南茂 (8150)-玉山-雙和券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.00
漲跌
▲0.75
漲幅
+1.69%
成交量
2,113張
產業
上市半導體類股
956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

南茂 (8150)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/28	2	44.95	0	0.00	45.00	2	5,242	0.04%
2024/05/23	4	45.30	0	0.00	44.35	4	5,255	0.08%
2024/05/22	0	0.00	0.3	44.95	45.75	-0.3	5,202	-0.01%
2024/05/21	1	43.95	0	0.00	44.65	1	5,130	0.02%
2024/05/20	0	0.00	1	43.50	43.85	-1	5,027	-0.02%
2024/05/16	0	0.00	4	43.65	43.65	-4	4,821	-0.08%
2024/05/13	0.2	42.90	0	0.00	42.90	0.2	4,828	0.00%
2024/05/10	4.1	43.46	0	0.00	43.40	4.1	4,785	0.09%
2024/05/09	1	45.30	0	0.00	45.20	1	4,670	0.02%
2024/05/06	0.1	45.50	0	0.00	45.40	0.1	4,562	0.00%
2024/05/03	0.3	46.70	0	0.00	45.50	0.3	4,557	0.01%
2024/04/26	0	0.00	1	46.55	46.60	-1	4,558	-0.02%
2024/04/25	1	46.31	0	0.00	46.20	1	4,678	0.02%
2024/04/23	1	45.00	0	0.00	45.85	1	4,714	0.02%
2024/04/19	2	45.55	0	0.00	45.65	2	4,735	0.04%
2024/04/16	2	46.85	0	0.00	46.85	2	4,932	0.04%
2024/04/02	1	49.15	0	0.00	49.25	1	4,707	0.02%
2024/04/01	2	49.20	0	0.00	49.35	2	4,709	0.04%
2024/03/29	1	49.40	0	0.00	50.00	1	4,671	0.02%
2024/03/28	0	0.00	1	52.30	51.00	-1	4,426	-0.02%
2024/03/27	0	47.95	2.1	50.34	50.70	-2	4,216	-0.05%
2024/03/26	2.1	49.06	0	0.00	48.40	2.1	4,105	0.05%
2024/03/25	0	0.00	2	49.35	49.95	-2	4,057	-0.05%
2024/03/22	30	51.00	30	50.40	50.90	0	4,012	0.00%
2024/03/21	0	50.90	3.1	50.99	51.00	-3	3,964	-0.08%
2024/03/20	2.1	51.46	4.1	51.11	50.10	-2	3,935	-0.05%
2024/03/19	2	49.48	0.1	49.57	49.75	1.9	3,747	0.05%
2024/03/18	0	0.00	2	48.45	48.65	-2	3,715	-0.05%
2024/03/15	0	0.00	1	47.70	47.65	-1	3,704	-0.03%
2024/03/14	0	47.25	2	47.10	47.55	-2	3,703	-0.05%
2024/03/13	0	48.60	0	0.00	48.50	0	3,701	0.00%
2024/03/12	3	47.93	2.1	47.78	48.10	1	3,660	0.03%
2024/03/11	0	47.40	2	47.55	46.90	-2	3,618	-0.06%
2024/03/08	0	0.00	6	47.16	46.90	-6	3,605	-0.17%
2024/03/07	2	46.88	3.1	46.04	47.15	-1.1	3,582	-0.03%
2024/03/06	1	46.60	28	46.50	46.65	-27	3,501	-0.77%
2024/03/05	0	45.33	0	0.00	45.10	0	3,439	0.00%
2024/03/04	8	45.36	3	45.02	45.10	5	3,411	0.15%
2024/03/01	18	44.34	2	44.35	43.95	16	3,303	0.48%
2024/02/29	1	43.90	3.1	44.08	44.10	-2.1	3,258	-0.06%
2024/02/27	0	43.55	0	0.00	43.65	0	3,193	0.00%
2024/02/26	2	43.20	0	43.45	43.45	2	3,173	0.06%
2024/02/23	2	44.10	1	43.75	43.25	1	3,197	0.03%
2024/02/22	0	43.65	0	0.00	44.00	0	3,140	0.00%
2024/02/21	0	43.30	0	0.00	43.15	0	3,103	0.00%
2024/02/19	2	43.50	3	43.63	43.60	-1	3,098	-0.03%
2024/02/15	0	43.55	1.1	43.60	43.65	-1	3,104	-0.03%
2024/02/05	1	41.55	0	0.00	41.70	1	3,058	0.03%
2024/02/01	4	42.40	0	0.00	42.25	4	3,111	0.13%
2024/01/29	0	0.00	1	42.20	42.25	-1	3,291	-0.03%
2024/01/26	0.1	42.40	0	0.00	42.60	0.1	3,572	0.00%
2024/01/25	1	43.40	0	0.00	42.80	1	3,605	0.03%
2024/01/23	0	0.00	1	43.10	43.10	-1	3,637	-0.03%
2024/01/22	1	43.95	6.1	44.04	43.95	-5.1	3,630	-0.14%
2024/01/19	4	43.63	1.1	43.88	43.70	2.9	3,632	0.08%
2024/01/18	0	0.00	3	42.72	42.95	-3	3,565	-0.08%
2024/01/17	1	43.00	1	43.00	43.00	0	3,746	0.00%
2024/01/16	1	42.90	0	0.00	42.80	1	3,897	0.03%
2024/01/15	0	0.00	6	43.40	43.20	-6	4,088	-0.15%
2024/01/12	13	43.50	0	0.00	42.80	13	4,073	0.32%
2024/01/11	1	43.25	1.1	43.46	43.50	-0.1	3,950	0.00%
2024/01/10	0	0.00	0.1	42.00	41.85	-0.1	3,866	0.00%
2024/01/09	1	41.55	0.1	41.50	41.45	1	3,856	0.02%
2024/01/08	3	40.90	0	0.00	41.15	3	3,859	0.08%
2024/01/05	1	41.60	1	41.85	41.40	0	3,859	0.00%
2024/01/04	1	42.00	0	0.00	42.10	1	3,845	0.03%
2024/01/02	0	0.00	1	42.15	42.00	-1	3,839	-0.03%
2023/12/29	0.1	42.35	0	0.00	42.25	0.1	3,828	0.00%
2023/12/28	0	0.00	1	43.20	43.00	-1	3,814	-0.03%
2023/12/27	0	0.00	3.1	43.70	43.70	-3.1	3,799	-0.08%
2023/12/26	1	43.00	0	0.00	43.10	1	3,769	0.03%
2023/12/20	1	42.00	0	0.00	42.45	1	3,712	0.03%
2023/12/19	0.1	42.50	0	0.00	42.90	0.1	3,654	0.00%
2023/12/18	0	0.00	4.1	44.15	43.70	-4.1	3,609	-0.11%
2023/12/15	2	43.50	1.1	43.98	43.10	1	3,550	0.03%
2023/12/13	4	42.95	5.1	42.55	43.15	-1.1	3,404	-0.03%
2023/12/12	0	0.00	1	42.80	42.45	-1	3,348	-0.03%
2023/12/11	0	0.00	2	42.48	42.40	-2	3,319	-0.06%
2023/12/08	1	42.45	1.1	42.26	42.45	-0.1	3,282	0.00%
2023/12/07	0	41.90	0	0.00	41.75	0	3,220	0.00%
2023/12/04	0	42.05	9.1	41.58	42.00	-9.1	3,208	-0.28%
2023/12/01	1	41.15	5.4	41.11	41.10	-4.4	3,234	-0.13%
2023/11/30	3	40.80	0	0.00	40.80	3	3,201	0.09%
2023/11/29	0	0.00	2	40.40	40.35	-2	3,166	-0.06%
2023/11/28	1	40.00	1	40.10	40.20	0	3,156	0.00%
2023/11/27	0	0.00	7	39.70	39.55	-7	3,157	-0.22%
2023/11/24	0	0.00	11	39.40	39.40	-11	3,174	-0.35%
2023/11/22	1	39.85	0	0.00	39.85	1	3,338	0.03%
2023/11/21	0	0.00	4	39.53	39.50	-4	3,305	-0.12%
2023/11/20	0	0.00	3	38.90	39.05	-3	3,285	-0.09%
2023/11/17	12	38.64	2	38.75	38.70	10	3,289	0.30%
2023/11/16	3	38.43	1	38.50	38.45	2	3,273	0.06%
2023/11/15	2	38.45	2	38.50	38.60	0	3,264	0.00%
2023/11/14	1	38.25	0	0.00	38.15	1	3,238	0.03%
2023/11/13	1	38.00	2	38.13	38.15	-1	3,226	-0.03%
2023/11/10	0	0.00	1	37.90	37.75	-1	3,212	-0.03%
2023/11/09	0	0.00	1	37.85	37.40	-1	3,172	-0.03%
2023/11/08	2	37.40	1	37.10	37.35	1	3,149	0.03%
2023/11/07	6	37.62	0	0.00	37.35	6	3,090	0.19%
2023/11/06	2	37.80	4	37.86	37.80	-2	3,057	-0.07%
2023/11/03	15.1	38.31	1	38.80	37.95	14.1	2,995	0.47%
2023/11/02	0	41.95	0	0.00	42.05	0	2,742	0.00%
2023/10/31	1	40.90	1	41.20	40.95	0	2,819	0.00%
2023/10/30	6	40.76	11	40.69	40.65	-5	2,800	-0.18%
2023/10/27	5	41.40	0	0.00	40.90	5	2,781	0.18%
2023/10/25	7	42.16	8	43.24	42.00	-1	2,710	-0.04%
2023/10/24	3	41.80	12	41.98	42.15	-9	2,516	-0.36%
2023/10/23	12	41.65	3	41.13	41.40	9	2,312	0.39%
2023/10/20	1	39.60	1	39.90	39.85	0	2,121	0.00%
2023/10/19	3	39.45	4	39.56	39.55	-1	2,097	-0.05%
2023/10/13	1	39.00	2	39.30	39.05	-1	2,128	-0.05%
2023/10/12	1	38.25	0	0.00	38.50	1	2,120	0.05%
2023/09/26	1	37.90	0	0.00	37.55	1	2,294	0.04%
2023/09/21	1	38.30	0	0.00	38.30	1	2,483	0.04%
2023/09/20	1	39.10	0	0.00	39.05	1	2,552	0.04%
2023/09/18	0	39.30	1	39.55	39.60	-1	2,632	-0.04%
2023/09/14	1	38.85	0	0.00	39.00	1	2,678	0.04%
2023/09/13	1	39.10	0	0.00	38.95	1	2,713	0.04%
2023/09/12	0	0.00	3	39.45	39.70	-3	2,728	-0.11%
2023/09/11	0	0.00	1	39.30	39.00	-1	2,770	-0.04%
2023/09/08	0	0.00	3	39.55	39.60	-3	2,798	-0.11%
2023/09/07	0	0.00	7	40.47	40.35	-7	2,809	-0.25%
2023/09/06	1	39.25	8	39.88	40.00	-7	2,775	-0.25%
2023/09/05	0	0.00	1	38.35	38.80	-1	2,697	-0.04%
2023/09/01	1	38.30	3	38.35	38.50	-2	2,726	-0.07%
2023/08/31	0	0.00	1	38.30	38.35	-1	2,721	-0.04%
2023/08/30	1	37.60	1	37.75	37.90	0	2,726	0.00%
2023/08/29	12	38.05	2	38.13	37.75	10	2,723	0.37%
2023/08/28	4	38.00	7	38.22	37.95	-3	2,689	-0.11%
2023/08/24	0	0.00	1	37.20	36.90	-1	2,618	-0.04%
2023/08/23	0	0.00	1	37.10	37.00	-1	2,712	-0.04%
2023/08/22	1	36.30	0	0.00	36.35	1	2,766	0.04%
2023/08/18	0	0.00	1	36.10	36.30	-1	2,789	-0.04%
2023/08/16	1	35.80	0	0.00	35.75	1	2,766	0.04%
2023/08/15	2	36.25	0	0.00	36.45	2	2,753	0.07%
2023/08/10	0	0.00	0.1	36.70	36.70	-0.1	2,765	0.00%
2023/08/08	1	36.80	0	0.00	37.05	1	2,735	0.04%
2023/08/07	0	0.00	3	37.42	37.35	-3	2,714	-0.11%
2023/08/04	4	36.15	1	36.45	36.30	3	2,659	0.11%
2023/08/02	1	35.75	0	0.00	35.70	1	2,606	0.04%
2023/07/28	0	0.00	1	35.95	36.10	-1	2,641	-0.04%
2023/07/21	1	36.10	1	35.55	36.00	0	2,661	0.00%
2023/07/20	1	35.60	0	0.00	35.70	1	2,652	0.04%
2023/07/19	0	0.00	1	36.15	36.20	-1	2,626	-0.04%
2023/07/18	1	36.25	0	0.00	36.00	1	2,620	0.04%
2023/07/17	1.2	35.76	0	0.00	35.75	1.2	2,592	0.04%
2023/07/13	1	34.75	0	0.00	34.60	1	2,607	0.04%
2023/07/06	0	0.00	5	36.11	36.10	-5	2,648	-0.19%
2023/07/04	2	35.85	0	0.00	35.70	2	2,677	0.07%
2023/07/03	3	35.87	15	36.17	35.60	-12	2,706	-0.44%
2023/06/30	1	36.55	0	0.00	36.50	1	2,701	0.04%
2023/06/29	4.1	36.53	0.1	36.90	36.35	4	2,720	0.15%
2023/06/28	5	39.07	1	39.30	38.95	4	2,620	0.15%
2023/06/27	1	39.15	0	0.00	39.15	1	2,536	0.04%
2023/06/19	1	39.20	0	0.00	38.75	1	2,383	0.04%
2023/06/15	0	0.00	4	38.75	39.00	-4	2,320	-0.17%
2023/06/13	1	39.85	7.5	39.91	39.80	-6.5	2,278	-0.29%
2023/06/09	0	0.00	8	40.03	40.05	-8	2,239	-0.36%
2023/06/07	1.4	40.80	0	0.00	40.85	1.4	2,230	0.06%
2023/06/06	0	40.45	0	0.00	40.60	0	2,214	0.00%
2023/06/05	0	0.00	1	40.45	40.55	-1	2,226	-0.04%
2023/05/31	14	39.53	0	0.00	39.50	14	2,257	0.62%
2023/05/30	2	39.10	8	39.25	39.05	-6	2,248	-0.27%
2023/05/29	12.1	39.92	1	39.70	39.55	11.1	2,282	0.49%
2023/05/26	3	39.08	0	0.00	39.50	3	2,283	0.13%
2023/05/22	0	0.00	1	38.45	38.45	-1	2,307	-0.04%
2023/05/17	0	0.00	1	38.50	38.50	-1	2,333	-0.04%
2023/05/16	1	37.95	0	0.00	37.75	1	2,324	0.04%
2023/05/11	0	0.00	1	37.70	37.70	-1	2,366	-0.04%
2023/05/09	0	0.00	5	38.20	38.20	-5	2,375	-0.21%
2023/05/05	0	0.00	7	38.08	38.10	-7	2,412	-0.29%
2023/05/02	0	0.00	0	37.28	37.35	0	2,582	0.00%
2023/04/28	0	0.00	5	37.15	37.00	-5	2,618	-0.19%
2023/04/26	1	36.20	0	0.00	36.85	1	2,570	0.04%
2023/04/21	1	37.50	0	0.00	37.30	1	2,560	0.04%
2023/04/20	16	38.20	0	0.00	38.05	16	2,554	0.63%
2023/04/19	1	38.85	1	38.55	38.20	0	2,561	0.00%
2023/04/12	1	39.15	0	0.00	39.15	1	2,502	0.04%
2023/04/10	1	38.10	0	0.00	38.45	1	2,440	0.04%
2023/03/31	1	38.60	7	38.50	38.35	-6	2,317	-0.26%
2023/03/30	3	37.23	12	37.12	37.50	-9	2,223	-0.40%
2023/03/29	0	0.00	5	37.00	37.00	-5	2,203	-0.23%
2023/03/23	10	37.05	1	37.00	36.90	9	2,269	0.40%
2023/03/21	1	37.00	3	37.00	37.00	-2	2,272	-0.09%
2023/03/14	3	36.53	1	36.60	36.60	2	2,250	0.09%
2023/03/13	0	0.00	1	36.30	36.95	-1	2,276	-0.04%
2023/03/09	4	37.49	1	37.60	37.60	3	2,269	0.13%
2023/03/08	0	0.00	2	37.48	37.65	-2	2,280	-0.09%
2023/03/07	1	37.30	0	0.00	37.70	1	2,256	0.04%
2023/03/06	0	36.88	21.1	37.05	37.00	-21	2,209	-0.95%
2023/03/03	2	36.70	3	36.65	36.70	-1	2,209	-0.05%
2023/03/02	3	36.35	10	36.35	36.35	-7	2,212	-0.32%
2023/02/24	4	36.36	4	36.29	36.40	0	2,134	0.00%
2023/02/23	23	36.98	12.2	36.96	37.00	10.8	2,057	0.53%
2023/02/22	0	0.00	20	36.23	36.55	-20	2,048	-0.98%
2023/02/21	0	0.00	2	36.25	36.55	-2	2,049	-0.10%
2023/02/13	0	0.00	5	35.20	35.30	-5	2,267	-0.22%
2023/02/09	15	35.83	0	0.00	35.80	15	2,317	0.65%
2023/02/08	0	0.00	1.2	35.85	35.85	-1.2	2,344	-0.05%
2023/02/07	10	35.40	0	0.00	35.50	10	2,334	0.43%
2023/02/06	1	35.55	0	0.00	35.50	1	2,331	0.04%
2023/02/03	2.1	36.10	2.1	35.86	36.20	0	2,314	0.00%
2023/02/02	3	35.65	3.1	35.43	35.80	-0.1	2,255	0.00%
2023/01/31	10	34.75	0	0.00	34.60	10	2,197	0.46%
2023/01/30	0	0.00	2	34.05	34.05	-2	2,153	-0.09%
2023/01/17	0	33.60	0	0.00	33.65	0	2,158	0.00%
2023/01/12	1	33.25	0	0.00	33.10	1	2,357	0.04%
2023/01/10	1	34.10	0.1	33.90	33.80	1	2,593	0.04%
2023/01/04	1	33.25	0	0.00	33.40	1	2,666	0.04%
2023/01/03	0	0.00	0.1	33.60	33.70	-0.1	2,694	0.00%
2022/12/28	0	0.00	1	32.25	32.30	-1	2,682	-0.04%
2022/12/26	1	32.85	0	0.00	32.95	1	2,711	0.04%
2022/12/21	0	0.00	5	32.30	32.20	-5	2,786	-0.18%
2022/12/20	0.1	32.75	0	0.00	32.45	0.1	2,801	0.00%
2022/12/19	0	0.00	0.1	33.40	33.20	-0.1	2,836	0.00%
2022/12/12	0.1	32.90	0	0.00	33.00	0.1	2,862	0.00%
2022/12/09	0	0.00	1	33.55	33.30	-1	2,906	-0.03%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/07	3	33.65	5	33.43	33.30	-2	2,935	-0.07%
2022/12/06	8	34.01	7	34.45	33.70	1	2,928	0.03%
2022/12/05	0	0.00	3	34.70	34.70	-3	2,933	-0.10%
2022/12/02	0	0.00	3.1	34.11	34.20	-3.1	2,933	-0.11%
2022/12/01	4	34.00	2	34.13	34.10	2	2,937	0.07%
2022/11/30	0	0.00	31	33.41	33.60	-31	2,935	-1.06%
2022/11/29	0	0.00	1	33.10	33.30	-1	2,910	-0.03%
2022/11/24	3	33.33	0	0.00	33.65	3	2,977	0.10%
2022/11/23	5	32.95	0	0.00	32.95	5	2,944	0.17%
2022/11/21	1	33.10	0	0.00	33.20	1	2,961	0.03%
2022/11/18	6	34.00	2	34.10	33.80	4	2,928	0.14%
2022/11/17	34	33.80	1.3	33.57	33.95	32.7	2,898	1.13%
2022/11/16	7	33.62	2	33.60	33.60	5	2,875	0.17%
2022/11/15	0	0.00	4	32.86	33.15	-4	2,814	-0.14%
2022/11/14	0	0.00	4	32.60	32.70	-4	2,801	-0.14%
2022/11/10	1	32.05	0	0.00	32.20	1	2,760	0.04%
2022/11/09	3	32.40	5	32.57	32.30	-2	2,752	-0.07%
2022/11/01	6	31.73	0	0.00	31.65	6	2,720	0.22%
2022/10/31	0.1	32.00	0	0.00	31.75	0.1	2,776	0.00%
2022/10/28	0.1	31.80	0	0.00	31.40	0.1	2,801	0.00%
2022/10/26	0	30.85	0	0.00	30.60	0	2,791	0.00%
2022/10/25	0	31.10	0	0.00	30.70	0	2,774	0.00%
2022/10/24	1	32.19	4	31.50	31.25	-3	2,808	-0.11%
2022/10/21	1	32.55	1	32.30	31.85	0	2,761	0.00%
2022/10/20	7.1	31.89	0	0.00	32.20	7.1	2,735	0.26%
2022/10/19	3.1	31.88	2	31.93	32.30	1.1	2,646	0.04%
2022/10/18	1	30.60	2	30.50	31.00	-1	2,465	-0.04%
2022/10/17	1.1	28.80	0	0.00	30.00	1.1	2,476	0.04%
2022/10/13	1	29.50	1	28.45	28.40	0	2,567	0.00%
2022/09/29	0	0.00	5	29.40	29.70	-5	2,886	-0.17%
2022/09/28	1	29.30	5	29.65	29.25	-4	2,924	-0.14%
2022/09/26	0.1	30.25	0	0.00	29.85	0.1	3,054	0.00%
2022/09/22	0.1	32.05	0	0.00	32.00	0.1	3,218	0.00%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/14	0.1	33.20	0	0.00	33.30	0.1	3,606	0.00%
2022/09/07	2.1	33.01	0	0.00	33.00	2.1	3,673	0.06%
2022/09/06	0.1	33.70	0	0.00	33.40	0.1	3,690	0.00%
2022/09/05	0	34.45	5	34.25	34.20	-5	3,677	-0.14%
2022/09/02	0.2	34.64	0	0.00	34.50	0.2	3,692	0.01%
2022/08/31	0	35.85	1	35.85	35.75	-1	3,671	-0.03%
2022/08/29	0	0.00	1	35.80	36.00	-1	3,680	-0.03%
2022/08/26	3	36.73	0	0.00	36.80	3	3,705	0.08%
2022/08/22	0.1	36.95	0	0.00	36.85	0.1	3,793	0.00%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/17	0.1	36.50	0	0.00	36.45	0.1	3,775	0.00%
2022/08/15	1	36.55	0	0.00	36.70	1	3,765	0.03%
2022/08/11	0.1	35.75	0	0.00	35.70	0.1	3,764	0.00%
2022/08/10	0.1	35.25	0	0.00	35.10	0.1	3,769	0.00%
2022/08/09	0	0.00	3	35.50	35.45	-3	3,776	-0.08%
2022/08/08	4	35.34	0	0.00	35.60	4	3,783	0.11%
2022/08/05	3	34.80	1	35.10	34.90	2	3,757	0.05%
2022/08/04	1	34.50	0	0.00	34.20	1	3,723	0.03%
2022/08/03	0.1	33.95	0	0.00	34.00	0.1	3,721	0.00%
2022/08/02	1	34.30	0	0.00	34.15	1	3,742	0.03%
2022/07/28	0.2	35.35	15	35.35	35.30	-14.8	3,763	-0.39%
2022/07/26	0.1	35.15	1	35.35	35.15	-0.9	3,804	-0.02%
2022/07/22	15	36.62	0	0.00	35.95	15	3,843	0.39%
2022/07/21	5	36.05	3	35.65	36.30	2	3,839	0.05%
2022/07/19	0	0.00	1	35.05	35.20	-1	3,839	-0.03%
2022/07/18	12	34.23	10	34.90	35.00	2	3,864	0.05%
2022/07/15	3	33.65	0	0.00	33.85	3	3,843	0.08%
2022/07/12	0	0.00	3	33.30	32.25	-3	3,819	-0.08%
2022/07/08	0.1	35.35	0	0.00	35.45	0.1	3,775	0.00%
2022/07/07	0	33.80	0	0.00	34.15	0	3,746	0.00%
2022/07/06	0	0.00	4	34.00	33.15	-4	3,749	-0.11%
2022/07/05	0	0.00	1	33.90	33.95	-1	3,748	-0.03%
2022/07/04	0.1	34.05	0	0.00	33.60	0.1	3,727	0.00%
2022/07/01	4	35.80	0.1	35.75	35.45	3.9	3,711	0.11%
2022/06/30	3	37.37	2	37.68	36.95	1	3,623	0.03%
2022/06/29	8	39.54	0	0.00	39.10	8	3,526	0.23%
2022/06/28	9.1	44.94	0	0.00	44.80	9.1	3,423	0.27%
2022/06/27	2	46.13	0	0.00	46.15	2	3,302	0.06%
2022/06/24	1	45.55	0	0.00	45.60	1	3,282	0.03%
2022/06/23	1	45.20	0	0.00	45.75	1	3,261	0.03%
2022/06/22	3.2	46.86	2	46.95	46.80	1.2	3,238	0.04%
2022/06/20	0	48.15	1	48.00	47.10	-1	3,226	-0.03%
2022/06/17	0	0.00	10	47.90	48.50	-10	3,218	-0.31%
2022/06/16	1	48.80	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	1	50.00	49.90	-1	3,323	-0.03%
2022/06/13	1	49.85	0	0.00	49.60	1	3,460	0.03%
2022/06/10	1	50.00	0	0.00	50.30	1	3,515	0.03%
2022/06/08	0	0.00	1	50.30	50.50	-1	3,600	-0.03%
2022/06/07	6	50.23	1	50.10	50.30	5	3,685	0.14%
2022/06/06	4	50.10	0.1	50.30	50.20	4	3,746	0.11%
2022/06/02	2	49.75	0	0.00	49.75	2	3,840	0.05%
2022/06/01	1	49.50	3	49.45	49.60	-2	4,021	-0.05%
2022/05/31	1	48.90	1	49.00	48.55	0	4,144	0.00%
2022/05/27	0	0.00	2	48.63	48.60	-2	4,516	-0.04%
2022/05/26	1	48.00	1	48.05	47.95	0	5,446	0.00%
2022/05/20	0.1	48.25	0	0.00	48.35	0.1	6,532	0.00%
2022/05/18	0	0.00	2	47.90	47.85	-2	6,697	-0.03%
2022/05/17	1	46.65	2	47.28	47.30	-1	6,838	-0.01%
2022/05/12	1.3	45.72	0	0.00	45.35	1.3	6,896	0.02%
2022/05/11	2	45.80	1	46.10	45.85	1	6,903	0.01%
2022/05/10	2	45.85	0	0.00	46.40	2	6,916	0.03%
2022/05/09	3.1	46.65	0	0.00	46.35	3.1	6,936	0.04%
2022/05/06	0.2	47.85	1	47.35	48.10	-0.9	6,993	-0.01%
2022/05/05	0.1	48.10	0.2	48.15	48.15	-0.1	7,055	0.00%
2022/05/04	21	47.68	20	47.50	47.25	1	7,083	0.01%
2022/05/03	0.2	47.33	0	0.00	47.25	0.2	7,167	0.00%
2022/04/29	2.1	47.31	0	0.00	46.70	2.1	7,237	0.03%
2022/04/28	2	46.60	0	0.00	46.60	2	7,311	0.03%
2022/04/27	1	45.55	1	46.30	46.50	0	7,377	0.00%
2022/04/26	2	47.23	2	47.15	46.55	0	7,462	0.00%
2022/04/25	25.2	47.35	0	0.00	46.95	25.2	7,652	0.33%
2022/04/22	0	0.00	1	48.85	48.60	-1	7,729	-0.01%
2022/04/20	3.1	48.36	0	0.00	48.35	3.1	8,983	0.03%
2022/04/19	0	0.00	1	48.70	48.90	-1	9,250	-0.01%
2022/04/15	2	47.85	0	0.00	47.85	2	9,303	0.02%
2022/04/13	2	48.20	1	48.30	48.30	1	9,407	0.01%
2022/04/12	12.1	48.05	0	0.00	48.00	12.1	9,395	0.13%
2022/04/11	3.1	49.08	8	49.34	48.85	-4.9	9,381	-0.05%
2022/04/08	1	49.75	1	50.10	50.10	0	9,381	0.00%
2022/04/07	2.2	50.01	0	0.00	49.80	2.2	9,391	0.02%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/04/01	2	50.95	1	51.20	51.20	1	9,445	0.01%
2022/03/31	20	51.40	0	0.00	51.40	20	9,529	0.21%
2022/03/30	3	51.80	0	0.00	51.70	3	9,584	0.03%
2022/03/29	14	51.84	1	52.10	51.70	13	9,654	0.13%
2022/03/28	1	51.10	0	0.00	51.90	1	9,789	0.01%
2022/03/25	0	0.00	1	51.70	51.70	-1	9,890	-0.01%
2022/03/24	10	51.97	0	0.00	51.90	10	9,896	0.10%
2022/03/23	1	52.10	0	0.00	52.20	1	9,951	0.01%
2022/03/22	1	51.80	4	52.03	52.10	-3	10,013	-0.03%
2022/03/21	1	52.00	9	52.53	52.10	-8	10,032	-0.08%
2022/03/18	1	51.90	3	52.00	51.70	-2	10,045	-0.02%
2022/03/17	6	50.90	1	50.90	51.40	5	9,960	0.05%
2022/03/16	7	50.30	0	0.00	50.30	7	9,904	0.07%
2022/03/15	4	50.95	4	51.25	50.80	0	9,856	0.00%
2022/03/14	1	51.70	5.1	51.64	51.80	-4.1	9,852	-0.04%
2022/03/11	2	51.45	1	51.60	51.50	1	9,861	0.01%
2022/03/10	1	51.60	4.4	51.65	51.30	-3.4	9,886	-0.03%
2022/03/09	13	50.58	2	50.40	51.10	11	9,853	0.11%
2022/03/08	11	49.83	7	50.21	50.20	4	9,866	0.04%
2022/03/07	8	50.28	4	50.15	50.30	4	9,792	0.04%
2022/03/04	3	51.50	8	51.54	51.60	-5	9,667	-0.05%
2022/03/03	19	51.88	7	52.11	51.80	12	9,586	0.13%
2022/03/02	19.1	51.10	3	51.33	51.40	16.1	9,508	0.17%
2022/03/01	35	51.83	12.1	52.05	51.20	22.9	9,347	0.24%
2022/02/25	10	50.77	28	51.53	52.00	-18	8,431	-0.21%
2022/02/24	3	47.78	1	47.20	47.35	2	7,667	0.03%
2022/02/22	4	48.03	0	0.00	48.15	4	7,780	0.05%
2022/02/21	3	49.20	1.1	49.39	49.15	1.9	7,954	0.02%
2022/02/18	0	0.00	13	48.27	48.75	-13	8,077	-0.16%
2022/02/17	13	48.41	7.2	48.12	48.25	5.8	8,172	0.07%
2022/02/15	1	46.50	0	0.00	46.30	1	8,186	0.01%
2022/02/14	0	0.00	2	46.30	46.50	-2	8,258	-0.02%
2022/02/11	2	47.45	1	47.25	47.40	1	8,348	0.01%
2022/02/10	2.1	46.79	0	0.00	47.40	2.1	8,586	0.02%
2022/02/08	6	46.41	2	46.15	46.35	4	8,631	0.05%
2022/02/07	1	45.95	4	45.55	45.80	-3	8,580	-0.03%
2022/01/26	0	0.00	5	45.85	46.00	-5	8,515	-0.06%
2022/01/25	10.3	46.18	11	45.88	45.75	-0.7	8,508	-0.01%
2022/01/24	1	46.95	1	47.00	47.00	0	8,428	0.00%
2022/01/21	1	48.15	2	47.78	47.60	-1	8,450	-0.01%
2022/01/20	2	48.08	0	0.00	48.45	2	8,401	0.02%
2022/01/19	2	48.38	2	48.28	47.80	0	8,344	0.00%
2022/01/18	19	49.26	39	50.20	48.80	-20	8,256	-0.24%
2022/01/17	3	49.70	3	49.73	49.50	0	8,058	0.00%
2022/01/14	70	50.22	49	50.07	49.15	21	7,963	0.26%
2022/01/13	32	51.93	44.4	52.10	51.30	-12.4	7,572	-0.16%
2022/01/12	8	48.83	14	48.64	49.70	-6	6,735	-0.09%
2022/01/11	3	47.58	4	47.63	47.10	-1	6,510	-0.02%
2022/01/10	1	47.25	0	0.00	47.40	1	6,531	0.02%
2022/01/07	17	47.71	1	47.65	47.10	16	6,572	0.24%
2022/01/06	0.2	47.85	10	47.70	48.30	-9.8	6,564	-0.15%
2022/01/05	2	48.00	1	48.15	48.10	1	6,602	0.02%
2022/01/04	7	47.87	2	48.03	48.05	5	6,610	0.08%
2022/01/03	15	48.04	0	0.00	47.95	15	6,616	0.23%
2021/12/30	0	0.00	6	48.67	48.60	-6	6,584	-0.09%
2021/12/29	5	48.25	13	48.56	48.60	-8	6,595	-0.12%
2021/12/28	1	48.90	2	48.90	48.50	-1	6,615	-0.02%
2021/12/27	1	49.20	5	49.07	49.10	-4	6,588	-0.06%
2021/12/24	3	48.30	10.2	48.36	48.30	-7.2	6,555	-0.11%
2021/12/23	0	0.00	6	47.98	48.10	-6	6,556	-0.09%
2021/12/22	4	48.04	2	47.90	48.10	2	6,690	0.03%
2021/12/21	3	47.37	12	47.18	47.50	-9	6,587	-0.14%
2021/12/17	11	46.46	1	46.90	46.20	10	6,547	0.15%
2021/12/16	0	0.00	5	46.67	46.65	-5	6,626	-0.08%
2021/12/14	3	45.28	2	45.35	45.05	1	6,732	0.01%
2021/12/10	4	46.35	2	46.35	46.40	2	6,850	0.03%
2021/12/09	9	46.60	0	0.00	46.30	9	6,874	0.13%
2021/12/08	0	0.00	0.1	47.00	46.90	-0.1	6,888	0.00%
2021/12/07	2	46.88	2.2	47.12	46.80	-0.2	6,964	0.00%
2021/12/06	3	46.95	2	47.15	47.25	1	7,034	0.01%
2021/12/03	0	0.00	3	46.45	46.55	-3	7,241	-0.04%
2021/12/02	0	0.00	1	45.80	45.70	-1	7,455	-0.01%
2021/12/01	1	45.45	1	46.20	46.10	0	7,688	0.00%
2021/11/30	4	45.28	0	0.00	46.15	4	8,094	0.05%
2021/11/29	0	0.00	1	43.65	44.65	-1	8,271	-0.01%
2021/11/26	15.3	45.26	0	0.00	45.20	15.3	8,644	0.18%
2021/11/25	8	46.26	3	46.35	46.25	5	8,670	0.06%
2021/11/24	1	46.55	0	0.00	46.55	1	8,842	0.01%
2021/11/23	7.3	46.64	1	46.75	46.25	6.3	9,368	0.07%
2021/11/22	7	47.43	0	0.00	47.45	7	9,438	0.07%
2021/11/19	17	47.77	1.5	47.90	47.30	15.5	9,517	0.16%
2021/11/18	16.5	48.70	11	48.76	48.40	5.5	9,498	0.06%
2021/11/17	2	48.20	7	47.75	48.35	-5	9,347	-0.05%
2021/11/16	8	46.56	1	46.50	46.30	7	9,213	0.08%
2021/11/15	0	0.00	1.3	47.10	47.15	-1.3	9,247	-0.01%
2021/11/11	0	0.00	1	45.60	45.45	-1	9,543	-0.01%
2021/11/10	5	45.85	0	0.00	45.80	5	9,771	0.05%
2021/11/09	16	47.04	5	46.85	46.55	11	10,257	0.11%
2021/11/08	0.1	46.50	1	46.50	46.90	-0.9	11,219	-0.01%
2021/11/05	3	45.97	1	46.80	46.70	2	12,495	0.02%
2021/11/04	1	46.70	5	47.12	46.45	-4	12,611	-0.03%
2021/11/03	0	0.00	1	46.00	46.15	-1	12,808	-0.01%
2021/11/02	9	46.04	1	46.70	45.65	8	13,311	0.06%
2021/11/01	11	46.65	20	46.52	46.65	-9	13,817	-0.07%
2021/10/29	0.5	46.60	0	0.00	46.15	0.5	14,127	0.00%
2021/10/27	13.5	45.72	0	0.00	46.15	13.5	14,447	0.09%
2021/10/26	0.2	45.75	0	0.00	45.65	0.2	14,582	0.00%
2021/10/22	11	45.45	1	45.50	45.20	10	14,631	0.07%
2021/10/21	3	45.57	4	45.10	44.90	-1	14,726	-0.01%
2021/10/20	0	0.00	1	46.00	45.45	-1	14,803	-0.01%
2021/10/19	5	45.20	7	45.24	45.85	-2	14,875	-0.01%
2021/10/18	3	44.00	2	44.20	44.20	1	14,949	0.01%
2021/10/15	4	44.55	0	0.00	45.10	4	15,039	0.03%
2021/10/14	2	43.28	12	43.52	43.70	-10	15,270	-0.07%
2021/10/13	5	43.03	1	42.80	42.90	4	15,398	0.03%
2021/10/12	0.2	44.65	0	0.00	44.30	0.2	15,531	0.00%
2021/10/08	3.3	45.45	0	0.00	45.20	3.3	15,779	0.02%
2021/10/07	0	0.00	3	46.32	46.10	-3	15,972	-0.02%
2021/10/05	0	0.00	1	46.15	46.45	-1	16,496	-0.01%
2021/10/01	1	47.30	0	0.00	46.10	1	16,612	0.01%
2021/09/30	1	48.10	2	48.25	47.70	-1	16,782	-0.01%
2021/09/29	9.1	47.99	0	0.00	47.55	9.1	16,754	0.05%
2021/09/28	0	0.00	5	50.58	50.50	-5	16,683	-0.03%
2021/09/27	0.2	52.00	1	51.80	51.60	-0.8	16,736	0.00%
2021/09/24	1	51.90	3	52.30	52.10	-2	16,784	-0.01%
2021/09/23	3	51.20	1	52.20	51.80	2	16,730	0.01%
2021/09/17	0	0.00	1	53.50	53.30	-1	16,502	-0.01%
2021/09/16	8.2	53.32	3	53.57	53.20	5.2	16,407	0.03%
2021/09/15	0	0.00	3	54.73	54.90	-3	16,242	-0.02%
2021/09/14	1	55.30	1	55.50	55.20	0	16,241	0.00%
2021/09/13	3	55.83	0	0.00	55.60	3	16,251	0.02%
2021/09/10	2	56.25	8	56.19	57.00	-6	16,254	-0.04%
2021/09/09	5	54.76	4	54.23	54.90	1	16,218	0.01%
2021/09/08	11	54.42	1	53.30	53.60	10	16,168	0.06%
2021/09/07	11.3	57.36	9	57.06	56.90	2.3	16,026	0.01%
2021/09/06	12	59.67	8	59.13	59.00	4	15,808	0.03%
2021/09/03	2	60.70	15	60.07	60.90	-13	15,565	-0.08%
2021/09/02	9	58.81	12.2	58.71	57.10	-3.2	15,242	-0.02%
2021/09/01	24	59.82	12	59.78	59.80	12	15,195	0.08%
2021/08/31	1	58.20	9.1	58.35	58.80	-8.1	15,020	-0.05%
2021/08/30	4	58.13	6	58.20	58.10	-2	14,967	-0.01%
2021/08/27	15	58.09	11.5	58.40	56.60	3.5	14,812	0.02%
2021/08/26	10	56.22	21	56.70	56.50	-11	14,355	-0.08%
2021/08/25	21	55.56	12.5	56.03	55.30	8.5	14,292	0.06%
2021/08/24	3	55.63	14	55.30	55.30	-11	14,183	-0.08%
2021/08/23	0	0.00	1.3	55.08	55.60	-1.3	14,114	-0.01%
2021/08/20	6	54.52	1	54.30	53.50	5	14,033	0.04%
2021/08/19	7	54.80	4	55.25	54.00	3	13,916	0.02%
2021/08/18	9	52.79	11	52.05	55.20	-2	13,872	-0.01%
2021/08/17	11.1	52.51	5	52.22	51.50	6.1	13,745	0.04%
2021/08/16	8	55.00	5.1	55.30	53.90	2.9	13,497	0.02%
2021/08/13	17.2	57.51	8.7	57.15	56.40	8.5	13,206	0.06%
2021/08/12	43	56.59	51.2	56.86	57.30	-8.2	12,622	-0.06%
2021/08/11	16	56.08	25	56.94	54.00	-9	11,454	-0.08%
2021/08/10	1	54.50	2	52.60	54.00	-1	10,213	-0.01%
2021/08/09	10	54.74	0	0.00	54.20	10	10,159	0.10%
2021/08/06	34	57.16	8.2	57.19	56.20	25.8	10,026	0.26%
2021/08/05	47	58.33	45.5	58.73	59.20	1.5	9,673	0.02%
2021/08/04	12	56.36	6	56.68	56.80	6	9,365	0.06%
2021/08/03	2	54.90	12	55.45	56.20	-10	9,201	-0.11%
2021/07/30	6	52.78	5	53.04	53.30	1	8,827	0.01%
2021/07/29	0	0.00	4	51.48	51.80	-4	8,735	-0.05%
2021/07/28	3	50.80	0.2	50.30	50.80	2.8	8,793	0.03%
2021/07/27	5	52.05	1	52.80	51.50	4	8,871	0.04%
2021/07/26	2	51.10	1.1	52.99	52.80	0.9	8,887	0.01%
2021/07/22	1	52.60	1	51.80	51.50	0	9,177	0.00%
2021/07/21	3	50.90	20	51.97	51.60	-17	9,119	-0.19%
2021/07/20	18	51.29	9.2	50.85	50.50	8.9	9,067	0.10%
2021/07/19	9	53.39	0	0.00	53.30	9	8,878	0.10%
2021/07/16	1	55.20	11	54.43	55.20	-10	9,090	-0.11%
2021/07/15	14	53.96	2	54.40	54.30	12	9,320	0.13%
2021/07/14	0.2	52.50	2.3	52.75	52.60	-2.1	9,389	-0.02%
2021/07/13	6.2	52.74	8	53.41	51.60	-1.8	9,269	-0.02%
2021/07/12	2	50.30	1	50.40	51.00	1	9,017	0.01%
2021/07/09	1	50.30	1	50.20	49.75	0	8,937	0.00%
2021/07/08	5	50.14	0	0.00	50.10	5	9,061	0.06%
2021/07/07	4	49.94	13	49.54	51.20	-9	9,058	-0.10%
2021/07/06	4	49.56	6	48.85	48.80	-2	8,977	-0.02%
2021/07/05	0	0.00	4	48.99	49.25	-4	9,205	-0.04%
2021/07/01	0	0.00	2	48.23	48.20	-2	9,486	-0.02%
2021/06/30	2.2	47.28	2	47.28	47.60	0.2	9,534	0.00%
2021/06/29	1	47.30	2	47.45	47.10	-1	9,631	-0.01%
2021/06/28	1	47.80	2	47.60	47.80	-1	9,965	-0.01%
2021/06/25	11.2	47.82	1	48.00	47.55	10.2	10,123	0.10%
2021/06/24	0	0.00	5	48.21	48.20	-5	10,326	-0.05%
2021/06/22	0	0.00	2	47.05	47.10	-2	10,673	-0.02%
2021/06/21	1	47.55	5	47.40	47.15	-4	10,830	-0.04%
2021/06/18	3.1	49.60	4	49.69	48.25	-0.9	11,158	-0.01%
2021/06/17	2	49.50	0	0.00	49.65	2	11,326	0.02%
2021/06/16	2	49.48	1	49.05	48.65	1	11,718	0.01%
2021/06/15	2	48.60	1	48.75	48.50	1	12,590	0.01%
2021/06/11	1.3	48.22	3	48.25	48.10	-1.8	13,633	-0.01%
2021/06/10	1.1	48.78	2	48.03	48.10	-0.9	13,816	-0.01%
2021/06/09	11.4	48.22	4	48.56	47.85	7.4	14,069	0.05%
2021/06/08	11.2	48.36	15	48.12	49.00	-3.8	14,010	-0.03%
2021/06/07	8.1	45.65	1	46.25	46.15	7.1	13,821	0.05%
2021/06/04	0	0.00	2	45.60	45.20	-2	13,751	-0.01%
2021/06/03	1	46.35	2	46.53	46.45	-1	13,755	-0.01%
2021/06/02	3	46.28	14	46.66	47.05	-11	13,713	-0.08%
2021/06/01	2	45.73	3	46.17	45.70	-1	13,645	-0.01%
2021/05/31	2	45.30	8	45.40	45.55	-6	13,783	-0.04%
2021/05/28	1	44.95	1	44.80	44.95	0	13,867	0.00%
2021/05/27	2	43.75	5	44.45	44.35	-3	13,998	-0.02%
2021/05/26	11	44.36	0	0.00	44.25	11	14,215	0.08%
2021/05/25	5	43.92	5	44.06	44.95	0	14,463	0.00%
2021/05/21	0	0.00	2	42.00	42.35	-2	14,601	-0.01%
2021/05/19	0	0.00	4	42.08	42.30	-4	14,983	-0.03%
2021/05/18	3	41.92	1	42.30	42.55	2	15,159	0.01%
2021/05/17	0	0.00	24	39.49	39.65	-24	15,295	-0.16%
2021/05/14	4	42.44	1	43.95	42.35	3	15,213	0.02%
2021/05/13	6	42.36	4	42.50	42.50	2	15,101	0.01%
2021/05/12	7	41.67	10	41.08	41.65	-3	14,970	-0.02%
2021/05/11	1	42.40	5	43.23	41.80	-4	14,889	-0.03%
2021/05/10	12	45.33	0	0.00	44.85	12	14,764	0.08%
2021/05/07	2.1	45.41	4	45.00	45.90	-1.9	14,805	-0.01%
2021/05/06	5	43.93	3	44.13	43.90	2	14,811	0.01%
2021/05/05	2	44.40	0	0.00	43.90	2	14,819	0.01%
2021/05/04	4	45.29	0	0.00	45.00	4	14,918	0.03%
2021/05/03	13	47.07	1	46.50	46.30	12	14,913	0.08%
2021/04/29	6	48.52	3	48.12	47.70	3	14,963	0.02%
2021/04/28	1	50.50	16	50.40	50.30	-15	14,973	-0.10%
2021/04/26	4	48.93	3	49.22	48.80	1	15,380	0.01%
2021/04/23	6	48.03	2	47.60	48.00	4	15,402	0.03%
2021/04/22	13	49.80	5	48.98	47.30	8	15,496	0.05%
2021/04/21	9	49.57	7	49.37	49.70	2	15,210	0.01%
2021/04/20	6	47.68	16	47.62	47.50	-10	14,944	-0.07%
2021/04/19	2	46.55	1	46.60	46.70	1	15,115	0.01%
2021/04/16	8	46.31	9	46.35	46.65	-1	15,137	-0.01%
2021/04/15	4	44.95	5	45.14	45.25	-1	15,095	-0.01%
2021/04/14	5	44.77	5	44.73	44.75	0	15,118	0.00%
2021/04/13	7	46.39	2	46.90	45.70	5	15,079	0.03%
2021/04/12	0	0.00	2	47.33	46.90	-2	14,988	-0.01%
2021/04/09	1	46.95	9	47.06	46.85	-8	14,866	-0.05%
2021/04/08	7	45.76	6.2	46.24	47.50	0.8	14,645	0.01%
2021/04/07	4	45.80	2	45.48	45.30	2	14,326	0.01%
2021/04/06	1	44.55	13.8	45.37	45.30	-12.8	14,332	-0.09%
2021/04/01	2	44.15	1	43.95	44.20	1	14,267	0.01%
2021/03/31	81	45.08	11	45.28	44.25	70	14,237	0.49%
2021/03/30	3	44.10	4	44.74	44.90	-1	13,925	-0.01%
2021/03/29	4	44.41	1	44.50	44.15	3	13,837	0.02%
2021/03/26	2	44.40	9	44.22	44.65	-7	13,744	-0.05%
2021/03/25	2	43.00	3	43.05	43.30	-1	13,609	-0.01%
2021/03/24	7	43.96	13	43.53	43.05	-6	13,697	-0.04%
2021/03/23	0	0.00	29	44.31	44.10	-29	13,653	-0.21%
2021/03/22	4	42.90	11	43.18	42.95	-7	13,468	-0.05%
2021/03/19	13	43.53	19	43.53	43.50	-6	13,552	-0.04%
2021/03/18	46	42.76	18.2	43.02	43.75	27.9	13,281	0.21%
2021/03/17	52	40.19	84	40.38	40.65	-32	12,769	-0.25%
2021/03/16	4	38.13	13	38.57	38.60	-9	11,893	-0.08%
2021/03/15	18	38.50	10	38.77	38.20	8	11,979	0.07%
2021/03/12	24	37.02	0	0.00	37.40	24	11,844	0.20%
2021/03/11	13	36.47	1	36.50	36.80	12	12,524	0.10%
2021/03/08	2	36.70	0	0.00	36.70	2	13,606	0.01%
2021/03/05	3	37.35	2	37.20	37.10	1	13,632	0.01%
2021/03/04	3	38.23	0	0.00	37.35	3	13,696	0.02%
2021/03/03	0	0.00	6	36.78	37.75	-6	13,544	-0.04%
2021/03/02	6	38.13	20	38.17	37.30	-14	13,437	-0.10%
2021/02/26	8	37.69	4	37.65	37.70	4	13,320	0.03%
2021/02/25	8	38.83	35	38.12	38.95	-27	13,274	-0.20%
2021/02/24	0	0.00	6	37.03	37.00	-6	13,110	-0.05%
2021/02/23	4	36.56	2.8	36.46	36.50	1.2	12,989	0.01%
2021/02/22	19	37.34	7	37.21	37.25	12	12,899	0.09%
2021/02/19	8	37.11	36.5	36.99	37.35	-28.5	12,757	-0.22%
2021/02/18	2	35.95	5	36.08	36.45	-3	12,566	-0.02%
2021/02/17	11	35.77	2	35.53	35.25	9	12,409	0.07%
2021/02/05	0	0.00	2	34.40	34.35	-2	12,224	-0.02%
2021/02/03	15	34.66	0	0.00	34.35	15	12,306	0.12%
2021/02/02	1	34.80	1	34.80	34.70	0	12,344	0.00%
2021/01/29	1	34.00	0	0.00	33.65	1	12,151	0.01%
2021/01/27	5	35.15	0	0.00	35.25	5	11,987	0.04%
2021/01/26	1	36.20	3	35.35	35.00	-2	11,917	-0.02%
2021/01/25	13.4	36.43	5	36.40	36.30	8.4	11,730	0.07%
2021/01/22	16	37.07	29	37.19	37.25	-13	11,588	-0.11%
2021/01/21	10	36.30	28	36.79	37.10	-18	11,389	-0.16%
2021/01/20	16	36.54	2	37.75	35.70	14	11,107	0.13%
2021/01/19	3	37.17	21	37.07	37.05	-18	10,777	-0.17%
2021/01/18	18	36.03	13	36.26	36.35	5	10,311	0.05%
2021/01/15	11	36.35	1	36.70	35.55	10	10,167	0.10%
2021/01/14	10	36.10	1	36.25	36.30	9	9,987	0.09%
2021/01/12	15	36.05	30	36.35	35.80	-15	9,708	-0.15%
2021/01/11	0	0.00	21	35.29	35.65	-21	9,181	-0.23%
2021/01/08	4	35.53	5	34.85	35.10	-1	9,041	-0.01%
2021/01/07	2	34.90	9	35.33	35.25	-7	8,917	-0.08%
2021/01/06	0	0.00	5	35.41	34.45	-5	8,790	-0.06%
2021/01/05	2	34.40	1	34.85	34.85	1	8,607	0.01%
2021/01/04	1	34.10	7	34.61	34.70	-6	8,560	-0.07%
2020/12/31	1	34.40	0	0.00	34.35	1	8,526	0.01%
2020/12/30	4	34.64	3	34.65	34.70	1	8,473	0.01%
2020/12/29	13	34.89	8	34.81	35.00	5	8,439	0.06%
2020/12/28	0	0.00	5	34.50	34.50	-5	8,260	-0.06%
2020/12/25	15	34.30	3	34.43	34.40	12	8,197	0.15%
2020/12/24	2	33.63	1	33.70	34.05	1	8,103	0.01%
2020/12/23	1	33.30	22	33.40	33.50	-21	8,069	-0.26%
2020/12/22	21	34.05	0	0.00	33.50	21	8,055	0.26%
2020/12/21	6	34.15	1	33.85	34.35	5	7,954	0.06%
2020/12/18	5	35.06	2	34.50	34.70	3	7,861	0.04%
2020/12/17	5	34.57	6	34.57	34.95	-1	7,605	-0.01%
2020/12/16	4	34.75	20	34.83	34.55	-16	7,451	-0.21%
2020/12/15	14.4	35.35	11	35.63	34.65	3.4	7,247	0.05%
2020/12/14	10.2	36.81	13	36.80	36.60	-2.8	6,932	-0.04%
2020/12/11	29.1	36.83	10	37.03	37.15	19.1	6,728	0.28%
2020/12/10	11.2	36.96	21.7	36.69	36.75	-10.5	6,262	-0.17%
2020/12/09	7.1	37.06	20	36.81	37.05	-12.9	6,067	-0.21%
2020/12/08	6	35.88	3	35.67	36.25	3	5,772	0.05%
2020/12/07	56.5	36.98	9	37.38	36.50	47.5	5,536	0.86%
2020/12/04	42	34.80	59	35.10	35.70	-17	4,719	-0.36%
2020/12/03	3	33.45	9.8	33.56	33.20	-6.8	3,957	-0.17%
2020/12/02	1	32.40	9	32.50	32.30	-8	3,599	-0.22%
2020/11/30	2	32.00	10	31.90	31.85	-8	3,431	-0.23%
2020/11/27	2	31.33	0	0.00	31.25	2	3,315	0.06%
2020/11/25	0	0.00	1	31.50	31.20	-1	3,292	-0.03%
2020/11/24	2	31.90	0	0.00	31.65	2	3,235	0.06%
2020/11/23	0	0.00	1	31.10	31.95	-1	3,045	-0.03%
2020/11/18	1	30.35	2	30.48	30.45	-1	2,811	-0.04%
2020/11/16	0	0.00	2	30.15	30.00	-2	2,838	-0.07%
2020/11/12	1	29.65	0	0.00	29.30	1	2,825	0.04%
2020/11/11	0	0.00	3	29.95	30.00	-3	2,791	-0.11%
2020/11/10	0	0.00	7	29.81	29.85	-7	2,697	-0.26%
2020/11/03	0	0.00	1	28.50	28.65	-1	2,729	-0.04%
2020/10/30	2	28.23	0	0.00	28.15	2	2,794	0.07%
2020/10/23	2	29.35	0	0.00	29.35	2	2,911	0.07%
2020/10/21	0	0.00	5	29.00	29.10	-5	2,991	-0.17%
2020/10/20	0	0.00	1	29.15	29.15	-1	3,036	-0.03%
2020/10/19	1	28.75	0	28.80	28.75	1	3,026	0.03%
2020/10/12	0	0.00	10	29.05	29.10	-10	3,197	-0.31%
2020/10/06	0	0.00	1	28.75	28.75	-1	3,276	-0.03%
2020/10/05	10	28.50	0	0.00	28.40	10	3,325	0.30%
2020/09/30	1	28.40	0	0.00	28.55	1	3,383	0.03%
2020/09/25	3	27.27	1	27.85	27.25	2	3,869	0.05%
2020/09/24	3	28.10	0	0.00	28.05	3	4,006	0.07%
2020/09/16	3	29.55	0	0.00	29.50	3	4,532	0.07%
2020/09/14	0	0.00	7	29.31	29.50	-7	4,750	-0.15%
2020/09/09	0	0.00	2	29.03	29.30	-2	5,069	-0.04%
2020/09/04	4	29.04	0	0.00	29.10	4	5,470	0.07%
2020/09/03	1	29.40	0	0.00	29.35	1	5,531	0.02%
2020/09/02	5	29.27	0	0.00	29.40	5	5,595	0.09%
2020/08/31	4	29.19	2	29.55	29.10	2	5,780	0.03%
2020/08/27	6	29.83	0	0.00	29.65	6	6,192	0.10%
2020/08/26	1	29.55	0	0.00	29.65	1	6,893	0.01%
2020/08/24	0	0.00	1	29.15	29.20	-1	6,975	-0.01%
2020/08/21	0	0.00	1	29.50	29.25	-1	7,034	-0.01%
2020/08/20	1	30.00	1	30.25	29.10	0	7,055	0.00%
2020/08/19	0	0.00	5	30.98	30.60	-5	7,002	-0.07%
2020/08/18	1	31.60	0	0.00	31.45	1	6,951	0.01%
2020/08/17	0	0.00	4	31.95	31.95	-4	6,996	-0.06%
2020/08/13	3	31.98	4	32.35	31.85	-1	7,177	-0.01%
2020/08/12	0	0.00	12	31.87	32.15	-12	7,191	-0.17%
2020/08/11	1	31.70	1	31.90	31.75	0	7,203	0.00%
2020/08/07	0	0.00	1	31.90	31.90	-1	7,338	-0.01%
2020/08/06	1	32.30	2	32.15	32.20	-1	7,384	-0.01%
2020/08/05	2	32.65	0	0.00	32.55	2	7,428	0.03%
2020/08/04	5	32.05	0	0.00	32.05	5	7,553	0.07%
2020/08/03	1	32.00	1	32.10	31.95	0	7,742	0.00%
2020/07/31	1	32.15	0	0.00	31.90	1	8,030	0.01%
2020/07/30	0	0.00	2	31.95	32.00	-2	8,114	-0.02%
2020/07/29	0	0.00	16	30.89	31.15	-16	8,296	-0.19%
2020/07/28	3	30.47	0	0.00	30.35	3	8,465	0.04%
2020/07/27	1	30.80	3	31.30	31.20	-2	8,491	-0.02%
2020/07/24	2	31.70	2	31.90	31.45	0	8,488	0.00%
2020/07/23	0	0.00	2	32.35	32.35	-2	8,495	-0.02%
2020/07/21	2	32.05	0	0.00	32.00	2	8,655	0.02%
2020/07/20	3	31.65	7	31.75	31.65	-4	8,689	-0.05%
2020/07/16	16	32.35	4	32.60	32.15	12	8,729	0.14%
2020/07/15	6	32.40	3	32.45	32.30	3	8,733	0.03%
2020/07/14	4	32.31	6	32.25	32.25	-2	8,813	-0.02%
2020/07/13	0	0.00	1	32.70	32.80	-1	8,851	-0.01%
2020/07/10	1	32.00	0	0.00	32.00	1	8,986	0.01%
2020/07/09	3	33.23	0	0.00	32.90	3	8,967	0.03%
2020/07/08	10	33.60	1	33.30	33.30	9	8,993	0.10%
2020/07/07	13	33.47	23	33.77	33.65	-10	9,043	-0.11%
2020/07/06	13	34.48	9	34.41	34.00	4	9,022	0.04%
2020/07/03	3	33.37	9	33.28	33.40	-6	8,798	-0.07%
2020/07/02	2	32.23	3	32.10	32.40	-1	8,730	-0.01%
2020/07/01	4	31.95	0	0.00	31.60	4	8,715	0.05%
2020/06/30	13	33.70	2	33.68	33.80	11	8,505	0.13%
2020/06/29	0	0.00	2	33.53	33.50	-2	8,367	-0.02%
2020/06/23	13	34.18	0	0.00	33.85	13	8,358	0.16%
2020/06/22	5	34.30	10	34.20	34.20	-5	8,367	-0.06%
2020/06/19	40	34.66	1	34.45	34.80	39	8,473	0.46%
2020/06/18	1	34.35	5	34.30	34.50	-4	8,355	-0.05%
2020/06/17	10	33.85	0	0.00	33.75	10	8,233	0.12%
2020/06/16	7	33.09	13	33.67	33.60	-6	8,204	-0.07%
2020/06/15	6	32.63	2	33.03	32.55	4	8,277	0.05%
2020/06/12	2	33.00	1	33.10	33.25	1	8,262	0.01%
2020/06/11	0	0.00	10	34.05	33.45	-10	8,238	-0.12%
2020/06/10	10	33.26	1	33.50	33.35	9	8,093	0.11%
2020/06/09	1	33.20	0	0.00	33.10	1	8,205	0.01%
2020/06/08	0	0.00	3	33.75	33.65	-3	8,314	-0.04%
2020/06/05	2	33.45	0	0.00	33.35	2	8,602	0.02%
2020/06/04	8	33.05	5	33.30	32.90	3	8,829	0.03%
2020/06/03	2	33.35	4	33.30	33.25	-2	8,871	-0.02%
2020/06/02	3	34.72	15	33.99	34.05	-12	8,641	-0.14%
2020/06/01	1	31.70	10	31.94	32.15	-9	8,011	-0.11%
2020/05/29	1	31.05	1	31.25	30.90	0	7,960	0.00%
2020/05/28	0	0.00	14	31.23	30.90	-14	7,960	-0.18%
2020/05/27	5	31.65	3	31.70	31.55	2	7,943	0.03%
2020/05/26	2	31.45	0	0.00	31.35	2	7,928	0.03%
2020/05/25	2	30.80	1	31.30	31.50	1	7,894	0.01%
2020/05/22	4	31.64	0	0.00	31.40	4	7,883	0.05%
2020/05/21	3	31.93	10	32.05	32.05	-7	7,858	-0.09%
2020/05/20	3	30.65	7	31.06	31.10	-4	7,707	-0.05%
2020/05/19	5	30.45	1	30.40	30.45	4	7,691	0.05%
2020/05/18	9	30.35	0	0.00	30.25	9	7,642	0.12%
2020/05/15	12	31.23	0	0.00	30.80	12	7,614	0.16%
2020/05/14	8	31.68	8	31.82	31.15	0	7,541	0.00%
2020/05/13	0	0.00	2	32.25	32.40	-2	7,448	-0.03%
2020/05/12	5	32.37	108	32.45	32.30	-103	7,429	-1.39%	大賣/鉅額交易
2020/05/11	5	32.82	8	32.90	32.55	-3	7,377	-0.04%
2020/05/08	6	32.09	1	32.00	32.20	5	7,245	0.07%
2020/05/07	117	32.01	11.5	32.07	31.60	105.5	7,055	1.49%	大買/鉅額交易
2020/05/06	3	31.62	6	31.65	31.75	-3	6,778	-0.04%
2020/05/05	24	31.90	13	32.09	32.00	11	6,687	0.16%
2020/05/04	1	31.60	1	31.60	31.50	0	6,462	0.00%
2020/04/30	0.7	30.55	5	30.45	30.70	-4.3	6,301	-0.07%
2020/04/29	0	0.00	6.5	30.16	30.15	-6.5	6,271	-0.10%
2020/04/28	3	30.10	10	30.17	30.10	-7	6,275	-0.11%
2020/04/27	8	30.28	2	30.45	30.35	6	6,328	0.09%
2020/04/23	7	28.75	0	0.00	28.55	7	6,138	0.11%
2020/04/22	0	0.00	5	28.75	28.80	-5	6,075	-0.08%
2020/04/21	7	28.96	0	0.00	28.60	7	6,050	0.12%
2020/04/17	11	29.38	16	29.76	29.00	-5	5,936	-0.08%
2020/04/16	0	0.00	3	29.37	29.25	-3	5,879	-0.05%
2020/04/15	28	29.67	0	0.00	29.60	28	5,868	0.48%
2020/04/13	2	28.05	0	0.00	27.90	2	5,703	0.04%
2020/04/10	20	28.50	0	0.00	28.45	20	5,665	0.35%
2020/04/09	0	0.00	6	28.62	29.25	-6	5,567	-0.11%
2020/04/08	5	27.94	1	27.85	28.35	4	5,455	0.07%
2020/04/07	3.2	27.55	1	27.25	27.55	2.2	5,460	0.04%
2020/04/06	7	26.72	0.8	26.90	26.75	6.2	5,338	0.12%
2020/04/01	0	0.00	4	26.80	26.95	-4	5,322	-0.08%
2020/03/31	2	26.78	2	26.60	26.60	0	5,317	0.00%
2020/03/30	7	26.64	1	26.65	26.60	6	5,286	0.11%
2020/03/27	0	26.25	1	26.30	26.15	-1	5,279	-0.02%
2020/03/26	0	0.00	2	26.55	26.60	-2	5,191	-0.04%
2020/03/25	5	26.83	2	26.65	26.55	3	5,159	0.06%
2020/03/24	3	26.17	0	0.00	25.80	3	5,009	0.06%
2020/03/20	0	0.00	2	25.33	25.95	-2	5,061	-0.04%
2020/03/19	2	23.05	1	23.00	24.30	1	4,986	0.02%
2020/03/18	4	25.90	0	0.00	25.00	4	4,972	0.08%
2020/03/17	0	0.00	1	25.00	25.45	-1	4,949	-0.02%
2020/03/16	2	27.25	32	27.02	25.50	-30	4,935	-0.61%
2020/03/13	10	25.50	11	25.80	26.95	-1	4,851	-0.02%
2020/03/12	4	28.35	5	29.10	28.10	-1	4,697	-0.02%
2020/03/11	4	30.94	32	31.19	29.80	-28	4,571	-0.61%
2020/03/10	35	31.88	1.2	31.75	32.50	33.8	4,266	0.79%
2020/03/09	7	30.91	4	31.05	30.70	3	4,076	0.07%
2020/03/06	0	0.00	1	30.15	30.55	-1	3,927	-0.03%
2020/03/03	1	29.80	2	29.80	30.00	-1	4,069	-0.02%
2020/03/02	0	0.00	2	29.00	29.15	-2	4,070	-0.05%
2020/02/27	1	29.30	0	0.00	29.45	1	4,078	0.02%
2020/02/24	6	31.04	0	0.00	31.00	6	4,323	0.14%
2020/02/21	12	30.90	0.3	30.85	30.85	11.7	4,351	0.27%
2020/02/14	0	0.00	1	31.05	31.05	-1	5,331	-0.02%
2020/02/13	2	30.95	1	31.05	30.65	1	5,861	0.02%
2020/02/11	2	30.65	0	0.00	30.75	2	7,164	0.03%
2020/02/10	1	29.70	0	0.00	30.00	1	7,657	0.01%
2020/02/07	0	0.00	1.5	29.97	30.00	-1.5	7,673	-0.02%
2020/02/06	1	30.55	1	30.35	30.60	0	7,685	0.00%
2020/02/04	3	29.45	0	0.00	29.55	3	7,664	0.04%
2020/02/03	1	28.40	1	27.90	28.90	0	7,674	0.00%
2020/01/31	2	30.15	0	0.00	30.00	2	7,640	0.03%
2020/01/30	1	30.80	1	29.95	29.95	0	7,627	0.00%
2020/01/20	1	33.30	0	0.00	33.25	1	7,551	0.01%
2020/01/08	0	0.00	1	32.90	32.60	-1	7,834	-0.01%
2020/01/07	2	32.80	4	32.76	32.70	-2	7,993	-0.03%
2020/01/06	0	0.00	1	33.50	33.40	-1	8,007	-0.01%
2020/01/03	1	34.75	5	34.33	34.20	-4	8,018	-0.05%
2020/01/02	0	0.00	3	34.58	34.55	-3	8,026	-0.04%
2019/12/31	3	34.33	0.7	34.25	34.25	2.3	8,043	0.03%
2019/12/30	0	0.00	2	35.20	35.10	-2	7,973	-0.03%
2019/12/27	1	35.05	8	34.96	35.30	-7	7,972	-0.09%
2019/12/26	1	34.40	1	34.55	34.40	0	7,974	0.00%
2019/12/25	0	0.00	10	34.79	34.75	-10	8,056	-0.12%
2019/12/23	1	35.45	1	35.45	35.20	0	8,229	0.00%
2019/12/19	2	35.58	0	0.00	35.55	2	8,291	0.02%
2019/12/18	2	35.93	0	0.00	35.90	2	8,293	0.02%
2019/12/17	0	0.00	2	36.50	36.25	-2	8,288	-0.02%
2019/12/16	0	0.00	15	35.17	35.55	-15	8,217	-0.18%
2019/12/13	19	35.85	8.4	35.45	35.30	10.6	8,241	0.13%
2019/12/12	6	35.64	3	35.80	35.85	3	8,124	0.04%
2019/12/11	17	35.75	5	35.50	35.45	12	8,152	0.15%
2019/12/10	1	35.15	0	0.00	35.15	1	8,208	0.01%
2019/12/09	9	35.20	2	35.35	35.15	7	8,308	0.08%
2019/12/06	2	35.05	8	34.85	34.85	-6	8,344	-0.07%
2019/12/05	1	35.00	4.1	34.80	35.20	-3.1	8,441	-0.04%
2019/12/04	13	35.18	0	0.00	35.05	13	8,507	0.15%
2019/12/03	1	34.50	0	0.00	34.20	1	8,557	0.01%
2019/12/02	0	0.00	1	34.00	34.00	-1	8,711	-0.01%
2019/11/29	2	34.70	5	34.42	34.25	-3	8,695	-0.03%
2019/11/26	6	35.85	3	35.93	35.80	3	8,686	0.03%
2019/11/25	4	35.71	2	35.50	35.65	2	8,679	0.02%
2019/11/22	2	35.20	1	35.25	35.15	1	8,752	0.01%
2019/11/21	14	35.97	12	35.98	36.00	2	8,769	0.02%
2019/11/20	15	36.71	16	36.71	36.95	-1	8,683	-0.01%
2019/11/19	1	37.00	0	0.00	37.10	1	8,699	0.01%
2019/11/18	9	37.04	11.3	36.82	36.75	-2.3	8,677	-0.03%
2019/11/15	8	36.88	9	36.84	36.25	-1	8,639	-0.01%
2019/11/14	2	36.85	4	37.01	36.70	-2	8,431	-0.02%
2019/11/13	16.1	37.87	52	37.96	37.80	-35.9	8,297	-0.43%
2019/11/12	22	37.61	27.8	37.78	38.00	-5.8	8,142	-0.07%
2019/11/11	4	35.84	13.8	35.87	35.95	-9.8	7,823	-0.13%
2019/11/08	36	34.51	38	35.67	35.80	-2	7,792	-0.03%
2019/11/07	58	31.77	23	32.96	33.40	35	7,242	0.48%
2019/11/06	1	30.70	1	30.40	30.40	0	6,951	0.00%
2019/11/05	2.5	30.61	0	0.00	30.50	2.5	7,313	0.03%
2019/11/04	5	30.75	0	0.00	30.80	5	7,415	0.07%
2019/10/31	2	30.45	1	30.20	30.20	1	7,695	0.01%
2019/10/30	0	0.00	4	30.90	30.65	-4	7,713	-0.05%
2019/10/29	0	0.00	1	30.40	30.30	-1	7,851	-0.01%
2019/10/25	2	31.15	0	0.00	31.20	2	8,022	0.02%
2019/10/24	1	31.25	3	31.50	31.70	-2	8,071	-0.02%
2019/10/23	1	31.10	3	31.32	31.45	-2	8,127	-0.02%
2019/10/21	8	31.31	2	31.15	31.00	6	8,206	0.07%
2019/10/18	2	31.15	0	0.00	31.75	2	8,207	0.02%
2019/10/17	2	31.30	11	31.24	31.45	-9	8,213	-0.11%
2019/10/16	1	30.70	6	30.64	30.80	-5	8,214	-0.06%
2019/10/15	5	30.40	0	0.00	30.65	5	8,252	0.06%
2019/10/14	1	31.90	1	32.60	31.90	0	8,173	0.00%
2019/10/08	0	0.00	10	32.75	32.70	-10	8,159	-0.12%
2019/10/04	10	32.45	0	0.00	32.30	10	8,180	0.12%
2019/10/03	2	32.70	0	0.00	32.45	2	8,173	0.02%
2019/10/02	0	0.00	0.2	32.85	32.95	-0.2	8,198	0.00%
2019/09/27	12	33.15	0	0.00	31.55	12	8,072	0.15%
2019/09/25	0	0.00	12.5	33.13	33.20	-12.5	7,902	-0.16%
2019/09/24	2	33.25	0	0.00	33.20	2	7,911	0.03%
2019/09/23	1	33.55	4	33.60	33.45	-3	7,902	-0.04%
2019/09/20	0	0.00	1	33.10	33.40	-1	7,900	-0.01%
2019/09/19	3	32.90	0	0.00	33.10	3	7,870	0.04%
2019/09/18	1	33.20	1.2	33.49	33.30	-0.2	7,826	0.00%
2019/09/17	1	32.90	3	33.40	32.80	-2	7,767	-0.03%
2019/09/16	2	33.65	0.8	33.35	33.40	1.2	7,735	0.02%
2019/09/12	0	0.00	4	33.80	34.00	-4	7,669	-0.05%
2019/09/11	0	0.00	1	33.20	33.45	-1	7,566	-0.01%
2019/09/10	2	32.28	5	32.40	32.50	-3	7,436	-0.04%
2019/09/09	7.9	33.25	1	33.30	32.65	6.9	7,367	0.09%
2019/09/06	3	32.48	2	32.80	32.90	1	7,200	0.01%
2019/09/05	0	0.00	4	32.23	32.50	-4	7,044	-0.06%
2019/09/04	2.2	31.88	14	32.09	32.15	-11.8	6,853	-0.17%
2019/09/03	0	0.00	1	31.30	31.20	-1	6,666	-0.02%
2019/09/02	4	31.10	1	31.15	31.20	3	6,637	0.05%
2019/08/30	1	30.55	7	31.02	30.80	-6	6,613	-0.09%
2019/08/29	1	30.60	2	30.40	30.70	-1	6,570	-0.02%
2019/08/28	1	30.40	3	30.35	30.10	-2	6,521	-0.03%
2019/08/27	3	30.97	3	31.03	30.70	0	6,492	0.00%
2019/08/26	1	29.60	1	29.60	30.25	0	6,376	0.00%
2019/08/23	3.2	30.06	15	30.23	30.00	-11.8	6,289	-0.19%
2019/08/22	12	30.68	6	30.90	30.55	6	6,232	0.10%
2019/08/21	2	30.45	2	30.83	30.55	0	6,268	0.00%
2019/08/20	0	0.00	5	30.74	30.60	-5	6,373	-0.08%
2019/08/19	1	29.70	4.4	30.20	30.15	-3.4	6,273	-0.05%
2019/08/16	3	29.93	5	29.96	29.60	-2	6,315	-0.03%
2019/08/15	2	29.05	2	29.30	29.40	0	6,208	0.00%
2019/08/14	6	29.56	8	29.50	29.10	-2	6,132	-0.03%
2019/08/13	11	30.07	4	30.26	29.60	7	6,004	0.12%
2019/08/12	5	30.50	10	30.75	31.50	-5	5,745	-0.09%
2019/08/08	0	0.00	8	28.66	28.95	-8	5,320	-0.15%
2019/08/07	11	27.74	31	28.29	27.70	-20	5,099	-0.39%
2019/08/06	10	28.03	3	27.98	28.25	7	4,788	0.15%
2019/08/05	0	0.00	8	28.56	28.45	-8	4,690	-0.17%
2019/08/02	16	28.15	5	27.93	27.80	11	4,576	0.24%
2019/08/01	4	28.34	1	28.65	28.80	3	4,498	0.07%
2019/07/31	3	28.68	16	28.72	28.65	-13	4,485	-0.29%
2019/07/30	6	28.73	57	28.59	28.20	-51	4,404	-1.16%
2019/07/29	5	28.52	11.2	28.74	28.65	-6.2	4,356	-0.14%
2019/07/26	25	28.09	5	28.19	28.20	20	4,290	0.47%
2019/07/25	0	0.00	3.1	27.93	28.05	-3.1	4,201	-0.07%
2019/07/24	4	27.39	4	27.55	27.55	0	4,103	0.00%
2019/07/23	4	26.83	1.3	26.95	26.95	2.7	4,053	0.07%
2019/07/22	1	26.50	1	26.45	26.65	0	3,997	0.00%
2019/07/19	3	26.27	5	26.14	26.05	-2	3,961	-0.05%
2019/07/18	1	26.05	0	0.00	26.10	1	3,956	0.03%
2019/07/17	3	26.00	2	26.05	25.90	1	3,955	0.03%
2019/07/16	0	0.00	1	25.80	25.70	-1	3,920	-0.03%
2019/07/15	3	25.08	0	0.00	25.25	3	3,895	0.08%
2019/07/12	1	25.35	0	0.00	25.30	1	3,958	0.03%
2019/07/11	0	0.00	2	25.55	25.55	-2	3,970	-0.05%
2019/07/09	2	25.05	2	24.85	24.85	0	4,023	0.00%
2019/07/08	1	24.45	0	0.00	24.90	1	4,155	0.02%
2019/07/03	0	0.00	4	24.70	24.65	-4	4,828	-0.08%
2019/07/02	0	0.00	1	24.60	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	3	24.40	24.50	-3	5,257	-0.06%
2019/06/28	4	23.94	0	0.00	23.85	4	5,282	0.08%
2019/06/27	0	0.00	2	24.30	24.30	-2	5,388	-0.04%
2019/06/25	2	24.00	0	0.00	23.85	2	5,463	0.04%
2019/06/24	4	24.20	0	0.00	24.25	4	5,501	0.07%
2019/06/21	0	0.00	2	24.15	24.30	-2	5,719	-0.03%
2019/06/18	0	0.00	3	23.48	23.40	-3	6,351	-0.05%
2019/06/14	1	23.55	1	23.60	23.55	0	7,132	0.00%
2019/06/11	2	23.75	0	0.00	23.70	2	7,374	0.03%
2019/06/06	1	23.90	0	0.00	23.35	1	7,564	0.01%
2019/06/05	3	24.40	5	24.34	24.35	-2	7,642	-0.03%
2019/06/03	0	0.00	3	23.38	23.50	-3	8,206	-0.04%
2019/05/31	1	23.15	1	23.20	23.30	0	8,267	0.00%
2019/05/29	2	22.35	0	0.00	22.35	2	8,489	0.02%
2019/05/28	4	22.50	0	0.00	22.80	4	8,484	0.05%
2019/05/27	5	22.65	0	0.00	22.35	5	8,381	0.06%
2019/05/24	4	23.70	2	23.60	23.50	2	8,241	0.02%
2019/05/23	8	23.52	4	23.58	23.40	4	8,245	0.05%
2019/05/20	0	0.00	2	24.60	24.20	-2	8,099	-0.02%
2019/05/17	3	24.78	0	0.00	24.90	3	8,034	0.04%
2019/05/14	0	0.00	4	25.53	26.00	-4	8,024	-0.05%
2019/05/09	12	26.06	22	26.14	25.95	-10	7,945	-0.13%
2019/05/08	0	0.00	1	26.60	26.45	-1	7,903	-0.01%
2019/05/06	2	26.35	2	26.45	26.20	0	7,826	0.00%
2019/05/03	9	27.31	4	27.31	27.35	5	7,787	0.06%
2019/05/02	0	0.00	1	26.90	27.10	-1	7,744	-0.01%
2019/04/30	3	26.42	0	0.00	26.90	3	7,734	0.04%
2019/04/26	10	26.85	0	0.00	27.00	10	7,663	0.13%
2019/04/25	1	27.15	0	0.00	27.15	1	7,644	0.01%
2019/04/24	1	26.85	0	0.00	26.85	1	7,630	0.01%
2019/04/23	10	26.92	5	26.87	27.35	5	7,597	0.07%
2019/04/22	49	27.57	0	0.00	27.10	49	7,548	0.65%
2019/04/19	2.4	27.06	0	0.00	27.55	2.4	7,499	0.03%
2019/04/18	0	0.00	2	27.60	26.70	-2	7,487	-0.03%
2019/04/17	1	27.20	1.2	27.30	27.40	-0.2	7,426	0.00%
2019/04/16	1	27.60	0	0.00	27.60	1	7,380	0.01%
2019/04/12	2	27.53	3	27.45	27.45	-1	7,359	-0.01%
2019/04/11	5	28.56	2	28.85	28.30	3	7,239	0.04%
2019/04/10	3	28.82	7	29.13	29.20	-4	7,017	-0.06%
2019/04/09	15	28.56	20	28.81	29.05	-5	6,887	-0.07%
2019/04/08	38	28.24	41	28.27	27.90	-3	6,616	-0.05%
2019/04/03	4	27.31	23	27.12	27.20	-19	6,382	-0.30%
2019/04/02	23	26.96	2	26.75	26.70	21	6,251	0.34%
2019/04/01	3	26.88	2	27.03	26.90	1	6,185	0.02%
2019/03/29	0	0.00	1.7	26.24	26.20	-1.7	6,052	-0.03%
2019/03/28	1	26.25	0	0.00	26.10	1	6,048	0.02%
2019/03/27	0	0.00	1.4	26.35	26.45	-1.4	6,038	-0.02%
2019/03/26	13	26.68	12	27.47	26.60	1	6,024	0.02%
2019/03/25	12	26.97	2	27.00	26.95	10	5,894	0.17%
2019/03/22	1	26.80	11	27.10	26.95	-10	5,890	-0.17%
2019/03/21	10	27.13	7	27.19	26.95	3	5,757	0.05%
2019/03/20	4	26.36	24	26.29	26.45	-20	5,487	-0.36%
2019/03/19	4	25.11	1	25.05	25.20	3	5,169	0.06%
2019/03/18	1	24.50	0	0.00	24.50	1	4,987	0.02%
2019/03/15	0	0.00	2	24.23	24.30	-2	4,960	-0.04%
2019/03/14	4	24.00	0	0.00	23.90	4	4,976	0.08%
2019/03/12	2	24.30	0	0.00	24.20	2	5,001	0.04%
2019/03/11	0.5	24.60	1	24.45	24.55	-0.5	4,931	-0.01%
2019/03/08	13	24.60	53	24.39	24.60	-40	5,016	-0.80%
2019/03/07	13	26.34	9	26.49	26.70	4	4,585	0.09%
2019/03/06	8	26.36	5	26.23	25.90	3	4,513	0.07%
2019/03/05	7	26.60	1	26.15	25.95	6	4,473	0.13%
2019/03/04	30	25.81	2	26.00	26.15	28	4,406	0.64%
2019/02/27	1	25.35	0	0.00	25.55	1	4,320	0.02%
2019/02/22	0	0.00	16	25.20	25.20	-16	4,471	-0.36%
2019/02/13	0	0.00	0.4	25.60	25.70	-0.4	5,207	-0.01%
2019/01/25	0.5	25.40	0	0.00	25.50	0.5	5,897	0.01%
2019/01/09	0	0.00	0.9	25.05	25.05	-0.9	7,208	-0.01%
2019/01/08	0	0.00	9	24.54	24.85	-9	7,352	-0.12%
2019/01/07	2	24.70	0	0.00	24.60	2	7,500	0.03%
2019/01/04	1	24.70	0	0.00	25.20	1	7,669	0.01%
2018/12/26	4	25.18	0	0.00	25.10	4	8,017	0.05%
2018/12/25	1	25.55	1	25.45	25.55	0	8,178	0.00%
2018/12/24	3	26.00	0	0.00	25.95	3	8,384	0.04%
2018/12/22	1	25.50	0	0.00	25.70	1	8,510	0.01%
2018/12/21	4	25.59	3.5	25.78	26.25	0.5	8,660	0.01%
2018/12/20	2	25.88	1	26.00	25.70	1	8,950	0.01%
2018/12/19	1	26.05	0	0.00	26.30	1	9,065	0.01%
2018/12/18	5	26.17	2	26.25	26.10	3	9,068	0.03%
2018/12/17	11	26.65	0	0.00	26.30	11	9,002	0.12%
2018/12/14	3.7	26.97	1	27.10	27.05	2.7	8,877	0.03%
2018/12/12	4	28.35	9	28.47	28.30	-5	8,790	-0.06%
2018/12/10	0	0.00	1	27.50	27.50	-1	8,747	-0.01%
2018/12/07	0.2	27.30	2	27.70	27.30	-1.8	8,732	-0.02%
2018/12/06	5	27.07	2	27.45	27.60	3	8,638	0.03%
2018/12/05	3	27.50	0	0.00	27.45	3	8,530	0.04%
2018/12/04	2	28.05	1	27.95	28.20	1	8,440	0.01%
2018/12/03	7	28.14	13.5	28.18	28.05	-6.5	8,336	-0.08%
2018/11/30	5	27.17	9	27.05	27.30	-4	8,115	-0.05%
2018/11/29	0	0.00	1	27.05	26.70	-1	8,013	-0.01%
2018/11/27	0	0.00	4	26.00	26.85	-4	7,892	-0.05%
2018/11/26	5	25.80	4	25.95	25.80	1	7,782	0.01%
2018/11/23	3	25.67	0	0.00	25.70	3	7,765	0.04%
2018/11/22	2.3	26.64	0	0.00	26.20	2.3	7,691	0.03%
2018/11/21	2.2	26.31	2	26.83	27.00	0.2	7,645	0.00%
2018/11/20	3	26.87	1	26.75	26.55	2	7,541	0.03%
2018/11/19	2	26.83	11	26.48	26.75	-9	7,343	-0.12%
2018/11/16	2.2	25.91	1	25.95	26.20	1.2	7,267	0.02%
2018/11/13	6	26.62	3.8	27.05	27.20	2.2	7,135	0.03%
2018/11/12	1	26.95	12	27.04	26.80	-11	7,010	-0.16%
2018/11/09	13	26.00	3	26.05	26.15	10	6,859	0.15%
2018/11/08	0	0.00	6	26.04	25.80	-6	6,755	-0.09%
2018/11/07	1	25.65	1	25.30	25.40	0	6,632	0.00%
2018/11/06	2.3	25.75	13	25.40	25.25	-10.7	6,595	-0.16%
2018/11/05	0	0.00	1.8	24.87	25.10	-1.8	6,425	-0.03%
2018/11/02	6	24.43	6	24.02	24.60	0	6,305	0.00%
2018/11/01	4	23.45	0	0.00	23.45	4	6,071	0.07%
2018/10/31	0	0.00	1	20.75	21.35	-1	5,914	-0.02%
2018/10/30	3	20.32	0.8	20.25	20.20	2.2	5,841	0.04%
2018/10/29	0	0.00	0.2	22.35	22.35	-0.2	5,637	0.00%
2018/10/26	2	23.25	11	23.51	23.35	-9	5,586	-0.16%
2018/10/17	2	23.45	0	0.00	23.50	2	5,384	0.04%
2018/10/16	1	23.60	1	23.45	22.85	0	5,212	0.00%
2018/10/15	3	23.55	3	24.05	23.60	0	5,116	0.00%
2018/10/12	1	23.00	5	22.50	23.50	-4	5,047	-0.08%
2018/10/11	1	22.00	7	22.12	22.50	-6	4,911	-0.12%
2018/10/09	1	23.50	2	23.50	23.60	-1	4,725	-0.02%
2018/10/08	1	23.30	2	23.00	23.25	-1	4,622	-0.02%
2018/10/05	4	23.13	0	0.00	22.60	4	4,572	0.09%
2018/10/04	1	24.00	3	23.92	24.10	-2	4,445	-0.04%
2018/10/03	1	24.00	0	0.00	24.25	1	4,271	0.02%
2018/10/02	0	0.00	2	23.75	23.65	-2	4,050	-0.05%
2018/10/01	1	23.70	1	23.70	23.80	0	3,895	0.00%
2018/09/28	2	23.50	0	0.00	23.65	2	3,853	0.05%
2018/09/27	1	23.25	0	0.00	23.50	1	3,837	0.03%
2018/09/26	3	23.50	13	23.69	23.45	-10	3,783	-0.26%
2018/09/25	4	23.48	4	23.59	23.90	0	3,659	0.00%
2018/09/21	0	0.00	3	23.35	23.40	-3	3,469	-0.09%
2018/09/20	1	23.20	0	0.00	22.85	1	3,252	0.03%
2018/09/18	14	22.76	12	23.00	22.60	2	3,030	0.07%
2018/09/17	7	21.09	18	21.30	21.90	-11	2,783	-0.40%
2018/09/14	1	20.60	1	20.35	20.35	0	2,841	0.00%
2018/09/10	7	20.08	4	20.48	20.15	3	3,271	0.09%
2018/09/06	2	21.65	0	0.00	21.60	2	3,284	0.06%
2018/08/29	12.3	21.20	0	0.00	21.15	12.3	3,491	0.35%
2018/08/20	3	21.02	1	21.00	20.95	2	3,938	0.05%
2018/08/17	0	0.00	17	21.34	21.00	-17	4,022	-0.42%
2018/08/16	4	21.18	0	0.00	21.25	4	4,048	0.10%
2018/08/15	4	21.43	0	0.00	21.40	4	4,052	0.10%
2018/08/13	5	21.53	0	0.00	21.75	5	4,299	0.12%
2018/08/10	1	22.65	1	22.85	22.60	0	4,250	0.00%
2018/08/07	1	23.25	0	0.00	23.25	1	4,288	0.02%
2018/07/25	0	0.00	1	22.50	22.30	-1	4,908	-0.02%
2018/07/24	1	22.25	0	0.00	22.30	1	4,953	0.02%
2018/07/19	1	22.85	0	0.00	22.75	1	5,139	0.02%
2018/07/12	0	0.00	5	22.60	22.35	-5	5,446	-0.09%
2018/07/11	1	21.95	0	0.00	21.80	1	5,444	0.02%
2018/07/06	0	0.00	2	21.23	21.30	-2	5,541	-0.04%
2018/07/05	2	21.40	0	0.00	21.30	2	5,561	0.04%
2018/07/04	3	22.30	0	0.00	22.15	3	5,542	0.05%
2018/07/03	1	22.95	4	23.05	22.55	-3	5,535	-0.05%
2018/07/02	0	0.00	1	23.20	23.10	-1	5,542	-0.02%
2018/06/29	1	23.25	0	0.00	23.05	1	5,572	0.02%
2018/06/26	1	23.35	1	23.55	23.55	0	5,699	0.00%
2018/06/25	1	23.80	2	24.20	23.55	-1	5,702	-0.02%
2018/06/22	1	24.80	9	23.64	24.80	-8	5,558	-0.14%
2018/06/21	0	0.00	7	22.12	23.00	-7	5,293	-0.13%
2018/06/20	7	22.21	0	0.00	22.15	7	5,330	0.13%
2018/06/19	4	22.81	1	22.45	22.85	3	5,356	0.06%
2018/06/15	7	23.01	1	23.20	23.20	6	5,359	0.11%
2018/06/14	2	22.65	0	0.00	22.60	2	5,320	0.04%
2018/06/13	0	0.00	1	23.05	22.95	-1	5,431	-0.02%
2018/06/12	11	23.21	4	23.30	23.00	7	5,734	0.12%
2018/06/08	0	0.00	7	22.86	22.85	-7	5,676	-0.12%
2018/06/07	1	22.85	4	22.96	22.75	-3	5,763	-0.05%
2018/06/06	0	0.00	2	22.50	22.65	-2	5,743	-0.03%
2018/06/05	2	22.45	2	22.33	22.20	0	5,765	0.00%
2018/05/31	1	21.90	1	22.00	22.00	0	5,661	0.00%
2018/05/30	1	21.80	0	0.00	22.00	1	5,602	0.02%
2018/05/29	0	0.00	5	22.04	22.20	-5	5,563	-0.09%
2018/05/23	0	0.00	26	21.40	21.35	-26	5,424	-0.48%
2018/05/22	2	21.93	14	21.87	21.60	-12	5,416	-0.22%
2018/05/21	18	21.28	12	21.71	21.95	6	5,258	0.11%
2018/05/16	0	0.00	2	21.15	21.00	-2	5,247	-0.04%
2018/05/15	2	21.40	0	0.00	21.10	2	5,266	0.04%
2018/05/11	0	0.00	3	21.85	21.75	-3	5,436	-0.06%
2018/05/10	4	22.15	7	22.30	22.30	-3	5,382	-0.06%
2018/05/09	3	22.30	1	21.80	22.25	2	5,354	0.04%
2018/05/08	0	0.00	7	21.90	22.05	-7	5,160	-0.14%
2018/05/07	1	20.85	6	20.88	20.70	-5	5,005	-0.10%
2018/05/04	2	21.25	2	21.13	21.00	0	5,025	0.00%
2018/05/03	1	20.90	0	0.00	21.00	1	5,045	0.02%
2018/05/02	1	20.80	1	21.10	20.95	0	5,090	0.00%
2018/04/30	0	0.00	3	20.67	20.65	-3	5,084	-0.06%
2018/04/27	0	0.00	3	20.37	20.35	-3	5,081	-0.06%
2018/04/26	0	0.00	4	20.61	20.30	-4	5,077	-0.08%
2018/04/25	13	19.94	2	20.25	20.55	11	5,055	0.22%
2018/04/24	9	21.13	80	20.95	20.95	-71	4,979	-1.43%
2018/04/23	5	22.11	8	22.10	22.05	-3	4,942	-0.06%
2018/04/20	26	22.03	1	22.05	22.05	25	5,095	0.49%
2018/04/19	9	22.33	0	0.00	22.30	9	5,031	0.18%
2018/04/18	2	22.63	0	0.00	22.60	2	4,983	0.04%
2018/04/17	6	22.70	0	0.00	22.70	6	4,968	0.12%
2018/04/16	0	0.00	4	23.15	22.85	-4	5,011	-0.08%
2018/04/13	9	23.11	0	0.00	23.10	9	4,987	0.18%
2018/04/11	0	0.00	5	23.64	23.50	-5	5,006	-0.10%
2018/04/09	1	23.75	0	0.00	23.55	1	5,137	0.02%
2018/04/03	10	23.88	0	0.00	23.85	10	5,145	0.19%
2018/04/02	1	24.30	5	23.90	23.85	-4	5,155	-0.08%
2018/03/31	3	24.08	2	24.10	24.05	1	5,160	0.02%
2018/03/30	4	23.65	11	23.77	23.85	-7	5,157	-0.14%
2018/03/29	1	23.00	2	23.40	23.05	-1	5,105	-0.02%
2018/03/27	16	23.56	0	0.00	23.50	16	4,916	0.33%
2018/03/26	0	0.00	2	23.35	23.40	-2	4,863	-0.04%
2018/03/23	5	23.59	0	0.00	23.70	5	4,814	0.10%
2018/03/22	3	24.55	0	0.00	24.35	3	4,761	0.06%
2018/03/21	8	24.77	0	0.00	24.65	8	4,805	0.17%
2018/03/20	2	24.90	0	0.00	24.85	2	5,135	0.04%
2018/03/19	7	25.09	40	25.05	25.05	-33	5,212	-0.63%
2018/03/16	10	25.89	0	0.00	25.70	10	5,125	0.20%
2018/03/15	5	26.20	0	0.00	25.80	5	4,877	0.10%
2018/03/14	11	26.36	0	0.00	26.10	11	5,124	0.21%
2018/03/13	3	26.48	10	26.35	26.20	-7	5,199	-0.13%
2018/03/12	0	0.00	1	26.50	26.50	-1	5,211	-0.02%
2018/03/09	0	0.00	9	25.76	26.05	-9	5,250	-0.17%
2018/03/08	0	0.00	4	25.71	25.55	-4	5,441	-0.07%
2018/03/07	0	0.00	12	25.16	25.15	-12	5,552	-0.22%
2018/03/01	0	0.00	9	25.51	25.55	-9	6,259	-0.14%
2018/02/26	0	0.00	1	25.45	25.10	-1	6,422	-0.02%
2018/02/23	2	24.95	12	24.88	25.10	-10	6,483	-0.15%
2018/02/21	10	24.40	2	24.35	24.35	8	6,604	0.12%
2018/02/12	1	23.50	21	23.76	23.50	-20	6,677	-0.30%
2018/02/09	11	23.00	1	23.85	23.80	10	6,734	0.15%
2018/02/08	2	24.50	14	24.64	24.30	-12	6,911	-0.17%
2018/02/07	3	24.45	2	24.33	24.50	1	7,146	0.01%
2018/02/06	44	24.11	2	24.10	23.75	42	7,212	0.58%
2018/02/05	6	26.06	13	26.10	26.15	-7	7,178	-0.10%
2018/02/01	0	0.00	2	26.65	26.60	-2	7,511	-0.03%
2018/01/30	0	0.00	6	26.95	26.90	-6	7,702	-0.08%
2018/01/29	0	0.00	1	26.90	26.75	-1	7,807	-0.01%
2018/01/26	5	26.67	0	0.00	26.55	5	8,327	0.06%
2018/01/25	7	27.06	0	0.00	26.85	7	8,491	0.08%
2018/01/24	10	26.80	5	27.05	26.90	5	8,492	0.06%
2018/01/23	0	0.00	2	26.85	26.85	-2	8,528	-0.02%
2018/01/22	2	26.80	0	0.00	26.75	2	8,664	0.02%
2018/01/18	1	27.10	0	0.00	27.00	1	9,298	0.01%
2018/01/17	6	27.07	7	27.01	27.05	-1	9,505	-0.01%
2018/01/16	5	27.01	15	27.01	27.30	-10	9,568	-0.10%
2018/01/15	1	26.35	11	26.38	26.35	-10	9,558	-0.10%
2018/01/11	7	26.16	0	0.00	26.10	7	9,681	0.07%
2018/01/09	0	0.00	20	26.75	26.75	-20	9,912	-0.20%
2018/01/08	11	26.90	0	0.00	26.85	11	10,189	0.11%
2018/01/05	3	26.90	1	26.90	26.90	2	10,569	0.02%
2018/01/04	4	27.13	2	27.15	27.05	2	10,909	0.02%
2018/01/03	1	26.90	3	26.82	26.65	-2	11,278	-0.02%
2018/01/02	7	26.47	0	0.00	26.40	7	12,507	0.06%