神隆 (1789)-臺銀證券券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
1,010張
產業
上市生技醫療類股
300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

神隆 (1789)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	5	28.35	0	0.00	28.40	5	1,267	0.39%
2024/04/30	5	28.75	5	29.30	28.70	0	1,251	0.00%
2024/04/29	0	0.00	24	29.07	29.10	-24	1,228	-1.96%
2024/04/26	1	28.19	10	28.78	28.15	-9	1,176	-0.76%
2024/04/23	0	0.00	36	27.75	28.00	-36	1,161	-3.10%
2024/04/22	0	0.00	8	27.30	27.45	-8	1,154	-0.69%
2024/04/19	22	26.91	0	0.00	26.75	22	1,147	1.92%
2024/04/18	25	27.64	0	0.00	27.65	25	1,128	2.22%
2024/04/17	0	0.00	1	27.70	27.75	-1	1,126	-0.09%
2024/04/16	7	27.06	0	0.00	26.95	7	1,118	0.63%
2024/04/15	0	0.00	8	27.40	27.45	-8	1,111	-0.72%
2024/04/12	22.1	27.51	0	0.00	27.45	22.1	1,097	2.01%
2024/04/11	3	28.25	1	28.10	28.05	2	1,069	0.19%
2024/04/10	22	28.71	21.2	28.70	28.70	0.8	1,040	0.08%
2024/04/09	2	27.80	24	27.80	27.80	-22	985	-2.23%
2024/04/08	3	28.25	31	28.39	28.30	-28	962	-2.91%
2024/04/03	6	27.30	0	0.00	27.75	6	919	0.66%
2024/04/02	0	27.55	0	0.00	27.60	0	894	0.00%
2024/04/01	0	27.60	0	0.00	27.45	0	885	0.00%
2024/03/29	6	27.68	28	28.26	27.65	-22	876	-2.51%
2024/03/28	24	27.81	48.2	27.76	27.65	-24.2	821	-2.94%
2024/03/27	2	26.10	2	26.70	26.65	0	699	0.00%
2024/03/26	8	26.19	1	26.10	26.05	7	689	1.02%
2024/03/25	16.2	26.46	0	0.00	26.35	16.2	685	2.36%
2024/03/21	1	26.35	0	0.00	26.40	1	674	0.15%
2024/03/20	0	0.00	42	26.52	26.70	-42	661	-6.35%
2024/03/19	1	25.70	0	0.00	25.75	1	606	0.16%
2024/03/18	10	25.50	0	0.00	25.40	10	607	1.65%
2024/03/15	1	26.15	18	25.98	26.10	-17	589	-2.89%
2024/03/14	0	0.00	0.2	25.75	26.00	-0.2	580	-0.03%
2024/03/13	1	25.55	1	25.65	25.65	0	574	0.00%
2024/03/12	1	25.55	0	0.00	25.60	1	576	0.17%
2024/03/11	1	25.15	1	25.25	25.35	0	571	0.00%
2024/03/08	16.2	24.56	0	0.00	24.50	16.2	560	2.89%
2024/03/07	0	0.00	0.2	25.10	25.10	-0.2	566	-0.04%
2024/03/01	2	25.25	0	0.00	25.25	2	583	0.34%
2024/02/27	2	25.05	0	0.00	25.15	2	606	0.33%
2024/02/23	13	25.20	0	0.00	25.15	13	608	2.14%
2024/02/21	2	25.40	0	0.00	25.35	2	608	0.33%
2024/02/19	2	25.50	0	0.00	25.55	2	614	0.33%
2024/02/05	4	25.28	0	0.00	25.40	4	619	0.65%
2024/01/30	4	25.23	0	0.00	25.20	4	776	0.52%
2024/01/29	3	25.35	0	0.00	25.35	3	772	0.39%
2024/01/25	4	25.35	0	0.00	25.25	4	780	0.51%
2024/01/24	4	25.40	0	0.00	25.45	4	781	0.51%
2024/01/18	2	25.25	0	0.00	25.30	2	798	0.25%
2024/01/17	8	25.63	0	0.00	25.60	8	789	1.01%
2024/01/16	6	26.15	0	0.00	26.00	6	777	0.77%
2024/01/10	2	26.35	0	0.00	26.35	2	807	0.25%
2024/01/09	6	26.35	6	26.73	26.40	0	803	0.00%
2024/01/08	8	26.10	0	0.00	26.00	8	789	1.01%
2024/01/04	8	26.01	0	0.00	25.90	8	793	1.01%
2024/01/03	3	26.05	0	0.00	26.10	3	801	0.37%
2024/01/02	9	26.17	0	0.00	26.10	9	801	1.12%
2023/12/28	5	26.30	0	0.00	26.50	5	811	0.62%
2023/12/26	0	0.00	15	26.45	26.50	-15	810	-1.85%
2023/12/21	7	26.09	0	0.00	26.05	7	809	0.87%
2023/12/12	1	26.10	0	0.00	26.10	1	793	0.13%
2023/12/08	3	26.35	0	0.00	26.35	3	787	0.38%
2023/12/07	5	26.53	0	0.00	26.60	5	778	0.64%
2023/12/06	5	26.85	0	0.00	26.90	5	780	0.64%
2023/12/05	2	27.00	0	0.00	26.95	2	778	0.26%
2023/12/04	5	27.20	6	27.55	27.20	-1	776	-0.13%
2023/11/30	2	26.30	0	0.00	26.45	2	739	0.27%
2023/11/28	3	26.43	0	0.00	26.40	3	735	0.41%
2023/11/27	1	26.90	4	26.80	26.60	-3	735	-0.41%
2023/11/24	2	26.10	0	0.00	26.10	2	710	0.28%
2023/11/22	4	26.25	0	0.00	26.25	4	723	0.55%
2023/11/14	1	25.65	0	0.00	25.75	1	763	0.13%
2023/11/10	2	25.95	0	0.00	25.85	2	779	0.26%
2023/11/09	2	25.85	0	0.00	25.90	2	777	0.26%
2023/11/08	36	26.22	2	26.30	26.05	34	794	4.28%
2023/11/07	25	27.86	46	27.90	27.45	-21	764	-2.75%
2023/11/03	10	26.26	0	0.00	26.25	10	764	1.31%
2023/10/31	0	0.00	1	26.75	26.50	-1	835	-0.12%
2023/10/30	0	0.00	1	26.70	26.65	-1	909	-0.11%
2023/10/27	6	25.97	1	26.65	26.45	5	950	0.53%
2023/10/26	1	25.85	0	0.00	25.75	1	984	0.10%
2023/10/25	7	26.42	0	0.00	26.35	7	1,004	0.70%
2023/10/24	1	26.15	5	26.65	26.55	-4	1,047	-0.38%
2023/10/20	1	25.85	0	0.00	25.70	1	1,160	0.09%
2023/10/18	3	26.65	0	0.00	26.40	3	1,348	0.22%
2023/10/16	7	27.31	0	0.00	27.10	7	1,829	0.38%
2023/10/13	6	27.55	0	0.00	27.50	6	2,175	0.28%
2023/10/03	2	27.20	0	0.00	27.25	2	2,406	0.08%
2023/09/28	0.5	27.35	0	0.00	27.50	0.5	2,458	0.02%
2023/09/27	0.5	26.80	0	0.00	27.00	0.5	2,489	0.02%
2023/09/26	4	26.88	0	0.00	26.95	4	2,521	0.16%
2023/09/22	2	26.80	0	0.00	27.05	2	2,645	0.08%
2023/09/21	10	26.93	0	0.00	26.90	10	2,695	0.37%
2023/09/20	4	27.33	0	0.00	27.25	4	2,741	0.15%
2023/09/15	2	27.40	0	0.00	27.40	2	2,799	0.07%
2023/09/13	0	0.00	1	27.10	27.00	-1	2,887	-0.03%
2023/09/12	4	26.85	20	26.71	26.80	-16	2,968	-0.54%
2023/09/11	17	26.79	0	0.00	26.75	17	3,013	0.56%
2023/09/08	13	26.86	1	27.10	27.10	12	3,025	0.40%
2023/09/07	5	26.85	0	0.00	26.85	5	3,061	0.16%
2023/09/06	10	26.98	5	27.05	26.95	5	3,084	0.16%
2023/09/05	10	27.28	0	0.00	27.25	10	3,085	0.32%
2023/09/04	7	27.25	0	0.00	27.55	7	3,102	0.23%
2023/08/31	13	27.05	0	0.00	27.15	13	3,104	0.42%
2023/08/30	3	27.10	3	27.15	27.15	0	3,102	0.00%
2023/08/29	0	0.00	1	27.15	27.10	-1	3,106	-0.03%
2023/08/28	3	26.75	0	0.00	26.60	3	3,105	0.10%
2023/08/24	4	26.83	0	0.00	26.85	4	3,099	0.13%
2023/08/23	20	27.09	0	0.00	27.10	20	3,091	0.65%
2023/08/22	1	26.90	0	0.00	27.00	1	3,102	0.03%
2023/08/21	1	27.10	0	0.00	27.20	1	3,100	0.03%
2023/08/18	25	27.48	0	0.00	27.30	25	3,089	0.81%
2023/08/17	13	27.79	1	28.20	28.00	12	3,060	0.39%
2023/08/16	6	27.87	0	0.00	27.90	6	3,043	0.20%
2023/08/15	2	27.85	5	28.20	27.85	-3	3,058	-0.10%
2023/08/14	14	27.90	0	0.00	28.00	14	3,066	0.46%
2023/08/10	23	29.08	0	0.00	29.05	23	3,039	0.76%
2023/08/09	10	30.75	4	30.70	30.75	6	2,987	0.20%
2023/08/08	39.9	31.11	0	0.00	30.90	39.9	2,985	1.34%
2023/08/07	7	31.51	0	0.00	32.10	7	2,970	0.24%
2023/08/02	27	32.07	2	32.80	31.75	25	2,956	0.85%
2023/08/01	5	32.52	10	32.60	32.70	-5	2,900	-0.17%
2023/07/31	0	0.00	1	32.10	31.85	-1	2,875	-0.03%
2023/07/28	3	31.30	0	0.00	31.70	3	2,855	0.11%
2023/07/27	4	31.55	2	31.55	31.60	2	2,847	0.07%
2023/07/26	7	31.84	0	0.00	31.65	7	2,839	0.25%
2023/07/25	1	32.85	8	32.94	32.80	-7	2,850	-0.25%
2023/07/24	3	32.05	5	31.79	32.10	-2	2,862	-0.07%
2023/07/21	5	32.46	4.4	32.12	31.50	0.6	2,801	0.02%
2023/07/20	10	32.19	12	31.71	31.30	-2	2,686	-0.07%
2023/07/19	3	33.48	13	33.96	33.35	-10	2,390	-0.42%
2023/07/18	50	34.63	25	33.92	33.70	25	2,213	1.13%
2023/07/17	10	32.72	7	32.44	33.25	3	1,891	0.16%
2023/07/14	5	30.32	9	30.21	30.25	-4	1,806	-0.22%
2023/07/13	1	28.75	1	28.95	28.85	0	1,775	0.00%
2023/07/12	7	29.06	0	0.00	28.95	7	1,820	0.38%
2023/07/11	1	29.40	0	0.00	29.45	1	1,859	0.05%
2023/07/10	0.1	29.55	0.2	29.55	29.50	-0.1	1,849	-0.01%
2023/07/07	1.1	28.17	0.1	28.27	28.20	0.9	1,800	0.05%
2023/07/06	0.1	29.05	0	29.00	28.70	0.1	1,783	0.00%
2023/07/03	3	29.98	0	0.00	29.75	3	1,703	0.18%
2023/06/30	0	0.00	7	29.93	30.25	-7	1,655	-0.42%
2023/06/29	0	0.00	1	29.35	29.50	-1	1,584	-0.06%
2023/06/28	0	0.00	12	29.24	29.40	-12	1,538	-0.78%
2023/06/27	6	28.65	0	0.00	28.75	6	1,495	0.40%
2023/06/26	0	0.00	1	29.10	28.75	-1	1,481	-0.07%
2023/06/21	0	0.00	1	29.15	28.95	-1	1,476	-0.07%
2023/06/20	3	28.80	0	0.00	28.90	3	1,447	0.21%
2023/06/19	0	0.00	7	29.00	29.00	-7	1,410	-0.50%
2023/06/16	0	0.00	5	28.74	28.60	-5	1,356	-0.37%
2023/06/15	4	28.13	6	28.28	28.05	-2	1,274	-0.16%
2023/06/14	0	0.00	2	27.60	27.40	-2	1,232	-0.16%
2023/06/13	0	0.00	25	27.56	27.70	-25	1,214	-2.06%
2023/06/12	0	0.00	6	27.48	26.90	-6	1,177	-0.51%
2023/06/09	7	26.35	1	26.35	26.40	6	1,153	0.52%
2023/06/08	18	26.35	0	0.00	26.35	18	1,162	1.55%
2023/06/07	0	0.00	9	26.90	26.90	-9	1,164	-0.77%
2023/06/06	1	26.55	0	0.00	26.50	1	1,169	0.09%
2023/06/05	0.9	26.55	12.3	26.67	26.55	-11.4	1,182	-0.96%
2023/06/02	0	0.00	1	26.30	26.25	-1	1,186	-0.08%
2023/06/01	1.3	26.08	0	0.00	26.10	1.3	1,193	0.11%
2023/05/31	2	26.20	1	26.20	26.05	1	1,196	0.08%
2023/05/26	15	26.08	0	0.00	26.00	15	1,214	1.23%
2023/05/25	5	26.30	0	0.00	26.30	5	1,210	0.41%
2023/05/24	10	26.55	0	0.00	26.60	10	1,208	0.83%
2023/05/23	0	0.00	10	26.85	26.80	-10	1,210	-0.83%
2023/05/19	3	26.30	0	0.00	26.35	3	1,214	0.25%
2023/05/17	0	0.00	16	26.64	26.65	-16	1,182	-1.35%
2023/05/15	8	25.95	0	0.00	25.90	8	1,158	0.69%
2023/05/12	12.3	26.71	17	26.97	26.20	-4.7	1,170	-0.40%
2023/05/11	12.3	26.71	17	26.97	26.40	-4.7	1,171	-0.40%
2023/05/09	2	27.53	0	0.00	27.50	2	1,157	0.17%
2023/05/08	7	27.78	0	0.00	27.55	7	1,167	0.60%
2023/05/05	6	28.36	0	0.00	28.15	6	1,164	0.52%
2023/05/04	8	28.64	0	0.00	28.55	8	1,175	0.68%
2023/05/03	3	28.40	0	0.00	28.30	3	1,168	0.26%
2023/05/02	1	29.10	4	29.05	28.65	-3	1,171	-0.26%
2023/04/28	4	28.55	15	28.90	28.40	-11	1,154	-0.95%
2023/04/27	0.6	28.25	11	28.04	28.30	-10.4	1,079	-0.96%
2023/04/26	0	0.00	12	27.27	27.50	-12	1,017	-1.18%
2023/04/25	0	0.00	3	27.45	27.15	-3	1,011	-0.30%
2023/04/24	0	0.00	12	27.08	27.05	-12	999	-1.20%
2023/04/21	0	0.00	4	26.95	26.65	-4	1,003	-0.40%
2023/04/20	0	0.00	10	27.05	26.95	-10	1,018	-0.98%
2023/04/19	0.5	27.15	3	27.25	27.30	-2.5	1,006	-0.25%
2023/04/18	1	27.50	4	27.25	27.25	-3	990	-0.30%
2023/04/17	11	27.99	47	27.81	27.75	-36	971	-3.71%
2023/04/14	2	27.10	21	27.16	27.00	-19	931	-2.04%
2023/04/12	2	26.25	0	0.00	26.30	2	892	0.22%
2023/04/10	3	26.55	3	26.75	26.45	0	939	0.00%
2023/04/07	1	26.55	9	26.60	26.60	-8	1,002	-0.80%
2023/03/31	1	26.10	0	0.00	26.00	1	1,192	0.08%
2023/03/30	0	0.00	1	26.15	26.10	-1	1,209	-0.08%
2023/03/28	5	26.21	8	26.38	26.15	-3	1,298	-0.23%
2023/03/27	17	26.21	6	26.30	26.15	11	1,418	0.78%
2023/03/24	5	26.22	14	26.21	26.20	-9	1,450	-0.62%
2023/03/23	4	25.63	0	0.00	25.65	4	1,475	0.27%
2023/03/22	8	25.75	0	0.00	25.70	8	1,555	0.51%
2023/03/21	2	25.70	0	0.00	25.70	2	1,823	0.11%
2023/03/20	2	25.60	3	25.60	25.60	-1	1,985	-0.05%
2023/03/16	20	25.32	0	0.00	25.25	20	2,015	0.99%
2023/03/14	10	25.51	1	25.65	25.50	9	2,028	0.44%
2023/03/13	16	25.46	0	0.00	25.45	16	2,036	0.79%
2023/03/10	18	25.95	0	0.00	25.80	18	2,031	0.89%
2023/03/09	0	26.40	0	0.00	26.30	0	2,021	0.00%
2023/03/08	3	26.75	0	0.00	26.75	3	2,007	0.15%
2023/03/07	0	26.80	4	27.00	26.75	-4	1,995	-0.20%
2023/03/06	0	26.90	2	26.95	26.75	-2	1,988	-0.10%
2023/03/03	2	26.60	0	0.00	26.80	2	1,984	0.10%
2023/03/02	4	26.35	11	26.88	26.75	-7	1,982	-0.35%
2023/03/01	0	26.45	9	26.50	26.30	-9	1,970	-0.46%
2023/02/24	0	26.30	1	26.30	26.15	-1	1,966	-0.05%
2023/02/22	8	25.85	0	0.00	25.85	8	1,965	0.41%
2023/02/20	0	0.00	2	26.15	26.15	-2	1,969	-0.10%
2023/02/17	16	25.75	0	0.00	25.75	16	1,962	0.82%
2023/02/16	4	25.80	0	0.00	25.80	4	1,964	0.20%
2023/02/13	15	25.72	0	0.00	25.80	15	1,966	0.76%
2023/02/10	30	26.08	0.2	25.80	25.85	29.8	1,960	1.52%
2023/02/08	2	26.85	0	0.00	26.75	2	1,923	0.10%
2023/02/06	0	0.00	12	26.93	26.75	-12	1,911	-0.63%
2023/02/03	3	26.77	2	26.60	26.55	1	1,889	0.05%
2023/02/02	0	0.00	10	26.70	26.80	-10	1,872	-0.53%
2023/02/01	10	26.08	0	0.00	26.20	10	1,845	0.54%
2023/01/31	2	26.23	31	26.35	26.50	-29	1,836	-1.58%
2023/01/30	1	25.50	0	0.00	25.95	1	1,816	0.06%
2023/01/17	15	25.40	0	0.00	25.40	15	1,800	0.83%
2023/01/16	0	0.00	16	25.72	25.60	-16	1,798	-0.89%
2023/01/06	7	25.08	0	0.00	25.05	7	1,790	0.39%
2023/01/05	5	25.05	0	0.00	25.00	5	1,800	0.28%
2023/01/04	6	25.05	0	0.00	25.00	6	1,797	0.33%
2023/01/03	10	25.16	0	0.00	25.20	10	1,791	0.56%
2022/12/30	10	25.66	0	0.00	25.45	10	1,783	0.56%
2022/12/29	0	0.00	2	25.90	25.90	-2	1,767	-0.11%
2022/12/26	30	27.26	40	27.30	27.30	-10	1,663	-0.60%
2022/12/23	5	25.90	16	26.13	25.90	-11	1,505	-0.73%
2022/12/21	0	0.00	12	26.17	25.70	-12	1,488	-0.81%
2022/12/20	25	25.84	2	26.13	25.65	23	1,491	1.54%
2022/12/19	3	26.77	33	26.57	27.10	-30	1,427	-2.10%
2022/12/16	0	0.00	2	25.70	25.45	-2	1,315	-0.15%
2022/12/15	3	25.60	10	25.80	25.80	-7	1,294	-0.54%
2022/12/14	10	25.82	1	25.85	26.00	9	1,277	0.70%
2022/12/13	16	27.08	49	27.02	27.15	-33	1,209	-2.73%
2022/12/12	27	26.56	27	26.40	26.40	0	960	0.00%
2022/12/09	0	0.00	6	25.23	25.20	-6	838	-0.72%
2022/12/08	2	24.60	7	24.90	24.50	-5	836	-0.60%
2022/12/07	1	24.60	15	24.70	24.60	-14	843	-1.66%
2022/12/06	21	24.40	0	0.00	24.20	21	861	2.44%
2022/12/05	0	0.00	6	24.97	24.90	-6	884	-0.68%
2022/12/02	0	0.00	6	24.65	24.70	-6	890	-0.67%
2022/11/29	5	23.75	1	24.00	23.95	4	983	0.41%
2022/11/28	1	23.80	0	0.00	24.10	1	1,050	0.10%
2022/11/25	10	24.15	0	0.00	24.00	10	1,133	0.88%
2022/11/24	11	24.35	0	0.00	24.30	11	1,300	0.85%
2022/11/22	0	0.00	2	24.45	24.30	-2	1,391	-0.14%
2022/11/18	0	0.00	1	24.55	24.50	-1	1,510	-0.07%
2022/11/17	0	0.00	1	24.60	24.30	-1	1,608	-0.06%
2022/11/15	1	24.15	0	0.00	24.20	1	1,744	0.06%
2022/11/14	0	0.00	5	24.45	24.45	-5	1,788	-0.28%
2022/11/11	1	24.10	0	0.00	24.05	1	1,838	0.05%
2022/11/10	2	23.95	1	24.60	23.85	1	1,854	0.05%
2022/11/04	12	23.63	0	0.00	23.75	12	1,945	0.62%
2022/11/03	5	23.75	0	0.00	23.75	5	1,961	0.25%
2022/11/02	12	23.80	0	0.00	23.75	12	1,967	0.61%
2022/10/21	7	23.71	5	24.10	23.30	2	2,155	0.09%
2022/10/20	1	23.35	6.5	23.96	24.70	-5.5	2,333	-0.23%
2022/10/19	15	23.70	0	0.00	23.35	15	2,646	0.57%
2022/10/17	5	23.35	0	0.00	23.75	5	2,765	0.18%
2022/10/13	5	23.05	1	23.35	23.20	4	2,775	0.14%
2022/10/12	5	23.80	0	0.00	23.85	5	2,764	0.18%
2022/10/11	5	24.00	0	0.00	24.00	5	2,765	0.18%
2022/10/05	1	24.70	0	0.00	24.75	1	2,764	0.04%
2022/09/30	1	23.85	0	0.00	24.60	1	2,777	0.04%
2022/09/28	6	23.95	0	0.00	23.75	6	2,776	0.22%
2022/09/27	5	24.85	10	25.00	24.95	-5	2,781	-0.18%
2022/09/26	0	24.70	0	0.00	24.60	0	2,782	0.00%
2022/09/23	3	25.38	0	0.00	25.15	3	2,792	0.11%
2022/09/22	0	25.00	0	0.00	25.70	0	2,801	0.00%
2022/09/21	2	25.30	0	0.00	25.15	2	2,816	0.07%
2022/09/20	5	25.57	0	0.00	25.50	5	2,840	0.18%
2022/09/19	4	25.55	0	0.00	25.65	4	2,845	0.14%
2022/09/16	2	26.25	0	0.00	25.80	2	2,866	0.07%
2022/09/15	1	26.65	0	0.00	26.50	1	2,868	0.03%
2022/09/14	1	26.70	10	26.75	26.70	-9	2,887	-0.31%
2022/09/13	8	27.21	0	0.00	27.00	8	2,922	0.27%
2022/09/12	14	27.38	3	28.03	27.65	11	2,971	0.37%
2022/09/08	2	27.75	0	0.00	28.15	2	3,015	0.07%
2022/09/07	0	0.00	1	27.70	27.50	-1	3,013	-0.03%
2022/09/06	1	27.84	0	0.00	27.70	1	3,007	0.03%
2022/09/05	0	0.00	3	29.50	28.30	-3	2,958	-0.10%
2022/09/02	2	28.80	14	28.99	29.15	-12	2,924	-0.41%
2022/09/01	1	28.30	6	28.50	28.65	-5	2,863	-0.18%
2022/08/31	18	28.61	4	28.91	28.40	14	2,781	0.50%
2022/08/30	0	0.00	20	27.94	28.60	-20	2,608	-0.77%
2022/08/29	11	27.20	0	0.00	27.35	11	2,542	0.43%
2022/08/26	11	28.01	74	28.24	27.90	-63	2,521	-2.50%
2022/08/25	75	27.82	11	28.20	28.20	64	2,471	2.59%
2022/08/24	6	27.73	37	27.77	27.95	-31	2,392	-1.30%
2022/08/23	5	26.65	1	27.30	27.20	4	2,287	0.17%
2022/08/22	31	27.25	31	27.25	27.05	0	2,239	0.00%
2022/08/19	10	26.39	0	0.00	26.40	10	2,139	0.47%
2022/08/18	0	0.00	12	27.15	26.85	-12	2,092	-0.57%
2022/08/17	1	26.40	0	0.00	26.50	1	2,037	0.05%
2022/08/16	0	0.00	1	26.55	26.55	-1	2,019	-0.05%
2022/08/15	0	0.00	2	26.70	26.50	-2	2,002	-0.10%
2022/08/12	0	0.00	5	26.55	26.55	-5	1,971	-0.25%
2022/08/10	1	25.50	0	0.00	25.50	1	1,922	0.05%
2022/08/09	3	25.05	0	0.00	24.90	3	1,907	0.16%
2022/08/03	0	0.00	2	24.40	24.45	-2	1,903	-0.11%
2022/08/02	1	25.30	0	0.00	24.90	1	1,889	0.05%
2022/08/01	1	25.25	6	25.58	25.30	-5	1,858	-0.27%
2022/07/29	6	25.78	0	0.00	25.55	6	1,840	0.33%
2022/07/28	11	26.24	7	26.22	25.80	4	1,825	0.22%
2022/07/27	4	26.25	10	27.70	26.15	-6	1,768	-0.34%
2022/07/26	6	27.68	11	27.70	28.05	-5	1,568	-0.32%
2022/07/25	37	27.04	0	0.00	27.15	37	1,257	2.94%
2022/07/22	1	25.75	0	0.00	25.70	1	1,135	0.09%
2022/07/21	1	25.80	0	0.00	25.50	1	1,158	0.09%
2022/07/20	0	0.00	3	25.48	25.60	-3	1,189	-0.25%
2022/07/11	2	24.38	0	0.00	25.00	2	1,994	0.10%
2022/07/08	1	24.65	0	0.00	24.20	1	1,994	0.05%
2022/07/06	0	0.00	6	25.60	25.60	-6	1,977	-0.30%
2022/06/29	0	0.00	5	26.08	26.20	-5	1,931	-0.26%
2022/06/28	5	25.85	4	25.84	25.50	1	1,892	0.05%
2022/06/27	0	0.00	2	25.60	25.60	-2	1,855	-0.11%
2022/06/24	0	26.00	18	26.00	25.90	-18	1,835	-0.98%
2022/06/21	0	0.00	7	25.13	25.90	-7	1,711	-0.41%
2022/06/20	13	25.46	4	25.61	24.95	9	1,659	0.54%
2022/06/17	2	24.25	9	24.90	24.80	-7	1,578	-0.44%
2022/06/10	1	23.90	0	0.00	24.00	1	1,469	0.07%
2022/06/06	0	0.00	4	23.35	23.35	-4	1,454	-0.27%
2022/05/24	2	22.55	0	0.00	22.55	2	1,446	0.14%
2022/05/23	0	0.00	2	22.65	22.80	-2	1,441	-0.14%
2022/05/13	2	22.50	0	0.00	22.50	2	1,440	0.14%
2022/05/12	3	22.65	0	0.00	22.45	3	1,431	0.21%
2022/05/11	4	23.10	0	0.00	23.05	4	1,410	0.28%
2022/05/10	2	23.15	0	0.00	23.15	2	1,405	0.14%
2022/04/26	1	24.85	3	25.00	24.85	-2	1,310	-0.15%
2022/04/25	1	25.60	0	0.00	25.60	1	1,274	0.08%
2022/04/22	2	27.25	6	27.05	26.95	-4	1,219	-0.33%
2022/04/21	15	27.42	11.7	27.34	27.40	3.3	1,139	0.29%
2022/04/20	3	26.78	6	27.09	26.65	-3	881	-0.34%
2022/04/19	29	26.19	11	25.85	25.85	18	745	2.42%
2022/04/18	1	26.95	31	26.28	27.00	-30	604	-4.96%
2022/04/15	0	0.00	4	24.90	24.55	-4	442	-0.90%
2022/04/14	0	0.00	1	24.65	24.70	-1	429	-0.23%
2022/04/11	1	24.50	1	24.70	24.40	0	421	0.00%
2022/04/07	1	24.30	0	0.00	24.05	1	403	0.25%
2022/04/06	2	24.00	3	24.00	23.95	-1	385	-0.26%
2022/04/01	1	23.15	0	0.00	23.15	1	365	0.27%
2022/03/09	2	23.10	0	0.00	23.10	2	394	0.51%
2022/03/08	1	23.10	0	0.00	23.10	1	393	0.25%
2022/02/24	2	23.30	0	0.00	23.30	2	398	0.50%
2022/02/18	2	23.85	0	0.00	23.85	2	402	0.50%
2022/02/11	1	23.70	0	0.00	23.65	1	400	0.25%
2022/02/10	0	0.00	2	23.85	23.95	-2	397	-0.50%
2022/01/25	1	23.25	0	0.00	23.30	1	411	0.24%
2022/01/17	1	24.00	0	0.00	24.00	1	407	0.25%
2022/01/13	0	0.00	0	24.15	24.15	0	411	0.00%
2022/01/12	0	0.00	0.2	24.10	24.10	-0.2	411	-0.04%
2022/01/11	1	24.00	0	0.00	24.05	1	411	0.24%
2022/01/07	0	0.00	1	24.30	24.15	-1	407	-0.25%
2021/12/16	0	0.00	6	24.43	24.50	-6	407	-1.47%
2021/12/14	1	24.30	0	0.00	24.30	1	410	0.24%
2021/12/06	0	0.00	1	24.45	24.45	-1	400	-0.25%
2021/11/22	2	24.30	0	0.00	24.25	2	403	0.50%
2021/11/19	3	24.42	0	0.00	24.45	3	403	0.74%
2021/11/17	1	24.30	5	24.55	24.45	-4	402	-0.99%
2021/11/15	5	24.25	0	0.00	24.40	5	418	1.20%
2021/11/12	1	24.20	0	0.00	24.20	1	429	0.23%
2021/11/04	0	0.00	1	25.30	25.30	-1	448	-0.22%
2021/11/03	1	25.05	0	0.00	25.05	1	452	0.22%
2021/10/21	0	0.00	2	24.80	24.55	-2	480	-0.42%
2021/10/18	2	24.00	0	0.00	24.20	2	488	0.41%
2021/10/12	1	24.00	0	0.00	23.90	1	655	0.15%
2021/10/08	0	0.00	1	24.20	24.20	-1	658	-0.15%
2021/10/07	1	24.30	0	0.00	24.25	1	673	0.15%
2021/10/04	0	0.00	0	24.05	24.00	0	707	-0.01%
2021/09/16	0.4	25.03	0	0.00	24.95	0.4	783	0.05%
2021/09/14	0	0.00	4	25.45	25.30	-4	798	-0.50%
2021/09/07	4	25.10	0	0.00	25.20	4	877	0.46%
2021/09/06	0	0.00	5	25.18	24.75	-5	885	-0.56%
2021/09/02	2	24.65	0	0.00	24.55	2	935	0.21%
2021/08/25	1	24.40	0	0.00	24.60	1	1,053	0.09%
2021/08/18	1	24.50	0	0.00	24.45	1	1,463	0.07%
2021/08/16	1	24.95	0	0.00	25.00	1	1,494	0.07%
2021/08/06	2	25.80	0	0.00	25.75	2	1,779	0.11%
2021/08/02	0	0.00	7	26.22	26.20	-7	2,069	-0.34%
2021/07/30	0	0.00	1	25.80	25.85	-1	2,075	-0.05%
2021/07/29	1	25.95	0	0.00	26.00	1	2,115	0.05%
2021/07/27	2	25.70	0	0.00	25.65	2	2,249	0.09%
2021/07/22	1	25.80	0	0.00	25.70	1	2,421	0.04%
2021/07/21	0	0.00	1	26.05	25.70	-1	2,617	-0.04%
2021/07/19	1	26.45	2	26.58	26.40	-1	2,714	-0.04%
2021/07/09	3	25.78	2	26.00	25.90	1	2,688	0.04%
2021/07/06	1	25.90	0	0.00	25.85	1	2,758	0.04%
2021/07/05	1	25.80	0	0.00	26.00	1	2,810	0.04%
2021/07/02	3	26.02	0	0.00	25.80	3	2,830	0.11%
2021/06/30	2	25.90	0	0.00	25.85	2	2,820	0.07%
2021/06/28	1	25.95	0	0.00	26.00	1	2,815	0.04%
2021/06/25	0	0.00	1	26.35	26.00	-1	2,812	-0.04%
2021/06/22	0	0.00	35.1	25.96	25.80	-35.1	2,835	-1.24%
2021/06/21	6	26.15	0	0.00	25.90	6	2,889	0.21%
2021/06/18	0	0.00	2	27.25	26.60	-2	2,897	-0.07%
2021/06/16	0	0.00	1	27.25	27.55	-1	2,887	-0.03%
2021/06/11	0	0.00	12	27.74	27.45	-12	2,873	-0.42%
2021/06/10	10	27.53	0	0.00	27.50	10	2,842	0.35%
2021/06/04	0	0.00	2	27.15	27.10	-2	2,790	-0.07%
2021/06/03	14	27.56	1	27.50	27.50	13	2,772	0.47%
2021/06/02	4	27.60	0	0.00	27.75	4	2,760	0.14%
2021/06/01	1	27.40	0	0.00	27.55	1	2,742	0.04%
2021/05/31	10	27.62	3	27.95	27.60	7	2,719	0.26%
2021/05/28	0	0.00	4	28.33	28.50	-4	2,621	-0.15%
2021/05/27	6	27.60	54	27.02	27.80	-48	2,486	-1.93%
2021/05/25	5	25.77	0	0.00	25.65	5	2,360	0.21%
2021/05/24	3	25.95	0	0.00	25.85	3	2,350	0.13%
2021/05/21	12	26.16	0	0.00	26.05	12	2,349	0.51%
2021/05/18	18	26.02	3	26.10	26.20	15	2,326	0.64%
2021/05/17	2.1	26.90	5	26.68	26.60	-2.9	2,285	-0.13%
2021/05/14	5	25.97	0	0.00	25.90	5	2,168	0.23%
2021/05/13	17	26.56	3	27.25	26.40	14	2,139	0.65%
2021/05/12	13	27.12	9	27.14	26.20	4	2,037	0.20%
2021/05/11	3	25.74	0	0.00	25.90	3	1,915	0.16%
2021/05/10	1	26.60	0	0.00	26.70	1	1,888	0.05%
2021/05/06	3	27.35	0	0.00	26.90	3	1,864	0.16%
2021/05/05	1	27.60	0	0.00	27.60	1	1,830	0.05%
2021/05/04	9	28.02	6	28.68	28.00	3	1,809	0.17%
2021/05/03	11	29.15	11	29.50	29.55	0	1,719	0.00%
2021/04/29	2	28.90	0	0.00	28.55	2	1,623	0.12%
2021/04/28	0	0.00	1	28.75	28.65	-1	1,612	-0.06%
2021/04/27	26	29.81	14	29.46	29.30	12	1,592	0.75%
2021/04/26	3	28.02	4	29.01	29.20	-1	1,399	-0.07%
2021/04/23	0	0.00	1	27.20	27.30	-1	1,282	-0.08%
2021/04/20	4	27.80	3	27.82	27.70	1	1,274	0.08%
2021/04/19	3	27.45	2	27.50	27.90	1	1,265	0.08%
2021/04/15	0	0.00	5	27.00	27.00	-5	1,251	-0.40%
2021/04/14	1	26.55	0	0.00	26.40	1	1,254	0.08%
2021/04/12	0	0.00	50	27.11	27.40	-50	1,233	-4.05%
2021/04/09	21	27.20	3	26.88	27.00	18	1,198	1.50%
2021/04/08	32	26.53	3.1	26.56	26.45	28.9	1,150	2.51%
2021/04/06	0	0.00	1	26.00	25.85	-1	1,137	-0.09%
2021/04/01	2	26.10	1	25.95	25.95	1	1,144	0.09%
2021/03/31	0	0.00	1	26.05	26.15	-1	1,148	-0.09%
2021/03/29	1	25.80	3	25.88	25.95	-2	1,154	-0.17%
2021/03/25	2	25.95	0	0.00	25.80	2	1,209	0.17%
2021/03/24	10	26.45	19	26.47	26.40	-9	1,185	-0.76%
2021/03/23	1	25.30	3	25.88	25.95	-2	1,123	-0.18%
2021/03/22	0	0.00	1	25.10	25.05	-1	1,101	-0.09%
2021/03/19	1	25.10	24.2	25.05	25.00	-23.2	1,115	-2.08%
2021/03/18	0	0.00	30	25.15	25.25	-30	1,113	-2.69%
2021/03/17	0	0.00	21	25.15	25.20	-21	1,125	-1.87%
2021/03/05	0	0.00	1	25.65	25.60	-1	1,174	-0.09%
2021/03/03	1	25.30	0	0.00	25.50	1	1,199	0.08%
2021/02/26	3	25.52	20	25.50	25.85	-17	1,208	-1.41%
2021/02/24	0	0.00	2	25.85	26.00	-2	1,202	-0.17%
2021/02/22	2	26.45	3	26.50	26.45	-1	1,181	-0.08%
2021/02/18	21	25.56	5	25.17	25.60	16	1,173	1.36%
2021/02/17	1	24.80	0	0.00	25.00	1	1,148	0.09%
2021/02/05	0	0.00	2	25.05	25.00	-2	1,142	-0.18%
2021/02/04	0	0.00	3	25.02	24.85	-3	1,146	-0.26%
2021/02/01	0	0.00	2	25.15	24.80	-2	1,158	-0.17%
2021/01/29	2	24.60	0	0.00	24.15	2	1,147	0.17%
2021/01/28	3	25.00	3	24.90	24.85	0	1,140	0.00%
2021/01/26	1	25.30	5	25.20	25.35	-4	1,142	-0.35%
2021/01/25	2	25.60	1	25.55	25.70	1	1,140	0.09%
2021/01/22	1	24.65	0	0.00	24.30	1	1,135	0.09%
2021/01/21	2	24.70	20.4	24.91	24.55	-18.4	1,130	-1.63%
2021/01/20	0	0.00	15	25.30	24.85	-15	1,122	-1.34%
2021/01/19	1	25.80	11	25.72	25.70	-10	1,096	-0.91%
2021/01/15	6	26.00	0	0.00	25.75	6	1,092	0.55%
2021/01/13	1	27.00	0	0.00	27.00	1	1,062	0.09%
2021/01/12	1	27.25	0	0.00	27.15	1	1,061	0.09%
2021/01/11	1	27.10	4	27.19	27.00	-3	1,059	-0.28%
2021/01/08	2	27.75	0	0.00	27.75	2	1,042	0.19%
2021/01/07	1	27.85	3	27.90	28.10	-2	1,041	-0.19%
2021/01/06	6	28.07	2	28.10	27.95	4	1,034	0.39%
2021/01/05	1	28.75	0	0.00	28.70	1	1,021	0.10%
2020/12/29	5	28.69	0	0.00	28.65	5	1,009	0.50%
2020/12/28	5	28.92	4	28.80	28.85	1	1,017	0.10%
2020/12/23	0	0.00	2	28.95	28.80	-2	1,011	-0.20%
2020/12/22	2	28.93	0	0.00	28.90	2	1,029	0.19%
2020/12/21	6	29.11	7	29.39	28.85	-1	1,048	-0.10%
2020/12/18	1	28.00	0	0.00	27.90	1	1,000	0.10%
2020/12/16	20	28.06	0	0.00	28.30	20	1,019	1.96%
2020/12/14	2	27.95	2	28.10	27.95	0	1,030	0.00%
2020/12/11	3	27.90	0	0.00	27.95	3	1,044	0.29%
2020/12/08	0	0.00	2	28.75	28.60	-2	1,099	-0.18%
2020/12/07	3	28.82	2	28.85	28.65	1	1,183	0.08%
2020/12/04	0	0.00	8	28.80	28.90	-8	1,238	-0.65%
2020/12/03	9	28.85	1	28.85	28.85	8	1,521	0.53%
2020/11/30	0	0.00	15	29.55	29.60	-15	1,626	-0.92%
2020/11/27	0	0.00	4	28.70	28.90	-4	1,606	-0.25%
2020/11/23	0	0.00	4	29.10	29.00	-4	1,681	-0.24%
2020/11/20	4	28.90	2	28.80	28.85	2	1,695	0.12%
2020/11/19	3	28.95	0	0.00	29.00	3	1,700	0.18%
2020/11/18	0	0.00	3	29.30	29.10	-3	1,707	-0.18%
2020/11/16	11	28.88	1	28.90	28.85	10	1,742	0.57%
2020/11/12	0	0.00	0.2	28.60	28.60	-0.2	1,794	-0.01%
2020/11/09	1	29.15	0	0.00	28.95	1	1,869	0.05%
2020/11/06	0	0.00	1	29.00	28.90	-1	1,880	-0.05%
2020/11/05	1	29.30	0	0.00	29.15	1	1,914	0.05%
2020/11/03	0	0.00	1	29.10	28.75	-1	2,092	-0.05%
2020/11/02	0	0.00	1	28.50	28.40	-1	2,113	-0.05%
2020/10/30	2	28.43	1	28.30	28.20	1	2,129	0.05%
2020/10/29	34	29.18	1	29.20	29.15	33	2,135	1.55%
2020/10/28	1	29.60	0	0.00	29.40	1	2,181	0.05%
2020/10/26	2	29.95	0	0.00	29.80	2	2,220	0.09%
2020/10/23	0	0.00	1	30.20	30.20	-1	2,287	-0.04%
2020/10/22	1	29.80	0	0.00	29.75	1	2,349	0.04%
2020/10/21	1	29.90	2	30.10	30.05	-1	2,397	-0.04%
2020/10/20	5	30.23	5	30.35	30.10	0	2,418	0.00%
2020/10/19	2	30.25	30	29.90	30.25	-28	2,438	-1.15%
2020/10/15	2	29.80	1	29.90	29.90	1	2,505	0.04%
2020/10/14	0	0.00	1	30.10	30.15	-1	2,558	-0.04%
2020/10/13	7	29.62	0	0.00	29.80	7	2,654	0.26%
2020/10/12	2	30.00	0	0.00	29.95	2	2,689	0.07%
2020/10/08	3	30.60	0	0.00	30.45	3	2,777	0.11%
2020/10/06	5	30.24	0	0.00	30.35	5	2,921	0.17%
2020/10/05	2	30.30	3	30.60	30.35	-1	3,118	-0.03%
2020/09/30	18	29.65	18	29.66	29.65	0	3,339	0.00%
2020/09/29	2	29.65	0	0.00	29.60	2	3,518	0.06%
2020/09/28	12	29.85	17	29.98	29.85	-5	3,617	-0.14%
2020/09/25	13	29.50	0	0.00	29.45	13	3,726	0.35%
2020/09/24	3	30.77	0	0.00	30.15	3	3,803	0.08%
2020/09/22	7	31.90	4	31.99	31.80	3	4,034	0.07%
2020/09/18	4	32.79	9	32.74	32.90	-5	4,468	-0.11%
2020/09/17	1	32.45	13	32.56	32.30	-12	4,608	-0.26%
2020/09/16	0	0.00	1	32.40	32.50	-1	4,771	-0.02%
2020/09/15	3	32.13	5	32.14	32.20	-2	5,031	-0.04%
2020/09/14	8	31.39	0	0.00	31.50	8	5,813	0.14%
2020/09/11	10	31.43	2	31.25	31.60	8	6,326	0.13%
2020/09/10	27	32.54	6	32.25	32.10	21	6,641	0.32%
2020/09/09	7	34.09	0	0.00	33.80	7	6,877	0.10%
2020/09/08	7	35.13	18	35.54	34.80	-11	7,577	-0.15%
2020/09/07	0	0.00	42	32.31	33.10	-42	7,442	-0.56%
2020/09/04	4	32.38	15	32.08	32.50	-11	7,604	-0.14%
2020/09/03	5	31.82	0	0.00	31.80	5	7,644	0.07%
2020/09/01	0	0.00	3	32.50	32.40	-3	7,789	-0.04%
2020/08/31	5	32.74	0	0.00	32.90	5	7,805	0.06%
2020/08/28	16	32.73	18	33.22	32.55	-2	7,798	-0.03%
2020/08/27	5	32.18	1	32.20	32.10	4	7,790	0.05%
2020/08/26	3	32.78	5	32.88	32.75	-2	7,830	-0.03%
2020/08/24	1	31.80	2	32.15	31.90	-1	7,924	-0.01%
2020/08/21	0	0.00	1	31.30	31.85	-1	7,962	-0.01%
2020/08/20	5	31.45	3	32.10	31.20	2	8,067	0.02%
2020/08/19	1	33.35	2	33.30	33.30	-1	8,360	-0.01%
2020/08/18	1	33.15	0	0.00	33.05	1	8,460	0.01%
2020/08/17	0	0.00	1	33.05	33.25	-1	8,566	-0.01%
2020/08/14	0	0.00	1	32.80	32.50	-1	8,581	-0.01%
2020/08/13	2	31.80	0	0.00	31.80	2	8,589	0.02%
2020/08/11	5	32.21	2	32.10	32.10	3	8,784	0.03%
2020/08/10	4	33.59	1	33.40	33.05	3	8,805	0.03%
2020/08/07	2	34.00	8	34.09	34.10	-6	8,895	-0.07%
2020/08/06	3	33.60	1	33.10	33.05	2	8,995	0.02%
2020/08/05	4	32.95	1	33.30	33.30	3	9,040	0.03%
2020/08/04	3	32.55	0	0.00	32.45	3	9,107	0.03%
2020/08/03	50	32.72	52	32.40	32.90	-2	9,222	-0.02%
2020/07/30	4	31.30	3	31.55	31.50	1	9,594	0.01%
2020/07/29	52	31.71	7	31.91	31.10	45	9,959	0.45%
2020/07/28	4	30.33	27	30.35	30.80	-23	10,131	-0.23%
2020/07/27	3.2	30.98	2	30.68	30.60	1.2	10,088	0.01%
2020/07/24	0	0.00	4	32.44	32.20	-4	10,062	-0.04%
2020/07/23	5	33.07	4	33.19	32.80	1	10,104	0.01%
2020/07/22	1	33.90	1	34.10	33.50	0	10,163	0.00%
2020/07/21	2	33.40	8	33.61	33.45	-6	10,183	-0.06%
2020/07/20	1	33.00	1	33.00	32.85	0	10,174	0.00%
2020/07/17	5	33.21	12	33.98	32.75	-7	10,138	-0.07%
2020/07/16	1	34.10	1	34.35	34.00	0	10,118	0.00%
2020/07/15	5	33.52	3	33.97	33.85	2	10,114	0.02%
2020/07/14	5	34.42	4	35.03	34.05	1	10,081	0.01%
2020/07/13	6	34.82	4	34.88	34.95	2	10,092	0.02%
2020/07/10	39	36.20	21	35.28	35.25	18	10,081	0.18%
2020/07/09	7	37.61	29	37.52	37.55	-22	10,076	-0.22%
2020/07/08	9	37.01	4	37.09	36.60	5	9,893	0.05%
2020/07/07	17	36.09	11	36.11	35.70	6	9,794	0.06%
2020/07/06	16	36.96	15	36.61	36.65	1	9,789	0.01%
2020/07/03	5	37.36	19	37.43	37.20	-14	9,721	-0.14%
2020/07/02	25	38.19	3	38.23	37.90	22	9,714	0.23%
2020/07/01	11	37.85	26	38.05	38.05	-15	9,745	-0.15%
2020/06/30	21	38.35	30	38.44	37.70	-9	9,717	-0.09%
2020/06/29	49	37.59	11	37.67	38.30	38	9,495	0.40%
2020/06/24	22	35.96	34	36.30	36.20	-12	9,325	-0.13%
2020/06/23	12	37.43	14	37.40	36.95	-2	9,260	-0.02%
2020/06/22	33	38.91	42	38.47	38.00	-9	9,153	-0.10%
2020/06/19	103	39.18	71	38.60	39.15	32	8,905	0.36%	大買/
2020/06/18	38	38.78	32	38.95	39.20	6	8,124	0.07%
2020/06/17	24	36.07	30	36.02	35.65	-6	7,612	-0.08%
2020/06/16	36	34.63	13	35.01	34.45	23	7,328	0.31%
2020/06/15	58	34.67	46	34.77	34.85	12	7,084	0.17%
2020/06/12	24	32.46	11	32.40	32.90	13	6,422	0.20%
2020/06/11	20	32.58	28	32.76	31.45	-8	6,356	-0.13%
2020/06/10	10	32.09	10.3	31.99	32.00	-0.3	6,312	-0.01%
2020/06/09	2	31.10	1	31.50	31.60	1	6,370	0.02%
2020/06/08	11	31.53	20	31.63	31.30	-9	6,571	-0.14%
2020/06/05	5	30.60	6	30.55	30.65	-1	6,737	-0.01%
2020/06/04	8	30.05	8	30.14	30.00	0	6,969	0.00%
2020/06/03	0	0.00	8	29.91	29.90	-8	7,544	-0.11%
2020/06/02	20	29.10	13	29.13	29.15	7	7,900	0.09%
2020/06/01	12	29.97	6	30.38	29.55	6	7,951	0.08%
2020/05/29	15.3	30.31	28	30.41	30.10	-12.8	7,953	-0.16%
2020/05/28	13	30.43	11	30.84	30.25	2	7,937	0.03%
2020/05/27	19	31.28	16	31.06	30.90	3	7,937	0.04%
2020/05/26	67	34.04	32	33.29	32.25	35	7,837	0.45%
2020/05/25	3	32.27	8	32.39	32.90	-5	7,510	-0.07%
2020/05/22	18	31.77	10	32.13	31.30	8	7,400	0.11%
2020/05/21	2	31.80	0	0.00	31.70	2	7,374	0.03%
2020/05/20	0	0.00	1.1	32.07	31.75	-1.1	7,401	-0.01%
2020/05/19	7	32.65	2	32.25	32.05	5	7,376	0.07%
2020/05/18	2	31.35	7	32.24	32.30	-5	7,298	-0.07%
2020/05/15	6	31.27	6	31.33	30.90	0	7,187	0.00%
2020/05/14	15	32.79	6	32.95	31.50	9	7,172	0.13%
2020/05/13	19	32.83	10	33.10	32.90	9	7,064	0.13%
2020/05/12	1	31.20	3	31.47	31.60	-2	6,852	-0.03%
2020/05/11	4	30.63	1	31.45	30.95	3	6,800	0.04%
2020/05/08	3	31.23	4	31.60	30.70	-1	6,724	-0.01%
2020/05/07	4	32.45	1	31.35	32.40	3	6,634	0.05%
2020/05/06	25	33.03	21	32.66	31.70	4	6,572	0.06%
2020/05/05	4	32.93	8	32.73	32.10	-4	6,416	-0.06%
2020/05/04	1	30.90	34	30.46	31.80	-33	6,053	-0.55%
2020/04/29	4	28.75	2	28.60	28.75	2	5,811	0.03%
2020/04/28	8	29.26	6	28.83	28.85	2	5,807	0.03%
2020/04/27	1	29.90	3	29.57	29.70	-2	5,818	-0.03%
2020/04/24	0	0.00	1	29.45	28.80	-1	5,739	-0.02%
2020/04/22	1	28.05	0	0.00	28.15	1	5,670	0.02%
2020/04/21	4	28.40	1	28.60	28.15	3	5,648	0.05%
2020/04/20	0	0.00	45	29.38	29.40	-45	5,572	-0.81%
2020/04/17	5	28.86	3	29.63	28.75	2	5,565	0.04%
2020/04/16	3	29.42	8	29.66	29.10	-5	5,560	-0.09%
2020/04/15	9	29.06	0	0.00	28.90	9	5,481	0.16%
2020/04/14	3	30.23	7	30.19	29.40	-4	5,418	-0.07%
2020/04/13	0	0.00	2	28.70	29.00	-2	5,224	-0.04%
2020/04/10	0	0.00	3	29.38	29.00	-3	5,181	-0.06%
2020/04/09	2	29.00	6	28.81	28.40	-4	5,100	-0.08%
2020/04/08	0	0.00	4	28.03	28.00	-4	5,005	-0.08%
2020/04/07	37	28.59	4.1	28.54	28.00	32.9	4,969	0.66%
2020/04/06	38	29.27	6	28.80	29.40	32	4,874	0.66%
2020/04/01	1	27.75	0	0.00	27.00	1	4,696	0.02%
2020/03/30	2	25.68	2	26.30	26.00	0	4,572	0.00%
2020/03/27	3	26.92	1	26.60	25.35	2	4,531	0.04%
2020/03/26	0	0.00	1	25.25	25.80	-1	4,438	-0.02%
2020/03/25	0	0.00	3	24.28	24.20	-3	4,360	-0.07%
2020/03/24	1	23.65	1	23.75	23.70	0	4,328	0.00%
2020/03/23	0	0.00	2	22.55	23.20	-2	4,306	-0.05%
2020/03/20	4	23.80	20	24.11	23.75	-16	4,291	-0.37%
2020/03/19	20	23.87	22	23.30	23.05	-2	4,228	-0.05%
2020/03/18	23	26.36	21	25.72	25.60	2	4,165	0.05%
2020/03/17	1	25.75	5	25.70	25.85	-4	4,076	-0.10%
2020/03/16	29	28.00	8	28.59	27.00	21	3,999	0.53%
2020/03/13	13	27.20	1.1	27.11	27.20	11.9	3,843	0.31%
2020/03/12	18	31.59	15	31.94	30.10	3	3,695	0.08%
2020/03/11	21	32.52	11	33.65	32.30	10	3,440	0.29%
2020/03/10	24	35.07	1	33.75	33.75	23	3,204	0.72%
2020/03/09	21	36.79	24	36.92	37.50	-3	2,953	-0.10%
2020/03/06	23	32.19	45	32.41	34.10	-22	2,379	-0.92%
2020/03/05	21	30.36	5.4	30.11	31.00	15.6	2,018	0.77%
2020/03/04	1	29.65	3	29.72	29.55	-2	1,963	-0.10%
2020/03/03	5	30.14	0	0.00	29.50	5	2,072	0.24%
2020/03/02	2	29.35	3	28.97	29.40	-1	2,072	-0.05%
2020/02/27	3	28.70	0	0.00	28.40	3	2,109	0.14%
2020/02/25	1	28.70	1	28.95	28.85	0	2,286	0.00%
2020/02/24	0	0.00	102.5	29.43	29.20	-102.5	2,573	-3.98%	大賣/鉅額交易
2020/02/21	8	28.76	9	29.10	29.10	-1	2,844	-0.04%
2020/02/20	2	28.65	3	28.60	28.70	-1	2,827	-0.04%
2020/02/18	4	28.01	0	0.00	27.95	4	2,761	0.14%
2020/02/17	4	28.26	0	0.00	28.15	4	2,749	0.15%
2020/02/14	2	28.43	6	28.25	27.90	-4	2,706	-0.15%
2020/02/13	1	27.85	0	0.00	27.85	1	2,657	0.04%
2020/02/10	0	0.00	1	27.60	27.55	-1	2,610	-0.04%
2020/02/07	1.5	28.20	1	28.30	28.25	0.5	2,558	0.02%
2020/02/06	102	28.98	5	30.10	27.85	97	2,496	3.89%	大買/
2020/02/05	0	0.00	5.4	28.25	28.25	-5.4	2,350	-0.23%
2020/01/31	0	0.00	3	26.35	26.05	-3	2,298	-0.13%
2020/01/30	4	28.05	4	27.95	27.05	0	2,272	0.00%
2020/01/20	1	26.95	0	0.00	27.00	1	2,184	0.05%
2020/01/15	0	0.00	1	26.75	26.60	-1	2,138	-0.05%
2020/01/14	0	0.00	1	26.70	26.60	-1	2,135	-0.05%
2020/01/13	0	0.00	7	27.20	26.85	-7	2,129	-0.33%
2020/01/10	10	26.56	5	26.93	26.80	5	2,089	0.24%
2019/12/31	10	26.50	10	26.50	26.60	0	1,983	0.00%
2019/12/26	0	0.00	2	26.35	26.25	-2	1,947	-0.10%
2019/12/24	1	26.50	0	0.00	26.50	1	1,945	0.05%
2019/12/23	2	26.75	0	0.00	26.75	2	1,944	0.10%
2019/12/13	1	26.05	0	0.00	25.95	1	1,899	0.05%
2019/12/12	0	0.00	2	26.55	26.45	-2	1,875	-0.11%
2019/12/11	0	0.00	2	27.35	27.10	-2	1,852	-0.11%
2019/12/10	2	26.98	0	0.00	27.00	2	1,836	0.11%
2019/12/03	2	27.73	2	28.20	27.75	0	1,732	0.00%
2019/12/02	2	27.83	2	27.75	27.80	0	1,705	0.00%
2019/11/29	2	28.40	1	28.55	28.70	1	1,668	0.06%
2019/11/28	41	29.13	42	28.97	28.95	-1	1,613	-0.06%
2019/11/27	1	27.65	1	28.00	27.65	0	1,440	0.00%
2019/11/26	0	0.00	10	27.72	27.45	-10	1,389	-0.72%
2019/11/25	1	28.95	4	28.65	28.65	-3	1,293	-0.23%
2019/11/22	10	28.80	504	28.75	28.85	-494	1,203	-41.06%	大賣/鉅額交易
2019/11/21	550	28.83	50	28.68	29.10	500	1,070	46.70%	大買/鉅額交易
2019/11/20	56	27.04	52	27.10	28.00	4	749	0.53%
2019/11/19	0	0.00	2	25.15	25.50	-2	376	-0.53%
2019/11/14	4	23.18	0	0.00	23.15	4	320	1.25%
2019/11/04	1	23.75	0	0.00	24.05	1	317	0.31%
2019/10/18	0.6	23.45	0	0.00	23.45	0.6	318	0.19%
2019/10/15	3	23.00	0	0.00	23.05	3	321	0.93%
2019/09/26	0	0.00	2	24.23	24.25	-2	400	-0.50%
2019/09/20	1	24.00	0	0.00	23.75	1	400	0.25%
2019/09/18	0	0.00	5	24.30	24.30	-5	395	-1.26%
2019/09/17	1	23.65	0	0.00	23.65	1	387	0.26%
2019/09/16	0.2	23.90	0	0.00	23.90	0.2	387	0.05%
2019/08/14	1	23.20	0	0.00	23.10	1	391	0.26%
2019/08/12	1	23.65	0	0.00	23.50	1	393	0.25%
2019/08/02	1	24.00	0	0.00	24.10	1	403	0.25%
2019/07/31	5	24.40	0	0.00	24.10	5	405	1.23%
2019/07/30	2	24.50	0	0.00	24.50	2	398	0.50%
2019/07/25	0	0.00	0.2	25.05	25.15	-0.2	385	-0.04%
2019/07/24	0	0.00	10	25.87	25.50	-10	382	-2.61%
2019/07/11	0	0.00	1	27.20	26.40	-1	362	-0.28%
2019/07/10	0	0.00	15	26.74	26.80	-15	349	-4.29%
2019/07/09	0	0.00	2	25.80	26.30	-2	324	-0.62%
2019/07/03	0	0.00	0.3	25.00	25.10	-0.3	315	-0.11%
2019/06/19	0	0.00	7	24.90	24.90	-7	348	-2.01%
2019/05/30	1	25.55	0	0.00	25.55	1	367	0.27%
2019/05/23	0	0.00	10	24.47	24.55	-10	357	-2.80%
2019/05/09	2	24.93	0	0.00	24.65	2	374	0.53%
2019/04/30	0	0.00	0.2	25.30	25.35	-0.2	405	-0.05%
2019/04/29	0.6	25.25	0	0.00	25.20	0.6	409	0.15%
2019/04/24	0	0.00	1	25.90	25.90	-1	417	-0.24%
2019/04/23	0.2	25.90	0	0.00	25.90	0.2	419	0.05%
2019/04/19	0.5	26.25	0	0.00	26.25	0.5	436	0.11%
2019/04/18	0.2	26.35	0	0.00	26.35	0.2	450	0.05%
2019/04/17	5	26.30	1.1	26.36	26.55	3.9	468	0.84%
2019/04/12	0	0.00	2	26.30	26.30	-2	563	-0.36%
2019/04/10	2	26.55	0	0.00	26.90	2	561	0.36%
2019/03/26	10	26.30	10	26.30	26.30	0	525	0.00%
2019/02/25	10	27.38	0	0.00	27.40	10	575	1.74%
2019/02/20	10	27.68	0	0.00	27.70	10	672	1.49%
2019/02/13	6	27.00	0	0.00	27.00	6	645	0.93%
2019/02/12	0	0.00	1	27.15	27.15	-1	655	-0.15%
2019/02/11	1	26.55	1	26.70	26.65	0	653	0.00%
2019/01/29	1	26.65	0	0.00	26.60	1	657	0.15%
2019/01/28	5.8	26.93	0	0.00	26.80	5.8	658	0.87%
2019/01/24	0	0.00	4	27.75	27.15	-4	663	-0.60%
2019/01/23	0	0.00	2	27.18	27.35	-2	651	-0.31%
2019/01/21	2	26.48	0	0.00	26.15	2	647	0.31%
2019/01/07	0	0.00	2	27.13	27.10	-2	628	-0.32%
2019/01/04	10	25.15	12	25.14	26.45	-2	605	-0.33%
2018/12/21	0	0.00	5	24.10	24.45	-5	619	-0.81%
2018/12/20	6	24.18	0	0.00	24.10	6	619	0.97%
2018/12/19	0	0.00	0.6	24.65	24.65	-0.6	616	-0.10%
2018/12/18	1	24.85	0	0.00	24.80	1	619	0.16%
2018/12/14	1	25.30	0	0.00	25.20	1	623	0.16%
2018/12/12	0	0.00	2	25.30	25.70	-2	638	-0.31%
2018/12/11	1	25.00	5.1	25.15	25.10	-4.1	639	-0.64%
2018/12/10	5	25.05	0	0.00	25.05	5	641	0.78%
2018/12/06	1	25.20	0	0.00	25.20	1	650	0.15%
2018/12/05	4	26.30	0	0.00	26.55	4	640	0.62%
2018/11/28	0	0.00	1	26.80	27.10	-1	639	-0.16%
2018/11/27	0	0.00	1	26.75	26.95	-1	634	-0.16%
2018/11/26	0	0.00	1	27.05	26.75	-1	632	-0.16%
2018/11/22	0	0.00	1	26.80	26.70	-1	619	-0.16%
2018/11/21	1	26.50	5	26.68	27.00	-4	609	-0.66%
2018/11/20	2	27.28	2	27.73	27.00	0	590	0.00%
2018/11/16	4	23.10	4	23.50	23.20	0	509	0.00%
2018/11/13	4	23.25	4	23.40	23.30	0	511	0.00%
2018/11/09	0	0.00	10	23.70	24.10	-10	510	-1.96%
2018/11/08	10	22.95	0	0.00	23.20	10	503	1.99%
2018/10/26	10	22.08	15	22.54	22.55	-5	524	-0.95%
2018/10/25	0	0.00	17	23.49	22.40	-17	504	-3.37%
2018/10/24	0	0.00	10	23.85	24.00	-10	489	-2.04%
2018/10/23	17	24.55	0.1	24.35	24.20	16.9	485	3.49%
2018/10/22	0	0.00	10	24.75	24.80	-10	481	-2.08%
2018/10/19	9	24.40	9	24.59	24.50	0	485	0.00%
2018/10/18	10	25.13	0	0.00	25.10	10	491	2.04%
2018/10/16	0	0.00	4	25.40	25.50	-4	496	-0.81%
2018/10/15	6	24.79	0	0.00	24.85	6	492	1.22%
2018/10/12	4	24.20	3	25.30	25.20	1	483	0.21%
2018/10/11	4	26.39	0	0.00	26.35	4	463	0.86%
2018/10/09	0	0.00	7	29.25	29.25	-7	443	-1.58%
2018/10/08	0	0.00	7	29.50	29.35	-7	452	-1.55%
2018/10/05	1	29.40	6	29.63	29.40	-5	455	-1.10%
2018/10/04	2	30.10	0	0.00	30.05	2	454	0.44%
2018/10/02	2	30.35	0	0.00	30.15	2	454	0.44%
2018/10/01	0	0.00	10	30.60	30.60	-10	458	-2.18%
2018/09/19	0	0.00	4	31.34	31.30	-4	463	-0.86%
2018/09/12	0	0.00	12	29.78	30.35	-12	460	-2.61%
2018/09/11	0	0.00	8	29.37	29.65	-8	458	-1.74%
2018/09/10	12	29.19	35	29.47	29.05	-23	462	-4.97%
2018/09/07	0	0.00	29	30.22	30.20	-29	483	-6.00%
2018/09/06	10	30.39	0	0.00	30.25	10	481	2.08%
2018/09/05	8	30.71	0	0.00	30.55	8	484	1.65%
2018/09/04	10	30.91	3	30.90	30.85	7	486	1.44%
2018/08/31	0	0.00	0	31.20	31.15	0	501	-0.01%
2018/08/30	5	31.00	5	31.20	31.20	0	505	0.00%
2018/08/29	2	31.25	0	0.00	31.20	2	510	0.39%
2018/08/28	3	31.45	2	31.70	31.40	1	528	0.19%
2018/08/24	5	31.25	5	31.40	31.35	0	557	0.00%
2018/08/23	5	31.40	0	0.00	31.40	5	590	0.85%
2018/08/21	0	0.00	5	31.20	31.35	-5	601	-0.83%
2018/08/20	1	31.30	0	0.00	30.90	1	611	0.16%
2018/08/16	11	31.25	5	31.35	31.25	6	670	0.90%
2018/08/15	5	31.50	6	31.77	31.65	-1	670	-0.15%
2018/08/10	2	32.10	0	0.00	32.00	2	667	0.30%
2018/08/09	5.5	32.47	0	0.00	32.40	5.5	666	0.83%
2018/08/06	0	0.00	2	32.85	32.80	-2	675	-0.30%
2018/08/03	2	32.80	0	0.00	32.35	2	667	0.30%
2018/08/02	0.8	31.85	0	0.00	31.80	0.8	654	0.11%
2018/07/26	2	31.45	0	0.00	31.65	2	661	0.30%
2018/07/20	5	32.45	0	0.00	32.45	5	650	0.77%
2018/07/19	4	32.78	2	33.25	32.85	2	654	0.31%
2018/07/18	5	32.80	3	33.02	33.15	2	662	0.30%
2018/07/16	0	0.00	8	32.93	32.95	-8	663	-1.21%
2018/07/12	0	0.00	3	32.40	32.40	-3	664	-0.45%
2018/07/10	4	32.00	0	0.00	32.10	4	667	0.60%
2018/07/09	0	0.00	4	32.25	32.20	-4	672	-0.59%
2018/07/04	0	0.00	5	32.05	32.00	-5	682	-0.73%
2018/06/29	0	0.00	3	32.40	32.40	-3	723	-0.41%
2018/06/28	4	32.15	0	0.00	32.00	4	735	0.54%
2018/06/26	0	0.00	8	31.70	31.75	-8	797	-1.00%
2018/06/25	3	32.35	5	32.00	31.95	-2	796	-0.25%
2018/06/21	0	0.00	1	32.60	32.70	-1	812	-0.12%
2018/06/20	2	32.80	5	32.91	32.70	-3	820	-0.37%
2018/06/19	2	32.60	6	32.75	32.65	-4	823	-0.49%
2018/06/15	4	33.04	0	0.00	32.40	4	825	0.48%
2018/06/06	5	34.20	0	0.00	34.40	5	797	0.63%
2018/06/05	6	34.44	9	34.71	34.30	-3	790	-0.38%
2018/06/04	5	33.95	0	0.00	33.85	5	776	0.64%
2018/06/01	5	34.25	2	34.40	33.95	3	778	0.39%
2018/05/30	0	0.00	5	33.10	33.25	-5	732	-0.68%
2018/05/28	3	32.85	0	0.00	32.85	3	733	0.41%
2018/05/25	6	33.15	5	33.80	33.05	1	733	0.14%
2018/05/24	2	33.30	17	33.22	33.70	-15	724	-2.07%
2018/05/23	1	31.80	0	0.00	31.80	1	682	0.15%
2018/05/22	0	31.70	0	0.00	31.90	0	687	0.00%
2018/05/09	5	31.55	0	0.00	31.55	5	777	0.64%
2018/05/08	4	31.63	5	31.85	31.55	-1	786	-0.13%
2018/05/07	4	31.73	0	0.00	31.80	4	788	0.51%
2018/05/04	4	31.70	1	31.85	31.75	3	793	0.38%
2018/05/03	10	32.15	0	0.00	32.10	10	794	1.26%
2018/05/02	1	32.30	0	0.00	32.35	1	800	0.12%
2018/04/26	3	32.20	0	0.00	32.15	3	826	0.36%
2018/04/25	2	32.10	0	0.00	32.50	2	825	0.24%
2018/04/24	3.3	32.52	0	0.00	32.30	3.3	829	0.39%
2018/04/20	2	32.70	0	0.00	32.70	2	875	0.23%
2018/04/17	1	33.00	1	33.00	32.90	0	951	0.00%
2018/04/16	2	33.50	1	33.40	33.30	1	958	0.10%
2018/04/13	2	33.85	0	0.00	33.65	2	976	0.20%
2018/04/12	3	34.12	1	34.30	34.25	2	981	0.20%
2018/04/10	3	34.22	1	35.15	34.10	2	998	0.20%
2018/04/09	0	0.00	4	34.98	34.90	-4	990	-0.40%
2018/04/03	0	0.00	9.5	33.89	34.50	-9.5	979	-0.97%
2018/03/31	0	0.00	2	34.45	34.35	-2	975	-0.20%
2018/03/30	3	34.00	4	34.23	34.05	-1	964	-0.10%
2018/03/29	5	33.85	27	33.76	33.90	-22	944	-2.33%
2018/03/28	8	32.59	0	0.00	32.55	8	905	0.88%
2018/03/27	5	32.90	2	33.25	33.00	3	910	0.33%
2018/03/26	0	0.00	11	32.84	32.85	-11	905	-1.22%
2018/03/22	5	33.30	0	0.00	32.80	5	896	0.56%
2018/03/21	2	33.05	2	33.15	32.90	0	905	0.00%
2018/03/20	1	32.85	0	0.00	32.90	1	899	0.11%
2018/03/19	2	33.00	0	0.00	32.95	2	906	0.22%
2018/03/07	0	0.00	11	32.40	32.05	-11	967	-1.14%
2018/03/05	6	31.48	0	0.00	31.45	6	978	0.61%
2018/03/01	1	31.95	0	0.00	32.00	1	983	0.10%
2018/02/27	6	31.92	0	0.00	32.15	6	989	0.61%
2018/02/22	0	0.00	5	32.85	32.85	-5	997	-0.50%
2018/02/21	6	31.75	1	31.95	32.25	5	1,007	0.50%
2018/02/12	3	31.25	0	0.00	31.35	3	1,030	0.29%
2018/02/09	1	30.85	0	0.00	31.60	1	1,038	0.10%
2018/02/08	0	0.00	6	32.13	32.15	-6	1,046	-0.57%
2018/02/07	0	0.00	0.1	31.50	31.35	-0.1	1,079	-0.01%
2018/02/06	7	31.67	2	32.73	31.00	5	1,094	0.46%
2018/02/05	2	33.70	15	33.79	34.20	-13	1,133	-1.15%
2018/02/02	6	34.73	0	0.00	34.70	6	1,287	0.47%
2018/01/31	3	34.72	1	35.00	35.05	2	1,344	0.15%
2018/01/25	3	34.90	1	34.90	35.15	2	1,347	0.15%
2018/01/24	4	35.09	0	0.00	34.95	4	1,341	0.30%
2018/01/22	8.1	35.50	0	0.00	35.20	8.1	1,332	0.61%
2018/01/19	5	35.60	0	0.00	35.45	5	1,330	0.38%
2018/01/18	5	36.00	0	0.00	35.50	5	1,327	0.38%
2018/01/17	15	35.92	12	35.58	35.60	3	1,338	0.22%
2018/01/16	11.1	36.11	6	36.73	36.05	5.1	1,330	0.38%
2018/01/15	18	36.67	30	36.57	36.70	-12	1,297	-0.93%
2018/01/12	0.1	35.65	0	0.00	35.70	0.1	1,241	0.01%
2018/01/11	0.1	35.70	6	35.83	35.70	-5.9	1,238	-0.48%
2018/01/10	1	35.50	20	35.50	35.40	-19	1,234	-1.54%
2018/01/09	6	35.70	9	36.19	35.70	-3	1,229	-0.24%
2018/01/08	0.1	35.60	0	0.00	35.65	0.1	1,222	0.01%
2018/01/05	0.1	35.65	0.2	35.65	35.70	-0.1	1,216	-0.01%
2018/01/04	0.1	35.80	11	35.80	35.85	-10.9	1,212	-0.90%
2018/01/02	0	0.00	0	35.60	35.75	0	1,205	0.00%