光環 (3234)-臺銀-鳳山券商分點個股進出

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

光環

(3234)

股價
46.00
漲跌
▼1.70
漲幅
-3.56%
成交量
3,708張
產業
上櫃通信網路類股
319人加入追蹤

立即追蹤
本地時間:14:30

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

光環 (3234)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	0.1	45.20	2	45.78	46.00	-2	3,632	-0.05%
2024/05/03	4.1	48.42	12.2	49.43	47.70	-8.2	3,580	-0.23%
2024/05/02	12.2	50.71	3	48.87	50.60	9.2	3,535	0.26%
2024/04/30	3.1	48.43	3	49.05	50.00	0.1	3,448	0.00%
2024/04/29	2	48.20	18	49.09	49.40	-16	3,303	-0.49%
2024/04/26	3	44.20	11.1	44.78	44.95	-8.1	3,095	-0.26%
2024/04/25	8	39.87	2.1	40.05	40.90	5.9	2,951	0.20%
2024/04/24	0	0.00	4	37.56	37.20	-4	2,831	-0.14%
2024/04/23	0	0.00	3	35.07	34.60	-3	2,815	-0.11%
2024/04/22	0	0.00	1	35.25	34.30	-1	2,814	-0.04%
2024/04/19	3	35.88	0	0.00	35.70	3	2,807	0.11%
2024/04/18	0	0.00	1	36.90	36.95	-1	2,795	-0.04%
2024/04/17	0	0.00	2	36.65	37.50	-2	2,793	-0.07%
2024/04/12	0	0.00	4.5	36.71	36.70	-4.5	2,771	-0.16%
2024/04/10	2	38.00	0	37.65	37.65	2	2,751	0.07%
2024/04/09	3	37.83	10	38.00	37.80	-7	2,743	-0.26%
2024/04/03	21	38.63	0	0.00	38.70	21	2,714	0.77%
2024/04/02	1	40.55	0	0.00	40.50	1	2,682	0.04%
2024/04/01	0	0.00	4	39.30	38.70	-4	2,635	-0.15%
2024/03/29	1	38.85	3	39.02	39.50	-2	2,616	-0.08%
2024/03/28	2	37.95	0	0.00	37.80	2	2,573	0.08%
2024/03/27	2	38.55	12	38.35	38.35	-10	2,567	-0.39%
2024/03/26	9	37.97	4	38.06	37.70	5	2,551	0.20%
2024/03/25	2	38.48	8	38.74	38.25	-6	2,518	-0.24%
2024/03/22	0	0.00	20	38.08	38.25	-20	2,524	-0.79%
2024/03/21	2	37.23	10	37.20	37.25	-8	2,523	-0.32%
2024/03/20	1	37.71	0	0.00	37.70	1	2,519	0.04%
2024/03/19	1	38.89	0	39.54	38.90	1	2,508	0.04%
2024/03/18	0	39.75	3	40.08	39.75	-3	2,516	-0.12%
2024/03/15	0	0.00	3	39.43	38.25	-3	2,496	-0.12%
2024/03/14	17	38.69	1	39.20	38.85	16	2,515	0.64%
2024/03/13	25	40.32	11	39.70	38.50	14	2,556	0.55%
2024/03/12	12	39.32	3.1	39.57	39.90	9	2,489	0.36%
2024/03/11	0	0.00	0	35.50	36.30	0	2,417	0.00%
2024/03/08	1.1	34.87	3	35.28	34.85	-2	2,407	-0.08%
2024/03/07	1	37.45	1	38.20	36.90	0	2,369	0.00%
2024/03/06	1	37.20	1.2	37.43	37.20	-0.2	2,319	-0.01%
2024/03/05	2	38.55	0	38.05	38.00	2	2,288	0.09%
2024/03/04	1	39.65	0	0.00	39.75	1	2,244	0.04%
2024/03/01	3	38.50	2	38.60	38.80	1	2,200	0.05%
2024/02/29	1	38.06	6	38.72	38.15	-5	2,196	-0.23%
2024/02/27	8	40.90	0	0.00	39.30	8	2,211	0.36%
2024/02/26	1.1	39.44	8	39.28	39.80	-7	2,160	-0.32%
2024/02/23	6	39.86	22	40.29	40.00	-16	2,100	-0.76%
2024/02/22	17	39.49	13	38.94	38.85	4	1,982	0.20%
2024/02/21	24	38.58	9.2	39.34	39.60	14.8	1,835	0.81%
2024/02/20	1	35.60	3	36.07	36.00	-2	1,626	-0.12%
2024/02/19	5	34.76	4	36.10	36.10	1	1,540	0.06%
2024/02/16	7.9	35.46	13	36.45	35.10	-5.1	1,457	-0.35%
2024/02/15	9.1	33.70	0	0.00	33.55	9.1	1,317	0.69%
2024/02/05	10	34.50	14.2	34.50	34.50	-4.2	1,185	-0.36%
2024/02/02	0	0.00	1.1	31.40	31.40	-1.1	1,107	-0.09%
2024/02/01	0	0.00	1	28.30	28.55	-1	1,044	-0.10%
2024/01/31	1	26.80	0	0.00	26.80	1	1,028	0.10%
2024/01/30	0	26.70	0	0.00	26.65	0	1,045	0.00%
2024/01/23	0	0.00	1	27.80	27.70	-1	1,127	-0.09%
2024/01/22	0	0.00	0	26.15	26.15	0	1,145	0.00%
2024/01/18	0	0.00	1	26.05	25.90	-1	1,204	-0.08%
2024/01/17	0	0.00	2	26.68	26.25	-2	1,236	-0.16%
2024/01/16	3	26.70	0	0.00	26.75	3	1,273	0.24%
2024/01/12	1	26.30	0	0.00	26.30	1	1,297	0.08%
2024/01/10	0	0.00	0	25.90	25.85	0	1,384	0.00%
2024/01/03	0	0.00	2	27.50	27.30	-2	1,683	-0.12%
2023/12/29	0	27.85	0	0.00	27.45	0	1,830	0.00%
2023/12/25	0	0.00	0	27.60	27.60	0	2,239	0.00%
2023/12/22	2	28.10	3	27.95	27.75	-1	2,236	-0.04%
2023/12/21	3	28.10	0	0.00	28.10	3	2,235	0.13%
2023/12/14	0	0.00	1	29.60	29.90	-1	2,196	-0.05%
2023/12/13	2	30.25	11	30.76	30.25	-9	2,187	-0.41%
2023/12/12	0	0.00	2	30.00	30.60	-2	2,169	-0.09%
2023/12/11	8	30.23	3	30.20	30.25	5	2,161	0.23%
2023/12/08	3	30.27	0	0.00	31.00	3	2,115	0.14%
2023/12/07	3	28.75	11	28.75	28.85	-8	2,046	-0.39%
2023/12/06	1	28.75	1	28.25	28.55	0	2,026	0.00%
2023/12/04	5	28.94	0	0.00	28.15	5	1,995	0.25%
2023/12/01	2	28.50	2	28.80	28.75	0	1,986	0.00%
2023/11/30	2	29.10	2	29.35	28.85	0	1,983	0.00%
2023/11/29	0	0.00	0	29.20	29.00	0	2,002	0.00%
2023/11/27	1	28.30	0	0.00	28.20	1	2,037	0.05%
2023/11/24	6.1	31.47	0.1	31.00	30.15	6	2,022	0.30%
2023/11/22	2	28.60	0	29.00	28.80	2	1,956	0.10%
2023/11/21	0	0.00	2	28.20	29.00	-2	1,987	-0.10%
2023/11/20	2	27.85	1	27.90	27.55	1	1,964	0.05%
2023/11/17	1	27.35	1	27.65	27.65	0	1,967	0.00%
2023/11/16	1	27.50	0	0.00	27.35	1	1,981	0.05%
2023/11/15	2	27.78	0	0.00	27.75	2	2,003	0.10%
2023/11/14	0	0.00	11	28.22	28.30	-11	2,031	-0.54%
2023/11/10	2	27.13	4	27.30	27.10	-2	2,021	-0.10%
2023/11/09	3	27.85	0	0.00	27.75	3	2,015	0.15%
2023/11/08	5	28.32	0	0.00	28.40	5	2,006	0.25%
2023/11/06	2	29.00	6	29.60	28.70	-4	1,989	-0.20%
2023/11/03	6	28.80	0	0.00	28.80	6	1,980	0.30%
2023/11/02	4	29.90	0	0.00	29.45	4	1,977	0.20%
2023/11/01	3	29.30	4	29.68	29.75	-1	1,969	-0.05%
2023/10/31	1	29.85	4	30.84	28.65	-3	1,957	-0.15%
2023/10/30	1	30.25	5	30.99	31.25	-4	1,951	-0.21%
2023/10/27	2	30.15	0	0.00	30.10	2	1,934	0.10%
2023/10/25	5	30.28	3	29.88	29.50	2	1,986	0.10%
2023/10/24	5	30.02	1	29.00	30.50	4	1,972	0.20%
2023/10/23	1	28.85	0	0.00	28.40	1	1,952	0.05%
2023/10/20	2	28.10	1	27.85	27.40	1	1,955	0.05%
2023/10/19	1	28.80	5	28.67	28.50	-4	1,958	-0.20%
2023/10/18	9.1	28.23	3	28.12	29.95	6.1	1,957	0.31%
2023/10/17	0	0.00	3	28.03	27.50	-3	1,918	-0.16%
2023/10/16	1.5	31.52	5	30.25	30.00	-3.5	1,857	-0.19%
2023/10/13	5	34.20	0	0.00	33.30	5	1,871	0.27%
2023/10/12	0.1	34.04	2	33.95	33.95	-1.9	1,908	-0.10%
2023/10/11	11	34.28	4.2	33.42	34.30	6.8	1,928	0.35%
2023/10/06	8	33.20	3	33.82	34.30	5	1,931	0.26%
2023/10/05	1.1	31.21	1	31.85	31.20	0.1	1,918	0.00%
2023/10/04	9.1	31.45	7	31.62	31.95	2.1	1,954	0.11%
2023/10/03	7.1	31.44	8	32.36	32.75	-0.9	1,938	-0.05%
2023/10/02	2	29.75	2.4	29.20	29.85	-0.4	1,797	-0.02%
2023/09/28	0	0.00	5	27.15	27.15	-5	1,696	-0.29%
2023/09/27	0	0.00	2	25.10	24.70	-2	1,662	-0.12%
2023/09/26	0	0.00	1	24.80	24.25	-1	1,666	-0.06%
2023/09/25	2	25.05	1	25.15	25.10	1	1,672	0.06%
2023/09/21	0	0.00	0	24.80	24.80	0	1,682	0.00%
2023/09/20	4	25.95	0	0.00	25.35	4	1,686	0.24%
2023/09/19	0	0.00	4	25.80	26.00	-4	1,697	-0.24%
2023/09/18	1	26.50	0	0.00	26.25	1	1,726	0.06%
2023/09/15	0	0.00	2	25.60	26.50	-2	1,734	-0.12%
2023/09/14	0	0.00	3	25.42	25.90	-3	1,714	-0.17%
2023/09/13	2	24.35	0	0.00	24.50	2	1,703	0.12%
2023/09/11	1	24.85	0	0.00	24.35	1	1,692	0.06%
2023/09/07	0	0.00	0	24.55	24.55	0	1,685	0.00%
2023/09/05	0	0.00	1	24.55	24.40	-1	1,680	-0.06%
2023/09/04	1	24.50	19	24.42	24.20	-18	1,673	-1.08%
2023/09/01	4	25.18	6	25.48	25.35	-2	1,642	-0.12%
2023/08/30	1	27.60	0	0.00	27.90	1	1,588	0.06%
2023/08/29	0	0.00	1	27.95	27.80	-1	1,579	-0.06%
2023/08/28	1	28.60	0	0.00	28.00	1	1,572	0.06%
2023/08/25	16	28.19	4	27.15	28.30	12	1,538	0.78%
2023/08/24	3	26.08	0	0.00	25.80	3	1,496	0.20%
2023/08/22	1	27.30	0	0.00	25.90	1	1,499	0.07%
2023/08/21	3	27.28	0	0.00	27.15	3	1,484	0.20%
2023/08/18	0	0.00	2	28.15	28.15	-2	1,461	-0.14%
2023/08/15	0	0.00	0	24.90	25.00	0	1,406	0.00%
2023/08/14	3	24.62	1	24.30	24.50	2	1,402	0.14%
2023/08/07	2	28.75	1	27.45	28.05	1	1,375	0.07%
2023/08/02	2	27.88	29	28.11	28.10	-27	1,356	-1.99%
2023/08/01	14	30.85	0	0.00	30.70	14	1,324	1.06%
2023/07/31	23	32.41	0	0.00	31.30	23	1,306	1.76%
2023/07/28	0	0.00	5	30.73	31.00	-5	1,245	-0.40%
2023/07/27	1	28.75	0	0.00	28.20	1	1,197	0.08%
2023/07/26	1	29.15	0	29.15	29.00	1	1,174	0.09%
2023/07/24	0	0.00	3	29.70	29.75	-3	1,140	-0.26%
2023/07/21	2	29.63	0	0.00	30.60	2	1,123	0.18%
2023/07/20	7	32.23	0	0.00	31.85	7	1,098	0.64%
2023/07/18	2	32.10	7	31.86	31.30	-5	1,072	-0.47%
2023/07/17	4	34.53	0	0.00	34.15	4	1,117	0.36%
2023/07/14	1	32.90	5	33.55	34.15	-4	1,076	-0.37%
2023/07/13	5	33.30	24	33.20	33.50	-19	1,098	-1.73%
2023/07/12	1.2	31.73	2	31.88	32.00	-0.8	978	-0.08%
2023/07/11	18	28.90	2	29.85	29.10	16	885	1.81%
2023/07/10	2	29.20	1	29.25	29.25	1	806	0.12%
2023/07/07	1	23.85	1	25.50	26.60	0	726	0.00%
2023/07/06	1	24.15	0	0.00	24.20	1	680	0.15%
2023/07/05	0	0.00	1	25.30	24.55	-1	677	-0.15%
2023/07/04	0	0.00	11	24.94	25.10	-11	670	-1.64%
2023/07/03	0	0.00	8	24.63	25.00	-8	669	-1.20%
2023/06/30	0	0.00	2	24.10	24.05	-2	658	-0.30%
2023/06/29	1	24.80	2	24.98	24.75	-1	657	-0.15%
2023/06/28	0	0.00	1	24.60	24.20	-1	652	-0.15%
2023/06/27	4	24.89	0	24.05	24.05	4	661	0.60%
2023/06/26	1	25.10	0	0.00	25.10	1	653	0.15%
2023/06/21	0	0.00	0	24.45	24.50	0	625	0.00%
2023/06/16	7	21.82	0	0.00	22.75	7	610	1.15%
2023/06/15	15	21.67	0	0.00	21.60	15	608	2.46%
2023/06/02	0	0.00	0	22.85	22.80	0	719	0.00%
2023/06/01	0	0.00	0	22.80	23.00	0	724	0.00%
2023/05/26	0	0.00	2	22.10	22.10	-2	709	-0.28%
2023/05/15	0	0.00	0	21.25	21.25	0	754	0.00%
2023/05/12	0	0.00	3	21.55	21.60	-3	762	-0.39%
2023/05/09	2	22.20	0	0.00	22.20	2	785	0.25%
2023/04/20	2	24.60	0	0.00	24.10	2	851	0.24%
2023/04/19	2	25.83	4	25.98	25.65	-2	745	-0.27%
2023/04/18	3	26.57	5	26.16	25.85	-2	713	-0.28%
2023/04/11	0	0.00	0	24.65	24.60	0	607	0.00%
2023/04/10	4	24.55	0	0.00	24.65	4	613	0.65%
2023/03/29	0	0.00	5	25.02	25.30	-5	596	-0.84%
2023/03/28	2	25.65	12	25.45	24.60	-10	593	-1.69%
2023/03/24	12	25.10	0	0.00	25.15	12	574	2.09%
2023/03/16	0	0.00	0	23.20	23.20	0	576	0.00%
2023/03/14	0	0.00	10	24.00	24.50	-10	596	-1.68%
2023/03/13	13	24.63	19	25.34	24.60	-6	599	-1.00%
2023/03/10	1	23.90	0	0.00	24.00	1	578	0.17%
2023/03/03	0	0.00	0	23.25	23.40	0	854	0.00%
2023/03/02	0	0.00	0	23.65	23.60	0	853	0.00%
2023/02/23	2	23.55	0	0.00	23.50	2	895	0.22%
2023/02/21	13	24.15	2	24.00	24.30	11	898	1.22%
2023/02/15	0	0.00	0	22.60	22.75	0	853	0.00%
2023/02/10	0	0.00	0	22.85	22.85	0	865	0.00%
2023/02/02	2	22.90	0	0.00	22.90	2	841	0.24%
2023/02/01	0	0.00	0	22.35	22.35	0	832	0.00%
2023/01/31	0	0.00	0	21.80	21.95	0	829	0.00%
2023/01/30	0	0.00	0	21.80	21.80	0	826	0.00%
2023/01/10	0	0.00	1	23.05	22.45	-1	791	-0.13%
2022/12/28	0	0.00	0	21.50	21.30	0	770	0.00%
2022/12/27	1	22.55	0	0.00	22.35	1	765	0.13%
2022/12/26	0	0.00	0	22.30	22.50	0	766	0.00%
2022/12/22	0	0.00	0	22.80	22.90	0	774	0.00%
2022/12/21	1	23.25	0	0.00	23.00	1	785	0.13%
2022/12/09	0	0.00	0	24.70	24.50	0	799	0.00%
2022/12/07	2	24.60	0	25.25	25.10	2	786	0.25%
2022/12/06	0	0.00	0	25.00	25.00	0	775	0.00%
2022/12/02	2	26.25	2	26.20	26.40	0	771	0.00%
2022/12/01	6	25.31	8	25.68	26.10	-2	720	-0.28%
2022/11/29	0	0.00	4	23.68	23.55	-4	625	-0.64%
2022/11/28	2	23.00	0	23.00	22.90	2	584	0.34%
2022/11/24	4	21.58	0	21.40	21.60	4	607	0.66%
2022/11/22	0	0.00	0	22.00	21.80	0	665	0.00%
2022/11/03	0	0.00	0	21.95	21.95	0	1,553	0.00%
2022/11/02	0	0.00	4	21.68	21.65	-4	1,711	-0.23%
2022/10/27	0	0.00	0	20.90	20.90	0	2,267	0.00%
2022/10/25	0	0.00	0	20.35	20.35	0	2,285	0.00%
2022/09/14	0	0.00	0	27.35	27.20	0	3,510	0.00%
2022/09/13	0	0.00	0	27.25	27.35	0	3,505	0.00%
2022/09/06	0	0.00	5	27.26	27.30	-5	3,460	-0.14%
2022/09/05	1	30.25	15	28.51	27.10	-14	3,442	-0.41%
2022/09/01	1	28.90	6	28.39	28.30	-5	3,333	-0.15%
2022/08/31	0	0.00	3	28.62	28.85	-3	3,308	-0.09%
2022/08/30	1	28.75	1	28.65	28.65	0	3,272	0.00%
2022/08/29	2	26.75	0	0.00	26.80	2	3,229	0.06%
2022/08/26	6	28.12	0	0.00	27.60	6	3,224	0.19%
2022/08/25	4	28.30	0	0.00	28.30	4	3,216	0.12%
2022/08/24	0	0.00	4	27.08	27.00	-4	3,150	-0.13%
2022/08/22	7	29.11	5	28.60	28.10	2	3,095	0.06%
2022/08/19	3	28.83	1	28.10	28.00	2	2,787	0.07%
2022/08/18	0	0.00	0	28.10	28.10	0	2,702	0.00%
2022/08/17	0	0.00	5	27.80	27.65	-5	2,653	-0.19%
2022/08/16	4	27.53	0	28.10	27.45	4	2,593	0.15%
2022/08/15	2	26.80	0	0.00	27.65	2	2,531	0.08%
2022/08/12	10	27.20	10	26.84	27.00	0	2,482	0.00%
2022/08/09	5	27.85	7	27.81	28.25	-2	2,262	-0.09%
2022/08/08	21	27.61	19	27.34	28.55	2	2,102	0.10%
2022/08/05	1	25.45	5	25.16	26.00	-4	1,688	-0.24%
2022/08/04	3	23.62	5	23.68	23.65	-2	1,595	-0.13%
2022/08/03	2	23.65	0	0.00	23.15	2	1,568	0.13%
2022/08/01	0	0.00	3	25.50	25.50	-3	1,546	-0.19%
2022/07/29	0	0.00	10	25.70	25.75	-10	1,540	-0.65%
2022/07/26	15	25.46	0	0.00	24.90	15	1,476	1.02%
2022/07/25	33	26.68	27	26.73	27.35	6	1,390	0.43%
2022/07/22	1	25.00	0	0.00	25.00	1	1,256	0.08%
2022/07/21	0	0.00	1	25.40	25.20	-1	1,241	-0.08%
2022/07/18	2	24.40	0	0.00	25.10	2	1,169	0.17%
2022/07/15	1	24.70	0	0.00	24.40	1	1,147	0.09%
2022/07/14	12	23.66	10	23.89	24.00	2	1,076	0.19%
2022/07/13	2	25.10	7	25.91	24.70	-5	1,025	-0.49%
2022/07/12	9	25.28	3	25.17	24.60	6	911	0.66%
2022/07/08	33	24.82	32	24.59	24.55	1	721	0.14%
2022/07/07	26	24.52	26	25.45	25.50	0	588	0.00%
2022/07/06	1	23.60	0	0.00	23.20	1	420	0.24%
2022/06/30	0	0.00	5	23.15	22.40	-5	265	-1.88%
2022/06/28	3	20.70	0	0.00	20.85	3	198	1.51%
2022/06/21	0	0.00	0	21.00	21.10	0	202	0.00%
2022/06/16	0	0.00	0	21.35	21.45	0	202	0.00%
2022/06/13	0	22.35	0	0.00	22.10	0	206	0.00%
2022/06/09	0	0.00	7	23.56	23.25	-7	205	-3.40%
2022/06/02	10	22.90	0	0.00	22.90	10	194	5.14%
2022/06/01	10	21.50	14	22.53	22.85	-4	173	-2.31%
2022/05/19	0	0.00	0.4	20.00	20.20	-0.4	173	-0.22%
2022/05/17	0	0.00	0	20.15	20.25	0	173	0.00%
2022/05/13	0	0.00	0	19.50	19.60	0	174	0.00%
2022/05/12	0	0.00	0	19.15	18.95	0	177	0.00%
2022/05/06	0	0.00	0	21.25	21.10	0	162	0.00%
2022/05/05	0	0.00	1	22.00	21.75	-1	164	-0.61%
2022/04/27	0	0.00	2	22.00	21.90	-2	178	-1.12%
2022/04/26	0	0.00	0	22.70	22.50	0	178	-0.01%
2022/04/22	0	0.00	0.1	23.36	23.35	-0.1	178	-0.04%
2022/04/18	0	0.00	0	22.10	22.25	0	185	0.00%
2022/04/13	0	0.00	0.2	22.67	22.80	-0.2	304	-0.06%
2022/04/12	0	0.00	0	22.60	22.35	0	306	-0.01%
2022/04/07	1	23.30	0	0.00	23.15	1	318	0.31%
2022/04/01	1	23.90	0	0.00	24.20	1	357	0.28%
2022/03/29	0	0.00	0	24.50	24.60	0	365	0.00%
2022/03/23	0	0.00	0	25.40	25.30	0	375	0.00%
2022/03/22	0	25.00	0	0.00	25.10	0	377	0.00%
2022/02/22	2	25.10	0	25.10	25.10	2	494	0.40%
2022/02/21	0	0.00	0	25.50	25.50	0	500	0.00%
2022/02/14	0	0.00	2	25.35	25.30	-2	639	-0.31%
2022/02/11	0	0.00	0	25.80	26.00	0	644	0.00%
2022/02/10	0	0.00	0	26.60	26.35	0	649	0.00%
2022/02/09	0	0.00	1	26.65	26.70	-1	657	-0.15%
2022/02/08	0	0.00	0	26.20	26.40	0	661	0.00%
2022/01/21	0	0.00	1	26.30	25.90	-1	684	-0.15%
2022/01/13	3	26.80	0	0.00	26.50	3	713	0.42%
2022/01/06	1	28.40	0	0.00	28.05	1	711	0.14%
2021/12/30	0	0.00	2	28.55	28.35	-2	609	-0.33%
2021/12/29	0	0.00	3	28.10	28.15	-3	608	-0.49%
2021/12/28	10	28.70	8	28.10	28.10	2	608	0.33%
2021/12/23	1	26.75	0	26.60	26.75	1	583	0.17%
2021/12/17	1	26.60	0	0.00	26.60	1	600	0.17%
2021/12/15	2	26.70	0	0.00	26.80	2	600	0.33%
2021/12/13	1	27.20	0	27.20	27.20	1	729	0.14%
2021/12/10	0	0.00	0	27.20	27.35	0	729	0.00%
2021/12/08	0	0.00	1	27.30	27.30	-1	714	-0.14%
2021/12/07	0	0.00	7	27.51	27.25	-7	714	-0.98%
2021/12/06	6	27.60	0	0.00	27.50	6	715	0.84%
2021/12/03	1	27.15	0	0.00	27.10	1	722	0.14%
2021/11/23	4	28.80	2	28.70	28.65	2	706	0.28%
2021/11/22	3	29.68	4	29.90	29.70	-1	699	-0.14%
2021/11/19	4	28.80	0	0.00	28.60	4	692	0.58%
2021/11/17	3	29.28	0	0.00	29.60	3	690	0.43%
2021/11/16	0	0.00	3	28.63	30.70	-3	627	-0.48%
2021/11/15	1	28.00	0	0.00	27.95	1	579	0.17%
2021/11/12	0	0.00	0	27.00	27.20	0	614	0.00%
2021/11/11	0	0.00	3	27.75	27.20	-3	928	-0.32%
2021/11/10	0	0.00	1	28.20	27.75	-1	942	-0.11%
2021/11/09	0	0.00	2	28.50	28.45	-2	945	-0.21%
2021/11/03	10	27.40	10	27.85	27.80	0	989	0.00%
2021/11/01	0	0.00	1	28.05	28.05	-1	1,044	-0.10%
2021/10/27	2	26.90	0.1	26.90	27.35	1.9	1,061	0.18%
2021/10/22	0	0.00	0	25.80	25.95	0	1,107	0.00%
2021/10/21	0	0.00	0	25.60	25.75	0	1,155	0.00%
2021/10/18	0	0.00	0	24.30	24.30	0	1,332	0.00%
2021/10/15	9	24.35	9	24.30	24.30	0	1,346	0.00%
2021/10/07	1	25.40	0	0.00	25.40	1	1,426	0.07%
2021/10/04	3	25.75	0	0.00	25.55	3	1,503	0.20%
2021/10/01	0	0.00	3.2	26.98	26.35	-3.2	1,504	-0.21%
2021/09/29	0	0.00	0	26.20	26.10	0	1,501	0.00%
2021/09/28	12	27.03	10	26.65	26.65	2	1,514	0.13%
2021/09/24	3	26.75	0	26.50	26.70	3	1,558	0.19%
2021/09/22	1	25.40	0	0.00	25.40	1	1,569	0.06%
2021/09/17	0	0.00	0	26.00	26.00	0	1,603	0.00%
2021/09/16	11	25.97	10	26.15	26.15	1	1,604	0.06%
2021/09/08	0.1	25.20	0	0.00	25.40	0.1	1,631	0.01%
2021/09/01	2	27.85	2	28.25	28.25	0	1,772	0.00%
2021/08/19	4	26.63	0	26.55	26.50	4	1,750	0.23%
2021/08/17	44	27.16	44	26.68	26.90	0	1,711	0.00%
2021/08/10	3	30.45	3	29.70	29.65	0	1,412	0.00%
2021/08/06	2	30.90	0	0.00	30.75	2	1,385	0.14%
2021/08/02	0	0.00	0	30.90	30.85	0	1,357	0.00%
2021/07/26	5	33.20	2	32.15	33.40	3	1,314	0.23%
2021/07/23	11	32.78	12	32.91	32.05	-1	1,259	-0.08%
2021/07/22	1	31.00	1	30.80	31.10	0	1,195	0.00%
2021/07/20	0	0.00	1	30.65	30.65	-1	1,194	-0.08%
2021/07/19	6	31.33	0	0.00	31.50	6	1,200	0.50%
2021/07/15	1	30.30	0	0.00	30.40	1	1,180	0.08%
2021/07/13	2	31.55	6.4	31.00	30.30	-4.4	1,174	-0.37%
2021/07/12	0	0.00	1	29.15	29.10	-1	1,107	-0.09%
2021/07/06	2	30.55	0.7	30.00	30.10	1.3	1,180	0.11%
2021/07/05	3	29.85	0.1	30.20	30.70	2.9	1,190	0.24%
2021/06/30	5	30.10	5	29.60	29.60	0	1,164	0.00%
2021/06/28	0	0.00	0	31.15	30.85	0	1,202	0.00%
2021/06/24	0	0.00	0	30.15	30.15	0	1,178	0.00%
2021/06/23	1	29.30	0	29.30	29.45	1	1,159	0.09%
2021/06/22	0	0.00	1	29.50	29.00	-1	1,164	-0.09%
2021/06/18	0	30.80	0	0.00	30.75	0	1,177	0.00%
2021/06/17	3	30.80	0	0.00	31.35	3	1,166	0.26%
2021/06/16	1	31.15	5	31.10	32.05	-4	1,088	-0.37%
2021/06/07	0	0.00	0	29.00	28.80	0	1,187	0.00%
2021/05/26	0	0.00	1	29.80	29.80	-1	1,331	-0.08%
2021/05/21	0	0.00	0.1	28.85	29.00	-0.1	1,372	0.00%
2021/05/17	1	25.00	1	25.05	25.00	0	1,505	0.00%
2021/05/14	0	0.00	2	29.05	27.75	-2	1,505	-0.13%
2021/05/11	1	31.20	0	0.00	30.20	1	1,473	0.07%
2021/05/10	0	33.55	0	33.40	33.40	0	1,457	0.00%
2021/05/07	1	33.45	1	33.85	34.55	0	1,462	0.00%
2021/05/06	0	0.00	0	32.85	32.55	0	1,451	0.00%
2021/05/05	1	33.05	1	33.00	33.05	0	1,449	0.00%
2021/05/04	0	0.00	1	32.70	32.50	-1	1,446	-0.07%
2021/05/03	0	0.00	1	34.95	34.60	-1	1,428	-0.07%
2021/04/29	0	0.00	0	36.10	36.35	0	1,417	0.00%
2021/04/27	0	0.00	5	35.88	37.40	-5	1,415	-0.35%
2021/04/26	1	36.45	1	36.35	36.30	0	1,388	0.00%
2021/04/22	0	0.00	1	38.15	37.75	-1	1,374	-0.07%
2021/04/19	1	39.80	1	39.80	39.50	0	1,375	0.00%
2021/04/16	1	39.50	9	39.77	39.60	-8	1,383	-0.58%
2021/04/15	3	40.60	4	39.88	39.90	-1	1,441	-0.07%
2021/04/14	2	38.68	0	39.20	39.15	2	1,432	0.14%
2021/04/13	0	0.00	1	41.70	40.55	-1	1,438	-0.07%
2021/04/12	10	41.80	11	41.31	41.20	-1	1,456	-0.07%
2021/04/08	3	41.55	0	41.40	41.55	3	1,522	0.20%
2021/04/07	5	41.50	1	41.80	41.55	4	1,513	0.26%
2021/04/06	1	41.25	2	41.25	41.40	-1	1,508	-0.07%
2021/04/01	1	42.10	1	41.50	41.30	0	1,512	0.00%
2021/03/30	0	0.00	6	40.79	40.85	-6	1,472	-0.41%
2021/03/29	1	40.50	0	0.00	40.40	1	1,471	0.07%
2021/03/25	1	39.55	0	0.00	39.60	1	1,487	0.07%
2021/03/24	1	39.95	0	0.00	40.10	1	1,511	0.07%
2021/03/17	1	41.55	0	0.00	41.70	1	1,518	0.07%
2021/03/16	0	0.00	0	41.50	41.50	0	1,531	0.00%
2021/03/12	2	41.60	0	0.00	40.85	2	1,501	0.13%
2021/03/11	11	42.66	8	41.83	41.55	3	1,528	0.20%
2021/03/10	2	44.15	9	44.65	44.65	-7	1,429	-0.49%
2021/03/09	1	40.80	0	0.00	40.60	1	1,598	0.06%
2021/03/03	4	39.85	0	0.00	40.25	4	1,901	0.21%
2021/03/02	0	0.00	1	40.45	39.50	-1	1,918	-0.05%
2021/02/25	0	0.00	1	42.00	40.80	-1	1,969	-0.05%
2021/02/24	1	41.15	2	41.35	41.25	-1	1,984	-0.05%
2021/02/23	1	40.95	0	41.05	40.95	1	2,021	0.05%
2021/02/22	0	0.00	0	42.25	42.25	0	2,047	0.00%
2021/02/19	3	42.55	3	42.45	43.00	0	2,073	0.00%
2021/02/18	0	0.00	1	41.50	42.10	-1	2,222	-0.05%
2021/02/17	0	0.00	1	39.80	39.85	-1	2,188	-0.05%
2021/02/04	0	37.00	0	0.00	35.80	0	2,240	0.00%
2021/02/02	0	0.00	0	35.00	35.10	0	2,350	0.00%
2021/02/01	0	0.00	1	35.30	35.15	-1	2,608	-0.04%
2021/01/27	0	0.00	0	36.50	36.40	0	2,759	0.00%
2021/01/26	1	36.30	0	0.00	36.20	1	2,765	0.04%
2021/01/21	5	35.63	5	34.64	34.90	0	2,767	0.00%
2021/01/20	1	35.60	2	36.25	35.20	-1	2,765	-0.04%
2021/01/19	0	0.00	1	37.30	37.05	-1	2,756	-0.04%
2021/01/18	0	0.00	5	37.10	37.30	-5	2,765	-0.18%
2021/01/15	2	37.50	0	0.00	37.50	2	2,782	0.07%
2021/01/14	21	39.32	20	39.03	38.80	1	2,809	0.04%
2021/01/13	0	0.00	0.1	39.00	38.95	-0.1	2,817	0.00%
2021/01/12	1	38.30	1	38.25	38.25	0	2,846	0.00%
2021/01/11	1	38.90	1	39.45	39.80	0	2,871	0.00%
2021/01/08	5	39.75	3	40.10	39.10	2	2,863	0.07%
2021/01/07	0	0.00	9	42.86	42.50	-9	2,804	-0.32%
2021/01/06	6	43.64	1	43.05	42.85	5	2,810	0.18%
2021/01/05	5	45.03	3	44.30	44.40	2	2,791	0.07%
2021/01/04	13	44.87	2	44.15	44.85	11	2,794	0.39%
2020/12/31	0.1	44.00	2	44.55	44.55	-1.9	2,786	-0.07%
2020/12/28	2	42.30	0	0.00	42.10	2	2,718	0.07%
2020/12/25	0	0.00	5	42.00	42.10	-5	2,715	-0.18%
2020/12/24	1	41.85	0	0.00	41.85	1	2,711	0.04%
2020/12/21	1	43.25	0	0.00	43.20	1	2,735	0.04%
2020/12/18	1	44.10	1	43.00	43.90	0	2,743	0.00%
2020/12/17	1	42.70	0	0.00	42.70	1	2,727	0.04%
2020/12/16	1	42.90	0	0.00	43.30	1	2,728	0.04%
2020/12/15	0	0.00	1	42.35	42.00	-1	2,727	-0.04%
2020/12/11	1	42.05	2	41.65	41.90	-1	2,730	-0.04%
2020/12/10	0	0.00	2	42.65	43.00	-2	2,742	-0.07%
2020/12/09	2	43.65	0	0.00	43.55	2	2,748	0.07%
2020/12/08	0	0.00	1	43.50	43.90	-1	2,769	-0.04%
2020/12/07	4	43.45	1	44.75	43.10	3	2,779	0.11%
2020/12/04	0	0.00	23	45.17	45.00	-23	2,736	-0.84%
2020/12/03	42	47.03	23	46.99	45.25	19	2,725	0.70%
2020/12/02	3	46.27	3	45.65	45.95	0	2,480	0.00%
2020/12/01	3	44.73	0	0.00	44.50	3	2,405	0.12%
2020/11/30	16	46.21	27	45.93	45.15	-11	2,406	-0.46%
2020/11/27	21	45.82	8	45.76	46.40	13	2,419	0.54%
2020/11/26	23	44.80	29	44.76	45.00	-6	2,294	-0.26%
2020/11/25	0	0.00	1	44.30	44.25	-1	2,283	-0.04%
2020/11/24	7	44.51	3	44.13	43.60	4	2,261	0.18%
2020/11/23	4	44.78	1	44.70	44.25	3	2,253	0.13%
2020/11/20	17	44.94	13	45.35	44.80	4	2,255	0.18%
2020/11/19	10	45.00	10	45.50	45.15	0	2,236	0.00%
2020/11/18	8	44.96	20	45.00	44.90	-12	2,212	-0.54%
2020/11/17	19	44.96	9	44.82	45.30	10	2,205	0.45%
2020/11/16	2	43.45	0	0.00	43.60	2	2,119	0.09%
2020/11/13	14	43.77	15	43.84	43.95	-1	2,125	-0.05%
2020/11/12	0	0.00	0	42.70	42.50	0	2,106	0.00%
2020/11/11	0	0.00	7	44.01	44.20	-7	2,114	-0.33%
2020/11/10	11	44.46	21	43.60	43.30	-10	2,142	-0.47%
2020/11/09	39	44.70	27	44.60	44.80	12	2,303	0.52%
2020/11/06	14	39.77	26	41.28	41.90	-12	2,147	-0.56%
2020/11/05	0	0.00	0	38.00	38.10	0	2,036	0.00%
2020/11/04	10	37.90	10	37.59	37.85	0	2,059	0.00%
2020/11/03	1	36.70	1	37.50	37.60	0	2,075	0.00%
2020/10/28	2	37.00	0	0.00	36.50	2	2,233	0.09%
2020/10/27	1	37.80	1	37.55	37.80	0	2,270	0.00%
2020/10/23	1	39.10	0	0.00	38.80	1	2,370	0.04%
2020/10/22	5	38.70	3	38.85	38.35	2	2,490	0.08%
2020/10/21	0	0.00	0	38.00	38.20	0	2,605	0.00%
2020/10/20	11	37.98	12	38.38	38.15	-1	2,997	-0.03%
2020/10/19	3	37.10	4	37.30	37.70	-1	3,024	-0.03%
2020/10/16	3	35.75	0	0.00	35.70	3	3,060	0.10%
2020/10/15	1	36.90	1	36.05	36.05	0	3,222	0.00%
2020/10/14	0	0.00	1	36.80	36.75	-1	3,306	-0.03%
2020/10/13	2	35.10	0	0.00	35.20	2	3,387	0.06%
2020/10/08	1	37.50	0	0.00	37.00	1	3,587	0.03%
2020/10/07	0	0.00	1	38.15	37.80	-1	3,626	-0.03%
2020/10/06	1	38.25	1	38.80	38.10	0	3,749	0.00%
2020/09/30	2	37.35	0	37.70	37.40	2	4,080	0.05%
2020/09/29	1	38.05	0	0.00	37.55	1	4,236	0.02%
2020/09/25	2	38.25	0	0.00	37.45	2	4,888	0.04%
2020/09/23	1	39.30	0	0.00	39.10	1	5,430	0.02%
2020/09/22	6	39.72	0	0.00	39.50	6	5,582	0.11%
2020/09/21	0	0.00	5	41.55	40.55	-5	5,726	-0.09%
2020/09/18	8	41.91	6	42.02	41.50	2	5,884	0.03%
2020/09/17	1	41.65	2	41.68	41.80	-1	5,992	-0.02%
2020/09/16	1	41.25	1	41.65	41.00	0	6,024	0.00%
2020/09/14	1	40.95	1	41.20	41.15	0	6,556	0.00%
2020/09/10	3	41.42	0	0.00	40.70	3	6,713	0.04%
2020/09/09	0	0.00	1	41.30	41.85	-1	6,771	-0.01%
2020/09/08	4	41.80	0	0.00	41.30	4	6,966	0.06%
2020/09/07	0	0.00	1	42.00	42.00	-1	6,967	-0.01%
2020/09/04	1	43.40	2	43.68	43.60	-1	6,963	-0.01%
2020/09/03	1	43.90	7	43.73	43.50	-6	6,971	-0.09%
2020/09/02	12	44.92	9	44.48	44.50	3	6,970	0.04%
2020/08/31	3	42.35	1	42.70	42.30	2	6,893	0.03%
2020/08/27	2	42.98	0	42.60	42.50	2	6,915	0.03%
2020/08/26	2	43.70	4	43.21	43.45	-2	6,971	-0.03%
2020/08/25	4	42.59	2	42.55	42.20	2	6,967	0.03%
2020/08/24	3	42.00	1	41.75	42.00	2	6,956	0.03%
2020/08/21	1	40.50	0	0.00	42.10	1	6,958	0.01%
2020/08/20	4	41.18	9	40.94	39.70	-5	6,942	-0.07%
2020/08/19	4	45.70	6	45.25	44.10	-2	6,864	-0.03%
2020/08/18	1	48.15	2	47.33	46.20	-1	6,882	-0.01%
2020/08/17	3	48.03	1	47.45	48.00	2	6,902	0.03%
2020/08/14	1	47.80	4	47.69	47.55	-3	6,945	-0.04%
2020/08/13	27	47.76	17	47.54	48.25	10	6,891	0.15%
2020/08/12	2	44.05	2	43.93	46.20	0	6,668	0.00%
2020/08/11	2	43.20	0	0.00	42.80	2	6,597	0.03%
2020/08/05	1	47.95	0	0.00	46.65	1	6,623	0.02%
2020/08/04	2	46.90	1	46.15	46.85	1	6,707	0.01%
2020/08/03	0	0.00	3	45.20	45.45	-3	6,677	-0.04%
2020/07/31	3	44.85	2	45.05	45.05	1	6,682	0.01%
2020/07/29	1	44.05	0	0.00	44.65	1	6,630	0.02%
2020/07/28	2	45.35	2	44.90	43.30	0	6,594	0.00%
2020/07/27	4	49.51	28	49.68	47.40	-24	6,494	-0.37%
2020/07/24	14	53.62	20	54.11	52.20	-6	6,422	-0.09%
2020/07/23	7	51.80	4	52.08	52.50	3	6,073	0.05%
2020/07/22	12	51.68	11	51.75	52.00	1	6,039	0.02%
2020/07/21	18.1	51.72	21	51.09	50.50	-2.9	6,058	-0.05%
2020/07/20	14	48.79	14	48.83	50.40	0	5,927	0.00%
2020/07/17	14	51.11	10	50.78	49.90	4	5,846	0.07%
2020/07/16	4	50.29	3	50.27	51.40	1	5,764	0.02%
2020/07/15	6	51.73	10	52.98	49.90	-4	5,697	-0.07%
2020/07/14	4	51.80	4	52.10	52.50	0	5,565	0.00%
2020/07/13	15	53.02	17	52.89	53.00	-2	5,520	-0.04%
2020/07/10	13.1	52.21	4	52.78	51.10	9.1	5,415	0.17%
2020/07/09	23	56.05	8	56.18	55.00	15	5,270	0.28%
2020/07/08	15	56.86	17	57.47	57.10	-2	5,107	-0.04%
2020/07/07	43.1	57.92	32	58.25	56.50	11.1	4,968	0.22%
2020/07/06	23	57.36	17	58.68	58.90	6	4,562	0.13%
2020/07/03	7	49.73	9	51.96	53.60	-2	4,430	-0.05%
2020/07/02	32	47.68	35	47.91	48.80	-3	4,110	-0.07%
2020/07/01	15	45.09	22	45.46	45.10	-7	3,874	-0.18%
2020/06/30	11	43.19	20	43.64	43.95	-9	3,715	-0.24%
2020/06/29	10	42.41	3	41.92	42.45	7	3,568	0.20%
2020/06/24	3	41.93	6	41.69	41.90	-3	3,411	-0.09%
2020/06/23	1	40.00	3	39.65	39.40	-2	3,310	-0.06%
2020/06/22	5	40.39	7	40.94	39.95	-2	3,280	-0.06%
2020/06/19	16	42.89	11	42.60	41.40	5	3,178	0.16%
2020/06/18	6	40.67	1	40.60	40.60	5	2,744	0.18%
2020/06/17	12	39.57	13	39.09	39.60	-1	2,651	-0.04%
2020/06/16	3	38.20	5	37.70	38.75	-2	2,551	-0.08%
2020/06/15	14	38.69	20	38.34	36.80	-6	2,498	-0.24%
2020/06/12	10	36.00	0	0.00	36.35	10	2,312	0.43%
2020/06/09	0	0.00	7	36.89	36.70	-7	2,356	-0.30%
2020/06/08	0	0.00	1	37.00	36.80	-1	2,365	-0.04%
2020/06/04	1	37.00	2	37.20	37.35	-1	2,404	-0.04%
2020/06/03	2	36.83	1	36.90	36.75	1	2,421	0.04%
2020/06/02	0	0.00	2	38.25	36.60	-2	2,418	-0.08%
2020/06/01	1	37.35	1	37.00	37.05	0	2,348	0.00%
2020/05/29	2	36.68	5	36.20	36.55	-3	2,333	-0.13%
2020/05/28	2	36.83	0	36.00	36.00	2	2,326	0.09%
2020/05/25	0	0.00	1	37.10	37.20	-1	2,317	-0.04%
2020/05/22	6	36.68	1	36.75	36.50	5	2,274	0.22%
2020/05/20	5	35.02	0	0.00	35.25	5	2,178	0.23%
2020/05/18	1	34.40	0	0.00	34.30	1	2,311	0.04%
2020/05/15	0	0.00	0	35.40	35.45	0	2,291	0.00%
2020/05/14	0	0.00	8	34.00	34.00	-8	2,288	-0.35%
2020/05/12	2	37.80	2	36.20	36.40	0	2,287	0.00%
2020/05/08	0	0.00	0	34.30	34.30	0	2,141	0.00%
2020/05/06	0	0.00	3	34.40	33.95	-3	2,142	-0.14%
2020/04/30	0	0.00	6	34.37	33.80	-6	2,149	-0.28%
2020/04/29	13	34.18	13	34.55	34.20	0	2,148	0.00%
2020/04/28	5	33.25	6	33.27	33.05	-1	2,113	-0.05%
2020/04/27	1	32.00	1	32.00	31.90	0	2,120	0.00%
2020/04/24	15	32.43	2	32.45	31.40	13	2,128	0.61%
2020/04/21	1	29.15	0	0.00	28.50	1	2,145	0.05%
2020/04/17	0	0.00	2	28.75	28.70	-2	2,277	-0.09%
2020/04/16	0	0.00	4	28.50	28.65	-4	2,311	-0.17%
2020/04/15	10	28.00	2	27.90	28.00	8	2,338	0.34%
2020/04/10	0	0.00	2	27.50	27.30	-2	2,933	-0.07%
2020/04/09	8	28.21	11	27.52	26.90	-3	3,151	-0.10%
2020/04/07	2	26.68	1	26.95	26.75	1	3,202	0.03%
2020/04/06	0	25.60	5	25.10	25.60	-5	3,214	-0.16%
2020/04/01	0	0.00	5	24.60	24.70	-5	3,224	-0.16%
2020/03/27	4	25.50	0	0.00	24.80	4	3,560	0.11%
2020/03/26	5	23.90	5	24.25	24.90	0	3,617	0.00%
2020/03/25	19	24.73	0	0.00	24.75	19	3,646	0.52%
2020/03/24	1	23.25	10	23.01	23.30	-9	3,766	-0.24%
2020/03/19	5	19.94	0	0.00	19.85	5	3,758	0.13%
2020/03/18	5	24.00	0	0.00	22.05	5	3,758	0.13%
2020/03/17	1	23.75	2	24.65	23.70	-1	3,771	-0.03%
2020/03/16	1	25.50	1	28.30	25.50	0	3,918	0.00%
2020/03/13	0	0.00	65	27.70	28.30	-65	3,948	-1.65%
2020/03/12	53	33.45	0	30.55	30.65	53	3,951	1.34%
2020/03/11	1	34.40	0	0.00	33.75	1	3,920	0.03%
2020/03/10	11.5	33.17	0	33.50	33.45	11.5	3,895	0.30%
2020/03/04	0	0.00	0	33.10	32.80	0	3,885	0.00%
2020/03/03	0	0.00	0	33.50	33.50	0	3,961	0.00%
2020/02/27	0	0.00	0	33.00	33.00	0	3,999	0.00%
2020/02/25	1	35.30	0	0.00	35.45	1	4,007	0.02%
2020/02/21	4	36.41	0	36.30	36.30	4	4,071	0.10%
2020/02/20	6	37.83	11	37.54	37.40	-5	4,160	-0.12%
2020/02/19	2	36.45	3	36.37	36.70	-1	4,101	-0.02%
2020/02/18	1	35.65	0	35.30	35.30	1	4,054	0.02%
2020/02/17	1	35.50	0	0.00	35.30	1	4,061	0.02%
2020/02/14	3	35.38	0	0.00	35.55	3	4,094	0.07%
2020/02/13	0	0.00	4	35.90	35.30	-4	4,098	-0.10%
2020/02/10	5	33.50	2	33.15	33.20	3	4,065	0.07%
2020/02/07	6	34.61	0	0.00	34.00	6	4,105	0.15%
2020/02/06	2	34.95	3	35.30	35.45	-1	4,146	-0.02%
2020/02/04	3	35.40	0	0.00	34.90	3	4,231	0.07%
2020/01/31	2	36.40	0	0.00	36.10	2	4,322	0.05%
2020/01/30	4	37.38	5	36.00	35.70	-1	4,669	-0.02%
2020/01/20	2	39.80	0	0.00	39.65	2	5,009	0.04%
2020/01/17	2	39.55	0	0.00	39.45	2	5,179	0.04%
2020/01/16	2	41.25	0	0.00	40.65	2	5,136	0.04%
2020/01/15	0	0.00	9	41.38	41.10	-9	5,106	-0.18%
2020/01/14	17	40.49	13	41.08	41.15	4	5,037	0.08%
2020/01/13	0	0.00	4	39.41	39.40	-4	4,910	-0.08%
2020/01/10	2	39.18	1	39.15	39.35	1	4,884	0.02%
2020/01/09	0	0.00	2	38.80	38.40	-2	4,869	-0.04%
2020/01/08	15	38.84	15	39.15	38.65	0	4,823	0.00%
2020/01/07	29	40.89	36	40.90	38.70	-7	4,720	-0.15%
2020/01/06	7	39.49	8	39.56	39.80	-1	4,383	-0.02%
2020/01/03	14	38.57	12	38.63	38.70	2	4,188	0.05%
2019/12/31	3	37.43	13	37.23	37.05	-10	3,903	-0.26%
2019/12/27	0	0.00	2	35.95	35.80	-2	3,759	-0.05%
2019/12/26	0	0.00	1	36.10	35.85	-1	3,759	-0.03%
2019/12/25	34	36.05	8	36.05	36.35	26	3,734	0.70%
2019/12/24	4	37.48	3	37.60	36.50	1	3,708	0.03%
2019/12/23	7	35.96	7	35.75	35.90	0	3,494	0.00%
2019/12/20	0	0.00	0.1	35.35	35.45	-0.1	3,444	0.00%
2019/12/19	5	35.40	32	35.59	35.00	-27	3,488	-0.77%
2019/12/17	5	33.95	1	33.95	33.65	4	3,334	0.12%
2019/12/16	20	33.95	1	33.70	33.70	19	3,334	0.57%
2019/12/12	1	34.15	27	34.59	34.05	-26	3,302	-0.79%
2019/12/11	15	36.32	6	35.90	34.60	9	3,265	0.28%
2019/12/09	1	33.95	2	35.10	35.10	-1	3,040	-0.03%
2019/12/06	0	0.00	1	33.79	33.70	-1	3,000	-0.03%
2019/12/05	1	33.50	0	0.00	33.20	1	3,002	0.03%
2019/12/03	0	0.00	1	34.10	33.95	-1	2,997	-0.03%
2019/12/02	0.5	33.60	0	0.00	33.80	0.5	3,009	0.02%
2019/11/28	1	34.55	16	34.59	34.80	-15	3,043	-0.49%
2019/11/27	12	34.50	4	34.13	35.05	8	2,971	0.27%
2019/11/25	0	0.00	1	34.20	33.05	-1	2,906	-0.03%
2019/11/22	0	0.00	1	33.95	33.90	-1	2,886	-0.03%
2019/11/21	1	34.10	0	0.00	34.15	1	2,875	0.03%
2019/11/20	0	0.00	1	33.40	33.60	-1	2,819	-0.04%
2019/11/19	1	34.55	9	33.71	34.10	-8	2,850	-0.28%
2019/11/18	2	32.45	16	32.54	32.50	-14	2,726	-0.51%
2019/11/15	16	31.45	0	0.00	31.90	16	2,693	0.59%
2019/11/13	0	0.00	10	30.85	31.50	-10	2,663	-0.38%
2019/11/12	1	30.05	0	29.80	30.00	1	2,594	0.04%
2019/11/11	0	0.00	0	30.00	29.80	0	2,580	0.00%
2019/11/08	10.5	31.67	0	0.00	31.70	10.5	2,546	0.41%
2019/11/07	0	0.00	1	32.30	32.00	-1	2,524	-0.04%
2019/11/06	1	32.00	1	33.10	31.95	0	2,514	0.00%
2019/11/05	1	33.35	1	33.20	33.20	0	2,456	0.00%
2019/11/04	0	0.00	3	33.45	33.55	-3	2,399	-0.13%
2019/11/01	0	0.00	12	33.91	33.85	-12	2,361	-0.51%
2019/10/31	8	33.44	4	32.85	33.30	4	2,298	0.17%
2019/10/30	3	34.25	8	34.84	34.50	-5	2,222	-0.22%
2019/10/29	47	35.48	32	35.04	34.30	15	2,132	0.70%
2019/10/28	47	33.23	41	33.55	34.70	6	1,752	0.34%
2019/10/25	6	30.50	38	30.17	31.55	-32	1,371	-2.33%
2019/10/24	6	29.00	0	0.00	28.70	6	1,185	0.51%
2019/10/23	16	29.51	0	0.00	28.75	16	1,223	1.31%
2019/10/22	3	29.40	0	29.15	29.30	3	1,239	0.24%
2019/10/21	7	29.00	0	0.00	29.10	7	1,306	0.54%
2019/10/18	0	0.00	1	28.95	28.90	-1	1,321	-0.08%
2019/10/17	3	29.45	0	0.00	29.40	3	1,323	0.23%
2019/10/15	2	28.63	0	28.40	28.50	2	1,299	0.15%
2019/10/07	0	0.00	18	28.99	28.80	-18	1,333	-1.35%
2019/10/04	2	28.80	2	28.93	28.65	0	1,398	0.00%
2019/10/03	1	28.75	1	29.05	29.00	0	1,410	0.00%
2019/10/02	4	29.51	5	29.50	29.20	-1	1,439	-0.07%
2019/10/01	2	29.13	2	29.20	29.00	0	1,540	0.00%
2019/09/27	11	30.10	3	30.45	29.25	8	1,534	0.52%
2019/09/26	11	30.83	2	30.50	30.35	9	1,532	0.59%
2019/09/23	0	0.00	10	28.65	28.70	-10	1,390	-0.72%
2019/09/20	0	0.00	5	28.90	28.85	-5	1,389	-0.36%
2019/09/19	0	0.00	5	28.90	29.25	-5	1,394	-0.36%
2019/09/09	1	29.30	17	29.85	28.95	-16	1,616	-0.99%
2019/09/06	5	29.64	5	29.88	29.65	0	1,704	0.00%
2019/09/05	3	29.73	2	30.03	29.50	1	1,704	0.06%
2019/09/04	3	29.75	3	29.55	29.70	0	1,708	0.00%
2019/09/03	16	30.39	0	0.00	29.30	16	1,687	0.95%
2019/09/02	0	0.00	2	28.05	28.40	-2	1,601	-0.12%
2019/08/29	0	0.00	2	28.10	27.85	-2	1,596	-0.13%
2019/08/23	2	27.55	0	0.00	27.70	2	1,566	0.13%
2019/08/22	0	0.00	1	28.70	28.30	-1	1,555	-0.06%
2019/08/20	2	27.15	2	27.15	27.30	0	1,489	0.00%
2019/08/16	1	26.40	0	0.00	26.60	1	1,501	0.07%
2019/08/15	0	0.00	3	26.00	26.00	-3	1,501	-0.20%
2019/08/14	0	0.00	2	26.55	26.05	-2	1,510	-0.13%
2019/08/13	2	25.90	0	0.00	25.90	2	1,520	0.13%
2019/08/12	2	26.25	0	0.00	26.50	2	1,550	0.13%
2019/08/08	1	26.00	1	26.05	26.45	0	1,557	0.00%
2019/08/07	1	25.55	0	25.05	25.15	1	1,552	0.06%
2019/08/06	5	25.40	0	0.00	25.55	5	1,564	0.32%
2019/07/25	0	0.00	2	28.95	29.45	-2	1,580	-0.13%
2019/07/23	5	29.18	19	28.56	28.70	-14	1,532	-0.91%
2019/07/18	5	27.20	0	0.00	26.90	5	1,512	0.33%
2019/07/17	2	28.00	0	0.00	27.80	2	1,517	0.13%
2019/07/16	0	0.00	2	28.40	28.25	-2	1,513	-0.13%
2019/07/12	5	28.25	2	28.45	28.20	3	1,548	0.19%
2019/07/11	7	28.19	0	0.00	28.15	7	1,551	0.45%
2019/07/10	6	29.39	4	28.85	28.65	2	1,571	0.13%
2019/07/09	15	28.00	1	27.85	28.15	14	1,556	0.90%
2019/07/05	3	28.27	3.3	28.46	28.05	-0.3	1,560	-0.02%
2019/07/04	0	0.00	16	26.80	26.80	-16	1,441	-1.11%
2019/07/03	16	26.57	0	26.30	26.20	16	1,444	1.11%
2019/07/01	0	0.00	5	26.95	27.15	-5	1,426	-0.35%
2019/06/28	6	26.42	0	0.00	26.40	6	1,419	0.42%
2019/06/26	1	26.35	16	26.69	26.70	-15	1,443	-1.04%
2019/06/25	18	27.33	3	27.57	26.50	15	1,460	1.03%
2019/06/21	2	27.70	10	27.85	27.75	-8	1,453	-0.55%
2019/06/17	28	27.50	29	26.99	27.50	-1	1,519	-0.07%
2019/06/14	13	26.64	3	26.80	27.20	10	1,528	0.65%
2019/06/13	0	0.00	3	24.73	24.75	-3	1,599	-0.19%
2019/06/12	3	25.30	0	0.00	25.40	3	1,603	0.19%
2019/06/05	0	0.00	1	25.20	24.55	-1	1,638	-0.06%
2019/06/04	2	24.88	1	24.75	24.75	1	1,645	0.06%
2019/05/24	0	0.00	1.7	23.90	23.90	-1.7	1,930	-0.09%
2019/05/23	0	0.00	0	24.20	24.00	0	1,953	0.00%
2019/05/20	3	24.35	0	0.00	24.45	3	2,178	0.14%
2019/05/17	0	0.00	4	24.14	24.40	-4	2,221	-0.18%
2019/05/13	4	26.43	1	26.80	26.20	3	2,367	0.13%
2019/05/10	2	26.30	0	0.00	25.90	2	2,373	0.08%
2019/05/09	3	25.68	1	25.90	25.40	2	2,390	0.08%
2019/05/08	1	27.70	0	0.00	27.40	1	2,399	0.04%
2019/05/03	1	30.00	1	29.90	29.90	0	2,611	0.00%
2019/04/30	0	0.00	2	29.50	29.65	-2	2,742	-0.07%
2019/04/26	1	29.55	0	0.00	29.55	1	2,798	0.04%
2019/04/25	0	0.00	0	31.05	31.05	0	2,834	0.00%
2019/04/23	0	0.00	1	33.00	32.70	-1	3,048	-0.03%
2019/04/22	1	33.90	0	0.00	33.70	1	3,088	0.03%
2019/04/17	0	0.00	13	34.62	34.65	-13	3,496	-0.37%
2019/04/16	3	34.55	0	0.00	34.55	3	3,663	0.08%
2019/04/12	0	35.00	0	0.00	35.10	0	4,102	0.00%
2019/04/11	5	35.90	0	0.00	35.65	5	4,325	0.12%
2019/04/10	9	34.80	14	35.00	35.20	-5	4,467	-0.11%
2019/04/09	1	35.45	25	35.02	34.90	-24	4,571	-0.52%
2019/04/08	9	35.61	0	0.00	35.45	9	4,608	0.20%
2019/04/02	0	0.00	0	34.90	34.90	0	4,830	0.00%
2019/04/01	3	35.55	8	35.70	35.05	-5	4,883	-0.10%
2019/03/29	12	34.74	10	34.87	35.20	2	4,867	0.04%
2019/03/28	7	34.60	11	34.75	34.45	-4	4,867	-0.08%
2019/03/27	3	35.62	1	35.60	35.40	2	4,870	0.04%
2019/03/26	12	35.18	13	35.46	35.25	-1	4,880	-0.02%
2019/03/25	8	35.21	2	35.45	35.00	6	4,912	0.12%
2019/03/22	20	37.05	8	36.48	36.55	12	4,914	0.24%
2019/03/21	3	38.10	7	38.18	37.50	-4	4,906	-0.08%
2019/03/20	3	37.70	22	37.65	37.35	-19	4,890	-0.39%
2019/03/19	1	37.20	5	37.92	37.20	-4	4,952	-0.08%
2019/03/18	26	38.32	16	37.58	38.50	10	4,925	0.20%
2019/03/15	1	35.85	0	0.00	35.70	1	4,942	0.02%
2019/03/14	2	35.85	0	0.00	35.75	2	5,004	0.04%
2019/03/11	5	35.12	5	35.46	35.40	0	5,141	0.00%
2019/03/07	1	36.00	1	36.60	35.05	0	5,123	0.00%
2019/03/06	0	0.00	8	36.40	35.90	-8	5,091	-0.16%
2019/03/05	8	36.15	0	35.95	36.00	8	5,088	0.16%
2019/02/27	0	0.00	60	35.51	36.10	-60	5,051	-1.19%
2019/02/26	6	37.00	3	36.68	35.60	3	5,024	0.06%
2019/02/25	59	36.51	13	36.57	36.65	46	4,905	0.94%
2019/02/22	1	35.80	0	35.60	35.70	1	4,843	0.02%
2019/02/21	3	36.00	7	36.11	35.80	-4	4,816	-0.08%
2019/02/20	12	35.45	12	35.66	35.70	0	4,733	0.00%
2019/02/19	3	33.58	1	33.50	33.65	2	4,582	0.04%
2019/02/18	1	33.40	3	33.33	33.40	-2	4,574	-0.04%
2019/02/15	12	35.16	11	33.85	34.25	1	4,515	0.02%
2019/02/14	0	0.00	1	35.50	35.40	-1	4,464	-0.02%
2019/02/13	12	36.09	0	0.00	35.05	12	4,420	0.27%
2019/02/11	0	0.00	1	36.30	36.20	-1	4,372	-0.02%
2019/01/30	5	36.25	16	36.26	36.05	-11	4,342	-0.25%
2019/01/29	14	35.95	3	35.90	36.25	11	4,303	0.26%
2019/01/28	3	37.85	8	36.86	36.55	-5	4,253	-0.12%
2019/01/25	1	36.10	3	35.68	36.00	-2	4,098	-0.05%
2019/01/24	1	36.20	0	0.00	35.45	1	4,057	0.02%
2019/01/23	2	35.58	0	0.00	35.70	2	4,018	0.05%
2019/01/22	14	36.29	21	36.81	35.60	-7	3,993	-0.18%
2019/01/21	13	36.02	0	0.00	36.00	13	3,885	0.33%
2019/01/18	3	35.70	3	35.85	35.70	0	3,849	0.00%
2019/01/17	3	37.55	40	36.61	36.25	-37	3,821	-0.97%
2019/01/16	0	0.00	7	36.97	37.30	-7	3,747	-0.19%
2019/01/15	12	36.40	4	36.51	36.25	8	3,624	0.22%
2019/01/14	5	35.25	0	0.00	35.20	5	3,479	0.14%
2019/01/11	33	36.21	0	0.00	35.90	33	3,419	0.96%
2019/01/10	0	0.00	12	35.70	36.55	-12	3,346	-0.36%
2019/01/09	29	37.52	141	37.72	35.95	-112	3,249	-3.45%	大賣/鉅額交易
2019/01/08	5	36.56	21	36.61	37.30	-16	2,954	-0.54%
2019/01/07	93	36.44	76	37.29	37.40	17	2,769	0.61%
2019/01/04	18	33.88	22	34.32	34.20	-4	2,450	-0.16%
2019/01/03	58	34.88	10	34.38	33.50	48	2,240	2.14%
2019/01/02	76	35.59	9	35.44	35.95	67	2,004	3.34%
2018/12/28	19	32.26	20	32.01	32.70	-1	1,817	-0.06%
2018/12/27	2	31.00	13	31.00	30.95	-11	1,704	-0.65%
2018/12/26	9	30.52	0	0.00	29.60	9	1,653	0.54%
2018/12/25	37	31.50	41	31.25	31.15	-4	1,593	-0.25%
2018/12/24	6	29.50	7	30.43	30.90	-1	1,406	-0.07%
2018/12/22	1	28.20	1	28.00	28.10	0	1,343	0.00%
2018/12/21	1	27.80	4	27.83	28.25	-3	1,349	-0.22%
2018/12/20	3	28.78	0	0.00	27.70	3	1,340	0.22%
2018/12/19	6	28.74	6	29.02	28.70	0	1,308	0.00%
2018/12/18	14	29.23	0	0.00	28.35	14	1,279	1.09%
2018/12/17	2	30.73	15	31.03	30.40	-13	1,229	-1.06%
2018/12/14	14	32.07	0	0.00	31.80	14	1,189	1.18%
2018/12/13	5	33.30	5	32.75	32.95	0	1,151	0.00%
2018/12/12	32	32.37	25	31.64	33.00	7	1,065	0.66%
2018/12/11	8	30.06	3	30.27	30.00	5	959	0.52%
2018/12/10	58	30.16	50	30.43	29.90	8	897	0.89%
2018/12/07	14	28.40	16	29.04	29.15	-2	706	-0.28%
2018/12/06	1	29.10	0	0.00	26.50	1	632	0.16%
2018/12/05	5	29.55	9	29.39	28.65	-4	586	-0.68%
2018/12/04	11	26.27	11	26.89	27.75	0	483	0.00%
2018/12/03	0	0.00	1	25.20	25.25	-1	444	-0.22%
2018/11/28	2	24.50	4	24.55	24.35	-2	426	-0.47%
2018/11/27	0	0.00	2	23.80	23.80	-2	416	-0.48%
2018/11/19	0	0.00	1	23.10	22.90	-1	399	-0.25%
2018/11/16	1	22.65	0	0.00	22.65	1	415	0.24%
2018/11/12	2	22.95	0	0.00	23.20	2	395	0.51%
2018/11/09	2	23.10	0	0.00	23.15	2	400	0.50%
2018/11/08	12	23.53	13	23.72	23.75	-1	380	-0.26%
2018/11/02	1	22.00	0	0.00	21.75	1	351	0.28%
2018/11/01	0	0.00	1	21.65	21.85	-1	351	-0.28%
2018/10/31	1	21.35	0	0.00	21.45	1	349	0.29%
2018/10/30	1	21.25	1	22.00	20.85	0	346	0.00%
2018/10/25	3	20.70	0	0.00	20.70	3	336	0.89%
2018/10/17	0	23.55	0	0.00	23.55	0	348	0.00%
2018/10/12	0	23.60	0	23.60	23.75	0	414	0.00%
2018/10/11	1	23.70	0	0.00	23.70	1	489	0.20%
2018/10/05	1	26.60	1	26.55	26.55	0	503	0.00%
2018/10/03	1	28.05	0	0.00	27.95	1	514	0.19%
2018/10/02	0	0.00	1	29.05	28.55	-1	521	-0.19%
2018/09/26	1	27.50	0	0.00	27.65	1	549	0.18%
2018/09/21	0	0.00	0	27.25	27.40	0	663	0.00%
2018/09/10	0	0.00	0	26.30	26.30	0	755	0.00%
2018/09/04	5	29.40	0	0.00	29.25	5	880	0.57%
2018/09/03	0	0.00	0	29.00	29.20	0	909	0.00%
2018/08/15	0	0.00	1	29.75	28.70	-1	1,312	-0.08%
2018/08/13	1	29.15	1	30.00	30.00	0	1,312	0.00%
2018/08/02	1	33.25	0	0.00	32.30	1	1,301	0.08%
2018/07/30	0	0.00	1	32.05	31.90	-1	1,299	-0.08%
2018/07/24	0	0.00	2	32.80	33.10	-2	1,292	-0.15%
2018/07/23	4	32.65	3	32.18	32.25	1	1,290	0.08%
2018/07/20	6	35.96	16	34.90	34.90	-10	1,263	-0.79%
2018/07/19	1	35.40	1	35.40	35.40	0	1,251	0.00%
2018/07/18	18	35.89	5	36.31	35.85	13	1,260	1.03%
2018/07/17	0	0.00	0	34.15	34.35	0	1,190	0.00%
2018/07/10	0	0.00	4	33.65	33.45	-4	1,162	-0.34%
2018/07/09	0	0.00	3	33.95	33.85	-3	1,155	-0.26%
2018/07/06	6	32.90	13	32.28	34.65	-7	1,146	-0.61%
2018/07/05	7	33.66	0	0.00	32.65	7	1,139	0.61%
2018/07/04	4	33.50	0	0.00	33.30	4	1,134	0.35%
2018/07/03	6	35.22	20	35.31	34.20	-14	1,124	-1.24%
2018/07/02	6	37.35	4	37.18	36.50	2	1,099	0.18%
2018/06/27	0	0.00	2	32.73	32.00	-2	1,006	-0.20%
2018/06/25	2	32.80	0	0.00	32.80	2	996	0.20%
2018/06/22	3	33.50	0	0.00	33.20	3	1,011	0.30%
2018/06/21	1	33.35	0	0.00	33.15	1	1,002	0.10%
2018/06/15	1	36.05	1	36.50	36.10	0	975	0.00%
2018/06/13	4.3	37.08	1.7	36.41	36.05	2.6	939	0.28%
2018/06/11	0	0.00	32	36.33	36.00	-32	844	-3.79%
2018/06/08	10	36.64	6	37.64	36.35	4	819	0.49%
2018/06/07	25	34.16	21	34.45	34.70	4	737	0.54%
2018/06/06	2	33.30	0.3	35.00	35.30	1.7	709	0.24%
2018/06/05	4	33.54	1	33.40	34.10	3	652	0.46%
2018/06/04	37	31.79	7	31.77	32.05	30	527	5.69%
2018/06/01	5	27.70	5	28.27	29.15	0	487	0.00%
2018/05/28	0	0.00	1	26.50	27.90	-1	447	-0.22%
2018/05/25	0	0.00	1	25.60	25.55	-1	436	-0.23%
2018/05/23	4	25.10	0	0.00	24.90	4	445	0.90%
2018/05/21	0	0.00	2	24.90	25.30	-2	473	-0.42%
2018/05/15	2	24.40	0	0.00	24.15	2	570	0.35%
2018/05/14	0	0.00	0	24.25	24.40	0	598	0.00%
2018/05/04	1	25.40	0	0.00	25.50	1	648	0.15%
2018/04/27	2	23.90	0	0.00	24.05	2	672	0.30%
2018/04/25	0	0.00	1	24.50	24.70	-1	667	-0.15%
2018/04/24	3	24.63	1	25.00	24.20	2	663	0.30%
2018/04/23	0	0.00	1	27.55	26.85	-1	642	-0.16%
2018/04/19	1	28.10	0	0.00	28.25	1	657	0.15%
2018/04/17	1	28.60	0	0.00	28.60	1	675	0.15%
2018/04/12	0	0.00	1	30.55	30.55	-1	694	-0.14%
2018/04/11	0	0.00	4	30.15	30.10	-4	703	-0.57%
2018/03/27	5	31.17	4	30.85	30.80	1	949	0.11%
2018/03/23	1	29.65	0	0.00	29.80	1	987	0.10%
2018/03/21	0	31.00	0	0.00	31.30	0	1,013	0.00%
2018/03/12	0	0.00	1	31.15	30.90	-1	1,222	-0.08%
2018/03/01	0	0.00	2	30.40	30.45	-2	2,201	-0.09%
2018/02/27	4	30.95	4	31.14	30.85	0	2,262	0.00%
2018/02/26	0	0.00	2	30.55	30.55	-2	2,258	-0.09%
2018/02/23	1	31.35	3.1	31.44	31.00	-2.1	2,273	-0.09%
2018/02/22	0	0.00	1	31.10	31.10	-1	2,270	-0.04%
2018/02/21	1	28.70	0	0.00	28.75	1	2,249	0.04%
2018/02/09	6	28.20	5	28.11	28.00	1	2,230	0.04%
2018/02/08	4	31.10	10	31.38	31.00	-6	2,187	-0.27%
2018/02/07	3	33.27	11	33.57	33.00	-8	2,167	-0.37%
2018/02/06	2	34.05	0	0.00	34.05	2	2,149	0.09%
2018/02/01	10	40.50	17	39.55	39.55	-7	2,132	-0.33%
2018/01/31	2	40.05	1	40.35	40.00	1	2,154	0.05%
2018/01/30	0	0.00	2	39.80	39.80	-2	2,128	-0.09%
2018/01/26	2	39.20	2	39.40	39.40	0	2,114	0.00%
2018/01/24	5	38.90	0	0.00	39.80	5	2,099	0.24%
2018/01/15	1	38.70	7	38.18	38.15	-6	2,103	-0.29%
2018/01/12	0	0.00	1	38.40	38.40	-1	2,100	-0.05%
2018/01/11	0	0.00	2	38.30	38.90	-2	2,098	-0.10%
2018/01/10	5	39.35	4	38.90	38.90	1	2,100	0.05%
2018/01/08	0	0.00	0	39.30	39.30	0	2,103	0.00%
2018/01/05	0	0.00	15	40.00	39.50	-15	2,104	-0.71%
2018/01/02	0	0.00	1	40.00	39.65	-1	2,105	-0.05%