-0.03%
2018/04/10	3	37.73	0	0.00	37.70	3	6,837	0.04%
2018/04/03	0	0.00	1	38.00	38.05	-1	6,799	-0.01%
2018/03/31	5	38.16	5	38.05	37.90	0	6,893	0.00%
2018/03/30	0	0.00	1	38.30	38.15	-1	7,000	-0.01%
2018/03/28	1	37.70	0	0.00	37.55	1	7,406	0.01%
2018/03/27	4	38.43	1	38.35	37.85	3	7,408	0.04%
2018/03/26	0	0.00	17	37.70	37.70	-17	7,413	-0.23%
2018/03/23	17	36.52	0	0.00	37.20	17	7,427	0.23%
2018/03/22	1	38.00	1	38.15	37.85	0	7,406	0.00%
2018/03/20	0	0.00	1	38.00	37.90	-1	7,407	-0.01%
2018/03/19	1	37.60	0	0.00	37.80	1	7,400	0.01%
2018/03/16	2	38.05	0	0.00	37.90	2	7,473	0.03%
2018/03/15	0	0.00	10	39.32	39.10	-10	7,429	-0.13%
2018/03/14	1	39.55	4	39.75	39.80	-3	7,379	-0.04%
2018/03/13	17	38.22	18	38.65	38.80	-1	7,255	-0.01%
2018/03/09	0	0.00	6	36.67	37.15	-6	6,989	-0.09%
2018/02/26	5	36.05	0	0.00	36.05	5	7,720	0.06%
2018/02/23	0	0.00	5	35.75	35.90	-5	7,768	-0.06%
2018/02/22	5	34.90	5	35.30	34.85	0	7,950	0.00%
2018/02/08	7	34.30	2	32.90	33.40	5	8,495	0.06%
2018/02/06	1	35.10	0	0.00	34.30	1	8,842	0.01%
2018/02/05	1	37.35	0	0.00	37.50	1	8,928	0.01%
2018/02/02	1	37.90	0	0.00	37.25	1	9,186	0.01%
2018/02/01	6	38.30	0	0.00	37.70	6	9,589	0.06%
2018/01/26	1	38.40	0	0.00	38.90	1	9,919	0.01%
2018/01/23	1	38.75	0	0.00	38.60	1	10,065	0.01%
2018/01/22	1	39.00	0	39.40	39.45	1	9,953	0.01%
2018/01/19	19	41.05	22	41.51	40.05	-3	9,770	-0.03%
2018/01/16	4	41.05	12.1	40.67	41.00	-8.1	8,745	-0.09%
2018/01/15	0	0.00	1	40.60	40.40	-1	8,718	-0.01%
2018/01/12	7	41.03	4	40.50	40.50	3	8,620	0.03%
2018/01/11	8	40.52	4	40.58	41.25	4	8,492	0.05%
2018/01/10	1	39.50	0	0.00	39.70	1	8,375	0.01%
2018/01/09	10	41.11	8	40.56	39.80	2	8,309	0.02%
2018/01/08	0	0.00	6	39.43	39.00	-6	8,051	-0.07%
2018/01/03	1	37.95	0	38.00	37.95	1	7,908	0.01%