台橡 (2103)-日盛-嘉義券商分點個股進出

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

台橡

(2103)

可現股當沖

股價
24.00
漲跌
▲0.15
漲幅
+0.63%
成交量
814張
產業
上市橡膠類股
466人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台橡 (2103)籌碼相關－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	0	0.00	5	28.15	28.05	-5	1,628	-0.31%
2023/04/06	0	0.00	20	28.00	28.00	-20	1,628	-1.23%
2023/03/20	0	0.00	2	27.85	27.45	-2	1,674	-0.12%
2023/03/17	7	28.16	5	28.30	28.15	2	1,651	0.12%
2023/03/13	15	27.02	0	0.00	27.45	15	1,502	1.00%
2023/03/10	11	28.01	0	0.00	27.85	11	1,449	0.76%
2023/03/07	0	0.00	16	29.65	29.60	-16	1,374	-1.16%
2023/03/03	0	0.00	1	29.20	29.40	-1	1,348	-0.07%
2023/02/24	1	29.05	0	0.00	29.05	1	1,300	0.08%
2023/02/23	1	29.50	2	29.35	29.20	-1	1,287	-0.08%
2023/02/22	1	28.85	0	0.00	29.10	1	1,279	0.08%
2023/02/16	1	28.90	2.2	28.71	28.80	-1.2	1,273	-0.09%
2023/02/15	1	29.55	2	29.35	29.25	-1	1,247	-0.08%
2023/02/14	1.2	29.17	0	0.00	29.45	1.2	1,250	0.09%
2023/02/13	3	28.60	0	0.00	28.80	3	1,248	0.24%
2023/02/10	2	28.75	0	0.00	28.70	2	1,251	0.16%
2023/02/09	2	29.33	0	0.00	29.10	2	1,243	0.16%
2023/02/08	4	29.96	3	29.78	29.75	1	1,215	0.08%
2023/02/07	5	29.92	16	30.10	29.80	-11	1,162	-0.95%
2023/02/06	2	29.88	0	0.00	29.90	2	1,096	0.18%
2023/02/03	2	29.83	0	0.00	29.60	2	1,007	0.20%
2023/02/02	1	28.70	1	28.60	28.55	0	901	0.00%
2023/01/30	0	0.00	1	28.15	28.10	-1	863	-0.12%
2023/01/17	0	0.00	1	27.80	27.85	-1	852	-0.12%
2023/01/16	2	27.70	0	0.00	27.80	2	856	0.23%
2023/01/09	0	0.00	0.2	27.60	27.80	-0.2	926	-0.02%
2023/01/06	2	27.95	3	27.50	27.60	-1	921	-0.11%
2023/01/05	0	0.00	1	27.55	27.60	-1	917	-0.11%
2023/01/04	2.2	27.80	0	0.00	27.50	2.2	923	0.24%
2023/01/03	0	0.00	10	27.30	27.25	-10	935	-1.07%
2022/12/30	0	0.00	3	27.10	27.05	-3	938	-0.32%
2022/12/29	1	26.95	1	26.65	26.90	0	939	0.00%
2022/12/28	1	27.00	1	27.00	26.95	0	936	0.00%
2022/12/27	2	27.40	0	0.00	27.20	2	936	0.21%
2022/12/26	2	27.15	0	0.00	27.05	2	942	0.21%
2022/12/21	10	27.07	0	0.00	26.95	10	974	1.03%
2022/12/19	0	0.00	1	28.00	27.80	-1	998	-0.10%
2022/12/14	0	0.00	0.1	28.05	28.00	-0.1	982	-0.01%
2022/12/13	0	0.00	3	28.00	27.85	-3	963	-0.31%
2022/12/12	3	28.00	0	0.00	28.20	3	947	0.32%
2022/12/06	0	0.00	1	27.45	27.45	-1	922	-0.11%
2022/12/05	1	28.00	0	0.00	28.10	1	900	0.11%
2022/11/30	0	0.00	10	27.45	27.60	-10	857	-1.17%
2022/11/24	1	26.65	1	26.55	26.65	0	864	0.00%
2022/11/23	5	26.50	0	0.00	26.40	5	865	0.58%
2022/11/17	3	27.05	3	26.90	27.05	0	923	0.00%
2022/11/03	0	0.00	2	26.83	26.75	-2	912	-0.22%
2022/11/02	2	27.15	0	0.00	27.10	2	929	0.22%
2022/11/01	0	0.00	1	26.70	26.70	-1	938	-0.11%
2022/10/28	0	0.00	1	26.45	26.40	-1	964	-0.10%
2022/10/27	3	26.68	2	26.50	26.55	1	975	0.10%
2022/10/25	2	26.50	2	26.35	26.35	0	1,013	0.00%
2022/10/21	0	0.00	2	26.80	26.60	-2	1,023	-0.20%
2022/10/20	2	27.15	3	26.52	27.20	-1	1,023	-0.10%
2022/10/19	1	27.15	3	27.12	26.75	-2	968	-0.21%
2022/10/18	2	26.85	4	26.68	26.85	-2	966	-0.21%
2022/10/17	4	26.44	0	0.00	26.55	4	971	0.41%
2022/10/14	2	26.70	2	26.45	26.60	0	978	0.00%
2022/10/12	0	0.00	6	26.51	26.60	-6	1,087	-0.55%
2022/10/07	6	26.91	1	26.85	26.80	5	1,179	0.42%
2022/10/06	0	0.00	2	26.55	26.70	-2	1,219	-0.16%
2022/10/05	3	26.73	2	26.60	26.70	1	1,258	0.08%
2022/10/04	0	0.00	3	26.37	26.45	-3	1,310	-0.23%
2022/09/30	3	25.62	0	0.00	26.00	3	1,335	0.22%
2022/09/29	4	25.60	2	25.30	25.65	2	1,350	0.15%
2022/09/28	1	25.25	0	0.00	25.10	1	1,376	0.07%
2022/09/23	1	27.25	4	27.23	27.15	-3	1,376	-0.22%
2022/09/22	4	27.13	1	27.15	27.25	3	1,416	0.21%
2022/09/21	1	27.60	3	27.55	27.30	-2	1,418	-0.14%
2022/09/20	3	27.87	0	0.00	27.80	3	1,422	0.21%
2022/09/19	2	27.78	3	28.00	27.55	-1	1,443	-0.07%
2022/09/15	3	28.23	0	0.00	28.25	3	1,487	0.20%
2022/09/14	5	27.65	2	27.65	27.65	3	1,520	0.20%
2022/09/13	0	0.00	2	28.10	28.05	-2	1,572	-0.13%
2022/09/12	2	28.10	0	0.00	28.00	2	1,599	0.13%
2022/09/08	1	27.05	0	0.00	27.65	1	1,630	0.06%
2022/09/06	3	27.85	2	27.75	27.65	1	1,712	0.06%
2022/09/02	0	0.00	1	28.10	27.90	-1	1,730	-0.06%
2022/09/01	1	27.75	0	0.00	27.85	1	1,736	0.06%
2022/08/30	0	0.00	7	28.30	28.30	-7	1,720	-0.41%
2022/08/29	1	28.70	1	28.35	28.40	0	1,721	0.00%
2022/08/26	0.1	29.00	0	0.00	28.90	0.1	1,715	0.01%
2022/08/25	3	29.20	0	0.00	29.25	3	1,722	0.17%
2022/08/24	2	28.75	1	28.45	28.75	1	1,714	0.06%
2022/08/23	1	28.30	0	0.00	28.25	1	1,718	0.06%
2022/08/19	2	28.28	0	0.00	28.20	2	1,722	0.12%
2022/08/18	2	27.95	0	0.00	28.10	2	1,721	0.12%
2022/08/17	0	0.00	2	28.20	28.00	-2	1,723	-0.12%
2022/08/16	2	28.40	0	0.00	28.25	2	1,725	0.12%
2022/08/10	0	0.00	2	27.55	27.65	-2	1,729	-0.12%
2022/08/09	2	27.40	1	27.00	27.40	1	1,727	0.06%
2022/08/08	1	27.05	1	26.50	27.10	0	1,729	0.00%
2022/08/05	1	26.75	0	0.00	26.75	1	1,727	0.06%
2022/08/02	0	0.00	5	26.35	26.35	-5	1,776	-0.28%
2022/08/01	0	0.00	5	26.35	26.30	-5	1,811	-0.28%
2022/07/26	10	25.55	0	0.00	25.45	10	1,807	0.55%
2022/07/25	0	0.00	1	25.30	25.50	-1	1,807	-0.06%
2022/07/21	0	0.00	1	25.10	25.50	-1	1,833	-0.05%
2022/07/20	0	0.00	2	25.05	25.05	-2	1,841	-0.11%
2022/07/19	0	0.00	2	25.30	25.35	-2	1,840	-0.11%
2022/07/18	2	27.60	9	27.65	28.10	-7	1,766	-0.40%
2022/07/15	8	26.86	0	0.00	27.00	8	1,710	0.47%
2022/07/14	4	27.40	4	27.40	27.00	0	1,724	0.00%
2022/07/13	0	0.00	8	26.85	26.80	-8	1,730	-0.46%
2022/07/12	10	26.90	0	0.00	26.65	10	1,762	0.57%
2022/07/11	1	27.90	0	0.00	27.95	1	1,728	0.06%
2022/07/08	2	28.40	6	28.75	28.30	-4	1,733	-0.23%
2022/07/07	10	28.10	0	0.00	28.40	10	1,754	0.57%
2022/07/06	2	28.25	0	0.00	28.25	2	1,774	0.11%
2022/07/04	2	28.85	0	0.00	28.95	2	1,817	0.11%
2022/07/01	2	29.00	0	0.00	28.95	2	1,861	0.11%
2022/06/30	2	29.95	0	0.00	29.65	2	1,874	0.11%
2022/06/29	4	30.53	0	0.00	30.45	4	1,852	0.22%
2022/06/27	2	31.40	12	31.53	31.30	-10	1,868	-0.54%
2022/06/24	6	31.08	0	0.00	31.35	6	1,867	0.32%
2022/06/22	5	31.64	0	0.00	30.95	5	1,867	0.27%
2022/06/21	1	32.10	12	31.56	31.95	-11	1,846	-0.60%
2022/06/17	10	31.10	0	0.00	31.20	10	1,817	0.55%
2022/06/15	0	0.00	7	30.45	30.60	-7	1,779	-0.39%
2022/06/08	0	0.00	0.2	30.60	30.55	-0.2	1,992	-0.01%
2022/06/02	0.1	30.50	0	0.00	30.55	0.1	2,134	0.00%
2022/05/27	1	29.95	0	0.00	29.95	1	2,318	0.04%
2022/05/26	0	0.00	0	30.10	29.90	0	2,368	0.00%
2022/05/18	0.1	30.00	0	0.00	30.20	0.1	2,731	0.00%
2022/05/13	0	0.00	1	29.20	29.25	-1	2,841	-0.04%
2022/05/12	7	29.05	0	0.00	28.60	7	2,871	0.24%
2022/05/11	0	0.00	1	28.95	29.00	-1	2,876	-0.03%
2022/05/10	0	0.00	2	29.53	29.80	-2	2,895	-0.07%
2022/04/29	0	0.00	1	32.10	32.20	-1	3,179	-0.03%
2022/04/28	2	31.73	0	0.00	32.05	2	3,244	0.06%
2022/04/25	3	31.60	0	0.00	31.60	3	3,323	0.09%
2022/04/20	0	0.00	1	32.75	33.00	-1	3,381	-0.03%
2022/04/18	0	0.00	1	31.40	31.30	-1	3,385	-0.03%
2022/04/15	3	32.60	0	0.00	32.50	3	3,484	0.09%
2022/04/14	3	33.27	1	33.30	33.05	2	3,565	0.06%
2022/04/11	0	0.00	1	33.40	32.75	-1	3,819	-0.03%
2022/04/08	3	33.10	1	33.15	33.10	2	3,918	0.05%
2022/04/07	0	0.00	10	33.35	33.25	-10	4,113	-0.24%
2022/03/28	5	34.60	0	0.00	34.85	5	5,183	0.10%
2022/03/25	5	34.60	0	0.00	34.55	5	6,292	0.08%
2022/03/23	2	34.55	0	0.00	34.50	2	7,378	0.03%
2022/03/18	1	34.35	1	34.70	34.10	0	7,730	0.00%
2022/03/17	1	34.50	0	0.00	34.60	1	7,738	0.01%
2022/03/16	1	33.50	0	0.00	33.90	1	7,717	0.01%
2022/03/15	3	33.75	0	0.00	33.60	3	7,725	0.04%
2022/03/08	1	32.70	1	32.80	32.80	0	7,891	0.00%
2022/03/04	0	0.00	0.9	35.10	35.00	-0.9	7,787	-0.01%
2022/03/02	0	0.00	34	35.15	35.15	-34	7,793	-0.44%
2022/02/25	1	35.35	2	35.05	35.20	-1	7,762	-0.01%
2022/02/24	0	0.00	1	35.35	35.20	-1	7,744	-0.01%
2022/02/22	3	35.55	0.2	36.10	35.55	2.8	7,703	0.04%
2022/02/18	6	35.74	0	0.00	35.85	6	7,626	0.08%
2022/02/17	0	0.00	2	36.60	36.60	-2	7,579	-0.03%
2022/02/14	1	37.45	0	0.00	37.45	1	7,768	0.01%
2022/02/11	1	38.60	0	0.00	38.60	1	7,823	0.01%
2022/02/09	2	38.00	0	0.00	39.30	2	7,906	0.03%
2022/02/08	0	0.00	1	37.50	38.00	-1	7,954	-0.01%
2022/01/25	0	0.00	1	37.65	37.75	-1	7,908	-0.01%
2022/01/24	1	38.50	0	0.00	38.55	1	7,861	0.01%
2022/01/21	21	38.55	21	38.70	38.00	0	7,866	0.00%
2022/01/04	12	39.77	4	39.79	39.30	8	7,498	0.11%
2022/01/03	0	0.00	1	40.30	40.05	-1	7,440	-0.01%
2021/12/30	0	0.00	1	40.95	40.40	-1	7,362	-0.01%
2021/12/29	16	42.50	155	40.93	42.05	-139	7,150	-1.94%	大賣/鉅額交易
2021/12/28	0	0.00	0	41.10	41.30	0	6,705	0.00%
2021/12/27	1	41.35	3	41.07	41.25	-2	6,676	-0.03%
2021/12/24	2	40.55	4	41.05	40.50	-2	6,601	-0.03%
2021/12/23	0	0.00	2	41.80	41.55	-2	6,458	-0.03%
2021/12/22	0	0.00	27.7	41.62	41.55	-27.7	6,345	-0.44%
2021/12/21	65	41.69	38	41.30	42.95	27	6,141	0.44%
2021/12/20	42	39.99	17.7	40.55	41.80	24.3	5,051	0.48%
2021/12/17	116	37.30	64.3	37.34	38.00	51.7	4,349	1.19%	大買/
2021/12/16	38	35.98	15	36.20	36.65	23	3,951	0.58%
2021/12/15	1	34.95	2	35.00	34.90	-1	3,727	-0.03%
2021/12/14	2	34.90	0	0.00	34.85	2	3,665	0.05%
2021/12/09	2	35.10	1	34.80	34.95	1	3,610	0.03%
2021/12/08	5	34.90	1	35.20	34.70	4	3,563	0.11%
2021/12/07	0	0.00	2	34.00	34.50	-2	3,489	-0.06%
2021/12/06	2	33.65	3	33.60	33.85	-1	3,393	-0.03%
2021/12/03	0	0.00	2	32.85	32.85	-2	3,329	-0.06%
2021/11/22	0	0.00	6	32.49	32.50	-6	3,217	-0.19%
2021/11/17	0	0.00	2	33.50	32.90	-2	3,274	-0.06%
2021/11/16	0	0.00	0.2	32.95	32.95	-0.2	3,260	-0.01%
2021/11/15	3	32.70	0	0.00	32.95	3	3,218	0.09%
2021/11/12	0.1	32.30	1	31.90	32.50	-0.9	3,164	-0.03%
2021/11/11	1	31.50	1	32.25	31.50	0	3,062	0.00%
2021/11/10	2	31.45	0	0.00	31.50	2	2,982	0.07%
2021/11/08	1	32.35	1	32.35	32.35	0	2,868	0.00%
2021/11/05	0	0.00	11	32.57	31.85	-11	2,822	-0.39%
2021/11/03	0	0.00	1	31.80	31.95	-1	2,724	-0.04%
2021/11/02	2.1	31.78	0	0.00	31.35	2.1	2,757	0.08%
2021/10/28	2	31.03	6	31.26	31.30	-4	2,768	-0.14%
2021/10/27	1	30.60	0	0.00	30.75	1	2,800	0.04%
2021/10/26	3	31.10	0	0.00	30.95	3	2,810	0.11%
2021/10/25	2	30.40	2	30.90	31.05	0	2,828	0.00%
2021/10/19	0	0.00	1	30.70	30.80	-1	2,829	-0.04%
2021/10/18	1	31.30	0	0.00	31.05	1	2,806	0.04%
2021/10/14	0	0.00	1	29.40	29.40	-1	2,823	-0.04%
2021/10/08	0.1	30.50	0	0.00	30.35	0.1	2,948	0.00%
2021/10/05	0.1	30.00	1	30.25	30.20	-0.9	3,198	-0.03%
2021/10/04	1	29.65	0	0.00	29.50	1	3,217	0.03%
2021/09/29	0	0.00	1	32.00	31.35	-1	3,338	-0.03%
2021/09/27	0.1	31.20	6	31.65	31.45	-5.9	3,594	-0.16%
2021/09/24	1.1	31.10	0.3	30.93	30.85	0.8	3,893	0.02%
2021/09/23	0.1	30.50	0	0.00	30.90	0.1	3,972	0.00%
2021/09/17	0	0.00	1	30.85	30.50	-1	4,317	-0.02%
2021/09/16	1.3	31.12	1	31.30	31.35	0.3	4,325	0.01%
2021/09/15	0	0.00	0	30.60	30.30	0	4,343	0.00%
2021/09/13	1.1	30.20	2.2	29.57	30.30	-1.1	4,747	-0.02%
2021/09/08	0	0.00	1	29.35	29.15	-1	5,089	-0.02%
2021/09/02	3	30.33	0	0.00	30.00	3	5,476	0.05%
2021/09/01	2	30.50	0	0.00	30.50	2	5,604	0.04%
2021/08/24	0	0.00	9	30.93	31.50	-9	7,949	-0.11%
2021/08/23	6	30.40	0	0.00	30.55	6	8,179	0.07%
2021/08/19	0	0.00	1	31.10	30.60	-1	8,368	-0.01%
2021/08/18	1	29.90	3	30.25	31.00	-2	8,553	-0.02%
2021/08/13	0	0.00	5.2	31.41	31.40	-5.2	9,270	-0.06%
2021/08/12	3.1	31.81	5	32.01	32.20	-1.9	9,393	-0.02%
2021/08/09	1	31.80	5	32.09	32.00	-4	10,114	-0.04%
2021/08/06	3	31.53	2	31.78	31.90	1	10,415	0.01%
2021/08/05	0.1	31.10	0	0.00	31.20	0.1	10,781	0.00%
2021/08/04	11.1	31.25	9	31.44	31.50	2.1	11,079	0.02%
2021/08/03	2.1	30.38	3	30.57	30.65	-0.9	11,530	-0.01%
2021/08/02	2	29.75	2	30.30	30.85	0	12,141	0.00%
2021/07/30	1	30.45	0	0.00	30.30	1	12,809	0.01%
2021/07/29	3	30.35	5	30.64	30.85	-2	14,607	-0.01%
2021/07/27	2	31.00	0	0.00	30.60	2	15,898	0.01%
2021/07/23	5	31.83	5	31.97	31.80	0	17,193	0.00%
2021/07/20	1	31.25	0	0.00	31.10	1	17,962	0.01%
2021/07/19	6	31.92	0	0.00	31.95	6	18,100	0.03%
2021/07/16	0	0.00	9	32.12	32.70	-9	18,471	-0.05%
2021/07/15	6	31.60	8	31.69	32.00	-2	18,653	-0.01%
2021/07/14	8	31.36	8	31.41	31.75	0	18,985	0.00%
2021/07/13	14	32.36	0	0.00	31.85	14	19,229	0.07%
2021/07/12	17	33.88	0	0.00	33.65	17	19,827	0.09%
2021/07/08	2	33.60	15	33.65	34.00	-13	20,639	-0.06%
2021/07/07	10	33.54	0.1	33.70	33.45	9.9	20,908	0.05%
2021/07/02	23	34.82	2	36.15	34.25	21	21,137	0.10%
2021/07/01	5	35.52	4	37.15	35.40	1	20,978	0.00%
2021/06/30	1	35.75	1	36.35	35.95	0	20,736	0.00%
2021/06/29	4	35.98	95	36.30	36.00	-91	20,665	-0.44%
2021/06/28	0.1	36.00	30	36.20	35.70	-29.9	20,600	-0.15%
2021/06/25	0	0.00	1	35.05	34.90	-1	20,392	0.00%
2021/06/24	0	0.00	1	35.50	35.20	-1	20,419	0.00%
2021/06/22	2	35.25	3	34.62	34.80	-1	20,363	0.00%
2021/06/21	2	32.95	0	33.00	33.10	2	20,081	0.01%
2021/06/18	1	34.25	1	34.60	34.05	0	19,990	0.00%
2021/06/17	0	0.00	3	35.00	35.50	-3	19,874	-0.02%
2021/06/15	2	34.33	12	34.94	34.95	-10	19,859	-0.05%
2021/06/11	0	0.00	8	34.68	34.75	-8	19,839	-0.04%
2021/06/10	12	34.03	11	34.22	34.40	1	19,875	0.01%
2021/06/09	7	34.82	9	34.76	34.75	-2	19,765	-0.01%
2021/06/08	7	34.96	8	35.44	35.60	-1	19,769	-0.01%
2021/06/07	54	35.57	10.1	36.18	34.45	43.9	19,585	0.22%
2021/06/04	14	34.88	96.1	35.90	35.75	-82.1	19,347	-0.42%
2021/06/03	5.1	34.16	4	33.40	34.60	1.1	18,887	0.01%
2021/06/02	2	31.70	4	31.75	32.60	-2	18,517	-0.01%
2021/06/01	8	30.31	2	30.80	30.40	6	18,543	0.03%
2021/05/31	10	31.16	1	31.55	31.05	9	18,535	0.05%
2021/05/27	1	30.20	0	0.00	29.80	1	18,434	0.01%
2021/05/26	0.1	29.70	0	0.00	30.20	0.1	18,487	0.00%
2021/05/25	3	29.10	7	29.14	29.40	-4	18,401	-0.02%
2021/05/21	4	29.45	0	0.00	29.95	4	18,022	0.02%
2021/05/20	0	0.00	7.1	29.36	29.00	-7.1	18,107	-0.04%
2021/05/19	3	29.93	2	28.38	30.30	1	18,188	0.01%
2021/05/18	5	28.43	0	0.00	29.40	5	18,349	0.03%
2021/05/17	0.1	27.20	2	27.63	27.35	-1.9	18,188	-0.01%
2021/05/14	5	28.63	9	29.80	29.20	-4	17,977	-0.02%
2021/05/13	6	29.95	2	29.80	29.70	4	17,710	0.02%
2021/05/12	20	34.65	6	33.16	32.95	14	17,292	0.08%
2021/05/11	6	37.59	5	36.46	36.60	1	17,010	0.01%
2021/05/10	1	37.80	0	0.00	37.55	1	16,568	0.01%
2021/05/07	16	38.08	15	36.55	36.85	1	15,955	0.01%
2021/05/06	70	37.94	92	39.42	37.50	-22	15,245	-0.14%
2021/05/05	3	36.75	11	36.02	36.75	-8	13,431	-0.06%
2021/05/04	35	34.95	10	35.51	33.60	25	12,814	0.20%
2021/05/03	10	37.04	9	37.54	35.10	1	12,123	0.01%
2021/04/29	45	36.42	33	37.46	36.10	12	11,486	0.10%
2021/04/28	35	35.01	23	35.17	35.15	12	10,803	0.11%
2021/04/23	2	31.05	2	31.00	31.30	0	9,909	0.00%
2021/04/22	20	33.20	26.6	34.08	32.25	-6.6	9,761	-0.07%
2021/04/21	11	31.81	0	0.00	32.05	11	9,331	0.12%
2021/04/20	14	32.60	2	32.25	31.95	12	9,117	0.13%
2021/04/19	2	33.50	0	0.00	32.90	2	8,733	0.02%
2021/04/16	6	31.65	10	31.72	32.15	-4	8,371	-0.05%
2021/04/15	0	0.00	1	31.90	31.90	-1	7,622	-0.01%
2021/04/14	1	28.80	50	29.03	29.00	-49	6,970	-0.70%
2021/04/13	24	30.20	21	29.65	28.55	3	6,908	0.04%
2021/04/12	0	0.00	1	28.30	29.60	-1	6,627	-0.02%
2021/04/09	30	28.18	0	0.00	28.05	30	6,473	0.46%
2021/04/08	1	29.15	1	29.20	28.95	0	6,338	0.00%
2021/04/07	13	28.76	0	0.00	28.95	13	6,264	0.21%
2021/04/06	1	28.70	0	0.00	28.80	1	6,217	0.02%
2021/03/30	0	0.00	1	28.60	28.20	-1	6,065	-0.02%
2021/03/25	0	0.00	2	28.05	28.05	-2	6,175	-0.03%
2021/03/24	0	0.00	0.4	27.10	27.05	-0.4	6,118	-0.01%
2021/03/23	1	27.70	1	27.60	27.40	0	6,102	0.00%
2021/03/22	0	0.00	2	26.75	27.40	-2	6,102	-0.03%
2021/03/17	5	27.70	0	0.00	27.80	5	6,012	0.08%
2021/03/12	2	28.60	0	0.00	29.45	2	5,911	0.03%
2021/03/11	0	0.00	2	28.95	28.60	-2	5,824	-0.03%
2021/03/10	5	28.60	2	28.65	28.80	3	5,809	0.05%
2021/03/09	0	0.00	2.1	29.25	29.25	-2.1	5,727	-0.04%
2021/03/08	2	28.43	2	28.28	28.65	0	5,635	0.00%
2021/03/05	14	29.11	6	29.23	28.70	8	5,502	0.15%
2021/03/04	0	0.00	56.5	28.00	28.05	-56.5	5,106	-1.11%
2021/03/03	0	0.00	5	27.58	27.40	-5	4,923	-0.10%
2021/02/26	1	27.40	2	27.55	27.50	-1	4,746	-0.02%
2021/02/25	0	0.00	4	27.41	27.35	-4	4,651	-0.09%
2021/02/24	3	26.97	0	0.00	26.70	3	4,578	0.07%
2021/02/23	1	27.15	7	27.48	27.30	-6	4,517	-0.13%
2021/02/22	0	0.00	15	25.75	25.75	-15	4,394	-0.34%
2021/02/19	0	0.00	10.3	25.50	25.95	-10.3	4,277	-0.24%
2021/02/18	0	0.00	25.7	25.46	25.45	-25.7	4,096	-0.63%
2021/02/17	0	0.00	7	23.58	23.95	-7	3,708	-0.19%
2021/02/04	1.8	21.48	1	21.75	21.60	0.8	3,611	0.02%
2021/02/02	0	0.00	3	21.70	21.25	-3	3,730	-0.08%
2021/02/01	0	0.00	7	21.01	21.20	-7	3,726	-0.19%
2021/01/29	0	0.00	0	19.95	20.00	0	3,679	0.00%
2021/01/21	10	20.00	0	0.00	19.70	10	4,016	0.25%
2021/01/20	1.1	19.72	0	0.00	19.70	1.1	4,071	0.03%
2021/01/19	10	20.50	3	20.40	20.45	7	4,203	0.17%
2021/01/18	6	19.75	3	20.10	20.15	3	4,409	0.07%
2021/01/15	6	20.35	0	0.00	20.30	6	4,465	0.13%
2021/01/14	0	0.00	0	21.05	21.05	0	4,514	0.00%
2021/01/13	0	0.00	1	21.15	21.20	-1	4,530	-0.02%
2021/01/11	2.7	21.29	1	21.30	21.35	1.7	4,580	0.04%
2021/01/08	0	0.00	14	21.48	21.45	-14	4,633	-0.30%
2021/01/06	8.1	20.96	7	20.80	20.85	1.1	4,724	0.02%
2021/01/04	0.4	22.75	0	0.00	22.70	0.4	4,759	0.01%
2020/12/30	0	0.00	1	23.45	23.30	-1	5,292	-0.02%
2020/12/15	0.1	22.25	0	22.15	22.25	0.1	5,530	0.00%
2020/12/11	1.2	22.20	2	22.20	22.15	-0.8	5,478	-0.02%
2020/12/10	3	22.55	0.1	22.65	22.80	2.9	5,482	0.05%
2020/12/08	2	23.35	1	23.35	23.40	1	5,541	0.02%
2020/12/07	5	23.35	0	0.00	23.40	5	5,626	0.09%
2020/12/04	0	0.00	5	23.30	23.35	-5	5,658	-0.09%
2020/12/03	3	22.68	0	0.00	22.65	3	5,635	0.05%
2020/12/02	1	22.85	1	22.90	22.70	0	5,729	0.00%
2020/12/01	1	22.40	0	0.00	22.85	1	5,707	0.02%
2020/11/30	1	22.70	3	22.85	22.70	-2	5,695	-0.04%
2020/11/26	5	22.05	5	22.50	22.65	0	5,721	0.00%
2020/11/25	0	0.00	4	22.36	22.30	-4	5,798	-0.07%
2020/11/23	0	0.00	1	22.05	22.05	-1	5,682	-0.02%
2020/11/20	13	22.00	5	21.95	22.00	8	5,648	0.14%
2020/11/19	4	22.20	17	21.92	21.95	-13	5,621	-0.23%
2020/11/18	0	0.00	20	21.35	21.40	-20	5,524	-0.36%
2020/11/17	13	21.02	0	0.00	21.05	13	5,525	0.24%
2020/11/13	0	0.00	1	20.75	20.80	-1	5,574	-0.02%
2020/11/12	7.5	20.92	0	0.00	21.00	7.5	5,558	0.13%
2020/11/11	1	21.10	8.1	20.77	21.25	-7.1	5,553	-0.13%
2020/11/10	0	0.00	2	20.25	20.35	-2	5,446	-0.04%
2020/11/09	4	19.51	2	19.55	19.55	2	5,363	0.04%
2020/11/05	2.8	19.65	0	0.00	19.65	2.8	5,281	0.05%
2020/11/04	9	19.78	0	0.00	19.75	9	5,244	0.17%
2020/10/30	4	20.43	0	0.00	20.25	4	5,073	0.08%
2020/10/29	3	20.63	0	0.00	20.90	3	5,040	0.06%
2020/10/27	3	21.35	7	21.19	21.50	-4	4,947	-0.08%
2020/10/26	6	21.84	12	21.78	22.10	-6	4,801	-0.12%
2020/10/23	6.1	20.80	0	0.00	20.85	6.1	4,586	0.13%
2020/10/19	0	0.00	1	21.00	20.90	-1	4,468	-0.02%
2020/10/16	4	20.23	0	0.00	20.25	4	4,423	0.09%
2020/10/15	4.1	20.65	4	20.84	20.55	0.1	4,378	0.00%
2020/10/13	1	21.10	3	21.27	21.45	-2	4,260	-0.05%
2020/10/12	0	0.00	3	21.32	21.00	-3	4,170	-0.07%
2020/10/08	2.5	20.82	3	21.60	20.90	-0.5	4,063	-0.01%
2020/10/07	11	20.46	26	20.59	21.20	-15	3,866	-0.39%
2020/10/06	1	19.00	35	19.16	19.85	-34	3,458	-0.98%
2020/10/05	1.9	18.35	3	18.30	18.35	-1.1	3,254	-0.03%
2020/09/30	0	0.00	2	17.63	17.70	-2	3,224	-0.06%
2020/09/29	1	17.80	0	0.00	17.70	1	3,224	0.03%
2020/09/28	2	17.40	6	17.58	17.65	-4	3,219	-0.12%
2020/09/25	3	16.60	0	0.00	16.95	3	3,212	0.09%
2020/09/24	6	17.08	0	0.00	16.75	6	3,193	0.19%
2020/09/23	9	17.80	0	0.00	17.75	9	3,118	0.29%
2020/09/22	6	18.25	0	0.00	18.30	6	3,029	0.20%
2020/09/17	0	0.00	1	18.55	18.60	-1	2,885	-0.03%
2020/09/15	1	18.60	1	18.35	18.65	0	2,859	0.00%
2020/09/14	3.5	18.41	1	18.40	18.40	2.5	2,835	0.09%
2020/09/10	0.7	19.05	3.2	19.14	19.05	-2.5	2,659	-0.10%
2020/09/09	0	0.00	2.2	18.23	18.85	-2.2	2,554	-0.09%
2020/09/07	1	18.35	6	18.50	18.00	-5	2,454	-0.20%
2020/09/04	1.4	17.60	0	0.00	17.55	1.4	2,392	0.06%
2020/09/02	1	17.45	6	17.90	17.75	-5	2,419	-0.21%
2020/08/31	1	17.60	16	17.36	17.55	-15	2,417	-0.62%
2020/08/28	0.1	17.00	1	16.75	17.00	-0.9	2,332	-0.04%
2020/08/27	2	16.95	1	16.95	16.80	1	2,379	0.04%
2020/08/26	1	17.00	0.1	17.00	17.05	0.9	2,376	0.04%
2020/08/25	0	0.00	2	17.00	17.00	-2	2,386	-0.08%
2020/08/24	0	0.00	21	16.81	16.70	-21	2,397	-0.88%
2020/08/21	0	0.00	3	16.80	16.90	-3	2,395	-0.13%
2020/08/20	42	16.07	0	0.00	16.00	42	2,383	1.76%
2020/08/19	0	0.00	3	17.30	16.95	-3	2,313	-0.13%
2020/08/18	5	16.90	0	0.00	17.00	5	2,279	0.22%
2020/08/17	2	16.93	3	17.00	16.95	-1	2,295	-0.04%
2020/08/11	3	16.50	0	0.00	16.50	3	2,379	0.13%
2020/08/10	1.2	16.65	0	0.00	16.65	1.2	2,390	0.05%
2020/08/07	0	0.00	3	16.50	16.20	-3	2,368	-0.13%
2020/08/04	0.9	16.25	6	15.90	16.20	-5.1	2,456	-0.21%
2020/07/31	2	15.55	3	15.60	15.45	-1	2,621	-0.04%
2020/07/28	4	15.15	0	0.00	15.10	4	2,643	0.15%
2020/07/27	6	15.65	0	0.00	15.50	6	2,676	0.22%
2020/07/24	1	16.30	0	0.00	16.10	1	2,697	0.04%
2020/07/21	3	16.40	0	0.00	16.50	3	2,808	0.11%
2020/07/20	3	16.70	0	0.00	16.65	3	2,874	0.10%
2020/07/17	6	16.93	0	0.00	16.95	6	2,892	0.21%
2020/07/14	3	17.10	0	0.00	17.05	3	2,982	0.10%
2020/07/07	0	0.00	3	17.80	17.40	-3	3,242	-0.09%
2020/07/06	0	0.00	2	17.35	17.55	-2	3,300	-0.06%
2020/07/03	2.1	17.40	0	0.00	17.35	2.1	3,338	0.06%
2020/06/29	0	0.00	2	17.00	17.05	-2	3,425	-0.06%
2020/06/23	2	17.30	0	0.00	17.20	2	3,487	0.06%
2020/06/19	1	17.40	5	17.45	17.70	-4	3,510	-0.11%
2020/06/18	0	0.00	10	17.40	17.40	-10	3,527	-0.28%
2020/06/17	0.1	17.55	0	0.00	17.55	0.1	3,549	0.00%
2020/06/16	0	0.00	3	17.40	17.35	-3	3,580	-0.08%
2020/06/12	3	16.80	0	0.00	16.95	3	3,622	0.08%
2020/06/11	5	17.47	4	17.66	17.35	1	3,624	0.03%
2020/06/10	0.5	18.05	0	0.00	18.10	0.5	3,576	0.02%
2020/06/09	2	18.00	2	18.05	18.05	0	3,610	0.00%
2020/06/08	10	17.93	17	18.19	18.65	-7	3,549	-0.20%
2020/06/05	12	17.43	0	0.00	17.60	12	3,464	0.35%
2020/06/04	1	17.35	2	17.40	17.45	-1	3,434	-0.03%
2020/06/03	0	0.00	3	17.20	17.20	-3	3,402	-0.09%
2020/06/02	1	16.80	0	0.00	16.85	1	3,333	0.03%
2020/06/01	0	0.00	1	16.75	16.75	-1	3,312	-0.03%
2020/05/29	3	16.25	0	0.00	16.25	3	3,282	0.09%
2020/05/28	2	16.70	0	0.00	16.70	2	3,240	0.06%
2020/05/27	2	16.93	3	17.00	16.70	-1	3,230	-0.03%
2020/05/22	1	16.65	0	0.00	16.35	1	3,168	0.03%
2020/05/20	1	16.55	0	0.00	16.60	1	3,109	0.03%
2020/05/19	1	17.00	6	17.05	16.75	-5	3,072	-0.16%
2020/05/18	3	16.35	0	0.00	16.35	3	2,971	0.10%
2020/05/15	12	16.00	0	0.00	16.10	12	2,955	0.41%
2020/05/14	3.6	16.24	0	0.00	16.20	3.6	2,924	0.12%
2020/05/12	21	16.65	0	0.00	16.60	21	2,850	0.74%
2020/05/11	2	17.00	1	17.05	17.00	1	2,791	0.04%
2020/05/08	0.1	16.80	2	17.00	16.80	-1.9	2,712	-0.07%
2020/05/05	0	0.00	2	15.85	15.95	-2	2,496	-0.08%
2020/04/30	0	0.00	2.4	16.32	16.25	-2.4	2,429	-0.10%
2020/04/29	0	0.00	3	16.30	16.25	-3	2,376	-0.13%
2020/04/28	0	0.00	4	15.80	15.95	-4	2,312	-0.17%
2020/04/27	0	0.00	4	15.36	15.45	-4	2,283	-0.18%
2020/04/22	3	14.60	0	0.00	14.85	3	2,062	0.15%
2020/04/21	8	15.44	3	15.50	15.05	5	2,023	0.25%
2020/04/17	3	16.40	0	0.00	16.10	3	1,898	0.16%
2020/04/16	7	16.20	0	0.00	16.30	7	1,847	0.38%
2020/04/15	3	16.58	0	0.00	16.55	3	1,800	0.17%
2020/04/14	0.5	16.60	2	16.40	16.40	-1.5	1,767	-0.09%
2020/04/13	2	17.20	2	16.50	16.30	0	1,730	0.00%
2020/04/09	2.8	15.53	3	15.50	15.50	-0.2	1,531	-0.01%
2020/04/08	2.2	15.25	0	0.00	15.35	2.2	1,460	0.15%
2020/04/07	0	0.00	3	15.00	14.85	-3	1,391	-0.22%
2020/04/06	0.4	14.50	0	0.00	14.55	0.4	1,335	0.03%
2020/03/20	2	14.00	0	0.00	14.00	2	1,106	0.18%
2020/03/19	4	14.28	0	0.00	13.55	4	1,057	0.38%
2020/03/18	3	15.50	0	0.00	15.05	3	1,021	0.29%
2020/03/13	4	17.20	0	0.00	17.80	4	1,040	0.38%
2020/03/10	3	20.10	0	0.00	20.25	3	1,055	0.28%
2020/03/09	3	21.00	0	0.00	20.65	3	1,041	0.29%
2020/03/06	1	21.30	0	0.00	21.45	1	1,023	0.10%
2020/03/05	1.7	21.55	0	0.00	21.55	1.7	1,025	0.17%
2020/02/27	0	0.00	10	21.50	21.45	-10	1,119	-0.89%
2020/02/25	2	21.65	0	0.00	21.70	2	1,173	0.17%
2020/02/11	10.5	21.70	0	0.00	21.75	10.5	1,315	0.79%
2020/02/10	3	21.63	0	0.00	21.55	3	1,347	0.22%
2020/02/05	1.7	22.40	0	0.00	22.35	1.7	1,383	0.12%
2020/02/03	4	22.63	0	0.00	22.10	4	1,403	0.28%
2020/01/30	5	23.13	0	0.00	23.00	5	1,381	0.36%
2020/01/20	2	24.15	0	0.00	24.20	2	1,343	0.15%
2020/01/17	0.1	24.10	0	0.00	24.10	0.1	1,344	0.01%
2020/01/14	0	0.00	1	24.05	24.05	-1	1,402	-0.07%
2020/01/08	2	23.80	0	0.00	23.80	2	1,491	0.13%
2020/01/03	7.2	24.07	0	0.00	24.10	7.2	1,470	0.49%
2019/12/12	1	24.15	0	0.00	24.20	1	1,578	0.06%
2019/12/09	2	23.90	0	24.00	24.00	2	1,478	0.13%
2019/12/06	2	24.00	0	0.00	24.10	2	1,423	0.14%
2019/12/04	0.4	24.20	0	0.00	24.15	0.4	1,403	0.03%
2019/11/28	0.5	24.55	1	24.50	24.50	-0.5	1,425	-0.03%
2019/11/26	0	0.00	3	25.15	25.10	-3	1,480	-0.20%
2019/11/25	1	24.80	0	0.00	24.80	1	1,440	0.07%
2019/11/22	0	0.00	1	24.15	24.15	-1	1,402	-0.07%
2019/11/15	1	24.45	0	0.00	24.00	1	1,494	0.07%
2019/11/14	11	23.95	0	0.00	23.90	11	1,465	0.75%
2019/11/13	3	23.80	1	24.00	23.95	2	1,474	0.14%
2019/11/11	3	24.00	0	0.00	24.00	3	1,486	0.20%
2019/11/08	0.2	24.30	0	0.00	24.25	0.2	1,488	0.01%
2019/11/06	0.4	24.65	0	0.00	24.65	0.4	1,454	0.03%
2019/11/01	10	24.11	0	0.00	24.30	10	1,435	0.70%
2019/10/31	2	24.20	0	0.00	24.25	2	1,435	0.14%
2019/10/30	2.6	24.42	0	0.00	24.40	2.6	1,431	0.18%
2019/10/24	1	24.25	0	0.00	24.30	1	1,424	0.07%
2019/10/23	11	24.35	10	24.45	24.35	1	1,411	0.07%
2019/10/22	3	24.58	1	24.65	24.55	2	1,399	0.14%
2019/10/21	7	24.65	0	0.00	24.80	7	1,389	0.50%
2019/10/18	0	0.00	5	25.11	25.45	-5	1,345	-0.37%
2019/10/17	10	24.55	0	0.00	24.65	10	1,324	0.75%
2019/10/16	0	0.00	1	24.45	24.30	-1	1,318	-0.08%
2019/10/14	0.5	24.25	0	0.00	24.25	0.5	1,329	0.04%
2019/10/09	1.2	24.15	0	0.00	24.05	1.2	1,350	0.09%
2019/10/07	3	23.85	0	0.00	24.05	3	1,331	0.23%
2019/10/04	6	23.98	0	0.00	24.00	6	1,317	0.46%
2019/10/03	0.4	24.20	0	0.00	24.00	0.4	1,305	0.03%
2019/09/27	3	24.20	0	0.00	24.00	3	1,262	0.24%
2019/09/23	1	25.50	0	0.00	25.30	1	1,188	0.08%
2019/09/06	0	0.00	1	24.55	24.75	-1	1,080	-0.09%
2019/09/05	0.2	24.20	0	0.00	24.20	0.2	1,053	0.02%
2019/09/04	0.4	24.25	0	0.00	24.15	0.4	1,045	0.04%
2019/09/02	1.7	24.20	0	0.00	24.20	1.7	1,028	0.16%
2019/08/28	0	0.00	1	24.80	24.60	-1	912	-0.11%
2019/08/26	3	25.30	0	0.00	24.90	3	868	0.35%
2019/08/23	1	25.40	0	0.00	25.55	1	835	0.12%
2019/08/13	3	24.95	0	25.05	24.95	3	692	0.43%
2019/08/08	0.4	25.60	0	0.00	25.40	0.4	662	0.06%
2019/08/06	1	25.25	0	0.00	25.45	1	670	0.15%
2019/07/26	1.6	27.35	0	0.00	27.35	1.6	641	0.24%
2019/07/16	1	28.05	0	0.00	27.95	1	652	0.15%
2019/07/12	0.4	27.70	1	27.70	27.70	-0.6	676	-0.09%
2019/07/09	0.1	27.60	0	0.00	27.60	0.1	797	0.02%
2019/06/27	1.6	27.65	0	0.00	27.70	1.6	829	0.19%
2019/06/12	1	27.40	0	0.00	27.45	1	1,012	0.10%
2019/06/10	0.4	27.45	1	27.40	27.60	-0.6	1,029	-0.06%
2019/06/03	1	27.80	0	0.00	27.80	1	1,103	0.09%
2019/05/29	1.5	28.05	0	0.00	28.05	1.5	1,110	0.14%
2019/05/27	0	0.00	1	27.70	27.80	-1	1,089	-0.09%
2019/05/20	0.5	27.20	0	0.00	27.15	0.5	1,094	0.05%
2019/05/13	1	27.55	0	0.00	27.40	1	1,057	0.09%
2019/05/06	0	0.00	3	28.35	28.30	-3	1,018	-0.29%
2019/05/02	3	28.52	0	0.00	28.55	3	987	0.30%
2019/04/30	1	28.60	0	0.00	28.45	1	983	0.10%
2019/04/29	1.2	28.60	0	0.00	28.50	1.2	977	0.12%
2019/04/26	0.4	28.35	0	0.00	28.30	0.4	970	0.04%
2019/04/23	0	0.00	1	29.05	29.15	-1	949	-0.11%
2019/04/22	0	0.00	1	29.10	29.20	-1	939	-0.11%
2019/04/19	0	0.00	10	29.05	28.90	-10	922	-1.08%
2019/04/18	2	29.18	0	0.00	29.10	2	904	0.22%
2019/04/16	0	0.00	11	28.31	28.30	-11	809	-1.36%
2019/04/15	1	27.30	0	0.00	27.30	1	749	0.13%
2019/04/12	0.4	27.35	0	0.00	27.40	0.4	746	0.05%
2019/03/29	10	27.45	0	0.00	27.50	10	687	1.45%
2019/03/27	1.7	27.30	0	0.00	27.30	1.7	672	0.25%
2019/03/26	6	27.27	0	0.00	27.30	6	663	0.90%
2019/03/07	2	28.00	0	0.00	28.00	2	410	0.49%
2019/03/04	0.5	28.35	0	0.00	28.30	0.5	419	0.11%
2019/02/27	1.7	28.25	0	0.00	28.25	1.7	418	0.40%
2019/02/25	0	0.00	0.9	28.05	28.10	-0.9	424	-0.21%
2019/02/13	0.4	27.90	0	0.00	27.90	0.4	416	0.09%
2019/01/30	1.7	28.00	0	0.00	27.95	1.7	400	0.42%
2019/01/10	0.6	27.85	0	0.00	27.65	0.6	446	0.12%
2018/12/26	1.7	26.80	0	0.00	26.80	1.7	582	0.30%
2018/12/19	0	0.00	7	27.60	27.65	-7	710	-0.99%
2018/12/13	0.5	27.80	0	0.00	27.80	0.5	826	0.06%
2018/12/04	0.3	27.80	0	0.00	27.75	0.3	869	0.03%
2018/12/03	1.3	27.64	0	0.00	27.55	1.3	861	0.15%
2018/11/28	1.2	27.20	0	0.00	27.15	1.2	841	0.14%
2018/11/23	2	27.30	0	0.00	27.00	2	825	0.24%
2018/11/22	5	27.75	0	0.00	27.70	5	816	0.61%
2018/11/02	0.5	28.80	0	0.00	28.80	0.5	818	0.06%
2018/10/30	1.5	28.15	0	0.00	28.10	1.5	831	0.18%
2018/10/25	0	0.00	4	28.10	28.40	-4	828	-0.48%
2018/10/19	0	0.00	4	29.90	30.00	-4	807	-0.50%
2018/10/18	1	30.40	0	0.00	30.55	1	800	0.12%
2018/10/12	0	0.00	3	31.00	31.65	-3	765	-0.39%
2018/10/08	0.2	33.25	0	0.00	33.35	0.2	732	0.02%
2018/10/03	0	0.00	0.9	33.50	33.55	-0.9	695	-0.13%
2018/10/02	0	0.00	3	34.58	34.60	-3	669	-0.45%
2018/10/01	3	34.78	15	34.80	34.75	-12	668	-1.80%
2018/09/28	1	34.40	0	0.00	33.90	1	645	0.15%
2018/09/26	0	0.00	7	34.18	34.30	-7	617	-1.13%
2018/09/25	0	0.00	1	34.45	34.40	-1	600	-0.17%
2018/09/21	1	32.30	3	32.60	33.40	-2	558	-0.36%
2018/09/20	0	0.00	5	31.90	31.90	-5	536	-0.93%
2018/09/12	0	0.00	5	31.25	31.40	-5	525	-0.95%
2018/09/11	5.5	30.48	0	0.00	31.30	5.5	528	1.04%
2018/09/05	0	0.00	5	31.75	31.40	-5	515	-0.97%
2018/09/04	0	0.00	10	31.93	31.95	-10	517	-1.93%
2018/08/31	0	0.00	2	31.85	32.00	-2	512	-0.39%
2018/08/30	0	0.00	1	31.90	31.90	-1	512	-0.20%
2018/08/29	1.6	31.55	1	31.85	31.65	0.6	507	0.12%
2018/08/22	2	31.08	1	31.00	30.85	1	554	0.18%
2018/08/15	4	31.40	0	0.00	31.70	4	559	0.72%
2018/07/31	2	31.95	0	0.00	32.00	2	712	0.28%
2018/07/27	1.6	31.55	0	0.00	31.60	1.6	725	0.22%
2018/07/04	0	0.00	1	31.50	32.30	-1	786	-0.13%
2018/06/27	1.6	31.50	0	0.00	31.45	1.6	772	0.21%
2018/06/01	0.5	31.30	0	0.00	31.30	0.5	921	0.05%
2018/05/31	1.4	31.35	2	30.50	31.50	-0.6	922	-0.07%
2018/05/30	0.2	30.25	0	0.00	30.20	0.2	911	0.03%
2018/05/24	0	0.00	1	31.55	31.65	-1	927	-0.11%
2018/05/18	6	32.25	0	0.00	32.30	6	922	0.65%
2018/05/15	0	0.00	1	32.35	31.95	-1	974	-0.10%
2018/05/11	2	31.25	10	32.00	32.00	-8	988	-0.81%
2018/05/07	0.2	29.90	0	0.00	30.00	0.2	973	0.02%
2018/05/02	0.3	30.10	0	0.00	30.25	0.3	994	0.03%
2018/04/27	1.7	29.85	0	0.00	29.85	1.7	1,023	0.17%
2018/04/10	0.5	30.20	0	0.00	30.20	0.5	1,284	0.04%
2018/04/02	1.4	30.52	0	0.00	30.30	1.4	1,325	0.10%
2018/03/30	0.8	30.45	0	0.00	30.45	0.8	1,370	0.06%
2018/03/29	1	29.70	0	0.00	29.75	1	1,375	0.07%
2018/03/28	0.5	29.55	0	0.00	29.50	0.5	1,383	0.04%
2018/03/26	0.1	29.45	0	0.00	29.40	0.1	1,387	0.01%
2018/03/23	5	29.60	0	0.00	29.65	5	1,396	0.36%
2018/03/22	3	30.70	0	0.00	30.60	3	1,390	0.22%
2018/03/20	3	31.10	0	0.00	31.00	3	1,393	0.22%
2018/03/14	0	0.00	0	32.55	32.55	0	1,420	0.00%
2018/03/13	2	31.75	0	0.00	32.00	2	1,431	0.14%
2018/03/09	0.2	31.85	0	0.00	31.85	0.2	1,453	0.01%
2018/03/01	0.5	33.10	0	0.00	33.10	0.5	1,757	0.03%
2018/02/27	1.8	33.00	1	33.35	33.05	0.8	1,762	0.04%
2018/02/21	3	32.80	0	0.00	32.60	3	1,805	0.17%
2018/02/09	2	31.10	0	0.00	31.40	2	1,789	0.11%
2018/02/08	2	32.85	0	0.00	32.90	2	1,767	0.11%
2018/02/07	95	33.05	0	0.00	32.65	95	1,787	5.31%
2018/02/06	2	33.55	0	0.00	32.40	2	1,809	0.11%
2018/02/05	0	0.00	3	34.80	35.00	-3	1,824	-0.16%
2018/01/25	0.4	35.65	0	0.00	35.80	0.4	1,764	0.02%
2018/01/24	1	35.45	0	0.00	35.45	1	1,754	0.06%
2018/01/23	2	36.55	23.9	36.40	35.80	-21.9	1,735	-1.26%
2018/01/22	0	0.00	2	36.65	36.60	-2	1,712	-0.12%
2018/01/15	1	37.15	0	0.00	37.20	1	1,666	0.06%
2018/01/12	0	0.00	1	37.40	37.35	-1	1,681	-0.06%
2018/01/10	1	37.00	1	37.75	37.00	0	1,659	0.00%
2018/01/08	0	0.00	1	36.90	37.00	-1	1,586	-0.06%
2018/01/05	5	37.15	10	37.10	37.15	-5	1,589	-0.31%
2018/01/04	1	37.35	0	0.00	37.55	1	1,597	0.06%
2018/01/02	0	0.00	2.4	37.43	37.50	-2.4	1,592	-0.15%